{"ticker": "SH", "overview": {"name": "ProShares Short S&P500", "country": "United States"}, "description": "ProShares Short S&P500 trades as SH on the NYSE Arca and is registered in the United States. Privy Trades holds 14 insider filings for the company. The most recent filing on record is dated 5 October 2022.", "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": "SH", "has_prices": true, "as_of": "2026-10-09", "last": 31.8, "prev_close": 31.97, "change": -0.16999999999999815, "change_pct": -0.005317485142320868, "session_volume": 7389603.0, "vwap_5": 31.85700575567645, "vwap_20": 32.2955766707858, "vwap_60": 32.53785420133785, "vwap_250": 35.07736692379291, "high_52w": 39.03, "low_52w": 31.74, "avg_volume_20": 9440139.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-de4facedabf6488cb1227763a37b5964-27", "src": "CONGRESS", "ticker": "SH", "cik": "", "company": "ProShares Short S&P500", "company_raw": "ProShares Short S&P500", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (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. Thomas R Carper trims SH ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/de4faced-abf6-488c-b122-7763a37b5964/", "trade_date": "2022-10-05", "timestamp": "2022-10-05", "mins": 2145042}, {"id": "SENATE-008809fb08614493ba696520d89fd4ac-0", "src": "CONGRESS", "ticker": "SH", "cik": "", "company": "ProShares Short S&P500", "company_raw": "ProShares Short S&P500", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (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. Thomas R Carper trims SH ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/008809fb-0861-4493-ba69-6520d89fd4ac/", "trade_date": "2022-09-19", "timestamp": "2022-09-19", "mins": 2168082}, {"id": "SENATE-008809fb08614493ba696520d89fd4ac-1", "src": "CONGRESS", "ticker": "SH", "cik": "", "company": "ProShares Short S&P500", "company_raw": "ProShares Short S&P500", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (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. Thomas R Carper trims SH ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/008809fb-0861-4493-ba69-6520d89fd4ac/", "trade_date": "2022-09-19", "timestamp": "2022-09-19", "mins": 2168082}, {"id": "SENATE-008809fb08614493ba696520d89fd4ac-2", "src": "CONGRESS", "ticker": "SH", "cik": "", "company": "ProShares Short S&P500", "company_raw": "ProShares Short S&P500", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (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. Thomas R Carper trims SH ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/008809fb-0861-4493-ba69-6520d89fd4ac/", "trade_date": "2022-09-19", "timestamp": "2022-09-19", "mins": 2168082}, {"id": "SENATE-79382c5c400448888469de7dcd6d45c0-2", "src": "CONGRESS", "ticker": "SH", "cik": "", "company": "ProShares Short S&P500", "company_raw": "ProShares Short S&P500", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper adds SH to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/79382c5c-4004-4888-8469-de7dcd6d45c0/", "trade_date": "2022-03-15", "timestamp": "2022-03-15", "mins": 2438802}, {"id": "SENATE-79382c5c400448888469de7dcd6d45c0-4", "src": "CONGRESS", "ticker": "SH", "cik": "", "company": "ProShares Short S&P500", "company_raw": "ProShares Short S&P500", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper adds SH to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/79382c5c-4004-4888-8469-de7dcd6d45c0/", "trade_date": "2022-03-14", "timestamp": "2022-03-14", "mins": 2440242}, {"id": "SENATE-79382c5c400448888469de7dcd6d45c0-6", "src": "CONGRESS", "ticker": "SH", "cik": "", "company": "ProShares Short S&P500", "company_raw": "ProShares Short S&P500", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper adds SH to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/79382c5c-4004-4888-8469-de7dcd6d45c0/", "trade_date": "2022-03-14", "timestamp": "2022-03-14", "mins": 2440242}, {"id": "SENATE-79382c5c400448888469de7dcd6d45c0-8", "src": "CONGRESS", "ticker": "SH", "cik": "", "company": "ProShares Short S&P500", "company_raw": "ProShares Short S&P500", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper adds SH to the portfolio ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/79382c5c-4004-4888-8469-de7dcd6d45c0/", "trade_date": "2022-03-14", "timestamp": "2022-03-14", "mins": 2440242}, {"id": "SENATE-ae5e841435c144f79549700e9453a96a-12", "src": "CONGRESS", "ticker": "SH", "cik": "", "company": "ProShares Short S&P500", "company_raw": "ProShares Short S&P500", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (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. Thomas R Carper trims SH ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ae5e8414-35c1-44f7-9549-700e9453a96a/", "trade_date": "2021-01-11", "timestamp": "2021-01-11", "mins": 3055122}, {"id": "SENATE-ae5e841435c144f79549700e9453a96a-15", "src": "CONGRESS", "ticker": "SH", "cik": "", "company": "ProShares Short S&P500", "company_raw": "ProShares Short S&P500", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (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. Thomas R Carper trims SH ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ae5e8414-35c1-44f7-9549-700e9453a96a/", "trade_date": "2021-01-11", "timestamp": "2021-01-11", "mins": 3055122}, {"id": "SENATE-ae5e841435c144f79549700e9453a96a-17", "src": "CONGRESS", "ticker": "SH", "cik": "", "company": "ProShares Short S&P500", "company_raw": "ProShares Short S&P500", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (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. Thomas R Carper trims SH ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ae5e8414-35c1-44f7-9549-700e9453a96a/", "trade_date": "2021-01-11", "timestamp": "2021-01-11", "mins": 3055122}, {"id": "SENATE-ae5e841435c144f79549700e9453a96a-21", "src": "CONGRESS", "ticker": "SH", "cik": "", "company": "ProShares Short S&P500", "company_raw": "ProShares Short S&P500", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper adds SH to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ae5e8414-35c1-44f7-9549-700e9453a96a/", "trade_date": "2021-01-04", "timestamp": "2021-01-04", "mins": 3065202}, {"id": "SENATE-ae5e841435c144f79549700e9453a96a-23", "src": "CONGRESS", "ticker": "SH", "cik": "", "company": "ProShares Short S&P500", "company_raw": "ProShares Short S&P500", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper adds SH to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ae5e8414-35c1-44f7-9549-700e9453a96a/", "trade_date": "2021-01-04", "timestamp": "2021-01-04", "mins": 3065202}, {"id": "SENATE-ae5e841435c144f79549700e9453a96a-25", "src": "CONGRESS", "ticker": "SH", "cik": "", "company": "ProShares Short S&P500", "company_raw": "ProShares Short S&P500", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper adds SH to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ae5e8414-35c1-44f7-9549-700e9453a96a/", "trade_date": "2021-01-04", "timestamp": "2021-01-04", "mins": 3065202}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 21007.0, "sold": 21007.0, "net": 0.0, "trades": 14, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-10-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/de4faced-abf6-488c-b122-7763a37b5964/"}, {"action": "SELL", "amount": 1001.0, "date": "2022-09-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/008809fb-0861-4493-ba69-6520d89fd4ac/"}, {"action": "SELL", "amount": 1001.0, "date": "2022-09-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/008809fb-0861-4493-ba69-6520d89fd4ac/"}, {"action": "SELL", "amount": 15001.0, "date": "2022-09-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/008809fb-0861-4493-ba69-6520d89fd4ac/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-03-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/79382c5c-4004-4888-8469-de7dcd6d45c0/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-03-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/79382c5c-4004-4888-8469-de7dcd6d45c0/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-03-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/79382c5c-4004-4888-8469-de7dcd6d45c0/"}, {"action": "BUY", "amount": 15001.0, "date": "2022-03-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/79382c5c-4004-4888-8469-de7dcd6d45c0/"}, {"action": "SELL", "amount": 1001.0, "date": "2021-01-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ae5e8414-35c1-44f7-9549-700e9453a96a/"}, {"action": "SELL", "amount": 1001.0, "date": "2021-01-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ae5e8414-35c1-44f7-9549-700e9453a96a/"}, {"action": "SELL", "amount": 1001.0, "date": "2021-01-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ae5e8414-35c1-44f7-9549-700e9453a96a/"}, {"action": "BUY", "amount": 1001.0, "date": "2021-01-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ae5e8414-35c1-44f7-9549-700e9453a96a/"}, {"action": "BUY", "amount": 1001.0, "date": "2021-01-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ae5e8414-35c1-44f7-9549-700e9453a96a/"}, {"action": "BUY", "amount": 1001.0, "date": "2021-01-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ae5e8414-35c1-44f7-9549-700e9453a96a/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-10-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/de4faced-abf6-488c-b122-7763a37b5964/"}}], "activity": [], "announcements": [], "performance": {"ticker": "SH", "has_prices": true, "summary": {"n": 7, "avg": -0.5152696050705438, "win_rate": 0.0, "best": -0.4703530979347102, "worst": -0.5634266886326195, "as_of": "2026-10-09"}, "buys": [{"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2022-03-15", "score": 0.0, "ref_price": 60.04, "return": -0.4703530979347102}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2022-03-14", "score": 0.0, "ref_price": 61.4, "return": -0.4820846905537459}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2022-03-14", "score": 0.0, "ref_price": 61.4, "return": -0.4820846905537459}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 15001.0, "date": "2022-03-14", "score": 0.0, "ref_price": 61.4, "return": -0.4820846905537459}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2021-01-04", "score": 0.0, "ref_price": 72.84, "return": -0.5634266886326195}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2021-01-04", "score": 0.0, "ref_price": 72.84, "return": -0.5634266886326195}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2021-01-04", "score": 0.0, "ref_price": 72.84, "return": -0.5634266886326195}]}, "price_series": [{"date": "2016-10-10", "close": 152.4, "volume": 509428.0}, {"date": "2016-10-11", "close": 154.28, "volume": 744002.0}, {"date": "2016-10-12", "close": 154.12, "volume": 479678.0}, {"date": "2016-10-13", "close": 154.64, "volume": 903144.0}, {"date": "2016-10-14", "close": 154.52, "volume": 2279224.0}, {"date": "2016-10-17", "close": 155.0, "volume": 872060.0}, {"date": "2016-10-18", "close": 154.12, "volume": 573861.0}, {"date": "2016-10-19", "close": 153.72, "volume": 397513.0}, {"date": "2016-10-20", "close": 154.0, "volume": 986276.0}, {"date": "2016-10-21", "close": 153.96, "volume": 345552.0}, {"date": "2016-10-24", "close": 153.32, "volume": 389799.0}, {"date": "2016-10-25", "close": 153.72, "volume": 316766.0}, {"date": "2016-10-26", "close": 154.08, "volume": 326583.0}, {"date": "2016-10-27", "close": 154.52, "volume": 379816.0}, {"date": "2016-10-28", "close": 154.96, "volume": 915993.0}, {"date": "2016-10-31", "close": 154.92, "volume": 529851.0}, {"date": "2016-11-01", "close": 156.12, "volume": 944212.0}, {"date": "2016-11-02", "close": 156.96, "volume": 1232068.0}, {"date": "2016-11-03", "close": 157.6, "volume": 1364211.0}, {"date": "2016-11-04", "close": 157.92, "volume": 1147228.0}, {"date": "2016-11-07", "close": 154.44, "volume": 1190414.0}, {"date": "2016-11-08", "close": 153.6, "volume": 1139500.0}, {"date": "2016-11-09", "close": 152.04, "volume": 4006383.0}, {"date": "2016-11-10", "close": 151.76, "volume": 2060605.0}, {"date": "2016-11-11", "close": 151.96, "volume": 2182271.0}, {"date": "2016-11-14", "close": 151.88, "volume": 1524193.0}, {"date": "2016-11-15", "close": 150.64, "volume": 1009226.0}, {"date": "2016-11-16", "close": 150.92, "volume": 458505.0}, {"date": "2016-11-17", "close": 150.2, "volume": 449160.0}, {"date": "2016-11-18", "close": 150.6, "volume": 388497.0}, {"date": "2016-11-21", "close": 149.48, "volume": 634396.0}, {"date": "2016-11-22", "close": 149.2, "volume": 684301.0}, {"date": "2016-11-23", "close": 149.0, "volume": 324705.0}, {"date": "2016-11-25", "close": 148.48, "volume": 175538.0}, {"date": "2016-11-28", "close": 149.12, "volume": 633425.0}, {"date": "2016-11-29", "close": 148.92, "volume": 406064.0}, {"date": "2016-11-30", "close": 149.24, "volume": 600811.0}, {"date": "2016-12-01", "close": 149.8, "volume": 625088.0}, {"date": "2016-12-02", "close": 149.72, "volume": 360563.0}, {"date": "2016-12-05", "close": 148.84, "volume": 461904.0}, {"date": "2016-12-06", "close": 148.4, "volume": 322564.0}, {"date": "2016-12-07", "close": 146.48, "volume": 841815.0}, {"date": "2016-12-08", "close": 146.12, "volume": 712894.0}, {"date": "2016-12-09", "close": 145.12, "volume": 807636.0}, {"date": "2016-12-12", "close": 145.36, "volume": 507567.0}, {"date": "2016-12-13", "close": 144.4, "volume": 623211.0}, {"date": "2016-12-14", "close": 145.52, "volume": 1494520.0}, {"date": "2016-12-15", "close": 144.96, "volume": 611860.0}, {"date": "2016-12-16", "close": 145.16, "volume": 385928.0}, {"date": "2016-12-19", "close": 144.96, "volume": 333296.0}, {"date": "2016-12-20", "close": 144.4, "volume": 364824.0}, {"date": "2016-12-21", "close": 144.72, "volume": 311840.0}, {"date": "2016-12-22", "close": 144.96, "volume": 455955.0}, {"date": "2016-12-23", "close": 144.8, "volume": 219090.0}, {"date": "2016-12-27", "close": 144.44, "volume": 358299.0}, {"date": "2016-12-28", "close": 145.68, "volume": 400285.0}, {"date": "2016-12-29", "close": 145.68, "volume": 358881.0}, {"date": "2016-12-30", "close": 146.16, "volume": 568357.0}, {"date": "2017-01-03", "close": 145.16, "volume": 594412.0}, {"date": "2017-01-04", "close": 144.32, "volume": 394566.0}, {"date": "2017-01-05", "close": 144.4, "volume": 288657.0}, {"date": "2017-01-06", "close": 143.76, "volume": 442107.0}, {"date": "2017-01-09", "close": 144.24, "volume": 282795.0}, {"date": "2017-01-10", "close": 144.28, "volume": 338391.0}, {"date": "2017-01-11", "close": 143.92, "volume": 528823.0}, {"date": "2017-01-12", "close": 144.28, "volume": 459476.0}, {"date": "2017-01-13", "close": 144.0, "volume": 241022.0}, {"date": "2017-01-17", "close": 144.44, "volume": 343303.0}, {"date": "2017-01-18", "close": 144.12, "volume": 286997.0}, {"date": "2017-01-19", "close": 144.6, "volume": 411065.0}, {"date": "2017-01-20", "close": 144.16, "volume": 397583.0}, {"date": "2017-01-23", "close": 144.52, "volume": 282991.0}, {"date": "2017-01-24", "close": 143.64, "volume": 287780.0}, {"date": "2017-01-25", "close": 142.36, "volume": 629994.0}, {"date": "2017-01-26", "close": 142.48, "volume": 361509.0}, {"date": "2017-01-27", "close": 142.72, "volume": 251112.0}, {"date": "2017-01-30", "close": 143.56, "volume": 505091.0}, {"date": "2017-01-31", "close": 143.56, "volume": 483036.0}, {"date": "2017-02-01", "close": 143.64, "volume": 377356.0}, {"date": "2017-02-02", "close": 143.52, "volume": 417329.0}, {"date": "2017-02-03", "close": 142.48, "volume": 310996.0}, {"date": "2017-02-06", "close": 142.76, "volume": 248628.0}, {"date": "2017-02-07", "close": 142.76, "volume": 234240.0}, {"date": "2017-02-08", "close": 142.52, "volume": 326673.0}, {"date": "2017-02-09", "close": 141.68, "volume": 322558.0}, {"date": "2017-02-10", "close": 141.2, "volume": 391763.0}, {"date": "2017-02-13", "close": 140.48, "volume": 578060.0}, {"date": "2017-02-14", "close": 139.8, "volume": 356638.0}, {"date": "2017-02-15", "close": 139.16, "volume": 445567.0}, {"date": "2017-02-16", "close": 139.24, "volume": 469712.0}, {"date": "2017-02-17", "close": 139.04, "volume": 322912.0}, {"date": "2017-02-21", "close": 138.16, "volume": 338168.0}, {"date": "2017-02-22", "close": 138.28, "volume": 792194.0}, {"date": "2017-02-23", "close": 138.24, "volume": 624041.0}, {"date": "2017-02-24", "close": 138.0, "volume": 430971.0}, {"date": "2017-02-27", "close": 137.76, "volume": 308942.0}, {"date": "2017-02-28", "close": 138.2, "volume": 437067.0}, {"date": "2017-03-01", "close": 136.24, "volume": 1030007.0}, {"date": "2017-03-02", "close": 137.08, "volume": 399155.0}, {"date": "2017-03-03", "close": 137.04, "volume": 327867.0}, {"date": "2017-03-06", "close": 137.36, "volume": 466602.0}, {"date": "2017-03-07", "close": 137.8, "volume": 355976.0}, {"date": "2017-03-08", "close": 138.16, "volume": 438248.0}, {"date": "2017-03-09", "close": 138.0, "volume": 468842.0}, {"date": "2017-03-10", "close": 137.48, "volume": 353700.0}, {"date": "2017-03-13", "close": 137.36, "volume": 193484.0}, {"date": "2017-03-14", "close": 137.88, "volume": 421712.0}, {"date": "2017-03-15", "close": 136.72, "volume": 543794.0}, {"date": "2017-03-16", "close": 137.0, "volume": 314274.0}, {"date": "2017-03-17", "close": 137.24, "volume": 267940.0}, {"date": "2017-03-20", "close": 137.4084, "volume": 230077.0}, {"date": "2017-03-21", "close": 139.08, "volume": 811046.0}, {"date": "2017-03-22", "close": 138.88, "volume": 993914.0}, {"date": "2017-03-23", "close": 138.96, "volume": 730889.0}, {"date": "2017-03-24", "close": 139.0, "volume": 691205.0}, {"date": "2017-03-27", "close": 139.24, "volume": 2242484.0}, {"date": "2017-03-28", "close": 138.24, "volume": 681544.0}, {"date": "2017-03-29", "close": 138.08, "volume": 582868.0}, {"date": "2017-03-30", "close": 137.64, "volume": 589443.0}, {"date": "2017-03-31", "close": 137.96, "volume": 323942.0}, {"date": "2017-04-03", "close": 138.16, "volume": 725249.0}, {"date": "2017-04-04", "close": 138.12, "volume": 345079.0}, {"date": "2017-04-05", "close": 138.52, "volume": 872116.0}, {"date": "2017-04-06", "close": 138.24, "volume": 415609.0}, {"date": "2017-04-07", "close": 138.32, "volume": 895135.0}, {"date": "2017-04-10", "close": 138.28, "volume": 371037.0}, {"date": "2017-04-11", "close": 138.36, "volume": 697754.0}, {"date": "2017-04-12", "close": 139.0, "volume": 433906.0}, {"date": "2017-04-13", "close": 139.92, "volume": 635025.0}, {"date": "2017-04-17", "close": 138.68, "volume": 365500.0}, {"date": "2017-04-18", "close": 139.08, "volume": 549005.0}, {"date": "2017-04-19", "close": 139.32, "volume": 579908.0}, {"date": "2017-04-20", "close": 138.32, "volume": 587336.0}, {"date": "2017-04-21", "close": 138.68, "volume": 416100.0}, {"date": "2017-04-24", "close": 137.24, "volume": 607650.0}, {"date": "2017-04-25", "close": 136.36, "volume": 924837.0}, {"date": "2017-04-26", "close": 136.4, "volume": 787991.0}, {"date": "2017-04-27", "close": 136.36, "volume": 478456.0}, {"date": "2017-04-28", "close": 136.68, "volume": 454662.0}, {"date": "2017-05-01", "close": 136.32, "volume": 494789.0}, {"date": "2017-05-02", "close": 136.24, "volume": 731511.0}, {"date": "2017-05-03", "close": 136.44, "volume": 509540.0}, {"date": "2017-05-04", "close": 136.28, "volume": 769866.0}, {"date": "2017-05-05", "close": 135.76, "volume": 386063.0}, {"date": "2017-05-08", "close": 135.72, "volume": 490283.0}, {"date": "2017-05-09", "close": 135.92, "volume": 323875.0}, {"date": "2017-05-10", "close": 135.68, "volume": 312165.0}, {"date": "2017-05-11", "close": 135.96, "volume": 668279.0}, {"date": "2017-05-12", "close": 136.16, "volume": 342193.0}, {"date": "2017-05-15", "close": 135.48, "volume": 330470.0}, {"date": "2017-05-16", "close": 135.56, "volume": 355570.0}, {"date": "2017-05-17", "close": 137.96, "volume": 1182576.0}, {"date": "2017-05-18", "close": 137.48, "volume": 945422.0}, {"date": "2017-05-19", "close": 136.56, "volume": 669146.0}, {"date": "2017-05-22", "close": 135.84, "volume": 446602.0}, {"date": "2017-05-23", "close": 135.6, "volume": 508411.0}, {"date": "2017-05-24", "close": 135.24, "volume": 461512.0}, {"date": "2017-05-25", "close": 134.6, "volume": 577063.0}, {"date": "2017-05-26", "close": 134.64, "volume": 1043499.0}, {"date": "2017-05-30", "close": 134.68, "volume": 359736.0}, {"date": "2017-05-31", "close": 134.8, "volume": 521263.0}, {"date": "2017-06-01", "close": 133.76, "volume": 435585.0}, {"date": "2017-06-02", "close": 133.28, "volume": 554727.0}, {"date": "2017-06-05", "close": 133.36, "volume": 220608.0}, {"date": "2017-06-06", "close": 133.76, "volume": 398314.0}, {"date": "2017-06-07", "close": 133.56, "volume": 603632.0}, {"date": "2017-06-08", "close": 133.48, "volume": 593406.0}, {"date": "2017-06-09", "close": 133.68, "volume": 836863.0}, {"date": "2017-06-12", "close": 133.72, "volume": 681039.0}, {"date": "2017-06-13", "close": 133.12, "volume": 395176.0}, {"date": "2017-06-14", "close": 133.28, "volume": 791755.0}, {"date": "2017-06-15", "close": 133.56, "volume": 585120.0}, {"date": "2017-06-16", "close": 133.52, "volume": 541655.0}, {"date": "2017-06-19", "close": 132.4, "volume": 551160.0}, {"date": "2017-06-20", "close": 133.28, "volume": 444119.0}, {"date": "2017-06-21", "close": 133.4, "volume": 652425.0}, {"date": "2017-06-22", "close": 133.44, "volume": 348508.0}, {"date": "2017-06-23", "close": 133.28, "volume": 383220.0}, {"date": "2017-06-26", "close": 133.24, "volume": 591042.0}, {"date": "2017-06-27", "close": 134.2, "volume": 572769.0}, {"date": "2017-06-28", "close": 133.12, "volume": 561542.0}, {"date": "2017-06-29", "close": 134.24, "volume": 1017719.0}, {"date": "2017-06-30", "close": 134.0, "volume": 516188.0}, {"date": "2017-07-03", "close": 133.72, "volume": 261641.0}, {"date": "2017-07-05", "close": 133.52, "volume": 585514.0}, {"date": "2017-07-06", "close": 134.68, "volume": 807207.0}, {"date": "2017-07-07", "close": 133.84, "volume": 574200.0}, {"date": "2017-07-10", "close": 133.72, "volume": 265343.0}, {"date": "2017-07-11", "close": 133.8, "volume": 396616.0}, {"date": "2017-07-12", "close": 132.8, "volume": 528860.0}, {"date": "2017-07-13", "close": 132.56, "volume": 338968.0}, {"date": "2017-07-14", "close": 132.0, "volume": 602188.0}, {"date": "2017-07-17", "close": 132.0, "volume": 539368.0}, {"date": "2017-07-18", "close": 131.96, "volume": 372038.0}, {"date": "2017-07-19", "close": 131.2, "volume": 574082.0}, {"date": "2017-07-20", "close": 131.24, "volume": 737106.0}, {"date": "2017-07-21", "close": 131.28, "volume": 418854.0}, {"date": "2017-07-24", "close": 131.32, "volume": 731781.0}, {"date": "2017-07-25", "close": 131.0, "volume": 327491.0}, {"date": "2017-07-26", "close": 131.0, "volume": 349072.0}, {"date": "2017-07-27", "close": 131.16, "volume": 785006.0}, {"date": "2017-07-28", "close": 131.36, "volume": 519535.0}, {"date": "2017-07-31", "close": 131.44, "volume": 306998.0}, {"date": "2017-08-01", "close": 131.16, "volume": 240053.0}, {"date": "2017-08-02", "close": 131.04, "volume": 772001.0}, {"date": "2017-08-03", "close": 131.28, "volume": 385657.0}, {"date": "2017-08-04", "close": 131.12, "volume": 331518.0}, {"date": "2017-08-07", "close": 130.92, "volume": 308958.0}, {"date": "2017-08-08", "close": 131.2, "volume": 424720.0}, {"date": "2017-08-09", "close": 131.2, "volume": 639744.0}, {"date": "2017-08-10", "close": 133.0, "volume": 1116916.0}, {"date": "2017-08-11", "close": 132.92, "volume": 673329.0}, {"date": "2017-08-14", "close": 131.56, "volume": 669008.0}, {"date": "2017-08-15", "close": 131.56, "volume": 501665.0}, {"date": "2017-08-16", "close": 131.4, "volume": 601445.0}, {"date": "2017-08-17", "close": 133.4, "volume": 895500.0}, {"date": "2017-08-18", "close": 133.64, "volume": 893729.0}, {"date": "2017-08-21", "close": 133.56, "volume": 514000.0}, {"date": "2017-08-22", "close": 132.2, "volume": 532150.0}, {"date": "2017-08-23", "close": 132.72, "volume": 519279.0}, {"date": "2017-08-24", "close": 132.92, "volume": 335710.0}, {"date": "2017-08-25", "close": 132.72, "volume": 628702.0}, {"date": "2017-08-28", "close": 132.68, "volume": 327796.0}, {"date": "2017-08-29", "close": 132.56, "volume": 818597.0}, {"date": "2017-08-30", "close": 131.84, "volume": 945033.0}, {"date": "2017-08-31", "close": 131.16, "volume": 555765.0}, {"date": "2017-09-01", "close": 130.84, "volume": 533146.0}, {"date": "2017-09-05", "close": 131.88, "volume": 940549.0}, {"date": "2017-09-06", "close": 131.4, "volume": 383997.0}, {"date": "2017-09-07", "close": 131.44, "volume": 265180.0}, {"date": "2017-09-08", "close": 131.6, "volume": 1528506.0}, {"date": "2017-09-11", "close": 130.24, "volume": 558199.0}, {"date": "2017-09-12", "close": 129.8, "volume": 748371.0}, {"date": "2017-09-13", "close": 129.68, "volume": 449851.0}, {"date": "2017-09-14", "close": 129.76, "volume": 427114.0}, {"date": "2017-09-15", "close": 129.56, "volume": 467794.0}, {"date": "2017-09-18", "close": 129.4, "volume": 724990.0}, {"date": "2017-09-19", "close": 129.2, "volume": 217107.0}, {"date": "2017-09-20", "close": 129.2, "volume": 413886.0}, {"date": "2017-09-21", "close": 129.52, "volume": 415725.0}, {"date": "2017-09-22", "close": 129.48, "volume": 451017.0}, {"date": "2017-09-25", "close": 129.72, "volume": 794220.0}, {"date": "2017-09-26", "close": 129.68, "volume": 407765.0}, {"date": "2017-09-27", "close": 129.24, "volume": 465685.0}, {"date": "2017-09-28", "close": 129.08, "volume": 424463.0}, {"date": "2017-09-29", "close": 128.68, "volume": 477151.0}, {"date": "2017-10-02", "close": 128.04, "volume": 416890.0}, {"date": "2017-10-03", "close": 127.84, "volume": 338262.0}, {"date": "2017-10-04", "close": 127.68, "volume": 377288.0}, {"date": "2017-10-05", "close": 126.88, "volume": 488553.0}, {"date": "2017-10-06", "close": 127.04, "volume": 380352.0}, {"date": "2017-10-09", "close": 127.24, "volume": 241562.0}, {"date": "2017-10-10", "close": 126.96, "volume": 276351.0}, {"date": "2017-10-11", "close": 126.72, "volume": 283898.0}, {"date": "2017-10-12", "close": 126.96, "volume": 258001.0}, {"date": "2017-10-13", "close": 126.8, "volume": 327984.0}, {"date": "2017-10-16", "close": 126.6, "volume": 251052.0}, {"date": "2017-10-17", "close": 126.56, "volume": 279907.0}, {"date": "2017-10-18", "close": 126.48, "volume": 428529.0}, {"date": "2017-10-19", "close": 126.44, "volume": 350540.0}, {"date": "2017-10-20", "close": 125.76, "volume": 380052.0}, {"date": "2017-10-23", "close": 126.24, "volume": 391581.0}, {"date": "2017-10-24", "close": 126.08, "volume": 312362.0}, {"date": "2017-10-25", "close": 126.64, "volume": 567879.0}, {"date": "2017-10-26", "close": 126.52, "volume": 321164.0}, {"date": "2017-10-27", "close": 125.48, "volume": 420050.0}, {"date": "2017-10-30", "close": 125.96, "volume": 297024.0}, {"date": "2017-10-31", "close": 125.76, "volume": 379602.0}, {"date": "2017-11-01", "close": 125.64, "volume": 328403.0}, {"date": "2017-11-02", "close": 125.56, "volume": 269948.0}, {"date": "2017-11-03", "close": 125.2, "volume": 307344.0}, {"date": "2017-11-06", "close": 125.0, "volume": 291667.0}, {"date": "2017-11-07", "close": 125.08, "volume": 377063.0}, {"date": "2017-11-08", "close": 124.88, "volume": 248275.0}, {"date": "2017-11-09", "close": 125.32, "volume": 742994.0}, {"date": "2017-11-10", "close": 125.4, "volume": 1059360.0}, {"date": "2017-11-13", "close": 125.28, "volume": 420475.0}, {"date": "2017-11-14", "close": 125.52, "volume": 513599.0}, {"date": "2017-11-15", "close": 126.2, "volume": 580340.0}, {"date": "2017-11-16", "close": 125.12, "volume": 434527.0}, {"date": "2017-11-17", "close": 125.48, "volume": 292623.0}, {"date": "2017-11-20", "close": 125.32, "volume": 495146.0}, {"date": "2017-11-21", "close": 124.44, "volume": 486004.0}, {"date": "2017-11-22", "close": 124.56, "volume": 461296.0}, {"date": "2017-11-24", "close": 124.36, "volume": 174829.0}, {"date": "2017-11-27", "close": 124.36, "volume": 288353.0}, {"date": "2017-11-28", "close": 123.16, "volume": 409062.0}, {"date": "2017-11-29", "close": 123.2, "volume": 780620.0}, {"date": "2017-11-30", "close": 122.2, "volume": 737463.0}, {"date": "2017-12-01", "close": 122.4, "volume": 1498954.0}, {"date": "2017-12-04", "close": 122.6, "volume": 757438.0}, {"date": "2017-12-05", "close": 123.0, "volume": 617488.0}, {"date": "2017-12-06", "close": 123.0, "volume": 532323.0}, {"date": "2017-12-07", "close": 122.6, "volume": 360641.0}, {"date": "2017-12-08", "close": 121.96, "volume": 576710.0}, {"date": "2017-12-11", "close": 121.56, "volume": 352724.0}, {"date": "2017-12-12", "close": 121.36, "volume": 659714.0}, {"date": "2017-12-13", "close": 121.4, "volume": 397973.0}, {"date": "2017-12-14", "close": 121.92, "volume": 591149.0}, {"date": "2017-12-15", "close": 120.88, "volume": 714495.0}, {"date": "2017-12-18", "close": 120.16, "volume": 872613.0}, {"date": "2017-12-19", "close": 120.6, "volume": 930041.0}, {"date": "2017-12-20", "close": 120.68, "volume": 509785.0}, {"date": "2017-12-21", "close": 120.48, "volume": 720647.0}, {"date": "2017-12-22", "close": 120.52, "volume": 701279.0}, {"date": "2017-12-26", "close": 120.6, "volume": 328551.0}, {"date": "2017-12-27", "close": 120.52, "volume": 435592.0}, {"date": "2017-12-28", "close": 120.28, "volume": 1176387.0}, {"date": "2017-12-29", "close": 120.72, "volume": 992092.0}, {"date": "2018-01-02", "close": 119.88, "volume": 633456.0}, {"date": "2018-01-03", "close": 119.12, "volume": 426526.0}, {"date": "2018-01-04", "close": 118.64, "volume": 658274.0}, {"date": "2018-01-05", "close": 117.8, "volume": 524616.0}, {"date": "2018-01-08", "close": 117.64, "volume": 285849.0}, {"date": "2018-01-09", "close": 117.44, "volume": 497473.0}, {"date": "2018-01-10", "close": 117.6, "volume": 528625.0}, {"date": "2018-01-11", "close": 116.76, "volume": 336251.0}, {"date": "2018-01-12", "close": 116.04, "volume": 649772.0}, {"date": "2018-01-16", "close": 116.4, "volume": 891614.0}, {"date": "2018-01-17", "close": 115.36, "volume": 459860.0}, {"date": "2018-01-18", "close": 115.52, "volume": 476175.0}, {"date": "2018-01-19", "close": 115.04, "volume": 659086.0}, {"date": "2018-01-22", "close": 114.12, "volume": 517549.0}, {"date": "2018-01-23", "close": 113.88, "volume": 556646.0}, {"date": "2018-01-24", "close": 113.96, "volume": 1072992.0}, {"date": "2018-01-25", "close": 113.84, "volume": 633525.0}, {"date": "2018-01-26", "close": 112.56, "volume": 393172.0}, {"date": "2018-01-29", "close": 113.28, "volume": 791268.0}, {"date": "2018-01-30", "close": 114.6, "volume": 1470382.0}, {"date": "2018-01-31", "close": 114.44, "volume": 681240.0}, {"date": "2018-02-01", "close": 114.56, "volume": 818700.0}, {"date": "2018-02-02", "close": 117.08, "volume": 2175649.0}, {"date": "2018-02-05", "close": 121.88, "volume": 5653088.0}, {"date": "2018-02-06", "close": 119.6, "volume": 5512870.0}, {"date": "2018-02-07", "close": 120.32, "volume": 3049270.0}, {"date": "2018-02-08", "close": 124.64, "volume": 3430570.0}, {"date": "2018-02-09", "close": 122.88, "volume": 6710650.0}, {"date": "2018-02-12", "close": 121.16, "volume": 2730745.0}, {"date": "2018-02-13", "close": 120.84, "volume": 1436809.0}, {"date": "2018-02-14", "close": 119.16, "volume": 2433308.0}, {"date": "2018-02-15", "close": 117.76, "volume": 1589692.0}, {"date": "2018-02-16", "close": 117.64, "volume": 2395360.0}, {"date": "2018-02-20", "close": 118.4, "volume": 1341604.0}, {"date": "2018-02-21", "close": 119.04, "volume": 1963132.0}, {"date": "2018-02-22", "close": 118.88, "volume": 1212166.0}, {"date": "2018-02-23", "close": 117.0, "volume": 940286.0}, {"date": "2018-02-26", "close": 115.68, "volume": 1279853.0}, {"date": "2018-02-27", "close": 117.12, "volume": 1336893.0}, {"date": "2018-02-28", "close": 118.4, "volume": 1277478.0}, {"date": "2018-03-01", "close": 120.04, "volume": 2033073.0}, {"date": "2018-03-02", "close": 119.4, "volume": 2132413.0}, {"date": "2018-03-05", "close": 118.12, "volume": 1228321.0}, {"date": "2018-03-06", "close": 117.76, "volume": 969736.0}, {"date": "2018-03-07", "close": 117.84, "volume": 724291.0}, {"date": "2018-03-08", "close": 117.28, "volume": 782536.0}, {"date": "2018-03-09", "close": 115.32, "volume": 1546326.0}, {"date": "2018-03-12", "close": 115.4, "volume": 716905.0}, {"date": "2018-03-13", "close": 116.16, "volume": 812082.0}, {"date": "2018-03-14", "close": 116.76, "volume": 1017908.0}, {"date": "2018-03-15", "close": 116.88, "volume": 630910.0}, {"date": "2018-03-16", "close": 116.76, "volume": 611220.0}, {"date": "2018-03-19", "close": 118.4, "volume": 1152420.0}, {"date": "2018-03-20", "close": 118.16, "volume": 754582.0}, {"date": "2018-03-21", "close": 118.2, "volume": 677281.0}, {"date": "2018-03-22", "close": 121.24, "volume": 1621937.0}, {"date": "2018-03-23", "close": 123.76, "volume": 2887963.0}, {"date": "2018-03-26", "close": 120.4, "volume": 2108793.0}, {"date": "2018-03-27", "close": 122.56, "volume": 2134415.0}, {"date": "2018-03-28", "close": 122.92, "volume": 2304392.0}, {"date": "2018-03-29", "close": 121.2, "volume": 1448256.0}, {"date": "2018-04-02", "close": 123.96, "volume": 2448026.0}, {"date": "2018-04-03", "close": 122.4, "volume": 1700505.0}, {"date": "2018-04-04", "close": 120.96, "volume": 2161131.0}, {"date": "2018-04-05", "close": 120.12, "volume": 1195569.0}, {"date": "2018-04-06", "close": 122.88, "volume": 1682870.0}, {"date": "2018-04-09", "close": 122.28, "volume": 1523644.0}, {"date": "2018-04-10", "close": 120.32, "volume": 2011618.0}, {"date": "2018-04-11", "close": 121.0, "volume": 878848.0}, {"date": "2018-04-12", "close": 120.0, "volume": 1183396.0}, {"date": "2018-04-13", "close": 120.4, "volume": 1281562.0}, {"date": "2018-04-16", "close": 119.36, "volume": 849949.0}, {"date": "2018-04-17", "close": 118.08, "volume": 890936.0}, {"date": "2018-04-18", "close": 118.0, "volume": 543118.0}, {"date": "2018-04-19", "close": 118.72, "volume": 958192.0}, {"date": "2018-04-20", "close": 119.72, "volume": 770091.0}, {"date": "2018-04-23", "close": 119.76, "volume": 693924.0}, {"date": "2018-04-24", "close": 121.32, "volume": 1306415.0}, {"date": "2018-04-25", "close": 121.12, "volume": 1193072.0}, {"date": "2018-04-26", "close": 119.92, "volume": 729117.0}, {"date": "2018-04-27", "close": 119.8, "volume": 695696.0}, {"date": "2018-04-30", "close": 120.8, "volume": 520627.0}, {"date": "2018-05-01", "close": 120.48, "volume": 548912.0}, {"date": "2018-05-02", "close": 121.28, "volume": 728563.0}, {"date": "2018-05-03", "close": 121.56, "volume": 864255.0}, {"date": "2018-05-04", "close": 120.04, "volume": 763921.0}, {"date": "2018-05-07", "close": 119.68, "volume": 541375.0}, {"date": "2018-05-08", "close": 119.68, "volume": 493028.0}, {"date": "2018-05-09", "close": 118.48, "volume": 776561.0}, {"date": "2018-05-10", "close": 117.44, "volume": 655444.0}, {"date": "2018-05-11", "close": 117.16, "volume": 614511.0}, {"date": "2018-05-14", "close": 117.04, "volume": 600326.0}, {"date": "2018-05-15", "close": 117.84, "volume": 1015583.0}, {"date": "2018-05-16", "close": 117.4, "volume": 272935.0}, {"date": "2018-05-17", "close": 117.48, "volume": 460647.0}, {"date": "2018-05-18", "close": 117.76, "volume": 246022.0}, {"date": "2018-05-21", "close": 116.96, "volume": 602905.0}, {"date": "2018-05-22", "close": 117.28, "volume": 392511.0}, {"date": "2018-05-23", "close": 116.92, "volume": 710554.0}, {"date": "2018-05-24", "close": 117.2, "volume": 470814.0}, {"date": "2018-05-25", "close": 117.52, "volume": 565677.0}, {"date": "2018-05-29", "close": 118.88, "volume": 604473.0}, {"date": "2018-05-30", "close": 117.28, "volume": 527877.0}, {"date": "2018-05-31", "close": 118.16, "volume": 516974.0}, {"date": "2018-06-01", "close": 116.88, "volume": 527872.0}, {"date": "2018-06-04", "close": 116.32, "volume": 412850.0}, {"date": "2018-06-05", "close": 116.24, "volume": 422143.0}, {"date": "2018-06-06", "close": 115.28, "volume": 689738.0}, {"date": "2018-06-07", "close": 115.36, "volume": 557503.0}, {"date": "2018-06-08", "close": 115.04, "volume": 586645.0}, {"date": "2018-06-11", "close": 114.88, "volume": 264689.0}, {"date": "2018-06-12", "close": 114.72, "volume": 358850.0}, {"date": "2018-06-13", "close": 115.12, "volume": 515462.0}, {"date": "2018-06-14", "close": 114.88, "volume": 458024.0}, {"date": "2018-06-15", "close": 114.92, "volume": 844472.0}, {"date": "2018-06-18", "close": 115.28, "volume": 773034.0}, {"date": "2018-06-19", "close": 115.68, "volume": 844695.0}, {"date": "2018-06-20", "close": 115.2, "volume": 410247.0}, {"date": "2018-06-21", "close": 116.0, "volume": 1050068.0}, {"date": "2018-06-22", "close": 115.72, "volume": 861541.0}, {"date": "2018-06-25", "close": 117.28, "volume": 1310631.0}, {"date": "2018-06-26", "close": 117.08, "volume": 719871.0}, {"date": "2018-06-27", "close": 118.12, "volume": 1298954.0}, {"date": "2018-06-28", "close": 117.36, "volume": 1222220.0}, {"date": "2018-06-29", "close": 117.32, "volume": 1118017.0}, {"date": "2018-07-02", "close": 116.96, "volume": 1430248.0}, {"date": "2018-07-03", "close": 117.52, "volume": 367058.0}, {"date": "2018-07-05", "close": 116.56, "volume": 1151514.0}, {"date": "2018-07-06", "close": 115.56, "volume": 995210.0}, {"date": "2018-07-09", "close": 114.56, "volume": 615241.0}, {"date": "2018-07-10", "close": 114.08, "volume": 695573.0}, {"date": "2018-07-11", "close": 114.92, "volume": 902438.0}, {"date": "2018-07-12", "close": 114.0, "volume": 759586.0}, {"date": "2018-07-13", "close": 113.84, "volume": 602278.0}, {"date": "2018-07-16", "close": 113.96, "volume": 431653.0}, {"date": "2018-07-17", "close": 113.52, "volume": 488985.0}, {"date": "2018-07-18", "close": 113.32, "volume": 659338.0}, {"date": "2018-07-19", "close": 113.76, "volume": 876502.0}, {"date": "2018-07-20", "close": 113.84, "volume": 425660.0}, {"date": "2018-07-23", "close": 113.64, "volume": 834247.0}, {"date": "2018-07-24", "close": 113.16, "volume": 897808.0}, {"date": "2018-07-25", "close": 112.12, "volume": 912601.0}, {"date": "2018-07-26", "close": 112.48, "volume": 508937.0}, {"date": "2018-07-27", "close": 113.2, "volume": 873341.0}, {"date": "2018-07-30", "close": 113.88, "volume": 616916.0}, {"date": "2018-07-31", "close": 113.32, "volume": 525649.0}, {"date": "2018-08-01", "close": 113.44, "volume": 602800.0}, {"date": "2018-08-02", "close": 112.88, "volume": 507215.0}, {"date": "2018-08-03", "close": 112.44, "volume": 409520.0}, {"date": "2018-08-06", "close": 112.0, "volume": 525011.0}, {"date": "2018-08-07", "close": 111.68, "volume": 627028.0}, {"date": "2018-08-08", "close": 111.72, "volume": 601554.0}, {"date": "2018-08-09", "close": 111.88, "volume": 314337.0}, {"date": "2018-08-10", "close": 112.72, "volume": 723462.0}, {"date": "2018-08-13", "close": 113.12, "volume": 789272.0}, {"date": "2018-08-14", "close": 112.4, "volume": 664898.0}, {"date": "2018-08-15", "close": 113.28, "volume": 1400656.0}, {"date": "2018-08-16", "close": 112.36, "volume": 591493.0}, {"date": "2018-08-17", "close": 112.0, "volume": 1112900.0}, {"date": "2018-08-20", "close": 111.72, "volume": 463214.0}, {"date": "2018-08-21", "close": 111.44, "volume": 676571.0}, {"date": "2018-08-22", "close": 111.56, "volume": 857268.0}, {"date": "2018-08-23", "close": 111.76, "volume": 599855.0}, {"date": "2018-08-24", "close": 111.04, "volume": 463252.0}, {"date": "2018-08-27", "close": 110.28, "volume": 805195.0}, {"date": "2018-08-28", "close": 110.2, "volume": 868710.0}, {"date": "2018-08-29", "close": 109.6, "volume": 418747.0}, {"date": "2018-08-30", "close": 110.0, "volume": 872530.0}, {"date": "2018-08-31", "close": 110.0, "volume": 815360.0}, {"date": "2018-09-04", "close": 110.24, "volume": 602747.0}, {"date": "2018-09-05", "close": 110.52, "volume": 772979.0}, {"date": "2018-09-06", "close": 110.88, "volume": 767136.0}, {"date": "2018-09-07", "close": 111.16, "volume": 814269.0}, {"date": "2018-09-10", "close": 110.96, "volume": 593995.0}, {"date": "2018-09-11", "close": 110.52, "volume": 591823.0}, {"date": "2018-09-12", "close": 110.6, "volume": 770168.0}, {"date": "2018-09-13", "close": 109.96, "volume": 626781.0}, {"date": "2018-09-14", "close": 109.92, "volume": 736173.0}, {"date": "2018-09-17", "close": 110.52, "volume": 576802.0}, {"date": "2018-09-18", "close": 110.0, "volume": 861446.0}, {"date": "2018-09-19", "close": 109.84, "volume": 555468.0}, {"date": "2018-09-20", "close": 108.96, "volume": 1102581.0}, {"date": "2018-09-21", "close": 109.12, "volume": 505452.0}, {"date": "2018-09-24", "close": 109.44, "volume": 837777.0}, {"date": "2018-09-25", "close": 109.64, "volume": 522100.0}, {"date": "2018-09-26", "close": 109.48, "volume": 722989.0}, {"date": "2018-09-27", "close": 109.24, "volume": 580985.0}, {"date": "2018-09-28", "close": 109.28, "volume": 661430.0}, {"date": "2018-10-01", "close": 108.88, "volume": 743791.0}, {"date": "2018-10-02", "close": 108.92, "volume": 536215.0}, {"date": "2018-10-03", "close": 108.8, "volume": 597723.0}, {"date": "2018-10-04", "close": 109.72, "volume": 1212614.0}, {"date": "2018-10-05", "close": 110.32, "volume": 1881098.0}, {"date": "2018-10-08", "close": 110.36, "volume": 1462699.0}, {"date": "2018-10-09", "close": 110.56, "volume": 995131.0}, {"date": "2018-10-10", "close": 114.08, "volume": 2502170.0}, {"date": "2018-10-11", "close": 116.56, "volume": 5592553.0}, {"date": "2018-10-12", "close": 114.96, "volume": 2991720.0}, {"date": "2018-10-15", "close": 115.6, "volume": 1478625.0}, {"date": "2018-10-16", "close": 113.2, "volume": 1624101.0}, {"date": "2018-10-17", "close": 113.16, "volume": 1703622.0}, {"date": "2018-10-18", "close": 114.76, "volume": 1825152.0}, {"date": "2018-10-19", "close": 114.92, "volume": 2117988.0}, {"date": "2018-10-22", "close": 115.4, "volume": 1427140.0}, {"date": "2018-10-23", "close": 116.0, "volume": 3194380.0}, {"date": "2018-10-24", "close": 119.56, "volume": 3231313.0}, {"date": "2018-10-25", "close": 117.4, "volume": 2296974.0}, {"date": "2018-10-26", "close": 119.64, "volume": 4893618.0}, {"date": "2018-10-29", "close": 120.24, "volume": 3366938.0}, {"date": "2018-10-30", "close": 118.44, "volume": 3017163.0}, {"date": "2018-10-31", "close": 117.08, "volume": 2043225.0}, {"date": "2018-11-01", "close": 115.92, "volume": 1575214.0}, {"date": "2018-11-02", "close": 116.64, "volume": 2829130.0}, {"date": "2018-11-05", "close": 116.0, "volume": 1030747.0}, {"date": "2018-11-06", "close": 115.28, "volume": 1389183.0}, {"date": "2018-11-07", "close": 112.88, "volume": 2597958.0}, {"date": "2018-11-08", "close": 113.12, "volume": 1207846.0}, {"date": "2018-11-09", "close": 114.16, "volume": 1177876.0}, {"date": "2018-11-12", "close": 116.4, "volume": 1634085.0}, {"date": "2018-11-13", "close": 116.52, "volume": 1458213.0}, {"date": "2018-11-14", "close": 117.44, "volume": 1960592.0}, {"date": "2018-11-15", "close": 116.2, "volume": 3359385.0}, {"date": "2018-11-16", "close": 115.88, "volume": 1564311.0}, {"date": "2018-11-19", "close": 117.84, "volume": 1425441.0}, {"date": "2018-11-20", "close": 120.08, "volume": 2686745.0}, {"date": "2018-11-21", "close": 119.72, "volume": 1123068.0}, {"date": "2018-11-23", "close": 120.48, "volume": 599271.0}, {"date": "2018-11-26", "close": 118.6, "volume": 1889297.0}, {"date": "2018-11-27", "close": 118.2, "volume": 986929.0}, {"date": "2018-11-28", "close": 115.52, "volume": 2059342.0}, {"date": "2018-11-29", "close": 115.8, "volume": 1708872.0}, {"date": "2018-11-30", "close": 115.0, "volume": 1688601.0}, {"date": "2018-12-03", "close": 113.6, "volume": 1952268.0}, {"date": "2018-12-04", "close": 117.2, "volume": 4075538.0}, {"date": "2018-12-06", "close": 117.44, "volume": 4618800.0}, {"date": "2018-12-07", "close": 120.24, "volume": 2845648.0}, {"date": "2018-12-10", "close": 120.0, "volume": 3885195.0}, {"date": "2018-12-11", "close": 120.0, "volume": 1711140.0}, {"date": "2018-12-12", "close": 119.4, "volume": 2041644.0}, {"date": "2018-12-13", "close": 119.52, "volume": 1477561.0}, {"date": "2018-12-14", "close": 121.8, "volume": 2052950.0}, {"date": "2018-12-17", "close": 124.2, "volume": 3376288.0}, {"date": "2018-12-18", "close": 124.24, "volume": 2321096.0}, {"date": "2018-12-19", "close": 126.16, "volume": 4119955.0}, {"date": "2018-12-20", "close": 128.32, "volume": 7178898.0}, {"date": "2018-12-21", "close": 130.88, "volume": 4829980.0}, {"date": "2018-12-24", "close": 134.36, "volume": 3824898.0}, {"date": "2018-12-26", "close": 127.44, "volume": 5718493.0}, {"date": "2018-12-27", "close": 126.28, "volume": 3671235.0}, {"date": "2018-12-28", "close": 126.56, "volume": 4317845.0}, {"date": "2018-12-31", "close": 125.32, "volume": 2403440.0}, {"date": "2019-01-02", "close": 125.32, "volume": 6881795.0}, {"date": "2019-01-03", "close": 128.48, "volume": 3520383.0}, {"date": "2019-01-04", "close": 124.04, "volume": 3349410.0}, {"date": "2019-01-07", "close": 123.2, "volume": 1683329.0}, {"date": "2019-01-08", "close": 122.04, "volume": 1372732.0}, {"date": "2019-01-09", "close": 121.48, "volume": 1621216.0}, {"date": "2019-01-10", "close": 120.96, "volume": 2289263.0}, {"date": "2019-01-11", "close": 121.0, "volume": 1114544.0}, {"date": "2019-01-14", "close": 121.76, "volume": 989086.0}, {"date": "2019-01-15", "close": 120.4, "volume": 1459432.0}, {"date": "2019-01-16", "close": 120.08, "volume": 1120306.0}, {"date": "2019-01-17", "close": 119.16, "volume": 1455595.0}, {"date": "2019-01-18", "close": 117.64, "volume": 1880645.0}, {"date": "2019-01-22", "close": 119.24, "volume": 2473038.0}, {"date": "2019-01-23", "close": 119.08, "volume": 1221224.0}, {"date": "2019-01-24", "close": 118.92, "volume": 1026381.0}, {"date": "2019-01-25", "close": 118.0, "volume": 1198149.0}, {"date": "2019-01-28", "close": 118.96, "volume": 833722.0}, {"date": "2019-01-29", "close": 119.12, "volume": 620573.0}, {"date": "2019-01-30", "close": 117.2, "volume": 1729883.0}, {"date": "2019-01-31", "close": 116.28, "volume": 1391181.0}, {"date": "2019-02-01", "close": 116.2, "volume": 1151160.0}, {"date": "2019-02-04", "close": 115.28, "volume": 6046760.0}, {"date": "2019-02-05", "close": 114.88, "volume": 1250693.0}, {"date": "2019-02-06", "close": 115.04, "volume": 751660.0}, {"date": "2019-02-07", "close": 116.2, "volume": 1821451.0}, {"date": "2019-02-08", "close": 116.08, "volume": 1190380.0}, {"date": "2019-02-11", "close": 115.96, "volume": 988660.0}, {"date": "2019-02-12", "close": 114.48, "volume": 1066394.0}, {"date": "2019-02-13", "close": 114.24, "volume": 1229653.0}, {"date": "2019-02-14", "close": 114.48, "volume": 795235.0}, {"date": "2019-02-15", "close": 113.24, "volume": 1081342.0}, {"date": "2019-02-19", "close": 113.04, "volume": 1257358.0}, {"date": "2019-02-20", "close": 112.84, "volume": 694419.0}, {"date": "2019-02-21", "close": 113.24, "volume": 796683.0}, {"date": "2019-02-22", "close": 112.64, "volume": 837303.0}, {"date": "2019-02-25", "close": 112.4, "volume": 1125442.0}, {"date": "2019-02-26", "close": 112.56, "volume": 1035854.0}, {"date": "2019-02-27", "close": 112.6, "volume": 832380.0}, {"date": "2019-02-28", "close": 112.88, "volume": 583041.0}, {"date": "2019-03-01", "close": 112.12, "volume": 1136401.0}, {"date": "2019-03-04", "close": 112.56, "volume": 1151929.0}, {"date": "2019-03-05", "close": 112.68, "volume": 641595.0}, {"date": "2019-03-06", "close": 113.48, "volume": 1142583.0}, {"date": "2019-03-07", "close": 114.44, "volume": 2247397.0}, {"date": "2019-03-08", "close": 114.64, "volume": 1389085.0}, {"date": "2019-03-11", "close": 112.96, "volume": 1526739.0}, {"date": "2019-03-12", "close": 112.64, "volume": 955308.0}, {"date": "2019-03-13", "close": 111.84, "volume": 1645583.0}, {"date": "2019-03-14", "close": 111.92, "volume": 548059.0}, {"date": "2019-03-15", "close": 111.44, "volume": 1112526.0}, {"date": "2019-03-18", "close": 111.04, "volume": 701361.0}, {"date": "2019-03-19", "close": 111.0, "volume": 1015238.0}, {"date": "2019-03-20", "close": 111.04, "volume": 1456036.0}, {"date": "2019-03-21", "close": 109.8, "volume": 1191505.0}, {"date": "2019-03-22", "close": 111.92, "volume": 1857232.0}, {"date": "2019-03-25", "close": 112.0, "volume": 2632530.0}, {"date": "2019-03-26", "close": 111.24, "volume": 1805392.0}, {"date": "2019-03-27", "close": 111.76, "volume": 1400086.0}, {"date": "2019-03-28", "close": 111.32, "volume": 1106074.0}, {"date": "2019-03-29", "close": 110.6, "volume": 1140889.0}, {"date": "2019-04-01", "close": 109.4, "volume": 1031063.0}, {"date": "2019-04-02", "close": 109.32, "volume": 599749.0}, {"date": "2019-04-03", "close": 109.12, "volume": 974947.0}, {"date": "2019-04-04", "close": 108.92, "volume": 713026.0}, {"date": "2019-04-05", "close": 108.44, "volume": 774265.0}, {"date": "2019-04-08", "close": 108.32, "volume": 513492.0}, {"date": "2019-04-09", "close": 108.92, "volume": 900579.0}, {"date": "2019-04-10", "close": 108.56, "volume": 645948.0}, {"date": "2019-04-11", "close": 108.64, "volume": 443587.0}, {"date": "2019-04-12", "close": 107.88, "volume": 902684.0}, {"date": "2019-04-15", "close": 107.96, "volume": 402656.0}, {"date": "2019-04-16", "close": 107.96, "volume": 527891.0}, {"date": "2019-04-17", "close": 108.24, "volume": 547173.0}, {"date": "2019-04-18", "close": 108.08, "volume": 746800.0}, {"date": "2019-04-22", "close": 107.96, "volume": 377791.0}, {"date": "2019-04-23", "close": 107.04, "volume": 663687.0}, {"date": "2019-04-24", "close": 107.28, "volume": 399476.0}, {"date": "2019-04-25", "close": 107.32, "volume": 627222.0}, {"date": "2019-04-26", "close": 106.88, "volume": 420512.0}, {"date": "2019-04-29", "close": 106.76, "volume": 507080.0}, {"date": "2019-04-30", "close": 106.72, "volume": 447348.0}, {"date": "2019-05-01", "close": 107.48, "volume": 928556.0}, {"date": "2019-05-02", "close": 107.72, "volume": 1070242.0}, {"date": "2019-05-03", "close": 106.68, "volume": 686869.0}, {"date": "2019-05-06", "close": 107.16, "volume": 970557.0}, {"date": "2019-05-07", "close": 108.88, "volume": 1372755.0}, {"date": "2019-05-08", "close": 109.08, "volume": 1114887.0}, {"date": "2019-05-09", "close": 109.44, "volume": 1753049.0}, {"date": "2019-05-10", "close": 109.0, "volume": 1966625.0}, {"date": "2019-05-13", "close": 111.72, "volume": 2338167.0}, {"date": "2019-05-14", "close": 110.72, "volume": 1402587.0}, {"date": "2019-05-15", "close": 110.12, "volume": 1396519.0}, {"date": "2019-05-16", "close": 109.16, "volume": 1032511.0}, {"date": "2019-05-17", "close": 109.84, "volume": 1090930.0}, {"date": "2019-05-20", "close": 110.6, "volume": 921077.0}, {"date": "2019-05-21", "close": 109.68, "volume": 633315.0}, {"date": "2019-05-22", "close": 109.96, "volume": 700019.0}, {"date": "2019-05-23", "close": 111.32, "volume": 1789358.0}, {"date": "2019-05-24", "close": 111.12, "volume": 679029.0}, {"date": "2019-05-28", "close": 112.12, "volume": 665467.0}, {"date": "2019-05-29", "close": 112.92, "volume": 1398768.0}, {"date": "2019-05-30", "close": 112.64, "volume": 1003014.0}, {"date": "2019-05-31", "close": 114.16, "volume": 2065058.0}, {"date": "2019-06-03", "close": 114.48, "volume": 2337156.0}, {"date": "2019-06-04", "close": 112.04, "volume": 1495950.0}, {"date": "2019-06-05", "close": 111.08, "volume": 1802967.0}, {"date": "2019-06-06", "close": 110.4, "volume": 2272206.0}, {"date": "2019-06-07", "close": 109.28, "volume": 1187040.0}, {"date": "2019-06-10", "close": 108.84, "volume": 1460182.0}, {"date": "2019-06-11", "close": 108.8, "volume": 1043498.0}, {"date": "2019-06-12", "close": 109.04, "volume": 483181.0}, {"date": "2019-06-13", "close": 108.6, "volume": 520465.0}, {"date": "2019-06-14", "close": 108.8, "volume": 434662.0}, {"date": "2019-06-17", "close": 108.72, "volume": 359606.0}, {"date": "2019-06-18", "close": 107.64, "volume": 1396087.0}, {"date": "2019-06-19", "close": 107.36, "volume": 968960.0}, {"date": "2019-06-20", "close": 106.4, "volume": 923494.0}, {"date": "2019-06-21", "close": 106.56, "volume": 841452.0}, {"date": "2019-06-24", "close": 106.68, "volume": 400618.0}, {"date": "2019-06-25", "close": 107.2, "volume": 672170.0}, {"date": "2019-06-26", "close": 107.32, "volume": 435395.0}, {"date": "2019-06-27", "close": 107.0, "volume": 491462.0}, {"date": "2019-06-28", "close": 106.44, "volume": 496285.0}, {"date": "2019-07-01", "close": 105.52, "volume": 952341.0}, {"date": "2019-07-02", "close": 105.24, "volume": 714376.0}, {"date": "2019-07-03", "close": 104.48, "volume": 528213.0}, {"date": "2019-07-05", "close": 104.6, "volume": 813145.0}, {"date": "2019-07-08", "close": 105.12, "volume": 856363.0}, {"date": "2019-07-09", "close": 105.04, "volume": 507664.0}, {"date": "2019-07-10", "close": 104.56, "volume": 812617.0}, {"date": "2019-07-11", "close": 104.36, "volume": 707220.0}, {"date": "2019-07-12", "close": 103.88, "volume": 648392.0}, {"date": "2019-07-15", "close": 103.84, "volume": 437192.0}, {"date": "2019-07-16", "close": 104.2, "volume": 645483.0}, {"date": "2019-07-17", "close": 104.92, "volume": 612829.0}, {"date": "2019-07-18", "close": 104.56, "volume": 779001.0}, {"date": "2019-07-19", "close": 105.16, "volume": 784805.0}, {"date": "2019-07-22", "close": 104.96, "volume": 390570.0}, {"date": "2019-07-23", "close": 104.24, "volume": 652228.0}, {"date": "2019-07-24", "close": 103.76, "volume": 678608.0}, {"date": "2019-07-25", "close": 104.24, "volume": 1084705.0}, {"date": "2019-07-26", "close": 103.56, "volume": 586649.0}, {"date": "2019-07-29", "close": 103.76, "volume": 879773.0}, {"date": "2019-07-30", "close": 103.96, "volume": 1133553.0}, {"date": "2019-07-31", "close": 105.16, "volume": 1436982.0}, {"date": "2019-08-01", "close": 106.12, "volume": 2646528.0}, {"date": "2019-08-02", "close": 106.84, "volume": 2306395.0}, {"date": "2019-08-05", "close": 110.04, "volume": 3095543.0}, {"date": "2019-08-06", "close": 108.68, "volume": 2107310.0}, {"date": "2019-08-07", "close": 108.52, "volume": 2829345.0}, {"date": "2019-08-08", "close": 106.52, "volume": 1874561.0}, {"date": "2019-08-09", "close": 107.28, "volume": 1728021.0}, {"date": "2019-08-12", "close": 108.56, "volume": 1620895.0}, {"date": "2019-08-13", "close": 106.92, "volume": 2690393.0}, {"date": "2019-08-14", "close": 110.0, "volume": 2395523.0}, {"date": "2019-08-15", "close": 109.72, "volume": 2525110.0}, {"date": "2019-08-16", "close": 108.2, "volume": 1159979.0}, {"date": "2019-08-19", "close": 106.88, "volume": 841600.0}, {"date": "2019-08-20", "close": 107.72, "volume": 1040376.0}, {"date": "2019-08-21", "close": 106.88, "volume": 705156.0}, {"date": "2019-08-22", "close": 106.88, "volume": 1494326.0}, {"date": "2019-08-23", "close": 109.72, "volume": 3330515.0}, {"date": "2019-08-26", "close": 108.44, "volume": 1687772.0}, {"date": "2019-08-27", "close": 108.92, "volume": 1235679.0}, {"date": "2019-08-28", "close": 108.16, "volume": 1167261.0}, {"date": "2019-08-29", "close": 106.76, "volume": 1415419.0}, {"date": "2019-08-30", "close": 106.8, "volume": 1258900.0}, {"date": "2019-09-03", "close": 107.44, "volume": 1508473.0}, {"date": "2019-09-04", "close": 106.28, "volume": 687559.0}, {"date": "2019-09-05", "close": 104.92, "volume": 1764574.0}, {"date": "2019-09-06", "close": 104.8, "volume": 802506.0}, {"date": "2019-09-09", "close": 104.8, "volume": 564011.0}, {"date": "2019-09-10", "close": 104.8, "volume": 838856.0}, {"date": "2019-09-11", "close": 104.08, "volume": 1116354.0}, {"date": "2019-09-12", "close": 103.8, "volume": 1601044.0}, {"date": "2019-09-13", "close": 103.84, "volume": 698013.0}, {"date": "2019-09-16", "close": 104.2, "volume": 605664.0}, {"date": "2019-09-17", "close": 103.92, "volume": 869091.0}, {"date": "2019-09-18", "close": 103.88, "volume": 964086.0}, {"date": "2019-09-19", "close": 103.88, "volume": 948609.0}, {"date": "2019-09-20", "close": 104.44, "volume": 1021802.0}, {"date": "2019-09-23", "close": 104.4, "volume": 727326.0}, {"date": "2019-09-24", "close": 105.28, "volume": 2101230.0}, {"date": "2019-09-25", "close": 104.2, "volume": 909160.0}, {"date": "2019-09-26", "close": 104.48, "volume": 781139.0}, {"date": "2019-09-27", "close": 105.04, "volume": 1257974.0}, {"date": "2019-09-30", "close": 104.52, "volume": 1532453.0}, {"date": "2019-10-01", "close": 105.84, "volume": 1460837.0}, {"date": "2019-10-02", "close": 107.72, "volume": 2954255.0}, {"date": "2019-10-03", "close": 106.88, "volume": 4264933.0}, {"date": "2019-10-04", "close": 105.4, "volume": 1501527.0}, {"date": "2019-10-07", "close": 105.88, "volume": 1189249.0}, {"date": "2019-10-08", "close": 107.52, "volume": 1978318.0}, {"date": "2019-10-09", "close": 106.52, "volume": 962182.0}, {"date": "2019-10-10", "close": 105.8, "volume": 1262940.0}, {"date": "2019-10-11", "close": 104.72, "volume": 2373314.0}, {"date": "2019-10-14", "close": 104.84, "volume": 931152.0}, {"date": "2019-10-15", "close": 103.8, "volume": 1490839.0}, {"date": "2019-10-16", "close": 103.96, "volume": 752081.0}, {"date": "2019-10-17", "close": 103.72, "volume": 727711.0}, {"date": "2019-10-18", "close": 104.2, "volume": 685549.0}, {"date": "2019-10-21", "close": 103.44, "volume": 575921.0}, {"date": "2019-10-22", "close": 103.8, "volume": 707793.0}, {"date": "2019-10-23", "close": 103.56, "volume": 477627.0}, {"date": "2019-10-24", "close": 103.36, "volume": 729441.0}, {"date": "2019-10-25", "close": 103.0, "volume": 1223141.0}, {"date": "2019-10-28", "close": 102.36, "volume": 1005253.0}, {"date": "2019-10-29", "close": 102.44, "volume": 807278.0}, {"date": "2019-10-30", "close": 102.12, "volume": 1416408.0}, {"date": "2019-10-31", "close": 102.48, "volume": 1296152.0}, {"date": "2019-11-01", "close": 101.52, "volume": 1251408.0}, {"date": "2019-11-04", "close": 101.12, "volume": 1251032.0}, {"date": "2019-11-05", "close": 101.24, "volume": 825411.0}, {"date": "2019-11-06", "close": 101.16, "volume": 720226.0}, {"date": "2019-11-07", "close": 100.84, "volume": 1166317.0}, {"date": "2019-11-08", "close": 100.68, "volume": 1036588.0}, {"date": "2019-11-11", "close": 100.84, "volume": 418861.0}, {"date": "2019-11-12", "close": 100.64, "volume": 663772.0}, {"date": "2019-11-13", "close": 100.64, "volume": 1117918.0}, {"date": "2019-11-14", "close": 100.48, "volume": 703906.0}, {"date": "2019-11-15", "close": 99.76, "volume": 775914.0}, {"date": "2019-11-18", "close": 99.72, "volume": 606429.0}, {"date": "2019-11-19", "close": 99.72, "volume": 659669.0}, {"date": "2019-11-20", "close": 100.12, "volume": 982476.0}, {"date": "2019-11-21", "close": 100.24, "volume": 707346.0}, {"date": "2019-11-22", "close": 100.04, "volume": 670043.0}, {"date": "2019-11-25", "close": 99.32, "volume": 717678.0}, {"date": "2019-11-26", "close": 99.08, "volume": 435670.0}, {"date": "2019-11-27", "close": 98.68, "volume": 905008.0}, {"date": "2019-11-29", "close": 99.0, "volume": 1020871.0}, {"date": "2019-12-02", "close": 99.92, "volume": 1010855.0}, {"date": "2019-12-03", "close": 100.56, "volume": 1165779.0}, {"date": "2019-12-04", "close": 99.96, "volume": 665400.0}, {"date": "2019-12-05", "close": 99.8, "volume": 1453071.0}, {"date": "2019-12-06", "close": 98.92, "volume": 1037787.0}, {"date": "2019-12-09", "close": 99.2, "volume": 726967.0}, {"date": "2019-12-10", "close": 99.32, "volume": 645696.0}, {"date": "2019-12-11", "close": 99.0, "volume": 703801.0}, {"date": "2019-12-12", "close": 98.16, "volume": 1789850.0}, {"date": "2019-12-13", "close": 98.16, "volume": 1473868.0}, {"date": "2019-12-16", "close": 97.44, "volume": 940814.0}, {"date": "2019-12-17", "close": 97.44, "volume": 493699.0}, {"date": "2019-12-18", "close": 97.48, "volume": 573774.0}, {"date": "2019-12-19", "close": 97.08, "volume": 917973.0}, {"date": "2019-12-20", "close": 96.6, "volume": 869348.0}, {"date": "2019-12-23", "close": 96.48, "volume": 624969.0}, {"date": "2019-12-24", "close": 96.2, "volume": 361274.0}, {"date": "2019-12-26", "close": 95.68, "volume": 720713.0}, {"date": "2019-12-27", "close": 95.72, "volume": 1228563.0}, {"date": "2019-12-30", "close": 96.28, "volume": 1783836.0}, {"date": "2019-12-31", "close": 96.04, "volume": 686561.0}, {"date": "2020-01-02", "close": 95.12, "volume": 1360005.0}, {"date": "2020-01-03", "close": 95.84, "volume": 1861990.0}, {"date": "2020-01-06", "close": 95.52, "volume": 1066158.0}, {"date": "2020-01-07", "close": 95.76, "volume": 879882.0}, {"date": "2020-01-08", "close": 95.28, "volume": 1349383.0}, {"date": "2020-01-09", "close": 94.68, "volume": 767605.0}, {"date": "2020-01-10", "close": 94.92, "volume": 936958.0}, {"date": "2020-01-13", "close": 94.32, "volume": 863922.0}, {"date": "2020-01-14", "close": 94.44, "volume": 1680034.0}, {"date": "2020-01-15", "close": 94.28, "volume": 898270.0}, {"date": "2020-01-16", "close": 93.48, "volume": 1010048.0}, {"date": "2020-01-17", "close": 93.2, "volume": 716538.0}, {"date": "2020-01-21", "close": 93.4, "volume": 921706.0}, {"date": "2020-01-22", "close": 93.36, "volume": 707845.0}, {"date": "2020-01-23", "close": 93.28, "volume": 1152859.0}, {"date": "2020-01-24", "close": 94.16, "volume": 1881574.0}, {"date": "2020-01-27", "close": 95.6, "volume": 2553665.0}, {"date": "2020-01-28", "close": 94.64, "volume": 2105707.0}, {"date": "2020-01-29", "close": 94.76, "volume": 1137180.0}, {"date": "2020-01-30", "close": 94.4, "volume": 2229855.0}, {"date": "2020-01-31", "close": 96.2, "volume": 2501465.0}, {"date": "2020-02-03", "close": 95.44, "volume": 2374313.0}, {"date": "2020-02-04", "close": 93.96, "volume": 2062789.0}, {"date": "2020-02-05", "close": 92.92, "volume": 1782776.0}, {"date": "2020-02-06", "close": 92.6, "volume": 1718398.0}, {"date": "2020-02-07", "close": 93.12, "volume": 1489654.0}, {"date": "2020-02-10", "close": 92.4, "volume": 1309087.0}, {"date": "2020-02-11", "close": 92.24, "volume": 1620814.0}, {"date": "2020-02-12", "close": 91.72, "volume": 995893.0}, {"date": "2020-02-13", "close": 91.8, "volume": 1264716.0}, {"date": "2020-02-14", "close": 91.64, "volume": 1100545.0}, {"date": "2020-02-18", "close": 91.92, "volume": 1305522.0}, {"date": "2020-02-19", "close": 91.48, "volume": 789478.0}, {"date": "2020-02-20", "close": 91.84, "volume": 1544654.0}, {"date": "2020-02-21", "close": 92.76, "volume": 2448101.0}, {"date": "2020-02-24", "close": 95.96, "volume": 3960238.0}, {"date": "2020-02-25", "close": 98.8, "volume": 5749570.0}, {"date": "2020-02-26", "close": 99.2, "volume": 6959353.0}, {"date": "2020-02-27", "close": 103.64, "volume": 8642200.0}, {"date": "2020-02-28", "close": 104.44, "volume": 13694068.0}, {"date": "2020-03-02", "close": 99.6, "volume": 8670388.0}, {"date": "2020-03-03", "close": 102.52, "volume": 9058380.0}, {"date": "2020-03-04", "close": 98.2, "volume": 6394065.0}, {"date": "2020-03-05", "close": 101.48, "volume": 4417140.0}, {"date": "2020-03-06", "close": 103.16, "volume": 5322568.0}, {"date": "2020-03-09", "close": 111.2, "volume": 5403578.0}, {"date": "2020-03-10", "close": 105.64, "volume": 6390220.0}, {"date": "2020-03-11", "close": 110.72, "volume": 6361400.0}, {"date": "2020-03-12", "close": 121.36, "volume": 12614348.0}, {"date": "2020-03-13", "close": 110.16, "volume": 9968110.0}, {"date": "2020-03-16", "close": 122.84, "volume": 9995733.0}, {"date": "2020-03-17", "close": 114.4, "volume": 9133103.0}, {"date": "2020-03-18", "close": 121.12, "volume": 9113673.0}, {"date": "2020-03-19", "close": 121.44, "volume": 9505563.0}, {"date": "2020-03-20", "close": 126.92, "volume": 7458723.0}, {"date": "2020-03-23", "close": 130.2, "volume": 8028945.0}, {"date": "2020-03-24", "close": 118.16, "volume": 8795338.0}, {"date": "2020-03-25", "close": 116.44, "volume": 9270530.0}, {"date": "2020-03-26", "close": 109.6, "volume": 9086113.0}, {"date": "2020-03-27", "close": 112.88, "volume": 8477553.0}, {"date": "2020-03-30", "close": 109.12, "volume": 5863908.0}, {"date": "2020-03-31", "close": 110.64, "volume": 5745723.0}, {"date": "2020-04-01", "close": 115.72, "volume": 10151970.0}, {"date": "2020-04-02", "close": 113.0, "volume": 7678198.0}, {"date": "2020-04-03", "close": 114.68, "volume": 8751008.0}, {"date": "2020-04-06", "close": 106.8, "volume": 8547665.0}, {"date": "2020-04-07", "close": 106.72, "volume": 11493728.0}, {"date": "2020-04-08", "close": 103.04, "volume": 6424940.0}, {"date": "2020-04-09", "close": 101.64, "volume": 9402638.0}, {"date": "2020-04-13", "close": 102.48, "volume": 6578700.0}, {"date": "2020-04-14", "close": 99.4, "volume": 6452928.0}, {"date": "2020-04-15", "close": 101.52, "volume": 5341140.0}, {"date": "2020-04-16", "close": 101.08, "volume": 6638215.0}, {"date": "2020-04-17", "close": 98.28, "volume": 6844745.0}, {"date": "2020-04-20", "close": 100.04, "volume": 4759015.0}, {"date": "2020-04-21", "close": 103.08, "volume": 6263230.0}, {"date": "2020-04-22", "close": 100.76, "volume": 3956215.0}, {"date": "2020-04-23", "close": 100.84, "volume": 4677343.0}, {"date": "2020-04-24", "close": 99.4, "volume": 3989013.0}, {"date": "2020-04-27", "close": 97.92, "volume": 6032440.0}, {"date": "2020-04-28", "close": 98.4, "volume": 4437878.0}, {"date": "2020-04-29", "close": 95.8, "volume": 5687490.0}, {"date": "2020-04-30", "close": 96.8, "volume": 5004605.0}, {"date": "2020-05-01", "close": 99.32, "volume": 4911538.0}, {"date": "2020-05-04", "close": 98.92, "volume": 4472233.0}, {"date": "2020-05-05", "close": 98.12, "volume": 3117883.0}, {"date": "2020-05-06", "close": 98.76, "volume": 2800573.0}, {"date": "2020-05-07", "close": 97.52, "volume": 3696158.0}, {"date": "2020-05-08", "close": 95.88, "volume": 3682853.0}, {"date": "2020-05-11", "close": 95.88, "volume": 2988100.0}, {"date": "2020-05-12", "close": 97.8, "volume": 3418793.0}, {"date": "2020-05-13", "close": 99.48, "volume": 5878563.0}, {"date": "2020-05-14", "close": 98.28, "volume": 5693675.0}, {"date": "2020-05-15", "close": 97.92, "volume": 3261858.0}, {"date": "2020-05-18", "close": 94.88, "volume": 5092618.0}, {"date": "2020-05-19", "close": 95.88, "volume": 3130878.0}, {"date": "2020-05-20", "close": 94.2, "volume": 2777983.0}, {"date": "2020-05-21", "close": 94.92, "volume": 3120270.0}, {"date": "2020-05-22", "close": 94.68, "volume": 2489641.0}, {"date": "2020-05-26", "close": 93.4, "volume": 3764453.0}, {"date": "2020-05-27", "close": 92.16, "volume": 4421143.0}, {"date": "2020-05-28", "close": 92.24, "volume": 4182850.0}, {"date": "2020-05-29", "close": 91.92, "volume": 3891603.0}, {"date": "2020-06-01", "close": 91.44, "volume": 3022233.0}, {"date": "2020-06-02", "close": 90.72, "volume": 2884718.0}, {"date": "2020-06-03", "close": 89.48, "volume": 3777883.0}, {"date": "2020-06-04", "close": 89.72, "volume": 3092248.0}, {"date": "2020-06-05", "close": 87.48, "volume": 6205245.0}, {"date": "2020-06-08", "close": 86.32, "volume": 2583948.0}, {"date": "2020-06-09", "close": 86.96, "volume": 1970132.0}, {"date": "2020-06-10", "close": 87.44, "volume": 3185798.0}, {"date": "2020-06-11", "close": 92.52, "volume": 8369158.0}, {"date": "2020-06-12", "close": 91.4, "volume": 9327888.0}, {"date": "2020-06-15", "close": 90.6, "volume": 6328258.0}, {"date": "2020-06-16", "close": 88.76, "volume": 6120058.0}, {"date": "2020-06-17", "close": 89.2, "volume": 3850475.0}, {"date": "2020-06-18", "close": 89.12, "volume": 2968733.0}, {"date": "2020-06-19", "close": 89.68, "volume": 3070693.0}, {"date": "2020-06-22", "close": 89.08, "volume": 2315829.0}, {"date": "2020-06-23", "close": 88.68, "volume": 3650150.0}, {"date": "2020-06-24", "close": 90.88, "volume": 5192943.0}, {"date": "2020-06-25", "close": 89.92, "volume": 4882420.0}, {"date": "2020-06-26", "close": 92.08, "volume": 4898278.0}, {"date": "2020-06-29", "close": 90.72, "volume": 4177155.0}, {"date": "2020-06-30", "close": 89.44, "volume": 3863743.0}, {"date": "2020-07-01", "close": 88.88, "volume": 3730513.0}, {"date": "2020-07-02", "close": 88.44, "volume": 3027570.0}, {"date": "2020-07-06", "close": 87.08, "volume": 2313820.0}, {"date": "2020-07-07", "close": 87.92, "volume": 2262811.0}, {"date": "2020-07-08", "close": 87.24, "volume": 2529490.0}, {"date": "2020-07-09", "close": 87.76, "volume": 3186378.0}, {"date": "2020-07-10", "close": 86.84, "volume": 2632315.0}, {"date": "2020-07-13", "close": 87.6, "volume": 4006288.0}, {"date": "2020-07-14", "close": 86.44, "volume": 4798390.0}, {"date": "2020-07-15", "close": 85.64, "volume": 3401768.0}, {"date": "2020-07-16", "close": 85.96, "volume": 1824677.0}, {"date": "2020-07-17", "close": 85.68, "volume": 2200458.0}, {"date": "2020-07-20", "close": 85.0, "volume": 2207365.0}, {"date": "2020-07-21", "close": 84.84, "volume": 2870890.0}, {"date": "2020-07-22", "close": 84.32, "volume": 2289867.0}, {"date": "2020-07-23", "close": 85.32, "volume": 3270653.0}, {"date": "2020-07-24", "close": 85.92, "volume": 3301410.0}, {"date": "2020-07-27", "close": 85.28, "volume": 1906766.0}, {"date": "2020-07-28", "close": 85.76, "volume": 1716039.0}, {"date": "2020-07-29", "close": 84.76, "volume": 1903317.0}, {"date": "2020-07-30", "close": 85.0, "volume": 3133958.0}, {"date": "2020-07-31", "close": 84.44, "volume": 2924068.0}, {"date": "2020-08-03", "close": 83.72, "volume": 2358836.0}, {"date": "2020-08-04", "close": 83.44, "volume": 2173442.0}, {"date": "2020-08-05", "close": 82.88, "volume": 2857615.0}, {"date": "2020-08-06", "close": 82.36, "volume": 2215884.0}, {"date": "2020-08-07", "close": 82.32, "volume": 2831608.0}, {"date": "2020-08-10", "close": 82.08, "volume": 2327237.0}, {"date": "2020-08-11", "close": 82.72, "volume": 3410090.0}, {"date": "2020-08-12", "close": 81.6, "volume": 1949981.0}, {"date": "2020-08-13", "close": 81.72, "volume": 1507002.0}, {"date": "2020-08-14", "close": 81.68, "volume": 2334449.0}, {"date": "2020-08-17", "close": 81.44, "volume": 1065563.0}, {"date": "2020-08-18", "close": 81.28, "volume": 1543671.0}, {"date": "2020-08-19", "close": 81.6, "volume": 1693530.0}, {"date": "2020-08-20", "close": 81.32, "volume": 1497739.0}, {"date": "2020-08-21", "close": 81.04, "volume": 1425621.0}, {"date": "2020-08-24", "close": 80.24, "volume": 1865133.0}, {"date": "2020-08-25", "close": 79.96, "volume": 1654782.0}, {"date": "2020-08-26", "close": 79.12, "volume": 1496957.0}, {"date": "2020-08-27", "close": 79.0, "volume": 3614555.0}, {"date": "2020-08-28", "close": 78.44, "volume": 1940065.0}, {"date": "2020-08-31", "close": 78.72, "volume": 3316423.0}, {"date": "2020-09-01", "close": 78.0, "volume": 2711065.0}, {"date": "2020-09-02", "close": 76.84, "volume": 4464905.0}, {"date": "2020-09-03", "close": 79.48, "volume": 9601553.0}, {"date": "2020-09-04", "close": 80.12, "volume": 5690675.0}, {"date": "2020-09-08", "close": 82.28, "volume": 5088338.0}, {"date": "2020-09-09", "close": 80.68, "volume": 3710085.0}, {"date": "2020-09-10", "close": 82.12, "volume": 4316268.0}, {"date": "2020-09-11", "close": 82.04, "volume": 3990268.0}, {"date": "2020-09-14", "close": 80.96, "volume": 2099670.0}, {"date": "2020-09-15", "close": 80.52, "volume": 1725744.0}, {"date": "2020-09-16", "close": 80.88, "volume": 1917902.0}, {"date": "2020-09-17", "close": 81.56, "volume": 2678438.0}, {"date": "2020-09-18", "close": 82.48, "volume": 3369808.0}, {"date": "2020-09-21", "close": 83.4, "volume": 3965458.0}, {"date": "2020-09-22", "close": 82.56, "volume": 2109506.0}, {"date": "2020-09-23", "close": 84.48, "volume": 2777198.0}, {"date": "2020-09-24", "close": 84.2, "volume": 3550373.0}, {"date": "2020-09-25", "close": 82.92, "volume": 2670280.0}, {"date": "2020-09-28", "close": 81.56, "volume": 2428893.0}, {"date": "2020-09-29", "close": 82.0, "volume": 1474229.0}, {"date": "2020-09-30", "close": 81.28, "volume": 3392030.0}, {"date": "2020-10-01", "close": 80.84, "volume": 2650145.0}, {"date": "2020-10-02", "close": 81.52, "volume": 3072190.0}, {"date": "2020-10-05", "close": 80.16, "volume": 2102984.0}, {"date": "2020-10-06", "close": 81.24, "volume": 3542413.0}, {"date": "2020-10-07", "close": 79.84, "volume": 1676753.0}, {"date": "2020-10-08", "close": 79.16, "volume": 1541758.0}, {"date": "2020-10-09", "close": 78.36, "volume": 2054087.0}, {"date": "2020-10-12", "close": 77.16, "volume": 2461981.0}, {"date": "2020-10-13", "close": 77.64, "volume": 2298324.0}, {"date": "2020-10-14", "close": 78.12, "volume": 2634975.0}, {"date": "2020-10-15", "close": 78.2, "volume": 3008170.0}, {"date": "2020-10-16", "close": 78.32, "volume": 1687305.0}, {"date": "2020-10-19", "close": 79.44, "volume": 3066183.0}, {"date": "2020-10-20", "close": 79.12, "volume": 2449661.0}, {"date": "2020-10-21", "close": 79.28, "volume": 2299729.0}, {"date": "2020-10-22", "close": 78.84, "volume": 2066088.0}, {"date": "2020-10-23", "close": 78.6, "volume": 1675484.0}, {"date": "2020-10-26", "close": 80.04, "volume": 4032203.0}, {"date": "2020-10-27", "close": 80.28, "volume": 1543291.0}, {"date": "2020-10-28", "close": 83.04, "volume": 5194443.0}, {"date": "2020-10-29", "close": 82.2, "volume": 3671033.0}, {"date": "2020-10-30", "close": 83.0, "volume": 5358520.0}, {"date": "2020-11-02", "close": 82.08, "volume": 4261668.0}, {"date": "2020-11-03", "close": 80.64, "volume": 4080230.0}, {"date": "2020-11-04", "close": 78.88, "volume": 7204603.0}, {"date": "2020-11-05", "close": 77.28, "volume": 4154250.0}, {"date": "2020-11-06", "close": 77.32, "volume": 2976433.0}, {"date": "2020-11-09", "close": 76.32, "volume": 7945308.0}, {"date": "2020-11-10", "close": 76.4, "volume": 3784713.0}, {"date": "2020-11-11", "close": 75.92, "volume": 2095762.0}, {"date": "2020-11-12", "close": 76.64, "volume": 3013428.0}, {"date": "2020-11-13", "close": 75.6, "volume": 2028094.0}, {"date": "2020-11-16", "close": 74.6, "volume": 2340069.0}, {"date": "2020-11-17", "close": 75.0, "volume": 1815058.0}, {"date": "2020-11-18", "close": 75.92, "volume": 1821737.0}, {"date": "2020-11-19", "close": 75.56, "volume": 2012673.0}, {"date": "2020-11-20", "close": 76.12, "volume": 1330362.0}, {"date": "2020-11-23", "close": 75.64, "volume": 2133684.0}, {"date": "2020-11-24", "close": 74.4, "volume": 2559935.0}, {"date": "2020-11-25", "close": 74.52, "volume": 1746981.0}, {"date": "2020-11-27", "close": 74.36, "volume": 594868.0}, {"date": "2020-11-30", "close": 74.68, "volume": 2764963.0}, {"date": "2020-12-01", "close": 73.8, "volume": 2099762.0}, {"date": "2020-12-02", "close": 73.72, "volume": 2283892.0}, {"date": "2020-12-03", "close": 73.68, "volume": 1789251.0}, {"date": "2020-12-04", "close": 73.04, "volume": 1530964.0}, {"date": "2020-12-07", "close": 73.24, "volume": 1703291.0}, {"date": "2020-12-08", "close": 72.96, "volume": 1665552.0}, {"date": "2020-12-09", "close": 73.6, "volume": 2528233.0}, {"date": "2020-12-10", "close": 73.64, "volume": 2238288.0}, {"date": "2020-12-11", "close": 73.72, "volume": 2480373.0}, {"date": "2020-12-14", "close": 74.04, "volume": 2393318.0}, {"date": "2020-12-15", "close": 73.04, "volume": 1458756.0}, {"date": "2020-12-16", "close": 72.92, "volume": 1171684.0}, {"date": "2020-12-17", "close": 72.56, "volume": 1621978.0}, {"date": "2020-12-18", "close": 72.88, "volume": 2231161.0}, {"date": "2020-12-21", "close": 73.04, "volume": 2678763.0}, {"date": "2020-12-22", "close": 73.2, "volume": 2185733.0}, {"date": "2020-12-23", "close": 73.12, "volume": 2048561.0}, {"date": "2020-12-24", "close": 72.84, "volume": 840589.0}, {"date": "2020-12-28", "close": 72.2, "volume": 1619043.0}, {"date": "2020-12-29", "close": 72.4, "volume": 2435670.0}, {"date": "2020-12-30", "close": 72.24, "volume": 2024574.0}, {"date": "2020-12-31", "close": 71.88, "volume": 2350084.0}, {"date": "2021-01-04", "close": 72.84, "volume": 4509128.0}, {"date": "2021-01-05", "close": 72.4, "volume": 4196520.0}, {"date": "2021-01-06", "close": 71.88, "volume": 3234058.0}, {"date": "2021-01-07", "close": 70.84, "volume": 2156304.0}, {"date": "2021-01-08", "close": 70.44, "volume": 2715795.0}, {"date": "2021-01-11", "close": 70.96, "volume": 2261009.0}, {"date": "2021-01-12", "close": 70.88, "volume": 1851463.0}, {"date": "2021-01-13", "close": 70.68, "volume": 1989715.0}, {"date": "2021-01-14", "close": 70.96, "volume": 2054569.0}, {"date": "2021-01-15", "close": 71.52, "volume": 2620905.0}, {"date": "2021-01-19", "close": 70.88, "volume": 1612797.0}, {"date": "2021-01-20", "close": 69.96, "volume": 1805532.0}, {"date": "2021-01-21", "close": 69.84, "volume": 1534641.0}, {"date": "2021-01-22", "close": 70.08, "volume": 2334658.0}, {"date": "2021-01-25", "close": 69.8, "volume": 4105983.0}, {"date": "2021-01-26", "close": 69.92, "volume": 2711643.0}, {"date": "2021-01-27", "close": 71.6, "volume": 5512558.0}, {"date": "2021-01-28", "close": 71.04, "volume": 5214258.0}, {"date": "2021-01-29", "close": 72.4, "volume": 5602195.0}, {"date": "2021-02-01", "close": 71.28, "volume": 3204695.0}, {"date": "2021-02-02", "close": 70.28, "volume": 4408320.0}, {"date": "2021-02-03", "close": 70.2, "volume": 3073910.0}, {"date": "2021-02-04", "close": 69.4, "volume": 2098571.0}, {"date": "2021-02-05", "close": 69.08, "volume": 1634962.0}, {"date": "2021-02-08", "close": 68.64, "volume": 1239190.0}, {"date": "2021-02-09", "close": 68.68, "volume": 1088779.0}, {"date": "2021-02-10", "close": 68.64, "volume": 1705230.0}, {"date": "2021-02-11", "close": 68.52, "volume": 1442118.0}, {"date": "2021-02-12", "close": 68.2, "volume": 978177.0}, {"date": "2021-02-16", "close": 68.24, "volume": 1721342.0}, {"date": "2021-02-17", "close": 68.24, "volume": 2194285.0}, {"date": "2021-02-18", "close": 68.52, "volume": 1795235.0}, {"date": "2021-02-19", "close": 68.64, "volume": 2171937.0}, {"date": "2021-02-22", "close": 69.2, "volume": 2393920.0}, {"date": "2021-02-23", "close": 69.12, "volume": 4341658.0}, {"date": "2021-02-24", "close": 68.32, "volume": 3118375.0}, {"date": "2021-02-25", "close": 69.96, "volume": 4254608.0}, {"date": "2021-02-26", "close": 70.32, "volume": 3530845.0}, {"date": "2021-03-01", "close": 68.68, "volume": 2814580.0}, {"date": "2021-03-02", "close": 69.16, "volume": 3919940.0}, {"date": "2021-03-03", "close": 70.08, "volume": 5427253.0}, {"date": "2021-03-04", "close": 70.92, "volume": 8887190.0}, {"date": "2021-03-05", "close": 69.6, "volume": 4888820.0}, {"date": "2021-03-08", "close": 69.92, "volume": 5451855.0}, {"date": "2021-03-09", "close": 68.96, "volume": 3625108.0}, {"date": "2021-03-10", "close": 68.6, "volume": 4686108.0}, {"date": "2021-03-11", "close": 67.88, "volume": 3866170.0}, {"date": "2021-03-12", "close": 67.72, "volume": 2909083.0}, {"date": "2021-03-15", "close": 67.32, "volume": 2189526.0}, {"date": "2021-03-16", "close": 67.4, "volume": 3152253.0}, {"date": "2021-03-17", "close": 67.24, "volume": 3346768.0}, {"date": "2021-03-18", "close": 68.16, "volume": 3004168.0}, {"date": "2021-03-19", "close": 68.32, "volume": 4088475.0}, {"date": "2021-03-22", "close": 67.72, "volume": 1959579.0}, {"date": "2021-03-23", "close": 68.28, "volume": 3269545.0}, {"date": "2021-03-24", "close": 68.6, "volume": 4680525.0}, {"date": "2021-03-25", "close": 68.2, "volume": 5350510.0}, {"date": "2021-03-26", "close": 67.16, "volume": 4186203.0}, {"date": "2021-03-29", "close": 67.16, "volume": 3568560.0}, {"date": "2021-03-30", "close": 67.36, "volume": 2454557.0}, {"date": "2021-03-31", "close": 67.04, "volume": 2127283.0}, {"date": "2021-04-01", "close": 66.36, "volume": 2396736.0}, {"date": "2021-04-05", "close": 65.4, "volume": 2368949.0}, {"date": "2021-04-06", "close": 65.4, "volume": 1750829.0}, {"date": "2021-04-07", "close": 65.36, "volume": 2051224.0}, {"date": "2021-04-08", "close": 65.08, "volume": 1276452.0}, {"date": "2021-04-09", "close": 64.56, "volume": 1522379.0}, {"date": "2021-04-12", "close": 64.52, "volume": 1457731.0}, {"date": "2021-04-13", "close": 64.32, "volume": 929643.0}, {"date": "2021-04-14", "close": 64.52, "volume": 2360177.0}, {"date": "2021-04-15", "close": 63.88, "volume": 1382164.0}, {"date": "2021-04-16", "close": 63.68, "volume": 1382282.0}, {"date": "2021-04-19", "close": 63.92, "volume": 2084213.0}, {"date": "2021-04-20", "close": 64.44, "volume": 3504973.0}, {"date": "2021-04-21", "close": 63.84, "volume": 1146860.0}, {"date": "2021-04-22", "close": 64.4, "volume": 1715510.0}, {"date": "2021-04-23", "close": 63.72, "volume": 1249565.0}, {"date": "2021-04-26", "close": 63.52, "volume": 1202656.0}, {"date": "2021-04-27", "close": 63.6, "volume": 1432702.0}, {"date": "2021-04-28", "close": 63.64, "volume": 941078.0}, {"date": "2021-04-29", "close": 63.2, "volume": 2074412.0}, {"date": "2021-04-30", "close": 63.64, "volume": 1536827.0}, {"date": "2021-05-03", "close": 63.44, "volume": 1068069.0}, {"date": "2021-05-04", "close": 63.88, "volume": 2773493.0}, {"date": "2021-05-05", "close": 63.84, "volume": 743881.0}, {"date": "2021-05-06", "close": 63.32, "volume": 1909211.0}, {"date": "2021-05-07", "close": 62.84, "volume": 1725854.0}, {"date": "2021-05-10", "close": 63.48, "volume": 1643772.0}, {"date": "2021-05-11", "close": 64.0, "volume": 3943575.0}, {"date": "2021-05-12", "close": 65.44, "volume": 5988738.0}, {"date": "2021-05-13", "close": 64.64, "volume": 4815740.0}, {"date": "2021-05-14", "close": 63.56, "volume": 2701725.0}, {"date": "2021-05-17", "close": 63.76, "volume": 2147615.0}, {"date": "2021-05-18", "close": 64.36, "volume": 1979912.0}, {"date": "2021-05-19", "close": 64.48, "volume": 4009073.0}, {"date": "2021-05-20", "close": 63.8, "volume": 1732030.0}, {"date": "2021-05-21", "close": 63.88, "volume": 1714335.0}, {"date": "2021-05-24", "close": 63.2, "volume": 1145634.0}, {"date": "2021-05-25", "close": 63.32, "volume": 1871814.0}, {"date": "2021-05-26", "close": 63.24, "volume": 1068993.0}, {"date": "2021-05-27", "close": 63.2, "volume": 1794177.0}, {"date": "2021-05-28", "close": 63.08, "volume": 1230525.0}, {"date": "2021-06-01", "close": 63.12, "volume": 1483160.0}, {"date": "2021-06-02", "close": 62.96, "volume": 1437918.0}, {"date": "2021-06-03", "close": 63.2, "volume": 2571790.0}, {"date": "2021-06-04", "close": 62.64, "volume": 1162699.0}, {"date": "2021-06-07", "close": 62.68, "volume": 814218.0}, {"date": "2021-06-08", "close": 62.72, "volume": 1257701.0}, {"date": "2021-06-09", "close": 62.8, "volume": 766667.0}, {"date": "2021-06-10", "close": 62.48, "volume": 1245472.0}, {"date": "2021-06-11", "close": 62.4, "volume": 1021838.0}, {"date": "2021-06-14", "close": 62.24, "volume": 884127.0}, {"date": "2021-06-15", "close": 62.36, "volume": 1096477.0}, {"date": "2021-06-16", "close": 62.72, "volume": 1836657.0}, {"date": "2021-06-17", "close": 62.68, "volume": 1916389.0}, {"date": "2021-06-18", "close": 63.52, "volume": 2909558.0}, {"date": "2021-06-21", "close": 62.64, "volume": 1796704.0}, {"date": "2021-06-22", "close": 62.32, "volume": 1239018.0}, {"date": "2021-06-23", "close": 62.36, "volume": 1013158.0}, {"date": "2021-06-24", "close": 62.0, "volume": 1001475.0}, {"date": "2021-06-25", "close": 61.76, "volume": 854561.0}, {"date": "2021-06-28", "close": 61.64, "volume": 845091.0}, {"date": "2021-06-29", "close": 61.6, "volume": 936076.0}, {"date": "2021-06-30", "close": 61.56, "volume": 934821.0}, {"date": "2021-07-01", "close": 61.24, "volume": 837843.0}, {"date": "2021-07-02", "close": 60.72, "volume": 1383165.0}, {"date": "2021-07-06", "close": 60.92, "volume": 1082171.0}, {"date": "2021-07-07", "close": 60.68, "volume": 1443712.0}, {"date": "2021-07-08", "close": 61.12, "volume": 2909958.0}, {"date": "2021-07-09", "close": 60.48, "volume": 1321623.0}, {"date": "2021-07-12", "close": 60.24, "volume": 675252.0}, {"date": "2021-07-13", "close": 60.48, "volume": 1250735.0}, {"date": "2021-07-14", "close": 60.4, "volume": 1436987.0}, {"date": "2021-07-15", "close": 60.6, "volume": 1499245.0}, {"date": "2021-07-16", "close": 61.08, "volume": 1784202.0}, {"date": "2021-07-19", "close": 62.0, "volume": 4599725.0}, {"date": "2021-07-20", "close": 61.04, "volume": 2091698.0}, {"date": "2021-07-21", "close": 60.6, "volume": 925818.0}, {"date": "2021-07-22", "close": 60.48, "volume": 1061010.0}, {"date": "2021-07-23", "close": 59.84, "volume": 1100342.0}, {"date": "2021-07-26", "close": 59.68, "volume": 1177385.0}, {"date": "2021-07-27", "close": 59.92, "volume": 1657303.0}, {"date": "2021-07-28", "close": 60.0, "volume": 1891943.0}, {"date": "2021-07-29", "close": 59.72, "volume": 952844.0}, {"date": "2021-07-30", "close": 60.0, "volume": 1311114.0}, {"date": "2021-08-02", "close": 60.16, "volume": 1741355.0}, {"date": "2021-08-03", "close": 59.64, "volume": 1386627.0}, {"date": "2021-08-04", "close": 59.92, "volume": 1187277.0}, {"date": "2021-08-05", "close": 59.52, "volume": 1018508.0}, {"date": "2021-08-06", "close": 59.44, "volume": 1393123.0}, {"date": "2021-08-09", "close": 59.52, "volume": 824429.0}, {"date": "2021-08-10", "close": 59.44, "volume": 965559.0}, {"date": "2021-08-11", "close": 59.28, "volume": 665420.0}, {"date": "2021-08-12", "close": 59.12, "volume": 601223.0}, {"date": "2021-08-13", "close": 59.0, "volume": 672918.0}, {"date": "2021-08-16", "close": 58.8, "volume": 1122178.0}, {"date": "2021-08-17", "close": 59.24, "volume": 1729701.0}, {"date": "2021-08-18", "close": 59.88, "volume": 1564362.0}, {"date": "2021-08-19", "close": 59.76, "volume": 2870988.0}, {"date": "2021-08-20", "close": 59.32, "volume": 1619933.0}, {"date": "2021-08-23", "close": 58.76, "volume": 1485636.0}, {"date": "2021-08-24", "close": 58.72, "volume": 1443273.0}, {"date": "2021-08-25", "close": 58.52, "volume": 928532.0}, {"date": "2021-08-26", "close": 58.92, "volume": 1142798.0}, {"date": "2021-08-27", "close": 58.4, "volume": 1414170.0}, {"date": "2021-08-30", "close": 58.16, "volume": 903828.0}, {"date": "2021-08-31", "close": 58.16, "volume": 1253806.0}, {"date": "2021-09-01", "close": 58.2, "volume": 1099251.0}, {"date": "2021-09-02", "close": 58.0, "volume": 950008.0}, {"date": "2021-09-03", "close": 58.04, "volume": 758334.0}, {"date": "2021-09-07", "close": 58.2, "volume": 777025.0}, {"date": "2021-09-08", "close": 58.28, "volume": 1452987.0}, {"date": "2021-09-09", "close": 58.56, "volume": 1475104.0}, {"date": "2021-09-10", "close": 59.0, "volume": 1811571.0}, {"date": "2021-09-13", "close": 58.84, "volume": 2307280.0}, {"date": "2021-09-14", "close": 59.12, "volume": 1969140.0}, {"date": "2021-09-15", "close": 58.64, "volume": 1910114.0}, {"date": "2021-09-16", "close": 58.76, "volume": 1615556.0}, {"date": "2021-09-17", "close": 59.28, "volume": 2401615.0}, {"date": "2021-09-20", "close": 60.32, "volume": 6288235.0}, {"date": "2021-09-21", "close": 60.36, "volume": 4310620.0}, {"date": "2021-09-22", "close": 59.8, "volume": 3269630.0}, {"date": "2021-09-23", "close": 59.0, "volume": 2715805.0}, {"date": "2021-09-24", "close": 58.92, "volume": 1682637.0}, {"date": "2021-09-27", "close": 59.12, "volume": 1435985.0}, {"date": "2021-09-28", "close": 60.28, "volume": 4784288.0}, {"date": "2021-09-29", "close": 60.2, "volume": 3928170.0}, {"date": "2021-09-30", "close": 60.92, "volume": 2681323.0}, {"date": "2021-10-01", "close": 60.24, "volume": 3532793.0}, {"date": "2021-10-04", "close": 60.96, "volume": 4332058.0}, {"date": "2021-10-05", "close": 60.36, "volume": 3844865.0}, {"date": "2021-10-06", "close": 60.08, "volume": 3834628.0}, {"date": "2021-10-07", "close": 59.6, "volume": 2273687.0}, {"date": "2021-10-08", "close": 59.64, "volume": 2554823.0}, {"date": "2021-10-11", "close": 60.08, "volume": 2033678.0}, {"date": "2021-10-12", "close": 60.2, "volume": 2225546.0}, {"date": "2021-10-13", "close": 60.04, "volume": 2361100.0}, {"date": "2021-10-14", "close": 59.04, "volume": 2198698.0}, {"date": "2021-10-15", "close": 58.56, "volume": 1966635.0}, {"date": "2021-10-18", "close": 58.36, "volume": 1484644.0}, {"date": "2021-10-19", "close": 57.96, "volume": 1697158.0}, {"date": "2021-10-20", "close": 57.72, "volume": 1774034.0}, {"date": "2021-10-21", "close": 57.56, "volume": 1249200.0}, {"date": "2021-10-22", "close": 57.64, "volume": 1937630.0}, {"date": "2021-10-25", "close": 57.28, "volume": 1683054.0}, {"date": "2021-10-26", "close": 57.24, "volume": 2114606.0}, {"date": "2021-10-27", "close": 57.52, "volume": 1555722.0}, {"date": "2021-10-28", "close": 56.92, "volume": 1292659.0}, {"date": "2021-10-29", "close": 56.8, "volume": 1497669.0}, {"date": "2021-11-01", "close": 56.72, "volume": 1146444.0}, {"date": "2021-11-02", "close": 56.52, "volume": 1212919.0}, {"date": "2021-11-03", "close": 56.16, "volume": 1534730.0}, {"date": "2021-11-04", "close": 55.92, "volume": 1205933.0}, {"date": "2021-11-05", "close": 55.72, "volume": 2314121.0}, {"date": "2021-11-08", "close": 55.64, "volume": 2196954.0}, {"date": "2021-11-09", "close": 55.8, "volume": 2013540.0}, {"date": "2021-11-10", "close": 56.28, "volume": 2038786.0}, {"date": "2021-11-11", "close": 56.24, "volume": 897998.0}, {"date": "2021-11-12", "close": 55.84, "volume": 722127.0}, {"date": "2021-11-15", "close": 55.76, "volume": 993133.0}, {"date": "2021-11-16", "close": 55.6, "volume": 1269653.0}, {"date": "2021-11-17", "close": 55.72, "volume": 1157554.0}, {"date": "2021-11-18", "close": 55.56, "volume": 1398039.0}, {"date": "2021-11-19", "close": 55.64, "volume": 1886157.0}, {"date": "2021-11-22", "close": 55.8, "volume": 2387505.0}, {"date": "2021-11-23", "close": 55.72, "volume": 2920933.0}, {"date": "2021-11-24", "close": 55.56, "volume": 1508208.0}, {"date": "2021-11-26", "close": 56.76, "volume": 3129113.0}, {"date": "2021-11-29", "close": 56.08, "volume": 1935104.0}, {"date": "2021-11-30", "close": 57.12, "volume": 4600958.0}, {"date": "2021-12-01", "close": 57.84, "volume": 5777108.0}, {"date": "2021-12-02", "close": 56.88, "volume": 3323188.0}, {"date": "2021-12-03", "close": 57.44, "volume": 4745218.0}, {"date": "2021-12-06", "close": 56.76, "volume": 2501140.0}, {"date": "2021-12-07", "close": 55.6, "volume": 2544430.0}, {"date": "2021-12-08", "close": 55.4, "volume": 1718927.0}, {"date": "2021-12-09", "close": 55.8, "volume": 1788979.0}, {"date": "2021-12-10", "close": 55.24, "volume": 2089257.0}, {"date": "2021-12-13", "close": 55.72, "volume": 2077431.0}, {"date": "2021-12-14", "close": 56.12, "volume": 4310385.0}, {"date": "2021-12-15", "close": 55.24, "volume": 3229080.0}, {"date": "2021-12-16", "close": 55.72, "volume": 4033965.0}, {"date": "2021-12-17", "close": 56.32, "volume": 4395140.0}, {"date": "2021-12-20", "close": 56.88, "volume": 4128668.0}, {"date": "2021-12-21", "close": 55.88, "volume": 2347002.0}, {"date": "2021-12-22", "close": 55.32, "volume": 1942387.0}, {"date": "2021-12-23", "close": 54.96, "volume": 1897927.0}, {"date": "2021-12-27", "close": 54.2, "volume": 1288882.0}, {"date": "2021-12-28", "close": 54.24, "volume": 2462562.0}, {"date": "2021-12-29", "close": 54.2, "volume": 1322890.0}, {"date": "2021-12-30", "close": 54.36, "volume": 1409169.0}, {"date": "2021-12-31", "close": 54.48, "volume": 1973244.0}, {"date": "2022-01-03", "close": 54.16, "volume": 2181627.0}, {"date": "2022-01-04", "close": 54.16, "volume": 1902610.0}, {"date": "2022-01-05", "close": 55.24, "volume": 3221133.0}, {"date": "2022-01-06", "close": 55.28, "volume": 4061295.0}, {"date": "2022-01-07", "close": 55.48, "volume": 2528793.0}, {"date": "2022-01-10", "close": 55.48, "volume": 4174740.0}, {"date": "2022-01-11", "close": 55.0, "volume": 2578868.0}, {"date": "2022-01-12", "close": 54.88, "volume": 2431559.0}, {"date": "2022-01-13", "close": 55.64, "volume": 5175605.0}, {"date": "2022-01-14", "close": 55.6, "volume": 6456290.0}, {"date": "2022-01-18", "close": 56.56, "volume": 5532863.0}, {"date": "2022-01-19", "close": 57.2, "volume": 7150785.0}, {"date": "2022-01-20", "close": 57.84, "volume": 8797143.0}, {"date": "2022-01-21", "close": 58.92, "volume": 7725743.0}, {"date": "2022-01-24", "close": 58.72, "volume": 11414060.0}, {"date": "2022-01-25", "close": 59.44, "volume": 8668095.0}, {"date": "2022-01-26", "close": 59.52, "volume": 9940833.0}, {"date": "2022-01-27", "close": 59.84, "volume": 8358155.0}, {"date": "2022-01-28", "close": 58.36, "volume": 9177625.0}, {"date": "2022-01-31", "close": 57.28, "volume": 5691000.0}, {"date": "2022-02-01", "close": 56.96, "volume": 5214280.0}, {"date": "2022-02-02", "close": 56.4, "volume": 5771498.0}, {"date": "2022-02-03", "close": 57.72, "volume": 7405228.0}, {"date": "2022-02-04", "close": 57.4, "volume": 8526395.0}, {"date": "2022-02-07", "close": 57.56, "volume": 5252943.0}, {"date": "2022-02-08", "close": 57.12, "volume": 5624230.0}, {"date": "2022-02-09", "close": 56.28, "volume": 4979885.0}, {"date": "2022-02-10", "close": 57.36, "volume": 9422328.0}, {"date": "2022-02-11", "close": 58.44, "volume": 10480800.0}, {"date": "2022-02-14", "close": 58.6, "volume": 6296263.0}, {"date": "2022-02-15", "close": 57.64, "volume": 5097935.0}, {"date": "2022-02-16", "close": 57.56, "volume": 4478900.0}, {"date": "2022-02-17", "close": 58.84, "volume": 6675955.0}, {"date": "2022-02-18", "close": 59.16, "volume": 7722563.0}, {"date": "2022-02-22", "close": 59.84, "volume": 8414233.0}, {"date": "2022-02-23", "close": 60.88, "volume": 7464090.0}, {"date": "2022-02-24", "close": 60.0, "volume": 10622763.0}, {"date": "2022-02-25", "close": 58.68, "volume": 8614685.0}, {"date": "2022-02-28", "close": 58.76, "volume": 5972670.0}, {"date": "2022-03-01", "close": 59.68, "volume": 6463625.0}, {"date": "2022-03-02", "close": 58.56, "volume": 8130270.0}, {"date": "2022-03-03", "close": 58.84, "volume": 10197473.0}, {"date": "2022-03-04", "close": 59.32, "volume": 9377463.0}, {"date": "2022-03-07", "close": 61.08, "volume": 14027663.0}, {"date": "2022-03-08", "close": 61.52, "volume": 11994460.0}, {"date": "2022-03-09", "close": 59.96, "volume": 9644745.0}, {"date": "2022-03-10", "close": 60.16, "volume": 7744810.0}, {"date": "2022-03-11", "close": 60.92, "volume": 7118870.0}, {"date": "2022-03-14", "close": 61.4, "volume": 9608010.0}, {"date": "2022-03-15", "close": 60.04, "volume": 7091283.0}, {"date": "2022-03-16", "close": 58.68, "volume": 9815145.0}, {"date": "2022-03-17", "close": 57.96, "volume": 7910618.0}, {"date": "2022-03-18", "close": 57.36, "volume": 9655155.0}, {"date": "2022-03-21", "close": 57.32, "volume": 10570673.0}, {"date": "2022-03-22", "close": 56.64, "volume": 7831003.0}, {"date": "2022-03-23", "close": 57.4, "volume": 8058170.0}, {"date": "2022-03-24", "close": 56.52, "volume": 6819090.0}, {"date": "2022-03-25", "close": 56.28, "volume": 8403613.0}, {"date": "2022-03-28", "close": 55.88, "volume": 7273703.0}, {"date": "2022-03-29", "close": 55.2, "volume": 10608643.0}, {"date": "2022-03-30", "close": 55.48, "volume": 8619500.0}, {"date": "2022-03-31", "close": 56.36, "volume": 7037768.0}, {"date": "2022-04-01", "close": 56.2, "volume": 9640823.0}, {"date": "2022-04-04", "close": 55.68, "volume": 7477698.0}, {"date": "2022-04-05", "close": 56.44, "volume": 8644720.0}, {"date": "2022-04-06", "close": 56.96, "volume": 9326495.0}, {"date": "2022-04-07", "close": 56.68, "volume": 9900210.0}, {"date": "2022-04-08", "close": 56.84, "volume": 8591640.0}, {"date": "2022-04-11", "close": 57.84, "volume": 9816745.0}, {"date": "2022-04-12", "close": 58.0, "volume": 11857030.0}, {"date": "2022-04-13", "close": 57.36, "volume": 11240095.0}, {"date": "2022-04-14", "close": 58.08, "volume": 7222428.0}, {"date": "2022-04-18", "close": 58.08, "volume": 9116483.0}, {"date": "2022-04-19", "close": 57.12, "volume": 7779245.0}, {"date": "2022-04-20", "close": 57.16, "volume": 8179668.0}, {"date": "2022-04-21", "close": 58.0, "volume": 9166093.0}, {"date": "2022-04-22", "close": 59.64, "volume": 11961025.0}, {"date": "2022-04-25", "close": 59.24, "volume": 15617680.0}, {"date": "2022-04-26", "close": 60.96, "volume": 12176298.0}, {"date": "2022-04-27", "close": 60.84, "volume": 10642790.0}, {"date": "2022-04-28", "close": 59.24, "volume": 10699785.0}, {"date": "2022-04-29", "close": 61.48, "volume": 10642635.0}, {"date": "2022-05-02", "close": 61.12, "volume": 12640123.0}, {"date": "2022-05-03", "close": 60.84, "volume": 11839303.0}, {"date": "2022-05-04", "close": 59.0, "volume": 14195348.0}, {"date": "2022-05-05", "close": 61.08, "volume": 13071815.0}, {"date": "2022-05-06", "close": 61.4, "volume": 11508975.0}, {"date": "2022-05-09", "close": 63.36, "volume": 16915648.0}, {"date": "2022-05-10", "close": 63.24, "volume": 9873605.0}, {"date": "2022-05-11", "close": 64.28, "volume": 12007018.0}, {"date": "2022-05-12", "close": 64.32, "volume": 11141403.0}, {"date": "2022-05-13", "close": 62.84, "volume": 12337113.0}, {"date": "2022-05-16", "close": 63.04, "volume": 7419990.0}, {"date": "2022-05-17", "close": 61.8, "volume": 11105865.0}, {"date": "2022-05-18", "close": 64.24, "volume": 10673083.0}, {"date": "2022-05-19", "close": 64.64, "volume": 10479850.0}, {"date": "2022-05-20", "close": 64.6, "volume": 9430608.0}, {"date": "2022-05-23", "close": 63.44, "volume": 9344208.0}, {"date": "2022-05-24", "close": 63.88, "volume": 9111235.0}, {"date": "2022-05-25", "close": 63.32, "volume": 7946253.0}, {"date": "2022-05-26", "close": 62.04, "volume": 9621283.0}, {"date": "2022-05-27", "close": 60.52, "volume": 11307205.0}, {"date": "2022-05-31", "close": 60.84, "volume": 10274353.0}, {"date": "2022-06-01", "close": 61.36, "volume": 11624143.0}, {"date": "2022-06-02", "close": 60.2, "volume": 8271053.0}, {"date": "2022-06-03", "close": 61.2, "volume": 10282265.0}, {"date": "2022-06-06", "close": 61.04, "volume": 8657720.0}, {"date": "2022-06-07", "close": 60.44, "volume": 9415668.0}, {"date": "2022-06-08", "close": 61.12, "volume": 9443965.0}, {"date": "2022-06-09", "close": 62.56, "volume": 9291748.0}, {"date": "2022-06-10", "close": 64.36, "volume": 11309723.0}, {"date": "2022-06-13", "close": 66.84, "volume": 15798285.0}, {"date": "2022-06-14", "close": 67.04, "volume": 10150130.0}, {"date": "2022-06-15", "close": 66.04, "volume": 13537778.0}, {"date": "2022-06-16", "close": 68.2, "volume": 11375878.0}, {"date": "2022-06-17", "close": 68.08, "volume": 9440983.0}, {"date": "2022-06-21", "close": 66.44, "volume": 9125020.0}, {"date": "2022-06-22", "close": 66.56, "volume": 9827025.0}, {"date": "2022-06-23", "close": 65.88, "volume": 8894200.0}, {"date": "2022-06-24", "close": 63.76, "volume": 7440325.0}, {"date": "2022-06-27", "close": 64.0, "volume": 9131760.0}, {"date": "2022-06-28", "close": 65.36, "volume": 8860173.0}, {"date": "2022-06-29", "close": 65.4, "volume": 8497973.0}, {"date": "2022-06-30", "close": 66.0, "volume": 9079865.0}, {"date": "2022-07-01", "close": 65.32, "volume": 8520695.0}, {"date": "2022-07-05", "close": 65.16, "volume": 12219850.0}, {"date": "2022-07-06", "close": 64.92, "volume": 8810768.0}, {"date": "2022-07-07", "close": 63.96, "volume": 7014238.0}, {"date": "2022-07-08", "close": 64.04, "volume": 7418748.0}, {"date": "2022-07-11", "close": 64.72, "volume": 8470353.0}, {"date": "2022-07-12", "close": 65.36, "volume": 8042715.0}, {"date": "2022-07-13", "close": 65.64, "volume": 9804933.0}, {"date": "2022-07-14", "close": 65.88, "volume": 10483938.0}, {"date": "2022-07-15", "close": 64.6, "volume": 9144273.0}, {"date": "2022-07-18", "close": 65.12, "volume": 8462998.0}, {"date": "2022-07-19", "close": 63.4, "volume": 10430370.0}, {"date": "2022-07-20", "close": 62.92, "volume": 9857130.0}, {"date": "2022-07-21", "close": 62.32, "volume": 8390318.0}, {"date": "2022-07-22", "close": 62.92, "volume": 10242005.0}, {"date": "2022-07-25", "close": 62.88, "volume": 8191118.0}, {"date": "2022-07-26", "close": 63.6, "volume": 11886770.0}, {"date": "2022-07-27", "close": 61.92, "volume": 10688585.0}, {"date": "2022-07-28", "close": 61.2, "volume": 11025935.0}, {"date": "2022-07-29", "close": 60.32, "volume": 8741478.0}, {"date": "2022-08-01", "close": 60.48, "volume": 9435840.0}, {"date": "2022-08-02", "close": 60.88, "volume": 12174158.0}, {"date": "2022-08-03", "close": 59.96, "volume": 9144883.0}, {"date": "2022-08-04", "close": 60.0, "volume": 8316013.0}, {"date": "2022-08-05", "close": 60.12, "volume": 9538523.0}, {"date": "2022-08-08", "close": 60.2, "volume": 10347260.0}, {"date": "2022-08-09", "close": 60.4, "volume": 10396150.0}, {"date": "2022-08-10", "close": 59.16, "volume": 10895638.0}, {"date": "2022-08-11", "close": 59.2, "volume": 11084425.0}, {"date": "2022-08-12", "close": 58.16, "volume": 8903145.0}, {"date": "2022-08-15", "close": 57.96, "volume": 8931653.0}, {"date": "2022-08-16", "close": 57.84, "volume": 9934328.0}, {"date": "2022-08-17", "close": 58.24, "volume": 10983288.0}, {"date": "2022-08-18", "close": 58.12, "volume": 9874140.0}, {"date": "2022-08-19", "close": 58.88, "volume": 9156088.0}, {"date": "2022-08-22", "close": 60.12, "volume": 11569343.0}, {"date": "2022-08-23", "close": 60.32, "volume": 10961888.0}, {"date": "2022-08-24", "close": 60.12, "volume": 7519663.0}, {"date": "2022-08-25", "close": 59.28, "volume": 7214768.0}, {"date": "2022-08-26", "close": 61.24, "volume": 12822778.0}, {"date": "2022-08-29", "close": 61.68, "volume": 9108348.0}, {"date": "2022-08-30", "close": 62.4, "volume": 12494448.0}, {"date": "2022-08-31", "close": 62.88, "volume": 8920675.0}, {"date": "2022-09-01", "close": 62.68, "volume": 13868055.0}, {"date": "2022-09-02", "close": 63.36, "volume": 10893093.0}, {"date": "2022-09-06", "close": 63.56, "volume": 11912008.0}, {"date": "2022-09-07", "close": 62.44, "volume": 8977158.0}, {"date": "2022-09-08", "close": 62.08, "volume": 10275400.0}, {"date": "2022-09-09", "close": 61.08, "volume": 9148323.0}, {"date": "2022-09-12", "close": 60.44, "volume": 10001488.0}, {"date": "2022-09-13", "close": 63.08, "volume": 13367393.0}, {"date": "2022-09-14", "close": 62.84, "volume": 12382608.0}, {"date": "2022-09-15", "close": 63.56, "volume": 11055673.0}, {"date": "2022-09-16", "close": 64.08, "volume": 12369663.0}, {"date": "2022-09-19", "close": 63.6, "volume": 11300183.0}, {"date": "2022-09-20", "close": 64.32, "volume": 12218978.0}, {"date": "2022-09-21", "close": 65.44, "volume": 13005930.0}, {"date": "2022-09-22", "close": 66.0, "volume": 11839180.0}, {"date": "2022-09-23", "close": 67.16, "volume": 12518670.0}, {"date": "2022-09-26", "close": 67.8, "volume": 12179055.0}, {"date": "2022-09-27", "close": 68.0, "volume": 12563375.0}, {"date": "2022-09-28", "close": 66.64, "volume": 11346643.0}, {"date": "2022-09-29", "close": 68.04, "volume": 9882700.0}, {"date": "2022-09-30", "close": 69.12, "volume": 7207383.0}, {"date": "2022-10-03", "close": 67.36, "volume": 13178268.0}, {"date": "2022-10-04", "close": 65.24, "volume": 13138153.0}, {"date": "2022-10-05", "close": 65.4, "volume": 8349490.0}, {"date": "2022-10-06", "close": 66.12, "volume": 8808673.0}, {"date": "2022-10-07", "close": 67.96, "volume": 10959885.0}, {"date": "2022-10-10", "close": 68.52, "volume": 9648435.0}, {"date": "2022-10-11", "close": 68.96, "volume": 7517818.0}, {"date": "2022-10-12", "close": 69.2, "volume": 5941453.0}, {"date": "2022-10-13", "close": 67.4, "volume": 10361698.0}, {"date": "2022-10-14", "close": 68.92, "volume": 6842205.0}, {"date": "2022-10-17", "close": 67.16, "volume": 7152568.0}, {"date": "2022-10-18", "close": 66.36, "volume": 6539320.0}, {"date": "2022-10-19", "close": 66.84, "volume": 7630685.0}, {"date": "2022-10-20", "close": 67.4, "volume": 7673485.0}, {"date": "2022-10-21", "close": 65.76, "volume": 8168683.0}, {"date": "2022-10-24", "close": 65.0, "volume": 9119593.0}, {"date": "2022-10-25", "close": 63.96, "volume": 9659263.0}, {"date": "2022-10-26", "close": 64.44, "volume": 11097918.0}, {"date": "2022-10-27", "close": 64.8, "volume": 7538173.0}, {"date": "2022-10-28", "close": 63.32, "volume": 7326093.0}, {"date": "2022-10-31", "close": 63.8, "volume": 5668863.0}, {"date": "2022-11-01", "close": 64.04, "volume": 7465620.0}, {"date": "2022-11-02", "close": 65.64, "volume": 10074048.0}, {"date": "2022-11-03", "close": 66.4, "volume": 9982918.0}, {"date": "2022-11-04", "close": 65.48, "volume": 7518455.0}, {"date": "2022-11-07", "close": 64.8, "volume": 6785588.0}, {"date": "2022-11-08", "close": 64.48, "volume": 8156895.0}, {"date": "2022-11-09", "close": 65.88, "volume": 8420985.0}, {"date": "2022-11-10", "close": 62.24, "volume": 16018325.0}, {"date": "2022-11-11", "close": 61.68, "volume": 12270630.0}, {"date": "2022-11-14", "close": 62.2, "volume": 7162008.0}, {"date": "2022-11-15", "close": 61.64, "volume": 8792468.0}, {"date": "2022-11-16", "close": 62.16, "volume": 6145628.0}, {"date": "2022-11-17", "close": 62.36, "volume": 7327068.0}, {"date": "2022-11-18", "close": 62.08, "volume": 4391945.0}, {"date": "2022-11-21", "close": 62.32, "volume": 5524045.0}, {"date": "2022-11-22", "close": 61.48, "volume": 4749568.0}, {"date": "2022-11-23", "close": 61.16, "volume": 4357168.0}, {"date": "2022-11-25", "close": 61.2, "volume": 805098.0}, {"date": "2022-11-28", "close": 62.16, "volume": 4544765.0}, {"date": "2022-11-29", "close": 62.32, "volume": 6069168.0}, {"date": "2022-11-30", "close": 60.4, "volume": 8183690.0}, {"date": "2022-12-01", "close": 60.4, "volume": 9430163.0}, {"date": "2022-12-02", "close": 60.52, "volume": 8776888.0}, {"date": "2022-12-05", "close": 61.64, "volume": 6448970.0}, {"date": "2022-12-06", "close": 62.52, "volume": 9772248.0}, {"date": "2022-12-07", "close": 62.64, "volume": 8279208.0}, {"date": "2022-12-08", "close": 62.2, "volume": 6821050.0}, {"date": "2022-12-09", "close": 62.68, "volume": 7887543.0}, {"date": "2022-12-12", "close": 61.8, "volume": 5683798.0}, {"date": "2022-12-13", "close": 61.32, "volume": 10899370.0}, {"date": "2022-12-14", "close": 61.68, "volume": 8385688.0}, {"date": "2022-12-15", "close": 63.28, "volume": 10856053.0}, {"date": "2022-12-16", "close": 64.04, "volume": 10919750.0}, {"date": "2022-12-19", "close": 64.6, "volume": 8112058.0}, {"date": "2022-12-20", "close": 64.48, "volume": 8833988.0}, {"date": "2022-12-21", "close": 63.56, "volume": 7563825.0}, {"date": "2022-12-22", "close": 64.32, "volume": 8707758.0}, {"date": "2022-12-23", "close": 63.96, "volume": 4566025.0}, {"date": "2022-12-27", "close": 64.2, "volume": 3896905.0}, {"date": "2022-12-28", "close": 65.0, "volume": 5286493.0}, {"date": "2022-12-29", "close": 63.92, "volume": 5436728.0}, {"date": "2022-12-30", "close": 64.12, "volume": 5703220.0}, {"date": "2023-01-03", "close": 64.32, "volume": 7243923.0}, {"date": "2023-01-04", "close": 63.88, "volume": 6710690.0}, {"date": "2023-01-05", "close": 64.64, "volume": 6464670.0}, {"date": "2023-01-06", "close": 63.16, "volume": 8146270.0}, {"date": "2023-01-09", "close": 63.2, "volume": 10249133.0}, {"date": "2023-01-10", "close": 62.76, "volume": 6633533.0}, {"date": "2023-01-11", "close": 62.0, "volume": 6977855.0}, {"date": "2023-01-12", "close": 61.84, "volume": 7834548.0}, {"date": "2023-01-13", "close": 61.64, "volume": 11066958.0}, {"date": "2023-01-17", "close": 61.76, "volume": 7975325.0}, {"date": "2023-01-18", "close": 62.68, "volume": 10214795.0}, {"date": "2023-01-19", "close": 63.2, "volume": 8891440.0}, {"date": "2023-01-20", "close": 62.08, "volume": 7352903.0}, {"date": "2023-01-23", "close": 61.36, "volume": 9572068.0}, {"date": "2023-01-24", "close": 61.4, "volume": 7588303.0}, {"date": "2023-01-25", "close": 61.4, "volume": 7494578.0}, {"date": "2023-01-26", "close": 60.76, "volume": 8937778.0}, {"date": "2023-01-27", "close": 60.64, "volume": 5586910.0}, {"date": "2023-01-30", "close": 61.4, "volume": 7332240.0}, {"date": "2023-01-31", "close": 60.52, "volume": 4973418.0}, {"date": "2023-02-01", "close": 59.92, "volume": 11342328.0}, {"date": "2023-02-02", "close": 59.08, "volume": 14281313.0}, {"date": "2023-02-03", "close": 59.68, "volume": 10121053.0}, {"date": "2023-02-06", "close": 60.04, "volume": 7221023.0}, {"date": "2023-02-07", "close": 59.28, "volume": 9371785.0}, {"date": "2023-02-08", "close": 59.92, "volume": 7570108.0}, {"date": "2023-02-09", "close": 60.52, "volume": 8829760.0}, {"date": "2023-02-10", "close": 60.44, "volume": 7071725.0}, {"date": "2023-02-13", "close": 59.72, "volume": 7266653.0}, {"date": "2023-02-14", "close": 59.76, "volume": 9095300.0}, {"date": "2023-02-15", "close": 59.56, "volume": 6641498.0}, {"date": "2023-02-16", "close": 60.44, "volume": 8213363.0}, {"date": "2023-02-17", "close": 60.64, "volume": 7073068.0}, {"date": "2023-02-21", "close": 61.8, "volume": 7427998.0}, {"date": "2023-02-22", "close": 61.88, "volume": 8091810.0}, {"date": "2023-02-23", "close": 61.6, "volume": 10206068.0}, {"date": "2023-02-24", "close": 62.28, "volume": 8068963.0}, {"date": "2023-02-27", "close": 62.16, "volume": 6185743.0}, {"date": "2023-02-28", "close": 62.36, "volume": 5558773.0}, {"date": "2023-03-01", "close": 62.6, "volume": 8868878.0}, {"date": "2023-03-02", "close": 62.2, "volume": 7919268.0}, {"date": "2023-03-03", "close": 61.2, "volume": 8395673.0}, {"date": "2023-03-06", "close": 61.12, "volume": 9496900.0}, {"date": "2023-03-07", "close": 62.08, "volume": 8091360.0}, {"date": "2023-03-08", "close": 62.0, "volume": 8043183.0}, {"date": "2023-03-09", "close": 63.2, "volume": 11368383.0}, {"date": "2023-03-10", "close": 64.12, "volume": 13320330.0}, {"date": "2023-03-13", "close": 64.32, "volume": 10469860.0}, {"date": "2023-03-14", "close": 63.2, "volume": 11052200.0}, {"date": "2023-03-15", "close": 63.64, "volume": 12228050.0}, {"date": "2023-03-16", "close": 62.56, "volume": 11774673.0}, {"date": "2023-03-17", "close": 63.32, "volume": 10693195.0}, {"date": "2023-03-20", "close": 62.72, "volume": 9999200.0}, {"date": "2023-03-21", "close": 61.92, "volume": 8769645.0}, {"date": "2023-03-22", "close": 62.44, "volume": 7505948.0}, {"date": "2023-03-23", "close": 62.36, "volume": 9725833.0}, {"date": "2023-03-24", "close": 62.0, "volume": 10447240.0}, {"date": "2023-03-27", "close": 61.88, "volume": 6821413.0}, {"date": "2023-03-28", "close": 62.0, "volume": 4602958.0}, {"date": "2023-03-29", "close": 61.16, "volume": 6890718.0}, {"date": "2023-03-30", "close": 60.84, "volume": 6321223.0}, {"date": "2023-03-31", "close": 60.0, "volume": 6264060.0}, {"date": "2023-04-03", "close": 59.72, "volume": 7135505.0}, {"date": "2023-04-04", "close": 60.12, "volume": 9161788.0}, {"date": "2023-04-05", "close": 60.32, "volume": 7266520.0}, {"date": "2023-04-06", "close": 60.12, "volume": 7299973.0}, {"date": "2023-04-10", "close": 60.04, "volume": 5857573.0}, {"date": "2023-04-11", "close": 60.04, "volume": 5326205.0}, {"date": "2023-04-12", "close": 60.32, "volume": 7953840.0}, {"date": "2023-04-13", "close": 59.52, "volume": 5351910.0}, {"date": "2023-04-14", "close": 59.68, "volume": 8606023.0}, {"date": "2023-04-17", "close": 59.52, "volume": 7726098.0}, {"date": "2023-04-18", "close": 59.44, "volume": 8723855.0}, {"date": "2023-04-19", "close": 59.44, "volume": 6142108.0}, {"date": "2023-04-20", "close": 59.88, "volume": 6999963.0}, {"date": "2023-04-21", "close": 59.8, "volume": 7156543.0}, {"date": "2023-04-24", "close": 59.76, "volume": 3580478.0}, {"date": "2023-04-25", "close": 60.72, "volume": 6280560.0}, {"date": "2023-04-26", "close": 60.96, "volume": 5790070.0}, {"date": "2023-04-27", "close": 59.84, "volume": 4573663.0}, {"date": "2023-04-28", "close": 59.32, "volume": 5670628.0}, {"date": "2023-05-01", "close": 59.36, "volume": 3604335.0}, {"date": "2023-05-02", "close": 60.12, "volume": 6310025.0}, {"date": "2023-05-03", "close": 60.52, "volume": 5941790.0}, {"date": "2023-05-04", "close": 61.0, "volume": 5648730.0}, {"date": "2023-05-05", "close": 59.88, "volume": 4902578.0}, {"date": "2023-05-08", "close": 59.88, "volume": 2859813.0}, {"date": "2023-05-09", "close": 60.12, "volume": 2635273.0}, {"date": "2023-05-10", "close": 59.88, "volume": 5376520.0}, {"date": "2023-05-11", "close": 60.0, "volume": 5371863.0}, {"date": "2023-05-12", "close": 60.12, "volume": 4876218.0}, {"date": "2023-05-15", "close": 59.92, "volume": 3086050.0}, {"date": "2023-05-16", "close": 60.32, "volume": 3446770.0}, {"date": "2023-05-17", "close": 59.6, "volume": 4848488.0}, {"date": "2023-05-18", "close": 59.08, "volume": 7198350.0}, {"date": "2023-05-19", "close": 59.16, "volume": 6045193.0}, {"date": "2023-05-22", "close": 59.16, "volume": 4299333.0}, {"date": "2023-05-23", "close": 59.84, "volume": 5182215.0}, {"date": "2023-05-24", "close": 60.28, "volume": 5844910.0}, {"date": "2023-05-25", "close": 59.8, "volume": 6167425.0}, {"date": "2023-05-26", "close": 59.08, "volume": 5646080.0}, {"date": "2023-05-30", "close": 59.08, "volume": 5903575.0}, {"date": "2023-05-31", "close": 59.44, "volume": 6192190.0}, {"date": "2023-06-01", "close": 58.88, "volume": 5803405.0}, {"date": "2023-06-02", "close": 58.08, "volume": 7124210.0}, {"date": "2023-06-05", "close": 58.16, "volume": 5124815.0}, {"date": "2023-06-06", "close": 58.04, "volume": 4893103.0}, {"date": "2023-06-07", "close": 58.28, "volume": 4013330.0}, {"date": "2023-06-08", "close": 57.96, "volume": 3629283.0}, {"date": "2023-06-09", "close": 57.88, "volume": 4109120.0}, {"date": "2023-06-12", "close": 57.36, "volume": 2474227.0}, {"date": "2023-06-13", "close": 57.0, "volume": 5861123.0}, {"date": "2023-06-14", "close": 57.0, "volume": 5716563.0}, {"date": "2023-06-15", "close": 56.32, "volume": 5713925.0}, {"date": "2023-06-16", "close": 56.52, "volume": 4328075.0}, {"date": "2023-06-20", "close": 56.84, "volume": 3885770.0}, {"date": "2023-06-21", "close": 56.44, "volume": 4925165.0}, {"date": "2023-06-22", "close": 56.24, "volume": 4135205.0}, {"date": "2023-06-23", "close": 56.68, "volume": 3175133.0}, {"date": "2023-06-26", "close": 56.96, "volume": 2736705.0}, {"date": "2023-06-27", "close": 56.36, "volume": 3197313.0}, {"date": "2023-06-28", "close": 56.36, "volume": 4293455.0}, {"date": "2023-06-29", "close": 56.12, "volume": 3005860.0}, {"date": "2023-06-30", "close": 55.52, "volume": 3739945.0}, {"date": "2023-07-03", "close": 55.48, "volume": 1800324.0}, {"date": "2023-07-05", "close": 55.56, "volume": 2467143.0}, {"date": "2023-07-06", "close": 56.0, "volume": 3863468.0}, {"date": "2023-07-07", "close": 56.2, "volume": 4228880.0}, {"date": "2023-07-10", "close": 56.04, "volume": 4015938.0}, {"date": "2023-07-11", "close": 55.72, "volume": 2649970.0}, {"date": "2023-07-12", "close": 55.32, "volume": 4665110.0}, {"date": "2023-07-13", "close": 54.88, "volume": 3073480.0}, {"date": "2023-07-14", "close": 54.96, "volume": 3574225.0}, {"date": "2023-07-17", "close": 54.8, "volume": 2778858.0}, {"date": "2023-07-18", "close": 54.4, "volume": 3913513.0}, {"date": "2023-07-19", "close": 54.28, "volume": 3537723.0}, {"date": "2023-07-20", "close": 54.64, "volume": 3877770.0}, {"date": "2023-07-21", "close": 54.68, "volume": 3056890.0}, {"date": "2023-07-24", "close": 54.48, "volume": 3204368.0}, {"date": "2023-07-25", "close": 54.32, "volume": 4847708.0}, {"date": "2023-07-26", "close": 54.32, "volume": 3896903.0}, {"date": "2023-07-27", "close": 54.68, "volume": 4565560.0}, {"date": "2023-07-28", "close": 54.2, "volume": 4847568.0}, {"date": "2023-07-31", "close": 54.12, "volume": 2851495.0}, {"date": "2023-08-01", "close": 54.24, "volume": 4185045.0}, {"date": "2023-08-02", "close": 55.0, "volume": 6023690.0}, {"date": "2023-08-03", "close": 55.2, "volume": 5663463.0}, {"date": "2023-08-04", "close": 55.52, "volume": 5363543.0}, {"date": "2023-08-07", "close": 55.04, "volume": 4821238.0}, {"date": "2023-08-08", "close": 55.28, "volume": 4610225.0}, {"date": "2023-08-09", "close": 55.72, "volume": 4760105.0}, {"date": "2023-08-10", "close": 55.68, "volume": 7170565.0}, {"date": "2023-08-11", "close": 55.76, "volume": 5309055.0}, {"date": "2023-08-14", "close": 55.48, "volume": 4229950.0}, {"date": "2023-08-15", "close": 56.08, "volume": 5000483.0}, {"date": "2023-08-16", "close": 56.56, "volume": 5546610.0}, {"date": "2023-08-17", "close": 57.0, "volume": 7271053.0}, {"date": "2023-08-18", "close": 57.04, "volume": 7104278.0}, {"date": "2023-08-21", "close": 56.68, "volume": 4438963.0}, {"date": "2023-08-22", "close": 56.84, "volume": 5888370.0}, {"date": "2023-08-23", "close": 56.24, "volume": 4851640.0}, {"date": "2023-08-24", "close": 57.0, "volume": 9332333.0}, {"date": "2023-08-25", "close": 56.68, "volume": 7110183.0}, {"date": "2023-08-28", "close": 56.28, "volume": 5525498.0}, {"date": "2023-08-29", "close": 55.52, "volume": 5897388.0}, {"date": "2023-08-30", "close": 55.28, "volume": 5159558.0}, {"date": "2023-08-31", "close": 55.44, "volume": 5715665.0}, {"date": "2023-09-01", "close": 55.32, "volume": 3897353.0}, {"date": "2023-09-05", "close": 55.6, "volume": 4570043.0}, {"date": "2023-09-06", "close": 55.96, "volume": 5416318.0}, {"date": "2023-09-07", "close": 56.2, "volume": 7808043.0}, {"date": "2023-09-08", "close": 56.12, "volume": 4789335.0}, {"date": "2023-09-11", "close": 55.76, "volume": 3289695.0}, {"date": "2023-09-12", "close": 56.12, "volume": 3641175.0}, {"date": "2023-09-13", "close": 56.08, "volume": 4736890.0}, {"date": "2023-09-14", "close": 55.6, "volume": 4481668.0}, {"date": "2023-09-15", "close": 56.32, "volume": 5206490.0}, {"date": "2023-09-18", "close": 56.24, "volume": 4302700.0}, {"date": "2023-09-19", "close": 56.44, "volume": 3973740.0}, {"date": "2023-09-20", "close": 56.24, "volume": 4183838.0}, {"date": "2023-09-21", "close": 57.24, "volume": 4939715.0}, {"date": "2023-09-22", "close": 57.4, "volume": 7251500.0}, {"date": "2023-09-25", "close": 57.16, "volume": 4488325.0}, {"date": "2023-09-26", "close": 58.0, "volume": 5542753.0}, {"date": "2023-09-27", "close": 58.0, "volume": 7257645.0}, {"date": "2023-09-28", "close": 57.72, "volume": 6878200.0}, {"date": "2023-09-29", "close": 57.88, "volume": 7388810.0}, {"date": "2023-10-02", "close": 57.92, "volume": 7456690.0}, {"date": "2023-10-03", "close": 58.72, "volume": 7083050.0}, {"date": "2023-10-04", "close": 58.28, "volume": 7179915.0}, {"date": "2023-10-05", "close": 58.36, "volume": 5941980.0}, {"date": "2023-10-06", "close": 57.72, "volume": 6489515.0}, {"date": "2023-10-09", "close": 57.32, "volume": 3882550.0}, {"date": "2023-10-10", "close": 57.08, "volume": 6110345.0}, {"date": "2023-10-11", "close": 56.8, "volume": 5208173.0}, {"date": "2023-10-12", "close": 57.24, "volume": 6724120.0}, {"date": "2023-10-13", "close": 57.52, "volume": 7320950.0}, {"date": "2023-10-16", "close": 56.92, "volume": 5530525.0}, {"date": "2023-10-17", "close": 56.92, "volume": 6666338.0}, {"date": "2023-10-18", "close": 57.72, "volume": 7860793.0}, {"date": "2023-10-19", "close": 58.24, "volume": 9031648.0}, {"date": "2023-10-20", "close": 59.0, "volume": 7857893.0}, {"date": "2023-10-23", "close": 59.12, "volume": 8025348.0}, {"date": "2023-10-24", "close": 58.72, "volume": 6385670.0}, {"date": "2023-10-25", "close": 59.52, "volume": 8232635.0}, {"date": "2023-10-26", "close": 60.28, "volume": 9071513.0}, {"date": "2023-10-27", "close": 60.56, "volume": 7526805.0}, {"date": "2023-10-30", "close": 59.92, "volume": 6278210.0}, {"date": "2023-10-31", "close": 59.52, "volume": 5771565.0}, {"date": "2023-11-01", "close": 58.88, "volume": 7105095.0}, {"date": "2023-11-02", "close": 57.8, "volume": 6823920.0}, {"date": "2023-11-03", "close": 57.32, "volume": 5264635.0}, {"date": "2023-11-06", "close": 57.2, "volume": 4948125.0}, {"date": "2023-11-07", "close": 57.04, "volume": 4532458.0}, {"date": "2023-11-08", "close": 57.0, "volume": 4678793.0}, {"date": "2023-11-09", "close": 57.48, "volume": 6458070.0}, {"date": "2023-11-10", "close": 56.6, "volume": 5201233.0}, {"date": "2023-11-13", "close": 56.68, "volume": 4346815.0}, {"date": "2023-11-14", "close": 55.6, "volume": 8246330.0}, {"date": "2023-11-15", "close": 55.52, "volume": 5183000.0}, {"date": "2023-11-16", "close": 55.44, "volume": 5385353.0}, {"date": "2023-11-17", "close": 55.4, "volume": 3329523.0}, {"date": "2023-11-20", "close": 55.0, "volume": 3002335.0}, {"date": "2023-11-21", "close": 55.12, "volume": 3130268.0}, {"date": "2023-11-22", "close": 55.0, "volume": 5989123.0}, {"date": "2023-11-24", "close": 54.96, "volume": 1941278.0}, {"date": "2023-11-27", "close": 55.04, "volume": 4156228.0}, {"date": "2023-11-28", "close": 55.04, "volume": 3368205.0}, {"date": "2023-11-29", "close": 55.08, "volume": 3989190.0}, {"date": "2023-11-30", "close": 54.88, "volume": 5844003.0}, {"date": "2023-12-01", "close": 54.64, "volume": 4750045.0}, {"date": "2023-12-04", "close": 54.88, "volume": 4450500.0}, {"date": "2023-12-05", "close": 54.96, "volume": 4770373.0}, {"date": "2023-12-06", "close": 55.2, "volume": 4675425.0}, {"date": "2023-12-07", "close": 54.76, "volume": 3966118.0}, {"date": "2023-12-08", "close": 54.56, "volume": 4935813.0}, {"date": "2023-12-11", "close": 54.36, "volume": 5841968.0}, {"date": "2023-12-12", "close": 54.12, "volume": 3135875.0}, {"date": "2023-12-13", "close": 53.4, "volume": 4499705.0}, {"date": "2023-12-14", "close": 53.24, "volume": 8045410.0}, {"date": "2023-12-15", "close": 53.32, "volume": 5621815.0}, {"date": "2023-12-18", "close": 53.04, "volume": 2799068.0}, {"date": "2023-12-19", "close": 52.8, "volume": 4825165.0}, {"date": "2023-12-20", "close": 52.6, "volume": 4743910.0}, {"date": "2023-12-21", "close": 52.08, "volume": 8480070.0}, {"date": "2023-12-22", "close": 52.04, "volume": 4462213.0}, {"date": "2023-12-26", "close": 51.84, "volume": 2364864.0}, {"date": "2023-12-27", "close": 51.72, "volume": 3256598.0}, {"date": "2023-12-28", "close": 51.76, "volume": 4640815.0}, {"date": "2023-12-29", "close": 51.96, "volume": 3616850.0}, {"date": "2024-01-02", "close": 52.28, "volume": 4896133.0}, {"date": "2024-01-03", "close": 52.68, "volume": 4835655.0}, {"date": "2024-01-04", "close": 52.88, "volume": 4659850.0}, {"date": "2024-01-05", "close": 52.84, "volume": 5960725.0}, {"date": "2024-01-08", "close": 52.08, "volume": 3625478.0}, {"date": "2024-01-09", "close": 52.2, "volume": 3747493.0}, {"date": "2024-01-10", "close": 51.88, "volume": 3982815.0}, {"date": "2024-01-11", "close": 51.96, "volume": 7518145.0}, {"date": "2024-01-12", "close": 51.96, "volume": 5178745.0}, {"date": "2024-01-16", "close": 52.16, "volume": 6036943.0}, {"date": "2024-01-17", "close": 52.44, "volume": 6362053.0}, {"date": "2024-01-18", "close": 52.0, "volume": 8152688.0}, {"date": "2024-01-19", "close": 51.4, "volume": 6075478.0}, {"date": "2024-01-22", "close": 51.28, "volume": 6037598.0}, {"date": "2024-01-23", "close": 51.16, "volume": 3055305.0}, {"date": "2024-01-24", "close": 51.12, "volume": 4559533.0}, {"date": "2024-01-25", "close": 50.88, "volume": 5470335.0}, {"date": "2024-01-26", "close": 50.96, "volume": 4212695.0}, {"date": "2024-01-29", "close": 50.56, "volume": 5277233.0}, {"date": "2024-01-30", "close": 50.64, "volume": 3076058.0}, {"date": "2024-01-31", "close": 51.44, "volume": 7843173.0}, {"date": "2024-02-01", "close": 50.84, "volume": 8570790.0}, {"date": "2024-02-02", "close": 50.32, "volume": 7544400.0}, {"date": "2024-02-05", "close": 50.48, "volume": 4649840.0}, {"date": "2024-02-06", "close": 50.36, "volume": 5521868.0}, {"date": "2024-02-07", "close": 49.96, "volume": 6699423.0}, {"date": "2024-02-08", "close": 49.96, "volume": 3764548.0}, {"date": "2024-02-09", "close": 49.68, "volume": 3268265.0}, {"date": "2024-02-12", "close": 49.76, "volume": 3586188.0}, {"date": "2024-02-13", "close": 50.44, "volume": 7433168.0}, {"date": "2024-02-14", "close": 50.0, "volume": 8790198.0}, {"date": "2024-02-15", "close": 49.72, "volume": 4248125.0}, {"date": "2024-02-16", "close": 49.96, "volume": 7033825.0}, {"date": "2024-02-20", "close": 50.28, "volume": 5468080.0}, {"date": "2024-02-21", "close": 50.2, "volume": 5039968.0}, {"date": "2024-02-22", "close": 49.2, "volume": 5995570.0}, {"date": "2024-02-23", "close": 49.2, "volume": 5923448.0}, {"date": "2024-02-26", "close": 49.4, "volume": 3919568.0}, {"date": "2024-02-27", "close": 49.28, "volume": 2948150.0}, {"date": "2024-02-28", "close": 49.36, "volume": 3489110.0}, {"date": "2024-02-29", "close": 49.24, "volume": 4208313.0}, {"date": "2024-03-01", "close": 48.76, "volume": 4264860.0}, {"date": "2024-03-04", "close": 48.88, "volume": 2361878.0}, {"date": "2024-03-05", "close": 49.36, "volume": 4663548.0}, {"date": "2024-03-06", "close": 49.08, "volume": 6971468.0}, {"date": "2024-03-07", "close": 48.64, "volume": 3990800.0}, {"date": "2024-03-08", "close": 48.96, "volume": 8403738.0}, {"date": "2024-03-11", "close": 49.04, "volume": 5203815.0}, {"date": "2024-03-12", "close": 48.52, "volume": 5607755.0}, {"date": "2024-03-13", "close": 48.6, "volume": 3410453.0}, {"date": "2024-03-14", "close": 48.76, "volume": 8635888.0}, {"date": "2024-03-15", "close": 49.08, "volume": 6524525.0}, {"date": "2024-03-18", "close": 48.8, "volume": 4165303.0}, {"date": "2024-03-19", "close": 48.52, "volume": 4527873.0}, {"date": "2024-03-20", "close": 47.6, "volume": 6382518.0}, {"date": "2024-03-21", "close": 47.44, "volume": 3520593.0}, {"date": "2024-03-22", "close": 47.52, "volume": 3157378.0}, {"date": "2024-03-25", "close": 47.68, "volume": 1433843.0}, {"date": "2024-03-26", "close": 47.8, "volume": 2136896.0}, {"date": "2024-03-27", "close": 47.4, "volume": 3166093.0}, {"date": "2024-03-28", "close": 47.44, "volume": 2431290.0}, {"date": "2024-04-01", "close": 47.52, "volume": 2716753.0}, {"date": "2024-04-02", "close": 47.88, "volume": 3179518.0}, {"date": "2024-04-03", "close": 47.8, "volume": 2722840.0}, {"date": "2024-04-04", "close": 48.44, "volume": 6580983.0}, {"date": "2024-04-05", "close": 47.92, "volume": 7488720.0}, {"date": "2024-04-08", "close": 47.96, "volume": 3174493.0}, {"date": "2024-04-09", "close": 47.92, "volume": 5177348.0}, {"date": "2024-04-10", "close": 48.36, "volume": 9477243.0}, {"date": "2024-04-11", "close": 48.04, "volume": 5634600.0}, {"date": "2024-04-12", "close": 48.76, "volume": 7882205.0}, {"date": "2024-04-15", "close": 49.32, "volume": 9513078.0}, {"date": "2024-04-16", "close": 49.48, "volume": 7549273.0}, {"date": "2024-04-17", "close": 49.76, "volume": 9121653.0}, {"date": "2024-04-18", "close": 49.88, "volume": 6790898.0}, {"date": "2024-04-19", "close": 50.36, "volume": 6660400.0}, {"date": "2024-04-22", "close": 49.96, "volume": 5276403.0}, {"date": "2024-04-23", "close": 49.36, "volume": 4004673.0}, {"date": "2024-04-24", "close": 49.32, "volume": 4604595.0}, {"date": "2024-04-25", "close": 49.56, "volume": 4634290.0}, {"date": "2024-04-26", "close": 49.12, "volume": 4146260.0}, {"date": "2024-04-29", "close": 49.0, "volume": 4194258.0}, {"date": "2024-04-30", "close": 49.72, "volume": 4226638.0}, {"date": "2024-05-01", "close": 49.96, "volume": 7814078.0}, {"date": "2024-05-02", "close": 49.52, "volume": 5831813.0}, {"date": "2024-05-03", "close": 48.92, "volume": 7865768.0}, {"date": "2024-05-06", "close": 48.4, "volume": 5322440.0}, {"date": "2024-05-07", "close": 48.36, "volume": 4095533.0}, {"date": "2024-05-08", "close": 48.36, "volume": 3542333.0}, {"date": "2024-05-09", "close": 48.12, "volume": 3941150.0}, {"date": "2024-05-10", "close": 48.08, "volume": 5421883.0}, {"date": "2024-05-13", "close": 48.08, "volume": 2818838.0}, {"date": "2024-05-14", "close": 47.88, "volume": 3432085.0}, {"date": "2024-05-15", "close": 47.32, "volume": 3764748.0}, {"date": "2024-05-16", "close": 47.44, "volume": 3457048.0}, {"date": "2024-05-17", "close": 47.4, "volume": 2150291.0}, {"date": "2024-05-20", "close": 47.36, "volume": 2832025.0}, {"date": "2024-05-21", "close": 47.24, "volume": 1509533.0}, {"date": "2024-05-22", "close": 47.4, "volume": 3645855.0}, {"date": "2024-05-23", "close": 47.76, "volume": 7291513.0}, {"date": "2024-05-24", "close": 47.48, "volume": 4205365.0}, {"date": "2024-05-28", "close": 47.48, "volume": 4216625.0}, {"date": "2024-05-29", "close": 47.8, "volume": 4429748.0}, {"date": "2024-05-30", "close": 48.12, "volume": 4652913.0}, {"date": "2024-05-31", "close": 47.76, "volume": 5587300.0}, {"date": "2024-06-03", "close": 47.72, "volume": 7683265.0}, {"date": "2024-06-04", "close": 47.64, "volume": 6478630.0}, {"date": "2024-06-05", "close": 47.16, "volume": 5202388.0}, {"date": "2024-06-06", "close": 47.12, "volume": 4086923.0}, {"date": "2024-06-07", "close": 47.24, "volume": 5924138.0}, {"date": "2024-06-10", "close": 47.12, "volume": 3541203.0}, {"date": "2024-06-11", "close": 46.96, "volume": 3988543.0}, {"date": "2024-06-12", "close": 46.6, "volume": 5110543.0}, {"date": "2024-06-13", "close": 46.52, "volume": 3595588.0}, {"date": "2024-06-14", "close": 46.56, "volume": 4519045.0}, {"date": "2024-06-17", "close": 46.16, "volume": 3329920.0}, {"date": "2024-06-18", "close": 46.08, "volume": 2977088.0}, {"date": "2024-06-20", "close": 46.24, "volume": 6015445.0}, {"date": "2024-06-21", "close": 46.36, "volume": 5552508.0}, {"date": "2024-06-24", "close": 46.48, "volume": 4693525.0}, {"date": "2024-06-25", "close": 46.28, "volume": 3263728.0}, {"date": "2024-06-26", "close": 45.44, "volume": 3265520.0}, {"date": "2024-06-27", "close": 45.44, "volume": 3031128.0}, {"date": "2024-06-28", "close": 45.64, "volume": 5206328.0}, {"date": "2024-07-01", "close": 45.56, "volume": 5213103.0}, {"date": "2024-07-02", "close": 45.28, "volume": 4081880.0}, {"date": "2024-07-03", "close": 45.12, "volume": 2452519.0}, {"date": "2024-07-05", "close": 44.84, "volume": 3353183.0}, {"date": "2024-07-08", "close": 44.84, "volume": 2982168.0}, {"date": "2024-07-09", "close": 44.8, "volume": 2391587.0}, {"date": "2024-07-10", "close": 44.36, "volume": 2162241.0}, {"date": "2024-07-11", "close": 44.76, "volume": 8172498.0}, {"date": "2024-07-12", "close": 44.52, "volume": 4535400.0}, {"date": "2024-07-15", "close": 44.44, "volume": 7318093.0}, {"date": "2024-07-16", "close": 44.16, "volume": 5621885.0}, {"date": "2024-07-17", "close": 44.8, "volume": 7319133.0}, {"date": "2024-07-18", "close": 45.12, "volume": 11953200.0}, {"date": "2024-07-19", "close": 45.48, "volume": 6969065.0}, {"date": "2024-07-22", "close": 45.04, "volume": 6976408.0}, {"date": "2024-07-23", "close": 45.08, "volume": 6206890.0}, {"date": "2024-07-24", "close": 46.16, "volume": 7898270.0}, {"date": "2024-07-25", "close": 46.36, "volume": 15038948.0}, {"date": "2024-07-26", "close": 45.92, "volume": 11284273.0}, {"date": "2024-07-29", "close": 45.92, "volume": 7948250.0}, {"date": "2024-07-30", "close": 46.12, "volume": 8767943.0}, {"date": "2024-07-31", "close": 45.44, "volume": 13225900.0}, {"date": "2024-08-01", "close": 46.08, "volume": 11477635.0}, {"date": "2024-08-02", "close": 46.92, "volume": 15295110.0}, {"date": "2024-08-05", "close": 48.32, "volume": 17944478.0}, {"date": "2024-08-06", "close": 47.92, "volume": 13216628.0}, {"date": "2024-08-07", "close": 48.24, "volume": 12472023.0}, {"date": "2024-08-08", "close": 47.16, "volume": 11219755.0}, {"date": "2024-08-09", "close": 46.92, "volume": 6668243.0}, {"date": "2024-08-12", "close": 46.92, "volume": 9398438.0}, {"date": "2024-08-13", "close": 46.2, "volume": 5120190.0}, {"date": "2024-08-14", "close": 46.0, "volume": 5827423.0}, {"date": "2024-08-15", "close": 45.28, "volume": 6678488.0}, {"date": "2024-08-16", "close": 45.2, "volume": 4200015.0}, {"date": "2024-08-19", "close": 44.76, "volume": 2956743.0}, {"date": "2024-08-20", "close": 44.88, "volume": 4091770.0}, {"date": "2024-08-21", "close": 44.68, "volume": 8454823.0}, {"date": "2024-08-22", "close": 45.08, "volume": 8900760.0}, {"date": "2024-08-23", "close": 44.6, "volume": 7374510.0}, {"date": "2024-08-26", "close": 44.8, "volume": 5413313.0}, {"date": "2024-08-27", "close": 44.68, "volume": 5025558.0}, {"date": "2024-08-28", "close": 45.0, "volume": 6548618.0}, {"date": "2024-08-29", "close": 44.96, "volume": 7858538.0}, {"date": "2024-08-30", "close": 44.6, "volume": 5908288.0}, {"date": "2024-09-03", "close": 45.56, "volume": 8346943.0}, {"date": "2024-09-04", "close": 45.6, "volume": 8475613.0}, {"date": "2024-09-05", "close": 45.8, "volume": 10894348.0}, {"date": "2024-09-06", "close": 46.6, "volume": 13854458.0}, {"date": "2024-09-09", "close": 46.08, "volume": 10183018.0}, {"date": "2024-09-10", "close": 45.88, "volume": 9719095.0}, {"date": "2024-09-11", "close": 45.4, "volume": 15471798.0}, {"date": "2024-09-12", "close": 45.08, "volume": 10488513.0}, {"date": "2024-09-13", "close": 44.88, "volume": 5503058.0}, {"date": "2024-09-16", "close": 44.8, "volume": 9775453.0}, {"date": "2024-09-17", "close": 44.8, "volume": 8897723.0}, {"date": "2024-09-18", "close": 44.96, "volume": 15978255.0}, {"date": "2024-09-19", "close": 44.16, "volume": 10944838.0}, {"date": "2024-09-20", "close": 44.32, "volume": 7156223.0}, {"date": "2024-09-23", "close": 44.2, "volume": 5736698.0}, {"date": "2024-09-24", "close": 44.08, "volume": 6738680.0}, {"date": "2024-09-25", "close": 43.64, "volume": 5206715.0}, {"date": "2024-09-26", "close": 43.48, "volume": 7732733.0}, {"date": "2024-09-27", "close": 43.56, "volume": 6268973.0}, {"date": "2024-09-30", "close": 43.4, "volume": 7888253.0}, {"date": "2024-10-01", "close": 43.8, "volume": 18683983.0}, {"date": "2024-10-02", "close": 43.8, "volume": 8710100.0}, {"date": "2024-10-03", "close": 43.84, "volume": 8224515.0}, {"date": "2024-10-04", "close": 43.52, "volume": 7048505.0}, {"date": "2024-10-07", "close": 43.92, "volume": 6377375.0}, {"date": "2024-10-08", "close": 43.48, "volume": 4134853.0}, {"date": "2024-10-09", "close": 43.2, "volume": 5442145.0}, {"date": "2024-10-10", "close": 43.28, "volume": 5938420.0}, {"date": "2024-10-11", "close": 43.08, "volume": 5292413.0}, {"date": "2024-10-14", "close": 42.72, "volume": 5927140.0}, {"date": "2024-10-15", "close": 43.08, "volume": 6768515.0}, {"date": "2024-10-16", "close": 42.88, "volume": 4908735.0}, {"date": "2024-10-17", "close": 42.88, "volume": 7595858.0}, {"date": "2024-10-18", "close": 42.72, "volume": 3327965.0}, {"date": "2024-10-21", "close": 42.84, "volume": 4714483.0}, {"date": "2024-10-22", "close": 42.88, "volume": 5918490.0}, {"date": "2024-10-23", "close": 43.28, "volume": 6261250.0}, {"date": "2024-10-24", "close": 43.2, "volume": 5511448.0}, {"date": "2024-10-25", "close": 43.24, "volume": 8074965.0}, {"date": "2024-10-28", "close": 43.12, "volume": 4418993.0}, {"date": "2024-10-29", "close": 43.08, "volume": 5123575.0}, {"date": "2024-10-30", "close": 43.2, "volume": 6314790.0}, {"date": "2024-10-31", "close": 44.04, "volume": 7708430.0}, {"date": "2024-11-01", "close": 43.92, "volume": 10715178.0}, {"date": "2024-11-04", "close": 44.0, "volume": 6530830.0}, {"date": "2024-11-05", "close": 43.48, "volume": 6331818.0}, {"date": "2024-11-06", "close": 42.4, "volume": 2500000.0}, {"date": "2024-11-07", "close": 42.09, "volume": 5230471.0}, {"date": "2024-11-08", "close": 41.94, "volume": 8923399.0}, {"date": "2024-11-11", "close": 41.9, "volume": 7413762.0}, {"date": "2024-11-12", "close": 42.04, "volume": 9293312.0}, {"date": "2024-11-13", "close": 42.03, "volume": 5176135.0}, {"date": "2024-11-14", "close": 42.31, "volume": 6403085.0}, {"date": "2024-11-15", "close": 42.89, "volume": 4365158.0}, {"date": "2024-11-18", "close": 42.72, "volume": 2993372.0}, {"date": "2024-11-19", "close": 42.57, "volume": 3117557.0}, {"date": "2024-11-20", "close": 42.57, "volume": 3863751.0}, {"date": "2024-11-21", "close": 42.35, "volume": 5990104.0}, {"date": "2024-11-22", "close": 42.24, "volume": 3247248.0}, {"date": "2024-11-25", "close": 42.11, "volume": 4481033.0}, {"date": "2024-11-26", "close": 41.9, "volume": 2508497.0}, {"date": "2024-11-27", "close": 42.05, "volume": 4587205.0}, {"date": "2024-11-29", "close": 41.82, "volume": 1290191.0}, {"date": "2024-12-02", "close": 41.75, "volume": 5247213.0}, {"date": "2024-12-03", "close": 41.75, "volume": 4009313.0}, {"date": "2024-12-04", "close": 41.5, "volume": 4330093.0}, {"date": "2024-12-05", "close": 41.57, "volume": 2769177.0}, {"date": "2024-12-06", "close": 41.51, "volume": 4081162.0}, {"date": "2024-12-09", "close": 41.75, "volume": 2239876.0}, {"date": "2024-12-10", "close": 41.88, "volume": 2135081.0}, {"date": "2024-12-11", "close": 41.55, "volume": 2298531.0}, {"date": "2024-12-12", "close": 41.78, "volume": 2643382.0}, {"date": "2024-12-13", "close": 41.82, "volume": 2390887.0}, {"date": "2024-12-16", "close": 41.65, "volume": 2071610.0}, {"date": "2024-12-17", "close": 41.84, "volume": 3055096.0}, {"date": "2024-12-18", "close": 43.1, "volume": 6145990.0}, {"date": "2024-12-19", "close": 43.13, "volume": 5104170.0}, {"date": "2024-12-20", "close": 42.65, "volume": 6752103.0}, {"date": "2024-12-23", "close": 41.69, "volume": 3666679.0}, {"date": "2024-12-24", "close": 41.25, "volume": 1315251.0}, {"date": "2024-12-26", "close": 41.25, "volume": 2928891.0}, {"date": "2024-12-27", "close": 41.71, "volume": 4394832.0}, {"date": "2024-12-30", "close": 42.2, "volume": 4033814.0}, {"date": "2024-12-31", "close": 42.38, "volume": 5411974.0}, {"date": "2025-01-02", "close": 42.5, "volume": 7720273.0}, {"date": "2025-01-03", "close": 42.0, "volume": 4012375.0}, {"date": "2025-01-06", "close": 41.76, "volume": 4424592.0}, {"date": "2025-01-07", "close": 42.22, "volume": 5757268.0}, {"date": "2025-01-08", "close": 42.2, "volume": 5591721.0}, {"date": "2025-01-10", "close": 42.86, "volume": 9262517.0}, {"date": "2025-01-13", "close": 42.8, "volume": 5786546.0}, {"date": "2025-01-14", "close": 42.76, "volume": 4812308.0}, {"date": "2025-01-15", "close": 41.99, "volume": 4806332.0}, {"date": "2025-01-16", "close": 42.07, "volume": 2797399.0}, {"date": "2025-01-17", "close": 41.68, "volume": 4423895.0}, {"date": "2025-01-21", "close": 41.33, "volume": 3674079.0}, {"date": "2025-01-22", "close": 41.1, "volume": 2674754.0}, {"date": "2025-01-23", "close": 40.88, "volume": 2506061.0}, {"date": "2025-01-24", "close": 41.02, "volume": 1576150.0}, {"date": "2025-01-27", "close": 41.61, "volume": 5782673.0}, {"date": "2025-01-28", "close": 41.27, "volume": 2347617.0}, {"date": "2025-01-29", "close": 41.46, "volume": 5178094.0}, {"date": "2025-01-30", "close": 41.25, "volume": 4761687.0}, {"date": "2025-01-31", "close": 41.49, "volume": 6836311.0}, {"date": "2025-02-03", "close": 41.78, "volume": 9188904.0}, {"date": "2025-02-04", "close": 41.5, "volume": 4330297.0}, {"date": "2025-02-05", "close": 41.35, "volume": 3858432.0}, {"date": "2025-02-06", "close": 41.2, "volume": 3890435.0}, {"date": "2025-02-07", "close": 41.62, "volume": 6000218.0}, {"date": "2025-02-10", "close": 41.35, "volume": 3041182.0}, {"date": "2025-02-11", "close": 41.32, "volume": 1386875.0}, {"date": "2025-02-12", "close": 41.45, "volume": 4185377.0}, {"date": "2025-02-13", "close": 41.04, "volume": 4660550.0}, {"date": "2025-02-14", "close": 41.07, "volume": 1812158.0}, {"date": "2025-02-18", "close": 40.97, "volume": 1893896.0}, {"date": "2025-02-19", "close": 40.87, "volume": 1675387.0}, {"date": "2025-02-20", "close": 41.04, "volume": 1911932.0}, {"date": "2025-02-21", "close": 41.77, "volume": 4616284.0}, {"date": "2025-02-24", "close": 41.99, "volume": 5682032.0}, {"date": "2025-02-25", "close": 42.2, "volume": 5803076.0}, {"date": "2025-02-26", "close": 42.2, "volume": 5217651.0}, {"date": "2025-02-27", "close": 42.87, "volume": 8804061.0}, {"date": "2025-02-28", "close": 42.24, "volume": 6447570.0}, {"date": "2025-03-03", "close": 42.97, "volume": 9447922.0}, {"date": "2025-03-04", "close": 43.5, "volume": 10469330.0}, {"date": "2025-03-05", "close": 43.03, "volume": 9880583.0}, {"date": "2025-03-06", "close": 43.81, "volume": 9484960.0}, {"date": "2025-03-07", "close": 43.6, "volume": 15549260.0}, {"date": "2025-03-10", "close": 44.76, "volume": 13991970.0}, {"date": "2025-03-11", "close": 45.14, "volume": 17112940.0}, {"date": "2025-03-12", "close": 44.92, "volume": 8905489.0}, {"date": "2025-03-13", "close": 45.53, "volume": 11034010.0}, {"date": "2025-03-14", "close": 44.62, "volume": 6713925.0}, {"date": "2025-03-17", "close": 44.3, "volume": 8992013.0}, {"date": "2025-03-18", "close": 44.77, "volume": 9221179.0}, {"date": "2025-03-19", "close": 44.31, "volume": 5270347.0}, {"date": "2025-03-20", "close": 44.41, "volume": 3938565.0}, {"date": "2025-03-21", "close": 44.43, "volume": 5398692.0}, {"date": "2025-03-24", "close": 43.67, "volume": 6021007.0}, {"date": "2025-03-25", "close": 43.58, "volume": 2453346.0}, {"date": "2025-03-26", "close": 43.77, "volume": 6775589.0}, {"date": "2025-03-27", "close": 43.91, "volume": 5862458.0}, {"date": "2025-03-28", "close": 44.82, "volume": 5719158.0}, {"date": "2025-03-31", "close": 44.56, "volume": 7307167.0}, {"date": "2025-04-01", "close": 44.42, "volume": 7137716.0}, {"date": "2025-04-02", "close": 44.14, "volume": 6681764.0}, {"date": "2025-04-03", "close": 46.25, "volume": 10249030.0}, {"date": "2025-04-04", "close": 49.05, "volume": 19683190.0}, {"date": "2025-04-07", "close": 49.17, "volume": 24693640.0}, {"date": "2025-04-08", "close": 49.94, "volume": 23275140.0}, {"date": "2025-04-09", "close": 45.27, "volume": 33348010.0}, {"date": "2025-04-10", "close": 46.82, "volume": 21696020.0}, {"date": "2025-04-11", "close": 46.01, "volume": 12562630.0}, {"date": "2025-04-14", "close": 45.6, "volume": 8275869.0}, {"date": "2025-04-15", "close": 45.72, "volume": 5837107.0}, {"date": "2025-04-16", "close": 46.75, "volume": 7880169.0}, {"date": "2025-04-17", "close": 46.75, "volume": 15787820.0}, {"date": "2025-04-21", "close": 47.79, "volume": 23954900.0}, {"date": "2025-04-22", "close": 46.65, "volume": 6221829.0}, {"date": "2025-04-23", "close": 45.92, "volume": 13691010.0}, {"date": "2025-04-24", "close": 44.96, "volume": 6201646.0}, {"date": "2025-04-25", "close": 44.66, "volume": 6225490.0}, {"date": "2025-04-28", "close": 44.63, "volume": 4015933.0}, {"date": "2025-04-29", "close": 44.39, "volume": 4902914.0}, {"date": "2025-04-30", "close": 44.39, "volume": 7543733.0}, {"date": "2025-05-01", "close": 44.05, "volume": 6157555.0}, {"date": "2025-05-02", "close": 43.45, "volume": 5746314.0}, {"date": "2025-05-05", "close": 43.69, "volume": 4676983.0}, {"date": "2025-05-06", "close": 44.06, "volume": 5733449.0}, {"date": "2025-05-07", "close": 43.88, "volume": 5613554.0}, {"date": "2025-05-08", "close": 43.6, "volume": 6149555.0}, {"date": "2025-05-09", "close": 43.68, "volume": 3890176.0}, {"date": "2025-05-12", "close": 42.25, "volume": 5446464.0}, {"date": "2025-05-13", "close": 41.97, "volume": 6853175.0}, {"date": "2025-05-14", "close": 41.93, "volume": 4914539.0}, {"date": "2025-05-15", "close": 41.73, "volume": 3079103.0}, {"date": "2025-05-16", "close": 41.48, "volume": 3750565.0}, {"date": "2025-05-19", "close": 41.45, "volume": 3338108.0}, {"date": "2025-05-20", "close": 41.61, "volume": 2304809.0}, {"date": "2025-05-21", "close": 42.3, "volume": 6113460.0}, {"date": "2025-05-22", "close": 42.31, "volume": 5905072.0}, {"date": "2025-05-23", "close": 42.63, "volume": 7399673.0}, {"date": "2025-05-27", "close": 41.77, "volume": 4450540.0}, {"date": "2025-05-28", "close": 42.01, "volume": 2994673.0}, {"date": "2025-05-29", "close": 41.85, "volume": 6565683.0}, {"date": "2025-05-30", "close": 41.93, "volume": 7131835.0}, {"date": "2025-06-02", "close": 41.7, "volume": 5379800.0}, {"date": "2025-06-03", "close": 41.46, "volume": 4149526.0}, {"date": "2025-06-04", "close": 41.49, "volume": 2235937.0}, {"date": "2025-06-05", "close": 41.7, "volume": 7061533.0}, {"date": "2025-06-06", "close": 41.31, "volume": 6306563.0}, {"date": "2025-06-09", "close": 41.28, "volume": 2436680.0}, {"date": "2025-06-10", "close": 41.05, "volume": 4881041.0}, {"date": "2025-06-11", "close": 41.17, "volume": 5484413.0}, {"date": "2025-06-12", "close": 41.03, "volume": 4420985.0}, {"date": "2025-06-13", "close": 41.52, "volume": 6933260.0}, {"date": "2025-06-16", "close": 41.12, "volume": 4857700.0}, {"date": "2025-06-17", "close": 41.47, "volume": 4896739.0}, {"date": "2025-06-18", "close": 41.5, "volume": 4143715.0}, {"date": "2025-06-20", "close": 41.64, "volume": 4017195.0}, {"date": "2025-06-23", "close": 41.23, "volume": 7172052.0}, {"date": "2025-06-24", "close": 40.77, "volume": 7021730.0}, {"date": "2025-06-25", "close": 40.34, "volume": 2493982.0}, {"date": "2025-06-26", "close": 40.03, "volume": 3834592.0}, {"date": "2025-06-27", "close": 39.87, "volume": 6524403.0}, {"date": "2025-06-30", "close": 39.68, "volume": 4945307.0}, {"date": "2025-07-01", "close": 39.71, "volume": 4836882.0}, {"date": "2025-07-02", "close": 39.53, "volume": 3137805.0}, {"date": "2025-07-03", "close": 39.25, "volume": 2875616.0}, {"date": "2025-07-07", "close": 39.54, "volume": 5090096.0}, {"date": "2025-07-08", "close": 39.59, "volume": 4112236.0}, {"date": "2025-07-09", "close": 39.35, "volume": 4121524.0}, {"date": "2025-07-10", "close": 39.25, "volume": 2412149.0}, {"date": "2025-07-11", "close": 39.41, "volume": 4565539.0}, {"date": "2025-07-14", "close": 39.35, "volume": 4353639.0}, {"date": "2025-07-15", "close": 39.52, "volume": 4952998.0}, {"date": "2025-07-16", "close": 39.4, "volume": 8293368.0}, {"date": "2025-07-17", "close": 39.18, "volume": 2782890.0}, {"date": "2025-07-18", "close": 39.22, "volume": 7434523.0}, {"date": "2025-07-21", "close": 39.16, "volume": 4153418.0}, {"date": "2025-07-22", "close": 39.16, "volume": 4925316.0}, {"date": "2025-07-23", "close": 38.83, "volume": 8435569.0}, {"date": "2025-07-24", "close": 38.84, "volume": 4577699.0}, {"date": "2025-07-25", "close": 38.71, "volume": 3462932.0}, {"date": "2025-07-28", "close": 38.71, "volume": 2775080.0}, {"date": "2025-07-29", "close": 38.82, "volume": 4474992.0}, {"date": "2025-07-30", "close": 38.87, "volume": 4700028.0}, {"date": "2025-07-31", "close": 39.05, "volume": 6735717.0}, {"date": "2025-08-01", "close": 39.7, "volume": 7500160.0}, {"date": "2025-08-04", "close": 39.11, "volume": 3086987.0}, {"date": "2025-08-05", "close": 39.31, "volume": 3851264.0}, {"date": "2025-08-06", "close": 39.03, "volume": 3533676.0}, {"date": "2025-08-07", "close": 39.07, "volume": 4269930.0}, {"date": "2025-08-08", "close": 38.79, "volume": 3634773.0}, {"date": "2025-08-11", "close": 38.88, "volume": 4180209.0}, {"date": "2025-08-12", "close": 38.46, "volume": 5407856.0}, {"date": "2025-08-13", "close": 38.35, "volume": 3873320.0}, {"date": "2025-08-14", "close": 38.34, "volume": 2715981.0}, {"date": "2025-08-15", "close": 38.46, "volume": 3942224.0}, {"date": "2025-08-18", "close": 38.48, "volume": 2085070.0}, {"date": "2025-08-19", "close": 38.7, "volume": 3875824.0}, {"date": "2025-08-20", "close": 38.81, "volume": 3961526.0}, {"date": "2025-08-21", "close": 38.97, "volume": 3727630.0}, {"date": "2025-08-22", "close": 38.4, "volume": 4846902.0}, {"date": "2025-08-25", "close": 38.57, "volume": 2780007.0}, {"date": "2025-08-26", "close": 38.43, "volume": 2760637.0}, {"date": "2025-08-27", "close": 38.34, "volume": 3139106.0}, {"date": "2025-08-28", "close": 38.21, "volume": 2914250.0}, {"date": "2025-08-29", "close": 38.48, "volume": 3587130.0}, {"date": "2025-09-02", "close": 38.77, "volume": 4297002.0}, {"date": "2025-09-03", "close": 38.59, "volume": 5646052.0}, {"date": "2025-09-04", "close": 38.27, "volume": 2598725.0}, {"date": "2025-09-05", "close": 38.39, "volume": 4026482.0}, {"date": "2025-09-08", "close": 38.31, "volume": 4215075.0}, {"date": "2025-09-09", "close": 38.22, "volume": 2275441.0}, {"date": "2025-09-10", "close": 38.12, "volume": 3370314.0}, {"date": "2025-09-11", "close": 37.83, "volume": 4652799.0}, {"date": "2025-09-12", "close": 37.85, "volume": 2353906.0}, {"date": "2025-09-15", "close": 37.66, "volume": 4031791.0}, {"date": "2025-09-16", "close": 37.73, "volume": 3218005.0}, {"date": "2025-09-17", "close": 37.77, "volume": 6759103.0}, {"date": "2025-09-18", "close": 37.61, "volume": 4453017.0}, {"date": "2025-09-19", "close": 37.45, "volume": 3562571.0}, {"date": "2025-09-22", "close": 37.28, "volume": 2876085.0}, {"date": "2025-09-23", "close": 37.48, "volume": 4689835.0}, {"date": "2025-09-24", "close": 37.2, "volume": 3858612.0}, {"date": "2025-09-25", "close": 37.39, "volume": 5379124.0}, {"date": "2025-09-26", "close": 37.19, "volume": 4467527.0}, {"date": "2025-09-29", "close": 37.1, "volume": 6288799.0}, {"date": "2025-09-30", "close": 36.96, "volume": 6157574.0}, {"date": "2025-10-01", "close": 36.82, "volume": 9482179.0}, {"date": "2025-10-02", "close": 36.8, "volume": 9601674.0}, {"date": "2025-10-03", "close": 36.83, "volume": 7590304.0}, {"date": "2025-10-06", "close": 36.69, "volume": 4380602.0}, {"date": "2025-10-07", "close": 36.84, "volume": 6166288.0}, {"date": "2025-10-08", "close": 36.63, "volume": 4051113.0}, {"date": "2025-10-09", "close": 36.75, "volume": 7140405.0}, {"date": "2025-10-10", "close": 37.75, "volume": 19931650.0}, {"date": "2025-10-13", "close": 37.18, "volume": 7635034.0}, {"date": "2025-10-14", "close": 37.23, "volume": 8941507.0}, {"date": "2025-10-15", "close": 37.09, "volume": 7778242.0}, {"date": "2025-10-16", "close": 37.35, "volume": 8712430.0}, {"date": "2025-10-17", "close": 37.16, "volume": 6699501.0}, {"date": "2025-10-20", "close": 36.77, "volume": 7690496.0}, {"date": "2025-10-21", "close": 36.78, "volume": 4574964.0}, {"date": "2025-10-22", "close": 36.98, "volume": 9099387.0}, {"date": "2025-10-23", "close": 36.78, "volume": 6194608.0}, {"date": "2025-10-24", "close": 36.49, "volume": 5650840.0}, {"date": "2025-10-27", "close": 36.06, "volume": 4483112.0}, {"date": "2025-10-28", "close": 35.99, "volume": 6332201.0}, {"date": "2025-10-29", "close": 35.98, "volume": 8629307.0}, {"date": "2025-10-30", "close": 36.36, "volume": 7420157.0}, {"date": "2025-10-31", "close": 36.27, "volume": 11310770.0}, {"date": "2025-11-03", "close": 36.22, "volume": 8650178.0}, {"date": "2025-11-04", "close": 36.64, "volume": 9538237.0}, {"date": "2025-11-05", "close": 36.53, "volume": 6907223.0}, {"date": "2025-11-06", "close": 36.93, "volume": 10913320.0}, {"date": "2025-11-07", "close": 36.93, "volume": 10971800.0}, {"date": "2025-11-10", "close": 36.36, "volume": 8755227.0}, {"date": "2025-11-11", "close": 36.29, "volume": 5890448.0}, {"date": "2025-11-12", "close": 36.27, "volume": 6945049.0}, {"date": "2025-11-13", "close": 36.87, "volume": 8165053.0}, {"date": "2025-11-14", "close": 36.89, "volume": 13273810.0}, {"date": "2025-11-17", "close": 37.25, "volume": 8357233.0}, {"date": "2025-11-18", "close": 37.56, "volume": 12460070.0}, {"date": "2025-11-19", "close": 37.43, "volume": 6372784.0}, {"date": "2025-11-20", "close": 38.01, "volume": 17416970.0}, {"date": "2025-11-21", "close": 37.65, "volume": 16442580.0}, {"date": "2025-11-24", "close": 37.09, "volume": 7598935.0}, {"date": "2025-11-25", "close": 36.76, "volume": 8598778.0}, {"date": "2025-11-26", "close": 36.52, "volume": 6210479.0}, {"date": "2025-11-28", "close": 36.35, "volume": 1909906.0}, {"date": "2025-12-01", "close": 36.51, "volume": 4275218.0}, {"date": "2025-12-02", "close": 36.45, "volume": 6263098.0}, {"date": "2025-12-03", "close": 36.35, "volume": 3842877.0}, {"date": "2025-12-04", "close": 36.32, "volume": 4217371.0}, {"date": "2025-12-05", "close": 36.28, "volume": 3987949.0}, {"date": "2025-12-08", "close": 36.39, "volume": 4763360.0}, {"date": "2025-12-09", "close": 36.42, "volume": 4288138.0}, {"date": "2025-12-10", "close": 36.2, "volume": 6826930.0}, {"date": "2025-12-11", "close": 36.12, "volume": 5990374.0}, {"date": "2025-12-12", "close": 36.53, "volume": 7348971.0}, {"date": "2025-12-15", "close": 36.58, "volume": 6046565.0}, {"date": "2025-12-16", "close": 36.69, "volume": 6612292.0}, {"date": "2025-12-17", "close": 37.1, "volume": 7901863.0}, {"date": "2025-12-18", "close": 36.82, "volume": 6129656.0}, {"date": "2025-12-19", "close": 36.51, "volume": 4785028.0}, {"date": "2025-12-22", "close": 36.3, "volume": 3128254.0}, {"date": "2025-12-23", "close": 36.14, "volume": 2643887.0}, {"date": "2025-12-24", "close": 35.55, "volume": 2391289.0}, {"date": "2025-12-26", "close": 35.57, "volume": 2308718.0}, {"date": "2025-12-29", "close": 35.7, "volume": 3274092.0}, {"date": "2025-12-30", "close": 35.76, "volume": 2788465.0}, {"date": "2025-12-31", "close": 36.03, "volume": 3953365.0}, {"date": "2026-01-02", "close": 35.99, "volume": 7601909.0}, {"date": "2026-01-05", "close": 35.76, "volume": 4471259.0}, {"date": "2026-01-06", "close": 35.54, "volume": 4284120.0}, {"date": "2026-01-07", "close": 35.67, "volume": 4775084.0}, {"date": "2026-01-08", "close": 35.69, "volume": 7056728.0}, {"date": "2026-01-09", "close": 35.46, "volume": 5197113.0}, {"date": "2026-01-12", "close": 35.4, "volume": 7585857.0}, {"date": "2026-01-13", "close": 35.48, "volume": 6580259.0}, {"date": "2026-01-14", "close": 35.66, "volume": 7706915.0}, {"date": "2026-01-15", "close": 35.58, "volume": 5277112.0}, {"date": "2026-01-16", "close": 35.64, "volume": 4312922.0}, {"date": "2026-01-20", "close": 36.37, "volume": 11036390.0}, {"date": "2026-01-21", "close": 35.95, "volume": 13868510.0}, {"date": "2026-01-22", "close": 35.76, "volume": 7829604.0}, {"date": "2026-01-23", "close": 35.77, "volume": 5391878.0}, {"date": "2026-01-26", "close": 35.6, "volume": 3520691.0}, {"date": "2026-01-27", "close": 35.46, "volume": 3076995.0}, {"date": "2026-01-28", "close": 35.46, "volume": 5456167.0}, {"date": "2026-01-29", "close": 35.55, "volume": 7575687.0}, {"date": "2026-01-30", "close": 35.68, "volume": 7480537.0}, {"date": "2026-02-02", "close": 35.5, "volume": 6012711.0}, {"date": "2026-02-03", "close": 35.82, "volume": 11987280.0}, {"date": "2026-02-04", "close": 36.0, "volume": 17570050.0}, {"date": "2026-02-05", "close": 36.45, "volume": 13607500.0}, {"date": "2026-02-06", "close": 35.76, "volume": 8435589.0}, {"date": "2026-02-09", "close": 35.59, "volume": 5844517.0}, {"date": "2026-02-10", "close": 35.71, "volume": 6220431.0}, {"date": "2026-02-11", "close": 35.71, "volume": 7063695.0}, {"date": "2026-02-12", "close": 36.28, "volume": 8527999.0}, {"date": "2026-02-13", "close": 36.27, "volume": 13507500.0}, {"date": "2026-02-17", "close": 36.22, "volume": 10892240.0}, {"date": "2026-02-18", "close": 36.04, "volume": 7385390.0}, {"date": "2026-02-19", "close": 36.14, "volume": 7897763.0}, {"date": "2026-02-20", "close": 35.9, "volume": 15721410.0}, {"date": "2026-02-23", "close": 36.27, "volume": 6844305.0}, {"date": "2026-02-24", "close": 36.0, "volume": 5201178.0}, {"date": "2026-02-25", "close": 35.71, "volume": 3795909.0}, {"date": "2026-02-26", "close": 35.92, "volume": 6506476.0}, {"date": "2026-02-27", "close": 36.1, "volume": 10323390.0}, {"date": "2026-03-02", "close": 36.11, "volume": 18273770.0}, {"date": "2026-03-03", "close": 36.42, "volume": 26361150.0}, {"date": "2026-03-04", "close": 36.17, "volume": 19460390.0}, {"date": "2026-03-05", "close": 36.38, "volume": 22486320.0}, {"date": "2026-03-06", "close": 36.87, "volume": 22493470.0}, {"date": "2026-03-09", "close": 36.56, "volume": 34760950.0}, {"date": "2026-03-10", "close": 36.63, "volume": 28947190.0}, {"date": "2026-03-11", "close": 36.67, "volume": 19204030.0}, {"date": "2026-03-12", "close": 37.25, "volume": 16158820.0}, {"date": "2026-03-13", "close": 37.48, "volume": 18656890.0}, {"date": "2026-03-16", "close": 37.1, "volume": 10384500.0}, {"date": "2026-03-17", "close": 37.01, "volume": 7827315.0}, {"date": "2026-03-18", "close": 37.53, "volume": 11088660.0}, {"date": "2026-03-19", "close": 37.64, "volume": 20625570.0}, {"date": "2026-03-20", "close": 38.2, "volume": 14988280.0}, {"date": "2026-03-23", "close": 37.8, "volume": 27084470.0}, {"date": "2026-03-24", "close": 37.92, "volume": 15372660.0}, {"date": "2026-03-25", "close": 37.55, "volume": 13546040.0}, {"date": "2026-03-26", "close": 38.22, "volume": 13781900.0}, {"date": "2026-03-27", "close": 38.89, "volume": 12654180.0}, {"date": "2026-03-30", "close": 39.03, "volume": 13355900.0}, {"date": "2026-03-31", "close": 37.93, "volume": 24006810.0}, {"date": "2026-04-01", "close": 37.63, "volume": 21608750.0}, {"date": "2026-04-02", "close": 37.63, "volume": 16554540.0}, {"date": "2026-04-06", "close": 37.45, "volume": 8976600.0}, {"date": "2026-04-07", "close": 37.45, "volume": 15257860.0}, {"date": "2026-04-08", "close": 36.51, "volume": 19052780.0}, {"date": "2026-04-09", "close": 36.29, "volume": 10646810.0}, {"date": "2026-04-10", "close": 36.35, "volume": 5752357.0}, {"date": "2026-04-13", "close": 35.99, "volume": 8476838.0}, {"date": "2026-04-14", "close": 35.57, "volume": 8084604.0}, {"date": "2026-04-15", "close": 35.29, "volume": 7431166.0}, {"date": "2026-04-16", "close": 35.2, "volume": 11186160.0}, {"date": "2026-04-17", "close": 34.8, "volume": 9999999.0}, {"date": "2026-04-20", "close": 34.8, "volume": null}, {"date": "2026-04-21", "close": 35.1, "volume": 15329800.0}, {"date": "2026-04-22", "close": 34.76, "volume": 5775250.0}, {"date": "2026-04-23", "close": 34.9, "volume": 20854060.0}, {"date": "2026-04-24", "close": 34.65, "volume": 8633683.0}, {"date": "2026-04-27", "close": 34.59, "volume": 4793990.0}, {"date": "2026-04-28", "close": 34.77, "volume": 6545002.0}, {"date": "2026-04-29", "close": 34.78, "volume": 8703486.0}, {"date": "2026-04-30", "close": 34.45, "volume": 6239890.0}, {"date": "2026-05-01", "close": 34.36, "volume": 9850271.0}, {"date": "2026-05-04", "close": 34.49, "volume": 11692320.0}, {"date": "2026-05-05", "close": 34.22, "volume": 7692424.0}, {"date": "2026-05-06", "close": 33.75, "volume": 8932915.0}, {"date": "2026-05-07", "close": 33.86, "volume": 10431270.0}, {"date": "2026-05-08", "close": 33.61, "volume": 7066124.0}, {"date": "2026-05-11", "close": 33.53, "volume": 7348699.0}, {"date": "2026-05-12", "close": 33.59, "volume": 6277412.0}, {"date": "2026-05-13", "close": 33.41, "volume": 5333309.0}, {"date": "2026-05-14", "close": 33.14, "volume": 5560363.0}, {"date": "2026-05-15", "close": 33.56, "volume": 8000199.0}, {"date": "2026-05-18", "close": 33.61, "volume": 13451310.0}, {"date": "2026-05-19", "close": 33.83, "volume": 9483065.0}, {"date": "2026-05-20", "close": 33.49, "volume": 11929420.0}, {"date": "2026-05-21", "close": 33.42, "volume": 11519370.0}, {"date": "2026-05-22", "close": 33.31, "volume": 9627858.0}, {"date": "2026-05-26", "close": 33.11, "volume": 4790787.0}, {"date": "2026-05-27", "close": 33.1, "volume": 6323993.0}, {"date": "2026-05-28", "close": 32.93, "volume": 8076582.0}, {"date": "2026-05-29", "close": 32.88, "volume": 11545120.0}, {"date": "2026-06-01", "close": 32.8, "volume": 10726230.0}, {"date": "2026-06-02", "close": 32.76, "volume": 4907812.0}, {"date": "2026-06-03", "close": 32.99, "volume": 6768042.0}, {"date": "2026-06-04", "close": 32.86, "volume": 5077194.0}, {"date": "2026-06-05", "close": 33.73, "volume": 10450580.0}, {"date": "2026-06-08", "close": 33.65, "volume": 13566980.0}, {"date": "2026-06-09", "close": 33.77, "volume": 20743920.0}, {"date": "2026-06-10", "close": 34.31, "volume": 16106900.0}, {"date": "2026-06-11", "close": 33.74, "volume": 21482070.0}, {"date": "2026-06-12", "close": 33.57, "volume": 16663960.0}, {"date": "2026-06-15", "close": 32.99, "volume": 7533435.0}, {"date": "2026-06-16", "close": 33.18, "volume": 4860494.0}, {"date": "2026-06-17", "close": 33.6, "volume": 15808230.0}, {"date": "2026-06-18", "close": 33.28, "volume": 10097040.0}, {"date": "2026-06-22", "close": 33.4, "volume": 9420107.0}, {"date": "2026-06-23", "close": 33.87, "volume": 6577491.0}, {"date": "2026-06-24", "close": 33.59, "volume": 14550180.0}, {"date": "2026-06-25", "close": 33.59, "volume": 18936630.0}, {"date": "2026-06-26", "close": 33.76, "volume": 11548560.0}, {"date": "2026-06-29", "close": 33.26, "volume": 6034493.0}, {"date": "2026-06-30", "close": 33.02, "volume": 3660597.0}, {"date": "2026-07-01", "close": 33.05, "volume": 4231715.0}, {"date": "2026-07-02", "close": 33.12, "volume": 8394973.0}, {"date": "2026-07-06", "close": 32.85, "volume": 4115219.0}, {"date": "2026-07-07", "close": 33.01, "volume": 5517521.0}, {"date": "2026-07-08", "close": 33.11, "volume": 7239289.0}, {"date": "2026-07-09", "close": 32.84, "volume": 3994664.0}, {"date": "2026-07-10", "close": 32.73, "volume": 5465241.0}, {"date": "2026-07-13", "close": 32.97, "volume": 6559357.0}, {"date": "2026-07-14", "close": 32.86, "volume": 8798503.0}, {"date": "2026-07-15", "close": 32.74, "volume": 6993534.0}, {"date": "2026-07-16", "close": 32.92, "volume": 4915278.0}, {"date": "2026-07-17", "close": 33.27, "volume": 11043820.0}, {"date": "2026-07-20", "close": 33.32, "volume": 7813659.0}, {"date": "2026-07-21", "close": 33.06, "volume": 6660573.0}, {"date": "2026-07-22", "close": 33.09, "volume": 6629813.0}, {"date": "2026-07-23", "close": 33.52, "volume": 6722540.0}, {"date": "2026-07-24", "close": 33.5, "volume": 7327610.0}, {"date": "2026-07-27", "close": 33.49, "volume": 6465642.0}, {"date": "2026-07-28", "close": 33.42, "volume": 7341050.0}, {"date": "2026-07-29", "close": 33.93, "volume": 10788860.0}, {"date": "2026-07-30", "close": 33.39, "volume": 10702100.0}, {"date": "2026-07-31", "close": 33.16, "volume": 11146460.0}, {"date": "2026-08-03", "close": 32.69, "volume": 7009603.0}, {"date": "2026-08-04", "close": 32.11, "volume": 8068516.0}, {"date": "2026-08-05", "close": 32.18, "volume": 7749943.0}, {"date": "2026-08-06", "close": 32.24, "volume": 4754914.0}, {"date": "2026-08-07", "close": 32.07, "volume": 8054569.0}, {"date": "2026-08-10", "close": 32.07, "volume": 7647795.0}, {"date": "2026-08-11", "close": 32.19, "volume": 6080979.0}, {"date": "2026-08-12", "close": 32.1, "volume": 7168973.0}, {"date": "2026-08-13", "close": 31.9, "volume": 7937257.0}, {"date": "2026-08-14", "close": 31.98, "volume": 4125646.0}, {"date": "2026-08-17", "close": 32.13, "volume": 3682812.0}, {"date": "2026-08-18", "close": 32.36, "volume": 5060408.0}, {"date": "2026-08-19", "close": 32.28, "volume": 5374134.0}, {"date": "2026-08-20", "close": 32.58, "volume": 5662412.0}, {"date": "2026-08-21", "close": 32.45, "volume": 6422965.0}, {"date": "2026-08-24", "close": 32.55, "volume": 6718691.0}, {"date": "2026-08-25", "close": 32.46, "volume": 6445352.0}, {"date": "2026-08-26", "close": 32.45, "volume": 4552128.0}, {"date": "2026-08-27", "close": 32.25, "volume": 5570388.0}, {"date": "2026-08-28", "close": 32.33, "volume": 8008577.0}, {"date": "2026-08-31", "close": 32.45, "volume": 6751424.0}, {"date": "2026-09-01", "close": 32.68, "volume": 7542204.0}, {"date": "2026-09-02", "close": 32.54, "volume": 7620787.0}, {"date": "2026-09-03", "close": 32.2, "volume": 7875511.0}, {"date": "2026-09-04", "close": 32.35, "volume": 6563649.0}, {"date": "2026-09-08", "close": 32.52, "volume": 7688744.0}, {"date": "2026-09-09", "close": 32.68, "volume": 6978666.0}, {"date": "2026-09-10", "close": 32.88, "volume": 10376760.0}, {"date": "2026-09-11", "close": 32.62, "volume": 9537776.0}, {"date": "2026-09-14", "close": 32.78, "volume": 10542460.0}, {"date": "2026-09-15", "close": 32.93, "volume": 7235725.0}, {"date": "2026-09-16", "close": 33.08, "volume": 10262860.0}, {"date": "2026-09-17", "close": 32.7, "volume": 8165966.0}, {"date": "2026-09-18", "close": 32.68, "volume": 8412584.0}, {"date": "2026-09-21", "close": 32.18, "volume": 9204545.0}, {"date": "2026-09-22", "close": 32.2, "volume": 9900042.0}, {"date": "2026-09-23", "close": 32.13, "volume": 9366425.0}, {"date": "2026-09-24", "close": 32.16, "volume": 11762680.0}, {"date": "2026-09-25", "close": 32.01, "volume": 10177220.0}, {"date": "2026-09-28", "close": 32.26, "volume": 12540190.0}, {"date": "2026-09-29", "close": 32.3, "volume": 9485629.0}, {"date": "2026-09-30", "close": 32.4, "volume": 9867843.0}, {"date": "2026-10-01", "close": 32.33, "volume": 16198370.0}, {"date": "2026-10-02", "close": 32.12, "volume": 9991660.0}, {"date": "2026-10-05", "close": 31.91, "volume": 5791740.0}, {"date": "2026-10-06", "close": 31.74, "volume": 5636990.0}, {"date": "2026-10-07", "close": 31.82, "volume": 7549074.0}, {"date": "2026-10-08", "close": 31.97, "volume": 9321187.0}, {"date": "2026-10-09", "close": 31.8, "volume": 7389603.0}], "refreshing": true}