{"ticker": "SRE", "overview": {"cik": "1032208", "ticker": "SRE", "name": "SEMPRA", "industry": "Gas & Other Services Combined", "country": "United States", "sic": "4932", "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001032208-26-000045", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001032208-26-000043", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000975", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-09", "title": "Material event", "accession": "0001032208-26-000040", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001326431-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0002018187-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001570212-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001570352-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001815360-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001188019-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001190100-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001613343-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001591955-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001699739-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001922699-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-06-17", "title": "Notice of proposed sale", "accession": "0001922699-26-000009", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001032208-26-000037", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-11", "title": "Form 11-K", "accession": "0001032208-26-000034", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001193125-26-263777", "price_sensitive": true}, {"form": "424B2", "date": "2026-06-05", "title": "Form 424B2", "accession": "0001193125-26-259617", "price_sensitive": false}, {"form": "FWP", "date": "2026-06-04", "title": "Form FWP", "accession": "0001193125-26-257424", "price_sensitive": false}, {"form": "424B5", "date": "2026-06-04", "title": "Prospectus", "accession": "0001193125-26-256607", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001591955-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-05-18", "title": "Notice of proposed sale", "accession": "0001591955-26-000009", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001193125-26-226918", "price_sensitive": true}]}, "description": "SEMPRA trades as SRE on the NYSE and is registered in the United States, classified under Gas & Other Services Combined (SIC 4932). Privy Trades holds 21 insider filings for the company. The most recent filing on record is dated 31 July 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SRE", "has_prices": true, "as_of": "2026-08-07", "last": 83.88, "prev_close": 84.35, "change": -0.46999999999999886, "change_pct": -0.005572021339656182, "session_volume": 6403178.0, "vwap_5": 85.25516169692064, "vwap_20": 89.03185996897572, "vwap_60": 90.80944673110034, "vwap_250": 90.14688990831178, "high_52w": 99.75, "low_52w": 83.88, "avg_volume_20": 3361270.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100121-26-000975", "src": "13DG", "ticker": "SRE", "cik": "1032208", "company": "SEMPRA", "company_raw": "SEMPRA", "who": "Sempra", "who_key": "SEMPRA", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gas & Other Services Combined", "country": "United States", "headline": "SEMPRA takes a 5.72% passive stake in SRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1032208/0002100121-26-000975-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}, {"id": "13DG-0001562230-26-000097", "src": "13DG", "ticker": "SRE", "cik": "1032208", "company": "SEMPRA", "company_raw": "SEMPRA", "who": "Capital International Investors", "who_key": "Capital International Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gas & Other Services Combined", "country": "United States", "headline": "Capital International Investors moves to a 3% passive stake in SRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000097-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248565}, {"id": "13DG-0002100119-26-001057", "src": "13DG", "ticker": "SRE", "cik": "1032208", "company": "SEMPRA", "company_raw": "SEMPRA", "who": "Sempra", "who_key": "SEMPRA", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gas & Other Services Combined", "country": "United States", "headline": "SEMPRA takes a 7.54% passive stake in SRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1032208/0002100119-26-001057-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268725}, {"id": "13DG-0000102909-26-002218", "src": "13DG", "ticker": "SRE", "cik": "1032208", "company": "SEMPRA", "company_raw": "SEMPRA", "who": "Sempra", "who_key": "SEMPRA", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gas & Other Services Combined", "country": "United States", "headline": "SEMPRA adjusts its stake in SRE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1032208/0000102909-26-002218-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}, {"id": "HOUSE-2025-20033446-T132", "src": "CONGRESS", "ticker": "SRE", "cik": "", "company": "SEMPRA", "company_raw": "New\nS O: Charles Schwab 401K > Schwab 893\nSP DBA Sempra Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain offloads SRE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529365}, {"id": "HOUSE-2025-20033446-T133", "src": "CONGRESS", "ticker": "SRE", "cik": "", "company": "SEMPRA", "company_raw": "New\nS O: Charles Schwab 401K > Schwab 893\nSP DBA Sempra Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain offloads SRE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530805}, {"id": "HOUSE-2025-20033446-T134", "src": "CONGRESS", "ticker": "SRE", "cik": "", "company": "SEMPRA", "company_raw": "S O: Charles Schwab Brokerage Account 924\nSP DBA Sempra Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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": "Hon. Lisa McClain adds SRE to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530805}, {"id": "HOUSE-2025-20032242-T4", "src": "CONGRESS", "ticker": "SRE", "cik": "", "company": "SEMPRA", "company_raw": "S: New\nS O: Merrill Lynch Long Term Growth\nJT DBA Sempra Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julie Johnson offloads SRE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032242.pdf", "trade_date": "2025-09-25", "timestamp": "2025-09-25", "mins": 581205}, {"id": "HOUSE-2026-20035035-T20", "src": "CONGRESS", "ticker": "SRE", "cik": "", "company": "SEMPRA", "company_raw": "New\nS O: Merrill Lynch Tax Efficient Core\nJT DBA Sempra Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julie Johnson offloads SRE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035035.pdf", "trade_date": "2025-09-23", "timestamp": "2025-09-23", "mins": 584085}, {"id": "HOUSE-2026-20035035-T21", "src": "CONGRESS", "ticker": "SRE", "cik": "", "company": "SEMPRA", "company_raw": "New\nS O: Merrill Lynch Tax Efficient Core\nJT DBA Sempra Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Julie Johnson picks up SRE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035035.pdf", "trade_date": "2025-09-23", "timestamp": "2025-09-23", "mins": 584085}, {"id": "HOUSE-2025-20032070-T67", "src": "CONGRESS", "ticker": "SRE", "cik": "", "company": "SEMPRA", "company_raw": "15,000\nF S: New\nS O: Fidelity Rollover IRA\nSP DBA Sempra Common Stock", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "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": "Capitol Hill trade: Hon. Valerie Hoyle dumps SRE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf", "trade_date": "2025-06-26", "timestamp": "2025-06-26", "mins": 712245}, {"id": "HOUSE-2025-20030891-T179", "src": "CONGRESS", "ticker": "SRE", "cik": "", "company": "SEMPRA", "company_raw": "S O: Charles Schwab Brokerage Account 924\nSP DBA Sempra Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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": "Hon. Lisa McClain adds SRE to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725205}, {"id": "HOUSE-2025-20030291-T35", "src": "CONGRESS", "ticker": "SRE", "cik": "", "company": "SEMPRA", "company_raw": "000\nF S: New\nS O: JP Morgan Brokerage Account\nDBA Sempra Common Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Rob Bresnahan picks up SRE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030291.pdf", "trade_date": "2025-04-08", "timestamp": "2025-04-08", "mins": 826005}, {"id": "HOUSE-2025-20029034-T28", "src": "CONGRESS", "ticker": "SRE", "cik": "", "company": "SEMPRA", "company_raw": "000\nF S: New\nS O: JP Morgan Brokerage Account\nDBA Sempra Common Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Rob Bresnahan offloads SRE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029034.pdf", "trade_date": "2025-02-25", "timestamp": "2025-02-25", "mins": 886485}, {"id": "HOUSE-2025-20032070-T66", "src": "CONGRESS", "ticker": "SRE", "cik": "", "company": "SEMPRA", "company_raw": "15,000\nF S: New\nS O: Fidelity Rollover IRA\nSP DBA Sempra Common Stock", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Valerie Hoyle picks up SRE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf", "trade_date": "2024-10-29", "timestamp": "2024-10-29", "mins": 1057845}, {"id": "HOUSE-2025-20030930-T32", "src": "CONGRESS", "ticker": "SRE", "cik": "", "company": "SEMPRA", "company_raw": "e Notification\nDate\nAmount Cap.\nGains >\n$200?\nDBA Sempra Common Stock", "who": "Hon. Ritchie John Torres", "who_key": "Hon. Ritchie John Torres", "role": "House \u00b7 NY15", "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": "Hon. Ritchie John Torres adds SRE to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030930.pdf", "trade_date": "2024-09-26", "timestamp": "2024-09-26", "mins": 1105365}, {"id": "HOUSE-2023-20022653-T72", "src": "CONGRESS", "ticker": "SRE", "cik": "", "company": "SEMPRA", "company_raw": "el Goldman 1997 Trust > DSG Investment Holdings LLC > TACS\nDBA Sempra", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman sells SRE ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf", "trade_date": "2023-03-06", "timestamp": "2023-03-06", "mins": 1926165}, {"id": "HOUSE-2022-20022027-T0", "src": "CONGRESS", "ticker": "SRE", "cik": "", "company": "SEMPRA", "company_raw": "tion\nType\nDate Notification\nDate\nAmount Cap.\nGains >\n$200?\nDBA Sempra", "who": "Hon. Dwight Evans", "who_key": "Hon. Dwight Evans", "role": "House \u00b7 PA03", "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": "Hon. Dwight Evans files a buy in SRE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022027.pdf", "trade_date": "2022-11-14", "timestamp": "2022-11-14", "mins": 2087445}, {"id": "HOUSE-2023-20000807-T8", "src": "CONGRESS", "ticker": "SRE", "cik": "", "company": "SEMPRA", "company_raw": "idance has since\nchanged and am reporting per new guidance\nDBA Sempra", "who": "Hon. Rick Larsen", "who_key": "Hon. Rick Larsen", "role": "House \u00b7 WA02", "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": "Capitol Hill trade: Hon. Rick Larsen dumps SRE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20000807.pdf", "trade_date": "2021-07-01", "timestamp": "2021-07-01", "mins": 2808885}, {"id": "SENATE-46cecbcc7c1c4cbbaa4ffa1d2cd63627-3", "src": "CONGRESS", "ticker": "SRE", "cik": "", "company": "SEMPRA", "company_raw": "Sempra Energy", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (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": "Capitol Hill trade: Sen. Shelley M Capito dumps SRE ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/46cecbcc-7c1c-4cbb-aa4f-fa1d2cd63627/", "trade_date": "2019-03-11", "timestamp": "2019-03-11", "mins": 4022805}, {"id": "SENATE-f1c4bb822e7a481fafbd9ac932f02844-0", "src": "CONGRESS", "ticker": "SRE", "cik": "", "company": "SEMPRA", "company_raw": "Sempra Energy (NYSE)", "who": "Sen. Angus S King, Jr.", "who_key": "Sen. Angus S King, Jr.", "role": "King, Angus (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. Angus S King, Jr. trims SRE ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/f1c4bb82-2e7a-481f-afbd-9ac932f02844/", "trade_date": "2014-04-28", "timestamp": "2014-04-28", "mins": 6583125}], "recent_buys": [], "institutional": [{"id": "13DG-0002100121-26-000975", "src": "13DG", "ticker": "SRE", "cik": "1032208", "company": "SEMPRA", "company_raw": "SEMPRA", "who": "Sempra", "who_key": "SEMPRA", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gas & Other Services Combined", "country": "United States", "headline": "SEMPRA takes a 5.72% passive stake in SRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1032208/0002100121-26-000975-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136245}, {"id": "13DG-0001562230-26-000097", "src": "13DG", "ticker": "SRE", "cik": "1032208", "company": "SEMPRA", "company_raw": "SEMPRA", "who": "Capital International Investors", "who_key": "Capital International Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gas & Other Services Combined", "country": "United States", "headline": "Capital International Investors moves to a 3% passive stake in SRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000097-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248565}, {"id": "13DG-0002100119-26-001057", "src": "13DG", "ticker": "SRE", "cik": "1032208", "company": "SEMPRA", "company_raw": "SEMPRA", "who": "Sempra", "who_key": "SEMPRA", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gas & Other Services Combined", "country": "United States", "headline": "SEMPRA takes a 7.54% passive stake in SRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1032208/0002100119-26-001057-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268725}, {"id": "13DG-0000102909-26-002218", "src": "13DG", "ticker": "SRE", "cik": "1032208", "company": "SEMPRA", "company_raw": "SEMPRA", "who": "Sempra", "who_key": "SEMPRA", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Gas & Other Services Combined", "country": "United States", "headline": "SEMPRA adjusts its stake in SRE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1032208/0000102909-26-002218-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "SREA (SEMPRA)", "new_value": "DBA Sempra 5.750% Junior Subordinated Notes due 2079", "effective": "", "evidence": "we hold SREA as SEMPRA; the NYSE universe lists that code as DBA Sempra 5.750% Junior Subordinated Notes due 2079. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-27T18:08:50.607680"}, {"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "SRE (SEMPRA)", "new_value": "DBA Sempra Common Stock", "effective": "", "evidence": "we hold SRE as SEMPRA; the NYSE universe lists that code as DBA Sempra Common Stock. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-27T18:08:50.607628"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "DBA Sempra 5.750% Junior Subordinated Notes due 2079", "new_value": "SEMPRA", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001032208", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001032208", "applied": 1, "detected_at": "2026-10-27T18:08:16.342112"}]}, "key_people": [{"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-03-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-03-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}}, {"who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 2002.0, "net": -1001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-09-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032242.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035035.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035035.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-09-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032242.pdf"}}, {"who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-06-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-10-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-06-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf"}}, {"who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-04-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030291.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-02-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029034.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-04-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030291.pdf"}}, {"who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2019-03-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/46cecbcc-7c1c-4cbb-aa4f-fa1d2cd63627/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2019-03-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/46cecbcc-7c1c-4cbb-aa4f-fa1d2cd63627/"}}, {"who": "Sen. Angus S King, Jr.", "who_key": "Sen. Angus S King, Jr.", "role": "King, Angus (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2014-04-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f1c4bb82-2e7a-481f-afbd-9ac932f02844/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2014-04-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f1c4bb82-2e7a-481f-afbd-9ac932f02844/"}}, {"who": "Hon. Ritchie John Torres", "who_key": "Hon. Ritchie John Torres", "role": "House \u00b7 NY15", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2024-09-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030930.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2024-09-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030930.pdf"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001032208-26-000045", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001032208-26-000043", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000975", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-09", "title": "Material event", "accession": "0001032208-26-000040", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001326431-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0002018187-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001570212-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001570352-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001815360-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001188019-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001190100-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001613343-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001591955-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001699739-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001922699-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-06-17", "title": "Notice of proposed sale", "accession": "0001922699-26-000009", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001032208-26-000037", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-11", "title": "Form 11-K", "accession": "0001032208-26-000034", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001193125-26-263777", "price_sensitive": true}, {"form": "424B2", "date": "2026-06-05", "title": "Form 424B2", "accession": "0001193125-26-259617", "price_sensitive": false}, {"form": "FWP", "date": "2026-06-04", "title": "Form FWP", "accession": "0001193125-26-257424", "price_sensitive": false}, {"form": "424B5", "date": "2026-06-04", "title": "Prospectus", "accession": "0001193125-26-256607", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001591955-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-05-18", "title": "Notice of proposed sale", "accession": "0001591955-26-000009", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001193125-26-226918", "price_sensitive": true}], "performance": {"ticker": "SRE", "has_prices": true, "summary": {"n": 7, "avg": 0.06218887631699949, "win_rate": 0.7142857142857143, "best": 0.31514581373471295, "worst": -0.09260060579835572, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 92.44, "return": -0.09260060579835572}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-09-23", "score": 0.0, "ref_price": 86.05, "return": -0.025217896571760625}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 74.08, "return": 0.13228941684665224}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-04-08", "score": 0.0, "ref_price": 63.78, "return": 0.31514581373471295}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 83.55, "return": 0.003949730700179513}, {"who": "Hon. Ritchie John Torres", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY15", "amount": 1001.0, "date": "2024-09-26", "score": 0.0, "ref_price": 81.94, "return": 0.023675860385648007}, {"who": "Hon. Dwight Evans", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA03", "amount": 1001.0, "date": "2022-11-14", "score": 0.0, "ref_price": 77.805, "return": 0.07807981492192004}]}, "price_series": [{"date": "2016-08-08", "close": 53.49, "volume": 2091824.0}, {"date": "2016-08-09", "close": 53.195, "volume": 2097246.0}, {"date": "2016-08-10", "close": 53.38, "volume": 1206940.0}, {"date": "2016-08-11", "close": 53.495, "volume": 1626808.0}, {"date": "2016-08-12", "close": 53.495, "volume": 1055620.0}, {"date": "2016-08-15", "close": 52.955, "volume": 1619994.0}, {"date": "2016-08-16", "close": 52.4, "volume": 1384156.0}, {"date": "2016-08-17", "close": 53.105, "volume": 2647752.0}, {"date": "2016-08-18", "close": 54.23, "volume": 2904962.0}, {"date": "2016-08-19", "close": 53.975, "volume": 2105810.0}, {"date": "2016-08-22", "close": 53.88, "volume": 1368784.0}, {"date": "2016-08-23", "close": 53.435, "volume": 1378118.0}, {"date": "2016-08-24", "close": 53.4, "volume": 1455144.0}, {"date": "2016-08-25", "close": 53.255, "volume": 1556724.0}, {"date": "2016-08-26", "close": 52.22, "volume": 2470082.0}, {"date": "2016-08-29", "close": 52.375, "volume": 2418450.0}, {"date": "2016-08-30", "close": 52.025, "volume": 2199612.0}, {"date": "2016-08-31", "close": 52.315, "volume": 2554810.0}, {"date": "2016-09-01", "close": 51.85, "volume": 1691984.0}, {"date": "2016-09-02", "close": 52.15, "volume": 1816204.0}, {"date": "2016-09-06", "close": 53.045, "volume": 3042962.0}, {"date": "2016-09-07", "close": 53.02, "volume": 1600948.0}, {"date": "2016-09-08", "close": 53.53, "volume": 2659352.0}, {"date": "2016-09-09", "close": 51.45, "volume": 3720554.0}, {"date": "2016-09-12", "close": 52.265, "volume": 3495106.0}, {"date": "2016-09-13", "close": 51.265, "volume": 2196972.0}, {"date": "2016-09-14", "close": 52.065, "volume": 4175170.0}, {"date": "2016-09-15", "close": 52.6, "volume": 3386884.0}, {"date": "2016-09-16", "close": 53.31, "volume": 9916970.0}, {"date": "2016-09-19", "close": 53.97, "volume": 3195828.0}, {"date": "2016-09-20", "close": 54.21, "volume": 2936060.0}, {"date": "2016-09-21", "close": 55.135, "volume": 2944656.0}, {"date": "2016-09-22", "close": 55.29, "volume": 1784868.0}, {"date": "2016-09-23", "close": 54.955, "volume": 2146994.0}, {"date": "2016-09-26", "close": 55.38, "volume": 3322540.0}, {"date": "2016-09-27", "close": 54.09, "volume": 2618196.0}, {"date": "2016-09-28", "close": 54.325, "volume": 1685920.0}, {"date": "2016-09-29", "close": 53.475, "volume": 2202724.0}, {"date": "2016-09-30", "close": 53.595, "volume": 3626704.0}, {"date": "2016-10-03", "close": 52.54, "volume": 2424886.0}, {"date": "2016-10-04", "close": 51.36, "volume": 3150504.0}, {"date": "2016-10-05", "close": 51.365, "volume": 3177284.0}, {"date": "2016-10-06", "close": 51.545, "volume": 1780624.0}, {"date": "2016-10-07", "close": 51.33, "volume": 2400224.0}, {"date": "2016-10-10", "close": 52.155, "volume": 1929402.0}, {"date": "2016-10-11", "close": 51.385, "volume": 2278908.0}, {"date": "2016-10-12", "close": 51.745, "volume": 2222890.0}, {"date": "2016-10-13", "close": 52.3, "volume": 2078662.0}, {"date": "2016-10-14", "close": 52.005, "volume": 1944116.0}, {"date": "2016-10-17", "close": 52.23, "volume": 1548808.0}, {"date": "2016-10-18", "close": 52.53, "volume": 1164264.0}, {"date": "2016-10-19", "close": 52.325, "volume": 1619826.0}, {"date": "2016-10-20", "close": 52.675, "volume": 2033992.0}, {"date": "2016-10-21", "close": 52.425, "volume": 1393036.0}, {"date": "2016-10-24", "close": 52.605, "volume": 1990920.0}, {"date": "2016-10-25", "close": 53.205, "volume": 1364380.0}, {"date": "2016-10-26", "close": 52.675, "volume": 3398880.0}, {"date": "2016-10-27", "close": 52.285, "volume": 2515708.0}, {"date": "2016-10-28", "close": 52.55, "volume": 1365782.0}, {"date": "2016-10-31", "close": 53.55, "volume": 2396748.0}, {"date": "2016-11-01", "close": 52.425, "volume": 2106194.0}, {"date": "2016-11-02", "close": 49.68, "volume": 8651558.0}, {"date": "2016-11-03", "close": 50.49, "volume": 2805526.0}, {"date": "2016-11-04", "close": 51.05, "volume": 3888278.0}, {"date": "2016-11-07", "close": 52.035, "volume": 2831880.0}, {"date": "2016-11-08", "close": 52.19, "volume": 1421638.0}, {"date": "2016-11-09", "close": 49.835, "volume": 7853556.0}, {"date": "2016-11-10", "close": 48.62, "volume": 4787154.0}, {"date": "2016-11-11", "close": 47.845, "volume": 3566774.0}, {"date": "2016-11-14", "close": 47.37, "volume": 7300552.0}, {"date": "2016-11-15", "close": 48.525, "volume": 3833182.0}, {"date": "2016-11-16", "close": 49.155, "volume": 3705000.0}, {"date": "2016-11-17", "close": 49.765, "volume": 3419028.0}, {"date": "2016-11-18", "close": 49.91, "volume": 3948800.0}, {"date": "2016-11-21", "close": 49.855, "volume": 2563776.0}, {"date": "2016-11-22", "close": 50.095, "volume": 1978012.0}, {"date": "2016-11-23", "close": 49.34, "volume": 2654610.0}, {"date": "2016-11-25", "close": 49.73, "volume": 856250.0}, {"date": "2016-11-28", "close": 50.625, "volume": 3661816.0}, {"date": "2016-11-29", "close": 50.635, "volume": 2432068.0}, {"date": "2016-11-30", "close": 49.9, "volume": 2979830.0}, {"date": "2016-12-01", "close": 49.675, "volume": 1690248.0}, {"date": "2016-12-02", "close": 49.95, "volume": 1451600.0}, {"date": "2016-12-05", "close": 49.455, "volume": 1880978.0}, {"date": "2016-12-06", "close": 49.33, "volume": 2557202.0}, {"date": "2016-12-07", "close": 49.76, "volume": 2468058.0}, {"date": "2016-12-08", "close": 49.79, "volume": 1630224.0}, {"date": "2016-12-09", "close": 50.355, "volume": 2231808.0}, {"date": "2016-12-12", "close": 51.495, "volume": 2327848.0}, {"date": "2016-12-13", "close": 51.985, "volume": 2076372.0}, {"date": "2016-12-14", "close": 50.325, "volume": 2027614.0}, {"date": "2016-12-15", "close": 50.385, "volume": 1676066.0}, {"date": "2016-12-16", "close": 51.07, "volume": 4457264.0}, {"date": "2016-12-19", "close": 51.76, "volume": 2570152.0}, {"date": "2016-12-20", "close": 51.55, "volume": 1577472.0}, {"date": "2016-12-21", "close": 50.92, "volume": 2201534.0}, {"date": "2016-12-22", "close": 51.065, "volume": 1827688.0}, {"date": "2016-12-23", "close": 50.835, "volume": 951186.0}, {"date": "2016-12-27", "close": 50.615, "volume": 933514.0}, {"date": "2016-12-28", "close": 49.96, "volume": 938512.0}, {"date": "2016-12-29", "close": 50.495, "volume": 1527602.0}, {"date": "2016-12-30", "close": 50.32, "volume": 1879894.0}, {"date": "2017-01-03", "close": 50.565, "volume": 2227754.0}, {"date": "2017-01-04", "close": 51.0, "volume": 2778112.0}, {"date": "2017-01-05", "close": 50.88, "volume": 4017146.0}, {"date": "2017-01-06", "close": 51.46, "volume": 1869592.0}, {"date": "2017-01-09", "close": 50.69, "volume": 2010766.0}, {"date": "2017-01-10", "close": 50.53, "volume": 1859496.0}, {"date": "2017-01-11", "close": 51.065, "volume": 2939988.0}, {"date": "2017-01-12", "close": 50.92, "volume": 1613522.0}, {"date": "2017-01-13", "close": 50.885, "volume": 1258884.0}, {"date": "2017-01-17", "close": 51.7, "volume": 1544350.0}, {"date": "2017-01-18", "close": 51.89, "volume": 2030868.0}, {"date": "2017-01-19", "close": 51.04, "volume": 1480394.0}, {"date": "2017-01-20", "close": 51.22, "volume": 1578902.0}, {"date": "2017-01-23", "close": 51.1, "volume": 2415430.0}, {"date": "2017-01-24", "close": 51.335, "volume": 2457858.0}, {"date": "2017-01-25", "close": 51.285, "volume": 2026828.0}, {"date": "2017-01-26", "close": 51.14, "volume": 1691214.0}, {"date": "2017-01-27", "close": 50.72, "volume": 1152256.0}, {"date": "2017-01-30", "close": 50.41, "volume": 2303284.0}, {"date": "2017-01-31", "close": 51.195, "volume": 1895136.0}, {"date": "2017-02-01", "close": 50.71, "volume": 1362044.0}, {"date": "2017-02-02", "close": 51.36, "volume": 1273832.0}, {"date": "2017-02-03", "close": 51.395, "volume": 1143858.0}, {"date": "2017-02-06", "close": 51.3, "volume": 923802.0}, {"date": "2017-02-07", "close": 51.275, "volume": 1066638.0}, {"date": "2017-02-08", "close": 52.105, "volume": 1591536.0}, {"date": "2017-02-09", "close": 51.825, "volume": 1502156.0}, {"date": "2017-02-10", "close": 52.175, "volume": 1264390.0}, {"date": "2017-02-13", "close": 52.58, "volume": 1077248.0}, {"date": "2017-02-14", "close": 52.165, "volume": 1153432.0}, {"date": "2017-02-15", "close": 52.16, "volume": 1374284.0}, {"date": "2017-02-16", "close": 52.95, "volume": 1324234.0}, {"date": "2017-02-17", "close": 52.925, "volume": 1787724.0}, {"date": "2017-02-21", "close": 53.24, "volume": 1555292.0}, {"date": "2017-02-22", "close": 53.575, "volume": 1274680.0}, {"date": "2017-02-23", "close": 54.255, "volume": 1842056.0}, {"date": "2017-02-24", "close": 54.545, "volume": 2165674.0}, {"date": "2017-02-27", "close": 54.405, "volume": 1759276.0}, {"date": "2017-02-28", "close": 55.145, "volume": 4115796.0}, {"date": "2017-03-01", "close": 54.825, "volume": 2365152.0}, {"date": "2017-03-02", "close": 54.875, "volume": 2301382.0}, {"date": "2017-03-03", "close": 54.615, "volume": 1546348.0}, {"date": "2017-03-06", "close": 54.97, "volume": 2067088.0}, {"date": "2017-03-07", "close": 55.29, "volume": 2245470.0}, {"date": "2017-03-08", "close": 54.22, "volume": 1718148.0}, {"date": "2017-03-09", "close": 54.025, "volume": 1512320.0}, {"date": "2017-03-10", "close": 54.7, "volume": 1624132.0}, {"date": "2017-03-13", "close": 54.88, "volume": 1291830.0}, {"date": "2017-03-14", "close": 54.58, "volume": 1048882.0}, {"date": "2017-03-15", "close": 55.615, "volume": 1833184.0}, {"date": "2017-03-16", "close": 55.08, "volume": 1582230.0}, {"date": "2017-03-17", "close": 55.38, "volume": 2722738.0}, {"date": "2017-03-20", "close": 55.195, "volume": 1803066.0}, {"date": "2017-03-21", "close": 55.63, "volume": 2004372.0}, {"date": "2017-03-22", "close": 55.97, "volume": 2207848.0}, {"date": "2017-03-23", "close": 55.79, "volume": 1953320.0}, {"date": "2017-03-24", "close": 56.235, "volume": 1880212.0}, {"date": "2017-03-27", "close": 55.8, "volume": 1539774.0}, {"date": "2017-03-28", "close": 56.035, "volume": 1573822.0}, {"date": "2017-03-29", "close": 55.64, "volume": 1624492.0}, {"date": "2017-03-30", "close": 55.115, "volume": 1772486.0}, {"date": "2017-03-31", "close": 55.25, "volume": 2542556.0}, {"date": "2017-04-03", "close": 54.93, "volume": 2603016.0}, {"date": "2017-04-04", "close": 55.19, "volume": 1717386.0}, {"date": "2017-04-05", "close": 54.72, "volume": 4953298.0}, {"date": "2017-04-06", "close": 54.875, "volume": 2863354.0}, {"date": "2017-04-07", "close": 54.84, "volume": 2679088.0}, {"date": "2017-04-10", "close": 55.325, "volume": 2214186.0}, {"date": "2017-04-11", "close": 55.24, "volume": 1584202.0}, {"date": "2017-04-12", "close": 55.73, "volume": 1898616.0}, {"date": "2017-04-13", "close": 55.75, "volume": 1969560.0}, {"date": "2017-04-17", "close": 56.13, "volume": 2452152.0}, {"date": "2017-04-18", "close": 56.25, "volume": 2110044.0}, {"date": "2017-04-19", "close": 55.75, "volume": 3091460.0}, {"date": "2017-04-20", "close": 56.145, "volume": 4763666.0}, {"date": "2017-04-21", "close": 56.26, "volume": 2943898.0}, {"date": "2017-04-24", "close": 56.65, "volume": 2701428.0}, {"date": "2017-04-25", "close": 56.805, "volume": 1798698.0}, {"date": "2017-04-26", "close": 56.495, "volume": 2008092.0}, {"date": "2017-04-27", "close": 56.705, "volume": 2000212.0}, {"date": "2017-04-28", "close": 56.51, "volume": 2465708.0}, {"date": "2017-05-01", "close": 55.895, "volume": 2088468.0}, {"date": "2017-05-02", "close": 56.07, "volume": 1314016.0}, {"date": "2017-05-03", "close": 55.71, "volume": 1370722.0}, {"date": "2017-05-04", "close": 55.685, "volume": 1798360.0}, {"date": "2017-05-05", "close": 56.075, "volume": 2529332.0}, {"date": "2017-05-08", "close": 55.97, "volume": 2084928.0}, {"date": "2017-05-09", "close": 55.765, "volume": 1632348.0}, {"date": "2017-05-10", "close": 55.825, "volume": 2974164.0}, {"date": "2017-05-11", "close": 55.685, "volume": 1656966.0}, {"date": "2017-05-12", "close": 55.805, "volume": 2014538.0}, {"date": "2017-05-15", "close": 55.98, "volume": 1767290.0}, {"date": "2017-05-16", "close": 55.31, "volume": 1462426.0}, {"date": "2017-05-17", "close": 55.28, "volume": 5067490.0}, {"date": "2017-05-18", "close": 55.38, "volume": 2799976.0}, {"date": "2017-05-19", "close": 55.75, "volume": 5155788.0}, {"date": "2017-05-22", "close": 56.435, "volume": 2328658.0}, {"date": "2017-05-23", "close": 56.635, "volume": 4786900.0}, {"date": "2017-05-24", "close": 56.88, "volume": 1978784.0}, {"date": "2017-05-25", "close": 57.275, "volume": 1371664.0}, {"date": "2017-05-26", "close": 57.24, "volume": 1120338.0}, {"date": "2017-05-30", "close": 57.83, "volume": 3864284.0}, {"date": "2017-05-31", "close": 58.245, "volume": 2927044.0}, {"date": "2017-06-01", "close": 58.57, "volume": 1848452.0}, {"date": "2017-06-02", "close": 58.75, "volume": 1811318.0}, {"date": "2017-06-05", "close": 58.715, "volume": 2313230.0}, {"date": "2017-06-06", "close": 58.535, "volume": 2449786.0}, {"date": "2017-06-07", "close": 58.73, "volume": 3689842.0}, {"date": "2017-06-08", "close": 57.765, "volume": 5178888.0}, {"date": "2017-06-09", "close": 57.5, "volume": 7983586.0}, {"date": "2017-06-12", "close": 57.355, "volume": 3838086.0}, {"date": "2017-06-13", "close": 57.225, "volume": 1957420.0}, {"date": "2017-06-14", "close": 57.205, "volume": 3421472.0}, {"date": "2017-06-15", "close": 57.49, "volume": 3714144.0}, {"date": "2017-06-16", "close": 58.195, "volume": 3056852.0}, {"date": "2017-06-19", "close": 57.99, "volume": 1805092.0}, {"date": "2017-06-20", "close": 57.76, "volume": 1700930.0}, {"date": "2017-06-21", "close": 56.94, "volume": 3819718.0}, {"date": "2017-06-22", "close": 56.685, "volume": 1740160.0}, {"date": "2017-06-23", "close": 56.405, "volume": 2589578.0}, {"date": "2017-06-26", "close": 57.02, "volume": 3123514.0}, {"date": "2017-06-27", "close": 56.86, "volume": 4076388.0}, {"date": "2017-06-28", "close": 56.59, "volume": 2244198.0}, {"date": "2017-06-29", "close": 56.495, "volume": 2282526.0}, {"date": "2017-06-30", "close": 56.375, "volume": 2017168.0}, {"date": "2017-07-03", "close": 56.09, "volume": 913508.0}, {"date": "2017-07-05", "close": 55.57, "volume": 1724492.0}, {"date": "2017-07-06", "close": 55.46, "volume": 1458578.0}, {"date": "2017-07-07", "close": 55.265, "volume": 1651750.0}, {"date": "2017-07-10", "close": 55.385, "volume": 1684972.0}, {"date": "2017-07-11", "close": 55.435, "volume": 2273636.0}, {"date": "2017-07-12", "close": 55.75, "volume": 2292522.0}, {"date": "2017-07-13", "close": 55.805, "volume": 1936542.0}, {"date": "2017-07-14", "close": 56.075, "volume": 1585724.0}, {"date": "2017-07-17", "close": 56.015, "volume": 1996622.0}, {"date": "2017-07-18", "close": 56.1, "volume": 1201112.0}, {"date": "2017-07-19", "close": 56.47, "volume": 1292854.0}, {"date": "2017-07-20", "close": 57.03, "volume": 1391920.0}, {"date": "2017-07-21", "close": 57.465, "volume": 1691890.0}, {"date": "2017-07-24", "close": 56.665, "volume": 1847470.0}, {"date": "2017-07-25", "close": 56.38, "volume": 1383878.0}, {"date": "2017-07-26", "close": 56.665, "volume": 1769710.0}, {"date": "2017-07-27", "close": 56.54, "volume": 1997826.0}, {"date": "2017-07-28", "close": 56.52, "volume": 1546598.0}, {"date": "2017-07-31", "close": 56.505, "volume": 3310382.0}, {"date": "2017-08-01", "close": 57.245, "volume": 2639688.0}, {"date": "2017-08-02", "close": 57.52, "volume": 1259264.0}, {"date": "2017-08-03", "close": 58.015, "volume": 2416084.0}, {"date": "2017-08-04", "close": 58.595, "volume": 1998176.0}, {"date": "2017-08-07", "close": 58.56, "volume": 1911444.0}, {"date": "2017-08-08", "close": 58.745, "volume": 1738356.0}, {"date": "2017-08-09", "close": 58.365, "volume": 1643352.0}, {"date": "2017-08-10", "close": 58.03, "volume": 2694134.0}, {"date": "2017-08-11", "close": 57.805, "volume": 1036528.0}, {"date": "2017-08-14", "close": 58.215, "volume": 2043032.0}, {"date": "2017-08-15", "close": 58.4, "volume": 2265990.0}, {"date": "2017-08-16", "close": 58.48, "volume": 1133444.0}, {"date": "2017-08-17", "close": 57.895, "volume": 1406432.0}, {"date": "2017-08-18", "close": 58.275, "volume": 1695910.0}, {"date": "2017-08-21", "close": 59.2, "volume": 3694886.0}, {"date": "2017-08-22", "close": 59.14, "volume": 2338406.0}, {"date": "2017-08-23", "close": 59.315, "volume": 2157882.0}, {"date": "2017-08-24", "close": 59.535, "volume": 1794530.0}, {"date": "2017-08-25", "close": 59.515, "volume": 1993632.0}, {"date": "2017-08-28", "close": 59.605, "volume": 1485498.0}, {"date": "2017-08-29", "close": 59.39, "volume": 1279400.0}, {"date": "2017-08-30", "close": 58.875, "volume": 1290562.0}, {"date": "2017-08-31", "close": 58.965, "volume": 1658654.0}, {"date": "2017-09-01", "close": 58.97, "volume": 878684.0}, {"date": "2017-09-05", "close": 58.82, "volume": 1697968.0}, {"date": "2017-09-06", "close": 58.6, "volume": 1553808.0}, {"date": "2017-09-07", "close": 59.485, "volume": 2000694.0}, {"date": "2017-09-08", "close": 59.58, "volume": 1137600.0}, {"date": "2017-09-11", "close": 60.03, "volume": 1912626.0}, {"date": "2017-09-12", "close": 59.17, "volume": 1921006.0}, {"date": "2017-09-13", "close": 59.06, "volume": 2204528.0}, {"date": "2017-09-14", "close": 59.545, "volume": 2721376.0}, {"date": "2017-09-15", "close": 59.645, "volume": 3324682.0}, {"date": "2017-09-18", "close": 58.83, "volume": 2516658.0}, {"date": "2017-09-19", "close": 58.79, "volume": 1588550.0}, {"date": "2017-09-20", "close": 58.29, "volume": 2816752.0}, {"date": "2017-09-21", "close": 57.955, "volume": 2496426.0}, {"date": "2017-09-22", "close": 57.97, "volume": 2389480.0}, {"date": "2017-09-25", "close": 58.44, "volume": 2197274.0}, {"date": "2017-09-26", "close": 58.13, "volume": 1759798.0}, {"date": "2017-09-27", "close": 57.25, "volume": 1827132.0}, {"date": "2017-09-28", "close": 57.29, "volume": 1941386.0}, {"date": "2017-09-29", "close": 57.065, "volume": 1767862.0}, {"date": "2017-10-02", "close": 56.99, "volume": 1739980.0}, {"date": "2017-10-03", "close": 56.935, "volume": 2247866.0}, {"date": "2017-10-04", "close": 57.28, "volume": 2333434.0}, {"date": "2017-10-05", "close": 56.01, "volume": 4451378.0}, {"date": "2017-10-06", "close": 55.975, "volume": 2746064.0}, {"date": "2017-10-09", "close": 56.315, "volume": 2049128.0}, {"date": "2017-10-10", "close": 56.905, "volume": 3420038.0}, {"date": "2017-10-11", "close": 57.47, "volume": 2864434.0}, {"date": "2017-10-12", "close": 57.98, "volume": 2348442.0}, {"date": "2017-10-13", "close": 57.435, "volume": 2475612.0}, {"date": "2017-10-16", "close": 57.23, "volume": 1425700.0}, {"date": "2017-10-17", "close": 57.02, "volume": 2242988.0}, {"date": "2017-10-18", "close": 56.525, "volume": 1596628.0}, {"date": "2017-10-19", "close": 57.045, "volume": 4371162.0}, {"date": "2017-10-20", "close": 57.065, "volume": 2407218.0}, {"date": "2017-10-23", "close": 57.215, "volume": 3041378.0}, {"date": "2017-10-24", "close": 57.48, "volume": 2241356.0}, {"date": "2017-10-25", "close": 57.155, "volume": 3496718.0}, {"date": "2017-10-26", "close": 57.555, "volume": 2394644.0}, {"date": "2017-10-27", "close": 57.82, "volume": 2334844.0}, {"date": "2017-10-30", "close": 58.725, "volume": 4962238.0}, {"date": "2017-10-31", "close": 58.75, "volume": 2697564.0}, {"date": "2017-11-01", "close": 58.315, "volume": 2895706.0}, {"date": "2017-11-02", "close": 58.905, "volume": 2811422.0}, {"date": "2017-11-03", "close": 59.49, "volume": 2542704.0}, {"date": "2017-11-06", "close": 59.435, "volume": 1990244.0}, {"date": "2017-11-07", "close": 60.26, "volume": 2216186.0}, {"date": "2017-11-08", "close": 60.515, "volume": 3265138.0}, {"date": "2017-11-09", "close": 60.69, "volume": 1649276.0}, {"date": "2017-11-10", "close": 60.565, "volume": 2477956.0}, {"date": "2017-11-13", "close": 60.98, "volume": 1588616.0}, {"date": "2017-11-14", "close": 61.115, "volume": 3027724.0}, {"date": "2017-11-15", "close": 60.205, "volume": 3799878.0}, {"date": "2017-11-16", "close": 59.93, "volume": 2514882.0}, {"date": "2017-11-17", "close": 59.755, "volume": 3403434.0}, {"date": "2017-11-20", "close": 59.4, "volume": 2585464.0}, {"date": "2017-11-21", "close": 59.41, "volume": 2715246.0}, {"date": "2017-11-22", "close": 59.33, "volume": 1949454.0}, {"date": "2017-11-24", "close": 59.35, "volume": 613226.0}, {"date": "2017-11-27", "close": 59.715, "volume": 1773062.0}, {"date": "2017-11-28", "close": 59.79, "volume": 2626740.0}, {"date": "2017-11-29", "close": 60.13, "volume": 2106284.0}, {"date": "2017-11-30", "close": 60.495, "volume": 3471432.0}, {"date": "2017-12-01", "close": 60.24, "volume": 2302452.0}, {"date": "2017-12-04", "close": 60.245, "volume": 1817520.0}, {"date": "2017-12-05", "close": 58.11, "volume": 6272936.0}, {"date": "2017-12-06", "close": 58.155, "volume": 3391378.0}, {"date": "2017-12-07", "close": 58.215, "volume": 3867046.0}, {"date": "2017-12-08", "close": 58.345, "volume": 3840496.0}, {"date": "2017-12-11", "close": 59.015, "volume": 3202044.0}, {"date": "2017-12-12", "close": 57.345, "volume": 3217366.0}, {"date": "2017-12-13", "close": 57.62, "volume": 3726156.0}, {"date": "2017-12-14", "close": 57.89, "volume": 2383378.0}, {"date": "2017-12-15", "close": 58.265, "volume": 3888064.0}, {"date": "2017-12-18", "close": 57.535, "volume": 2341198.0}, {"date": "2017-12-19", "close": 56.095, "volume": 2324096.0}, {"date": "2017-12-20", "close": 55.965, "volume": 2852420.0}, {"date": "2017-12-21", "close": 53.455, "volume": 9100632.0}, {"date": "2017-12-22", "close": 54.155, "volume": 4479120.0}, {"date": "2017-12-26", "close": 53.97, "volume": 1924692.0}, {"date": "2017-12-27", "close": 53.915, "volume": 2142226.0}, {"date": "2017-12-28", "close": 53.54, "volume": 2548028.0}, {"date": "2017-12-29", "close": 53.46, "volume": 1745358.0}, {"date": "2018-01-02", "close": 52.675, "volume": 4562716.0}, {"date": "2018-01-03", "close": 54.07, "volume": 7142776.0}, {"date": "2018-01-04", "close": 53.71, "volume": 7005226.0}, {"date": "2018-01-05", "close": 54.225, "volume": 25215100.0}, {"date": "2018-01-08", "close": 54.24, "volume": 7775512.0}, {"date": "2018-01-09", "close": 53.81, "volume": 8613918.0}, {"date": "2018-01-10", "close": 53.595, "volume": 5159326.0}, {"date": "2018-01-11", "close": 53.35, "volume": 3678262.0}, {"date": "2018-01-12", "close": 53.445, "volume": 5123888.0}, {"date": "2018-01-16", "close": 53.53, "volume": 7617416.0}, {"date": "2018-01-17", "close": 53.295, "volume": 4306992.0}, {"date": "2018-01-18", "close": 53.01, "volume": 6884768.0}, {"date": "2018-01-19", "close": 52.995, "volume": 4326760.0}, {"date": "2018-01-22", "close": 52.525, "volume": 5496996.0}, {"date": "2018-01-23", "close": 53.11, "volume": 5203044.0}, {"date": "2018-01-24", "close": 52.84, "volume": 6890812.0}, {"date": "2018-01-25", "close": 53.2, "volume": 3670258.0}, {"date": "2018-01-26", "close": 52.765, "volume": 6118890.0}, {"date": "2018-01-29", "close": 52.225, "volume": 4866290.0}, {"date": "2018-01-30", "close": 52.915, "volume": 5266996.0}, {"date": "2018-01-31", "close": 53.51, "volume": 5574410.0}, {"date": "2018-02-01", "close": 53.265, "volume": 5954398.0}, {"date": "2018-02-02", "close": 52.79, "volume": 4005998.0}, {"date": "2018-02-05", "close": 52.125, "volume": 6235528.0}, {"date": "2018-02-06", "close": 51.7, "volume": 6322744.0}, {"date": "2018-02-07", "close": 52.045, "volume": 7814084.0}, {"date": "2018-02-08", "close": 51.68, "volume": 6120364.0}, {"date": "2018-02-09", "close": 53.055, "volume": 6794642.0}, {"date": "2018-02-12", "close": 53.31, "volume": 3396248.0}, {"date": "2018-02-13", "close": 53.405, "volume": 2942038.0}, {"date": "2018-02-14", "close": 52.735, "volume": 2291908.0}, {"date": "2018-02-15", "close": 53.99, "volume": 4445616.0}, {"date": "2018-02-16", "close": 54.505, "volume": 2656906.0}, {"date": "2018-02-20", "close": 53.77, "volume": 4575056.0}, {"date": "2018-02-21", "close": 52.715, "volume": 5126496.0}, {"date": "2018-02-22", "close": 53.32, "volume": 3981254.0}, {"date": "2018-02-23", "close": 54.785, "volume": 3028104.0}, {"date": "2018-02-26", "close": 54.755, "volume": 8058618.0}, {"date": "2018-02-27", "close": 55.02, "volume": 6203678.0}, {"date": "2018-02-28", "close": 54.49, "volume": 3378776.0}, {"date": "2018-03-01", "close": 53.82, "volume": 3806284.0}, {"date": "2018-03-02", "close": 53.545, "volume": 2568862.0}, {"date": "2018-03-05", "close": 55.345, "volume": 3910666.0}, {"date": "2018-03-06", "close": 54.68, "volume": 2854060.0}, {"date": "2018-03-07", "close": 54.28, "volume": 2670184.0}, {"date": "2018-03-08", "close": 54.895, "volume": 3668048.0}, {"date": "2018-03-09", "close": 54.54, "volume": 4995632.0}, {"date": "2018-03-12", "close": 54.875, "volume": 4541446.0}, {"date": "2018-03-13", "close": 55.35, "volume": 3008750.0}, {"date": "2018-03-14", "close": 56.43, "volume": 3940844.0}, {"date": "2018-03-15", "close": 56.1, "volume": 3637756.0}, {"date": "2018-03-16", "close": 56.51, "volume": 8369794.0}, {"date": "2018-03-19", "close": 56.215, "volume": 3325350.0}, {"date": "2018-03-20", "close": 55.3, "volume": 4400508.0}, {"date": "2018-03-21", "close": 55.205, "volume": 3847184.0}, {"date": "2018-03-22", "close": 55.255, "volume": 2606966.0}, {"date": "2018-03-23", "close": 54.485, "volume": 2285358.0}, {"date": "2018-03-26", "close": 54.99, "volume": 2371260.0}, {"date": "2018-03-27", "close": 55.59, "volume": 3880100.0}, {"date": "2018-03-28", "close": 55.165, "volume": 3675864.0}, {"date": "2018-03-29", "close": 55.61, "volume": 2215868.0}, {"date": "2018-04-02", "close": 55.065, "volume": 3031648.0}, {"date": "2018-04-03", "close": 54.69, "volume": 4060920.0}, {"date": "2018-04-04", "close": 55.17, "volume": 3799760.0}, {"date": "2018-04-05", "close": 55.765, "volume": 3570298.0}, {"date": "2018-04-06", "close": 55.565, "volume": 4162576.0}, {"date": "2018-04-09", "close": 55.89, "volume": 2490680.0}, {"date": "2018-04-10", "close": 55.84, "volume": 3282552.0}, {"date": "2018-04-11", "close": 55.495, "volume": 2290206.0}, {"date": "2018-04-12", "close": 55.135, "volume": 3562338.0}, {"date": "2018-04-13", "close": 55.31, "volume": 4341076.0}, {"date": "2018-04-16", "close": 55.895, "volume": 3861004.0}, {"date": "2018-04-17", "close": 56.3, "volume": 3476782.0}, {"date": "2018-04-18", "close": 55.8, "volume": 3725368.0}, {"date": "2018-04-19", "close": 55.185, "volume": 3753168.0}, {"date": "2018-04-20", "close": 54.905, "volume": 4335748.0}, {"date": "2018-04-23", "close": 54.65, "volume": 3811110.0}, {"date": "2018-04-24", "close": 54.945, "volume": 8967456.0}, {"date": "2018-04-25", "close": 54.655, "volume": 2769384.0}, {"date": "2018-04-26", "close": 55.19, "volume": 3139864.0}, {"date": "2018-04-27", "close": 55.815, "volume": 5375940.0}, {"date": "2018-04-30", "close": 55.9, "volume": 3898262.0}, {"date": "2018-05-01", "close": 55.83, "volume": 2874368.0}, {"date": "2018-05-02", "close": 55.58, "volume": 2731306.0}, {"date": "2018-05-03", "close": 55.705, "volume": 2067960.0}, {"date": "2018-05-04", "close": 55.9, "volume": 5196116.0}, {"date": "2018-05-07", "close": 55.34, "volume": 5756628.0}, {"date": "2018-05-08", "close": 53.22, "volume": 6078842.0}, {"date": "2018-05-09", "close": 52.57, "volume": 3942392.0}, {"date": "2018-05-10", "close": 53.195, "volume": 3982118.0}, {"date": "2018-05-11", "close": 53.54, "volume": 3669084.0}, {"date": "2018-05-14", "close": 53.255, "volume": 3509388.0}, {"date": "2018-05-15", "close": 52.62, "volume": 5137172.0}, {"date": "2018-05-16", "close": 51.67, "volume": 4852342.0}, {"date": "2018-05-17", "close": 51.09, "volume": 3642542.0}, {"date": "2018-05-18", "close": 50.985, "volume": 3982510.0}, {"date": "2018-05-21", "close": 51.32, "volume": 3068582.0}, {"date": "2018-05-22", "close": 51.715, "volume": 4873162.0}, {"date": "2018-05-23", "close": 52.43, "volume": 4674694.0}, {"date": "2018-05-24", "close": 52.605, "volume": 3022968.0}, {"date": "2018-05-25", "close": 52.595, "volume": 2952274.0}, {"date": "2018-05-29", "close": 52.895, "volume": 4614660.0}, {"date": "2018-05-30", "close": 53.12, "volume": 6288828.0}, {"date": "2018-05-31", "close": 53.265, "volume": 6055286.0}, {"date": "2018-06-01", "close": 52.15, "volume": 4340676.0}, {"date": "2018-06-04", "close": 51.7, "volume": 4694004.0}, {"date": "2018-06-05", "close": 51.405, "volume": 3719950.0}, {"date": "2018-06-06", "close": 50.355, "volume": 3426620.0}, {"date": "2018-06-07", "close": 50.38, "volume": 4480872.0}, {"date": "2018-06-08", "close": 50.715, "volume": 2362430.0}, {"date": "2018-06-11", "close": 58.595, "volume": 23923400.0}, {"date": "2018-06-12", "close": 58.565, "volume": 7943760.0}, {"date": "2018-06-13", "close": 57.005, "volume": 6721298.0}, {"date": "2018-06-14", "close": 56.66, "volume": 6019398.0}, {"date": "2018-06-15", "close": 55.955, "volume": 13235592.0}, {"date": "2018-06-18", "close": 56.335, "volume": 7492182.0}, {"date": "2018-06-19", "close": 56.635, "volume": 3909864.0}, {"date": "2018-06-20", "close": 56.28, "volume": 9127500.0}, {"date": "2018-06-21", "close": 56.545, "volume": 5876148.0}, {"date": "2018-06-22", "close": 57.57, "volume": 5208406.0}, {"date": "2018-06-25", "close": 58.305, "volume": 3141732.0}, {"date": "2018-06-26", "close": 57.865, "volume": 5109092.0}, {"date": "2018-06-27", "close": 57.965, "volume": 4716936.0}, {"date": "2018-06-28", "close": 57.555, "volume": 9202686.0}, {"date": "2018-06-29", "close": 58.055, "volume": 5001002.0}, {"date": "2018-07-02", "close": 57.77, "volume": 3127770.0}, {"date": "2018-07-03", "close": 58.06, "volume": 1375688.0}, {"date": "2018-07-05", "close": 58.65, "volume": 3204366.0}, {"date": "2018-07-06", "close": 58.89, "volume": 2638530.0}, {"date": "2018-07-09", "close": 57.815, "volume": 3143776.0}, {"date": "2018-07-10", "close": 58.65, "volume": 2520692.0}, {"date": "2018-07-11", "close": 57.84, "volume": 13772600.0}, {"date": "2018-07-12", "close": 57.815, "volume": 4758262.0}, {"date": "2018-07-13", "close": 58.255, "volume": 3495610.0}, {"date": "2018-07-16", "close": 57.88, "volume": 3243258.0}, {"date": "2018-07-17", "close": 57.805, "volume": 2113104.0}, {"date": "2018-07-18", "close": 57.16, "volume": 2972994.0}, {"date": "2018-07-19", "close": 57.655, "volume": 4025326.0}, {"date": "2018-07-20", "close": 57.13, "volume": 5109094.0}, {"date": "2018-07-23", "close": 56.785, "volume": 2877730.0}, {"date": "2018-07-24", "close": 57.25, "volume": 7936796.0}, {"date": "2018-07-25", "close": 57.735, "volume": 2729730.0}, {"date": "2018-07-26", "close": 57.885, "volume": 2738948.0}, {"date": "2018-07-27", "close": 57.485, "volume": 4081874.0}, {"date": "2018-07-30", "close": 57.24, "volume": 2469330.0}, {"date": "2018-07-31", "close": 57.795, "volume": 3373694.0}, {"date": "2018-08-01", "close": 57.45, "volume": 2196966.0}, {"date": "2018-08-02", "close": 58.015, "volume": 2329848.0}, {"date": "2018-08-03", "close": 58.395, "volume": 4457302.0}, {"date": "2018-08-06", "close": 57.675, "volume": 4767700.0}, {"date": "2018-08-07", "close": 57.985, "volume": 2389854.0}, {"date": "2018-08-08", "close": 57.535, "volume": 1863760.0}, {"date": "2018-08-09", "close": 57.365, "volume": 2266234.0}, {"date": "2018-08-10", "close": 57.22, "volume": 2929290.0}, {"date": "2018-08-13", "close": 57.445, "volume": 4169084.0}, {"date": "2018-08-14", "close": 57.12, "volume": 2548076.0}, {"date": "2018-08-15", "close": 57.225, "volume": 3313456.0}, {"date": "2018-08-16", "close": 58.01, "volume": 2646666.0}, {"date": "2018-08-17", "close": 58.425, "volume": 6243836.0}, {"date": "2018-08-20", "close": 58.475, "volume": 2670308.0}, {"date": "2018-08-21", "close": 58.115, "volume": 2495376.0}, {"date": "2018-08-22", "close": 57.74, "volume": 2014152.0}, {"date": "2018-08-23", "close": 57.84, "volume": 1835706.0}, {"date": "2018-08-24", "close": 58.2, "volume": 1472564.0}, {"date": "2018-08-27", "close": 57.82, "volume": 1938450.0}, {"date": "2018-08-28", "close": 57.785, "volume": 5344480.0}, {"date": "2018-08-29", "close": 58.335, "volume": 4305252.0}, {"date": "2018-08-30", "close": 58.3, "volume": 1989848.0}, {"date": "2018-08-31", "close": 58.04, "volume": 2906334.0}, {"date": "2018-09-04", "close": 58.495, "volume": 4285732.0}, {"date": "2018-09-05", "close": 59.07, "volume": 3712296.0}, {"date": "2018-09-06", "close": 59.015, "volume": 2407590.0}, {"date": "2018-09-07", "close": 58.425, "volume": 2421474.0}, {"date": "2018-09-10", "close": 58.8, "volume": 2116742.0}, {"date": "2018-09-11", "close": 58.61, "volume": 3930138.0}, {"date": "2018-09-12", "close": 58.89, "volume": 3893040.0}, {"date": "2018-09-13", "close": 59.335, "volume": 2742360.0}, {"date": "2018-09-14", "close": 59.365, "volume": 5238506.0}, {"date": "2018-09-17", "close": 59.435, "volume": 2211796.0}, {"date": "2018-09-18", "close": 58.635, "volume": 5303834.0}, {"date": "2018-09-19", "close": 57.57, "volume": 4314168.0}, {"date": "2018-09-20", "close": 57.16, "volume": 3542696.0}, {"date": "2018-09-21", "close": 57.605, "volume": 10613828.0}, {"date": "2018-09-24", "close": 56.79, "volume": 3289676.0}, {"date": "2018-09-25", "close": 56.235, "volume": 4938196.0}, {"date": "2018-09-26", "close": 55.53, "volume": 4144958.0}, {"date": "2018-09-27", "close": 56.0, "volume": 4510274.0}, {"date": "2018-09-28", "close": 56.875, "volume": 5380310.0}, {"date": "2018-10-01", "close": 56.915, "volume": 3601936.0}, {"date": "2018-10-02", "close": 57.87, "volume": 2843278.0}, {"date": "2018-10-03", "close": 57.31, "volume": 3061854.0}, {"date": "2018-10-04", "close": 57.445, "volume": 2566726.0}, {"date": "2018-10-05", "close": 58.1, "volume": 2677650.0}, {"date": "2018-10-08", "close": 58.275, "volume": 2327202.0}, {"date": "2018-10-09", "close": 58.2, "volume": 2807246.0}, {"date": "2018-10-10", "close": 57.73, "volume": 4175000.0}, {"date": "2018-10-11", "close": 57.235, "volume": 3498272.0}, {"date": "2018-10-12", "close": 57.515, "volume": 2258038.0}, {"date": "2018-10-15", "close": 57.55, "volume": 2886008.0}, {"date": "2018-10-16", "close": 57.88, "volume": 2349884.0}, {"date": "2018-10-17", "close": 57.65, "volume": 1936602.0}, {"date": "2018-10-18", "close": 57.955, "volume": 4195984.0}, {"date": "2018-10-19", "close": 58.305, "volume": 5389592.0}, {"date": "2018-10-22", "close": 57.81, "volume": 2575132.0}, {"date": "2018-10-23", "close": 57.095, "volume": 2392016.0}, {"date": "2018-10-24", "close": 57.95, "volume": 3052102.0}, {"date": "2018-10-25", "close": 57.52, "volume": 3142586.0}, {"date": "2018-10-26", "close": 56.405, "volume": 2648098.0}, {"date": "2018-10-29", "close": 56.27, "volume": 3509732.0}, {"date": "2018-10-30", "close": 55.9, "volume": 4397126.0}, {"date": "2018-10-31", "close": 55.06, "volume": 4228476.0}, {"date": "2018-11-01", "close": 55.025, "volume": 4604352.0}, {"date": "2018-11-02", "close": 54.525, "volume": 5123894.0}, {"date": "2018-11-05", "close": 56.285, "volume": 3675668.0}, {"date": "2018-11-06", "close": 56.6, "volume": 3463208.0}, {"date": "2018-11-07", "close": 58.78, "volume": 5160202.0}, {"date": "2018-11-08", "close": 58.985, "volume": 3960198.0}, {"date": "2018-11-09", "close": 58.35, "volume": 5051270.0}, {"date": "2018-11-12", "close": 57.7, "volume": 5795144.0}, {"date": "2018-11-13", "close": 58.005, "volume": 3547030.0}, {"date": "2018-11-14", "close": 56.38, "volume": 5380636.0}, {"date": "2018-11-15", "close": 55.49, "volume": 5295200.0}, {"date": "2018-11-16", "close": 57.435, "volume": 7329264.0}, {"date": "2018-11-19", "close": 57.62, "volume": 2918738.0}, {"date": "2018-11-20", "close": 56.965, "volume": 3912420.0}, {"date": "2018-11-21", "close": 56.005, "volume": 2725302.0}, {"date": "2018-11-23", "close": 56.055, "volume": 2572612.0}, {"date": "2018-11-26", "close": 56.02, "volume": 2722622.0}, {"date": "2018-11-27", "close": 56.345, "volume": 2970020.0}, {"date": "2018-11-28", "close": 56.62, "volume": 2634400.0}, {"date": "2018-11-29", "close": 56.335, "volume": 2343864.0}, {"date": "2018-11-30", "close": 57.61, "volume": 6534100.0}, {"date": "2018-12-03", "close": 58.225, "volume": 3982178.0}, {"date": "2018-12-04", "close": 58.43, "volume": 3067504.0}, {"date": "2018-12-06", "close": 57.85, "volume": 3453556.0}, {"date": "2018-12-07", "close": 57.975, "volume": 3332644.0}, {"date": "2018-12-10", "close": 58.095, "volume": 4248126.0}, {"date": "2018-12-11", "close": 58.53, "volume": 2001474.0}, {"date": "2018-12-12", "close": 58.33, "volume": 8938240.0}, {"date": "2018-12-13", "close": 58.8, "volume": 2786134.0}, {"date": "2018-12-14", "close": 59.245, "volume": 4805236.0}, {"date": "2018-12-17", "close": 57.465, "volume": 3881008.0}, {"date": "2018-12-18", "close": 56.92, "volume": 3560442.0}, {"date": "2018-12-19", "close": 56.97, "volume": 5066200.0}, {"date": "2018-12-20", "close": 56.53, "volume": 4200934.0}, {"date": "2018-12-21", "close": 55.91, "volume": 5566690.0}, {"date": "2018-12-24", "close": 53.7, "volume": 2414236.0}, {"date": "2018-12-26", "close": 53.995, "volume": 6656510.0}, {"date": "2018-12-27", "close": 53.805, "volume": 4655878.0}, {"date": "2018-12-28", "close": 53.635, "volume": 4360016.0}, {"date": "2018-12-31", "close": 54.095, "volume": 3675908.0}, {"date": "2019-01-02", "close": 53.38, "volume": 2392922.0}, {"date": "2019-01-03", "close": 53.625, "volume": 2577992.0}, {"date": "2019-01-04", "close": 55.23, "volume": 5416010.0}, {"date": "2019-01-07", "close": 55.22, "volume": 5557902.0}, {"date": "2019-01-08", "close": 56.765, "volume": 3243752.0}, {"date": "2019-01-09", "close": 56.21, "volume": 3380118.0}, {"date": "2019-01-10", "close": 57.215, "volume": 2602926.0}, {"date": "2019-01-11", "close": 57.03, "volume": 2691014.0}, {"date": "2019-01-14", "close": 55.88, "volume": 4105454.0}, {"date": "2019-01-15", "close": 56.275, "volume": 4142956.0}, {"date": "2019-01-16", "close": 56.33, "volume": 3729354.0}, {"date": "2019-01-17", "close": 56.18, "volume": 2406706.0}, {"date": "2019-01-18", "close": 56.335, "volume": 3035460.0}, {"date": "2019-01-22", "close": 56.185, "volume": 2655210.0}, {"date": "2019-01-23", "close": 56.455, "volume": 3026624.0}, {"date": "2019-01-24", "close": 56.675, "volume": 3282318.0}, {"date": "2019-01-25", "close": 56.55, "volume": 3292172.0}, {"date": "2019-01-28", "close": 56.5, "volume": 3340090.0}, {"date": "2019-01-29", "close": 56.925, "volume": 3498648.0}, {"date": "2019-01-30", "close": 57.45, "volume": 3147864.0}, {"date": "2019-01-31", "close": 58.49, "volume": 4234524.0}, {"date": "2019-02-01", "close": 58.375, "volume": 3362960.0}, {"date": "2019-02-04", "close": 58.595, "volume": 2744322.0}, {"date": "2019-02-05", "close": 58.545, "volume": 2908768.0}, {"date": "2019-02-06", "close": 58.875, "volume": 3579820.0}, {"date": "2019-02-07", "close": 59.01, "volume": 2782944.0}, {"date": "2019-02-08", "close": 58.96, "volume": 2382802.0}, {"date": "2019-02-11", "close": 57.475, "volume": 5961040.0}, {"date": "2019-02-12", "close": 57.06, "volume": 5380600.0}, {"date": "2019-02-13", "close": 57.12, "volume": 3987124.0}, {"date": "2019-02-14", "close": 57.025, "volume": 2881894.0}, {"date": "2019-02-15", "close": 57.63, "volume": 3344618.0}, {"date": "2019-02-19", "close": 58.135, "volume": 2962294.0}, {"date": "2019-02-20", "close": 58.565, "volume": 2874298.0}, {"date": "2019-02-21", "close": 58.835, "volume": 2669870.0}, {"date": "2019-02-22", "close": 59.24, "volume": 1986820.0}, {"date": "2019-02-25", "close": 58.795, "volume": 3278028.0}, {"date": "2019-02-26", "close": 59.45, "volume": 3718020.0}, {"date": "2019-02-27", "close": 60.165, "volume": 3930752.0}, {"date": "2019-02-28", "close": 60.22, "volume": 3453062.0}, {"date": "2019-03-01", "close": 60.63, "volume": 2942356.0}, {"date": "2019-03-04", "close": 60.665, "volume": 2317592.0}, {"date": "2019-03-05", "close": 60.54, "volume": 2174956.0}, {"date": "2019-03-06", "close": 60.485, "volume": 1783000.0}, {"date": "2019-03-07", "close": 60.85, "volume": 2457270.0}, {"date": "2019-03-08", "close": 61.15, "volume": 2205996.0}, {"date": "2019-03-11", "close": 61.595, "volume": 2486576.0}, {"date": "2019-03-12", "close": 62.0, "volume": 2368042.0}, {"date": "2019-03-13", "close": 62.17, "volume": 2808488.0}, {"date": "2019-03-14", "close": 62.225, "volume": 2078038.0}, {"date": "2019-03-15", "close": 62.31, "volume": 5035956.0}, {"date": "2019-03-18", "close": 62.325, "volume": 3039198.0}, {"date": "2019-03-19", "close": 61.965, "volume": 3331862.0}, {"date": "2019-03-20", "close": 62.525, "volume": 3743062.0}, {"date": "2019-03-21", "close": 62.935, "volume": 3491886.0}, {"date": "2019-03-22", "close": 63.035, "volume": 2200258.0}, {"date": "2019-03-25", "close": 62.52, "volume": 3094030.0}, {"date": "2019-03-26", "close": 62.74, "volume": 2346938.0}, {"date": "2019-03-27", "close": 62.705, "volume": 4954148.0}, {"date": "2019-03-28", "close": 62.235, "volume": 2897318.0}, {"date": "2019-03-29", "close": 62.93, "volume": 4181190.0}, {"date": "2019-04-01", "close": 63.315, "volume": 3798206.0}, {"date": "2019-04-02", "close": 63.62, "volume": 4304172.0}, {"date": "2019-04-03", "close": 63.62, "volume": 3364938.0}, {"date": "2019-04-04", "close": 63.51, "volume": 3338684.0}, {"date": "2019-04-05", "close": 64.12, "volume": 3338790.0}, {"date": "2019-04-08", "close": 63.895, "volume": 3390006.0}, {"date": "2019-04-09", "close": 63.945, "volume": 3294968.0}, {"date": "2019-04-10", "close": 63.715, "volume": 3333160.0}, {"date": "2019-04-11", "close": 64.05, "volume": 3156280.0}, {"date": "2019-04-12", "close": 64.925, "volume": 3627048.0}, {"date": "2019-04-15", "close": 64.28, "volume": 3356188.0}, {"date": "2019-04-16", "close": 63.635, "volume": 4834198.0}, {"date": "2019-04-17", "close": 63.645, "volume": 2938930.0}, {"date": "2019-04-18", "close": 63.705, "volume": 4486168.0}, {"date": "2019-04-22", "close": 62.69, "volume": 4408700.0}, {"date": "2019-04-23", "close": 63.06, "volume": 3636932.0}, {"date": "2019-04-24", "close": 63.205, "volume": 3568742.0}, {"date": "2019-04-25", "close": 63.67, "volume": 2838654.0}, {"date": "2019-04-26", "close": 64.025, "volume": 2393170.0}, {"date": "2019-04-29", "close": 62.9, "volume": 6179812.0}, {"date": "2019-04-30", "close": 63.975, "volume": 3842378.0}, {"date": "2019-05-01", "close": 63.1, "volume": 3452984.0}, {"date": "2019-05-02", "close": 62.985, "volume": 3852048.0}, {"date": "2019-05-03", "close": 63.725, "volume": 1738814.0}, {"date": "2019-05-06", "close": 63.195, "volume": 3360792.0}, {"date": "2019-05-07", "close": 62.855, "volume": 3282940.0}, {"date": "2019-05-08", "close": 62.88, "volume": 2603128.0}, {"date": "2019-05-09", "close": 63.105, "volume": 2149210.0}, {"date": "2019-05-10", "close": 64.605, "volume": 2639046.0}, {"date": "2019-05-13", "close": 64.66, "volume": 4033870.0}, {"date": "2019-05-14", "close": 64.68, "volume": 3022478.0}, {"date": "2019-05-15", "close": 64.94, "volume": 3556482.0}, {"date": "2019-05-16", "close": 65.36, "volume": 2435594.0}, {"date": "2019-05-17", "close": 65.225, "volume": 3364848.0}, {"date": "2019-05-20", "close": 65.59, "volume": 3441830.0}, {"date": "2019-05-21", "close": 65.75, "volume": 2676174.0}, {"date": "2019-05-22", "close": 67.15, "volume": 4160548.0}, {"date": "2019-05-23", "close": 67.94, "volume": 2788878.0}, {"date": "2019-05-24", "close": 67.175, "volume": 2423076.0}, {"date": "2019-05-28", "close": 66.55, "volume": 4413176.0}, {"date": "2019-05-29", "close": 65.375, "volume": 2481458.0}, {"date": "2019-05-30", "close": 65.785, "volume": 2237418.0}, {"date": "2019-05-31", "close": 65.725, "volume": 2655124.0}, {"date": "2019-06-03", "close": 65.955, "volume": 2783772.0}, {"date": "2019-06-04", "close": 66.095, "volume": 2233904.0}, {"date": "2019-06-05", "close": 67.01, "volume": 4846072.0}, {"date": "2019-06-06", "close": 67.49, "volume": 1984312.0}, {"date": "2019-06-07", "close": 67.245, "volume": 2628084.0}, {"date": "2019-06-10", "close": 67.045, "volume": 1654968.0}, {"date": "2019-06-11", "close": 67.36, "volume": 2427064.0}, {"date": "2019-06-12", "close": 67.845, "volume": 1954626.0}, {"date": "2019-06-13", "close": 68.42, "volume": 1819986.0}, {"date": "2019-06-14", "close": 68.88, "volume": 1895544.0}, {"date": "2019-06-17", "close": 68.975, "volume": 1931340.0}, {"date": "2019-06-18", "close": 68.625, "volume": 2305474.0}, {"date": "2019-06-19", "close": 69.53, "volume": 3044360.0}, {"date": "2019-06-20", "close": 70.16, "volume": 2097054.0}, {"date": "2019-06-21", "close": 70.52, "volume": 4180328.0}, {"date": "2019-06-24", "close": 70.425, "volume": 1713606.0}, {"date": "2019-06-25", "close": 70.235, "volume": 2345326.0}, {"date": "2019-06-26", "close": 68.505, "volume": 2222328.0}, {"date": "2019-06-27", "close": 67.77, "volume": 5664476.0}, {"date": "2019-06-28", "close": 68.72, "volume": 3825656.0}, {"date": "2019-07-01", "close": 68.33, "volume": 2252408.0}, {"date": "2019-07-02", "close": 69.1, "volume": 2079678.0}, {"date": "2019-07-03", "close": 68.825, "volume": 1661560.0}, {"date": "2019-07-05", "close": 69.19, "volume": 1503226.0}, {"date": "2019-07-08", "close": 69.26, "volume": 1869778.0}, {"date": "2019-07-09", "close": 69.525, "volume": 2186564.0}, {"date": "2019-07-10", "close": 69.83, "volume": 2326994.0}, {"date": "2019-07-11", "close": 70.195, "volume": 2077076.0}, {"date": "2019-07-12", "close": 69.945, "volume": 2249904.0}, {"date": "2019-07-15", "close": 69.995, "volume": 1858046.0}, {"date": "2019-07-16", "close": 69.63, "volume": 2142904.0}, {"date": "2019-07-17", "close": 69.975, "volume": 2722762.0}, {"date": "2019-07-18", "close": 70.585, "volume": 2550146.0}, {"date": "2019-07-19", "close": 70.025, "volume": 2746682.0}, {"date": "2019-07-22", "close": 70.285, "volume": 3678382.0}, {"date": "2019-07-23", "close": 69.475, "volume": 2312638.0}, {"date": "2019-07-24", "close": 69.88, "volume": 1732638.0}, {"date": "2019-07-25", "close": 70.23, "volume": 1640774.0}, {"date": "2019-07-26", "close": 70.13, "volume": 1492886.0}, {"date": "2019-07-29", "close": 69.75, "volume": 2947476.0}, {"date": "2019-07-30", "close": 68.235, "volume": 4788116.0}, {"date": "2019-07-31", "close": 67.715, "volume": 5373574.0}, {"date": "2019-08-01", "close": 67.84, "volume": 5040248.0}, {"date": "2019-08-02", "close": 67.84, "volume": 2745256.0}, {"date": "2019-08-05", "close": 66.06, "volume": 4584410.0}, {"date": "2019-08-06", "close": 66.965, "volume": 4394360.0}, {"date": "2019-08-07", "close": 67.58, "volume": 2625584.0}, {"date": "2019-08-08", "close": 68.355, "volume": 2614390.0}, {"date": "2019-08-09", "close": 68.84, "volume": 2240252.0}, {"date": "2019-08-12", "close": 68.57, "volume": 4125032.0}, {"date": "2019-08-13", "close": 68.675, "volume": 2534178.0}, {"date": "2019-08-14", "close": 68.375, "volume": 2589990.0}, {"date": "2019-08-15", "close": 69.27, "volume": 3126440.0}, {"date": "2019-08-16", "close": 69.44, "volume": 5195600.0}, {"date": "2019-08-19", "close": 69.82, "volume": 3122626.0}, {"date": "2019-08-20", "close": 69.83, "volume": 2870854.0}, {"date": "2019-08-21", "close": 70.415, "volume": 1966628.0}, {"date": "2019-08-22", "close": 70.065, "volume": 1792118.0}, {"date": "2019-08-23", "close": 69.505, "volume": 1797040.0}, {"date": "2019-08-26", "close": 70.895, "volume": 2565332.0}, {"date": "2019-08-27", "close": 70.715, "volume": 3266798.0}, {"date": "2019-08-28", "close": 71.0, "volume": 2507000.0}, {"date": "2019-08-29", "close": 71.12, "volume": 2888598.0}, {"date": "2019-08-30", "close": 70.815, "volume": 2095076.0}, {"date": "2019-09-03", "close": 71.75, "volume": 2300594.0}, {"date": "2019-09-04", "close": 72.0, "volume": 1660876.0}, {"date": "2019-09-05", "close": 70.915, "volume": 2467956.0}, {"date": "2019-09-06", "close": 71.0, "volume": 1848114.0}, {"date": "2019-09-09", "close": 70.505, "volume": 2336810.0}, {"date": "2019-09-10", "close": 70.885, "volume": 2506530.0}, {"date": "2019-09-11", "close": 71.63, "volume": 2646274.0}, {"date": "2019-09-12", "close": 71.83, "volume": 2855070.0}, {"date": "2019-09-13", "close": 70.85, "volume": 2323230.0}, {"date": "2019-09-16", "close": 70.875, "volume": 2994790.0}, {"date": "2019-09-17", "close": 71.52, "volume": 2853924.0}, {"date": "2019-09-18", "close": 70.1, "volume": 6213312.0}, {"date": "2019-09-19", "close": 70.405, "volume": 3258858.0}, {"date": "2019-09-20", "close": 71.11, "volume": 4717768.0}, {"date": "2019-09-23", "close": 70.935, "volume": 2685346.0}, {"date": "2019-09-24", "close": 72.12, "volume": 2372928.0}, {"date": "2019-09-25", "close": 72.005, "volume": 1908758.0}, {"date": "2019-09-26", "close": 72.365, "volume": 3467922.0}, {"date": "2019-09-27", "close": 72.24, "volume": 3560226.0}, {"date": "2019-09-30", "close": 73.805, "volume": 5031972.0}, {"date": "2019-10-01", "close": 73.04, "volume": 2713750.0}, {"date": "2019-10-02", "close": 71.865, "volume": 3346710.0}, {"date": "2019-10-03", "close": 72.83, "volume": 4513536.0}, {"date": "2019-10-04", "close": 73.615, "volume": 2029904.0}, {"date": "2019-10-07", "close": 73.215, "volume": 2051780.0}, {"date": "2019-10-08", "close": 72.955, "volume": 2540760.0}, {"date": "2019-10-09", "close": 73.32, "volume": 1602310.0}, {"date": "2019-10-10", "close": 73.205, "volume": 2070764.0}, {"date": "2019-10-11", "close": 72.745, "volume": 1850082.0}, {"date": "2019-10-14", "close": 72.715, "volume": 1941320.0}, {"date": "2019-10-15", "close": 72.5, "volume": 2132732.0}, {"date": "2019-10-16", "close": 72.425, "volume": 2543934.0}, {"date": "2019-10-17", "close": 72.48, "volume": 1916744.0}, {"date": "2019-10-18", "close": 73.115, "volume": 4001414.0}, {"date": "2019-10-21", "close": 73.24, "volume": 2022464.0}, {"date": "2019-10-22", "close": 73.44, "volume": 1892824.0}, {"date": "2019-10-23", "close": 74.0, "volume": 1973470.0}, {"date": "2019-10-24", "close": 74.03, "volume": 3547682.0}, {"date": "2019-10-25", "close": 71.985, "volume": 6391470.0}, {"date": "2019-10-28", "close": 70.585, "volume": 7746138.0}, {"date": "2019-10-29", "close": 70.6, "volume": 6198880.0}, {"date": "2019-10-30", "close": 70.78, "volume": 5739460.0}, {"date": "2019-10-31", "close": 72.255, "volume": 5736382.0}, {"date": "2019-11-01", "close": 73.645, "volume": 5807372.0}, {"date": "2019-11-04", "close": 72.92, "volume": 3276014.0}, {"date": "2019-11-05", "close": 71.675, "volume": 4248844.0}, {"date": "2019-11-06", "close": 71.61, "volume": 2904034.0}, {"date": "2019-11-07", "close": 71.055, "volume": 2883846.0}, {"date": "2019-11-08", "close": 71.06, "volume": 1770872.0}, {"date": "2019-11-11", "close": 71.165, "volume": 1697362.0}, {"date": "2019-11-12", "close": 72.465, "volume": 5079586.0}, {"date": "2019-11-13", "close": 73.425, "volume": 2540420.0}, {"date": "2019-11-14", "close": 72.735, "volume": 3112948.0}, {"date": "2019-11-15", "close": 73.065, "volume": 2620830.0}, {"date": "2019-11-18", "close": 73.815, "volume": 3626080.0}, {"date": "2019-11-19", "close": 73.605, "volume": 3275916.0}, {"date": "2019-11-20", "close": 73.93, "volume": 1646590.0}, {"date": "2019-11-21", "close": 73.4, "volume": 1825790.0}, {"date": "2019-11-22", "close": 73.3, "volume": 1879238.0}, {"date": "2019-11-25", "close": 73.185, "volume": 1942326.0}, {"date": "2019-11-26", "close": 73.445, "volume": 4556910.0}, {"date": "2019-11-27", "close": 73.78, "volume": 1626072.0}, {"date": "2019-11-29", "close": 73.635, "volume": 968500.0}, {"date": "2019-12-02", "close": 73.205, "volume": 2090390.0}, {"date": "2019-12-03", "close": 73.96, "volume": 1812056.0}, {"date": "2019-12-04", "close": 73.79, "volume": 2845530.0}, {"date": "2019-12-05", "close": 73.695, "volume": 1674614.0}, {"date": "2019-12-06", "close": 72.92, "volume": 3752108.0}, {"date": "2019-12-09", "close": 72.915, "volume": 3827392.0}, {"date": "2019-12-10", "close": 73.74, "volume": 4140470.0}, {"date": "2019-12-11", "close": 74.385, "volume": 3375214.0}, {"date": "2019-12-12", "close": 73.445, "volume": 5294852.0}, {"date": "2019-12-13", "close": 74.39, "volume": 3218264.0}, {"date": "2019-12-16", "close": 75.32, "volume": 3416268.0}, {"date": "2019-12-17", "close": 75.06, "volume": 2507390.0}, {"date": "2019-12-18", "close": 75.82, "volume": 3410510.0}, {"date": "2019-12-19", "close": 76.015, "volume": 2779938.0}, {"date": "2019-12-20", "close": 75.69, "volume": 9206400.0}, {"date": "2019-12-23", "close": 75.28, "volume": 2964386.0}, {"date": "2019-12-24", "close": 75.325, "volume": 1084752.0}, {"date": "2019-12-26", "close": 75.81, "volume": 1596116.0}, {"date": "2019-12-27", "close": 75.435, "volume": 1463966.0}, {"date": "2019-12-30", "close": 75.525, "volume": 2184640.0}, {"date": "2019-12-31", "close": 75.74, "volume": 2006076.0}, {"date": "2020-01-02", "close": 74.56, "volume": 2524226.0}, {"date": "2020-01-03", "close": 73.88, "volume": 2529708.0}, {"date": "2020-01-06", "close": 74.5, "volume": 2216314.0}, {"date": "2020-01-07", "close": 74.44, "volume": 2422444.0}, {"date": "2020-01-08", "close": 74.95, "volume": 2509940.0}, {"date": "2020-01-09", "close": 74.41, "volume": 2238836.0}, {"date": "2020-01-10", "close": 74.88, "volume": 2288300.0}, {"date": "2020-01-13", "close": 75.585, "volume": 1936554.0}, {"date": "2020-01-14", "close": 75.61, "volume": 2682752.0}, {"date": "2020-01-15", "close": 77.07, "volume": 2060666.0}, {"date": "2020-01-16", "close": 77.59, "volume": 2855990.0}, {"date": "2020-01-17", "close": 78.6, "volume": 2891424.0}, {"date": "2020-01-21", "close": 78.98, "volume": 3016182.0}, {"date": "2020-01-22", "close": 78.775, "volume": 1799462.0}, {"date": "2020-01-23", "close": 80.03, "volume": 3067000.0}, {"date": "2020-01-24", "close": 79.88, "volume": 1962268.0}, {"date": "2020-01-27", "close": 79.27, "volume": 1898268.0}, {"date": "2020-01-28", "close": 79.91, "volume": 2001302.0}, {"date": "2020-01-29", "close": 79.34, "volume": 1924162.0}, {"date": "2020-01-30", "close": 80.565, "volume": 1858280.0}, {"date": "2020-01-31", "close": 80.32, "volume": 3834760.0}, {"date": "2020-02-03", "close": 80.53, "volume": 1917016.0}, {"date": "2020-02-04", "close": 79.485, "volume": 2844098.0}, {"date": "2020-02-05", "close": 79.525, "volume": 1953698.0}, {"date": "2020-02-06", "close": 80.25, "volume": 2688298.0}, {"date": "2020-02-07", "close": 79.295, "volume": 2501416.0}, {"date": "2020-02-10", "close": 78.99, "volume": 1770108.0}, {"date": "2020-02-11", "close": 79.28, "volume": 1355706.0}, {"date": "2020-02-12", "close": 79.445, "volume": 1651824.0}, {"date": "2020-02-13", "close": 79.5, "volume": 2522132.0}, {"date": "2020-02-14", "close": 80.48, "volume": 1548758.0}, {"date": "2020-02-18", "close": 80.445, "volume": 2316970.0}, {"date": "2020-02-19", "close": 79.865, "volume": 1579918.0}, {"date": "2020-02-20", "close": 79.945, "volume": 2364418.0}, {"date": "2020-02-21", "close": 79.215, "volume": 2571566.0}, {"date": "2020-02-24", "close": 77.08, "volume": 4131776.0}, {"date": "2020-02-25", "close": 74.785, "volume": 3489842.0}, {"date": "2020-02-26", "close": 73.435, "volume": 4264606.0}, {"date": "2020-02-27", "close": 70.71, "volume": 6428070.0}, {"date": "2020-02-28", "close": 69.89, "volume": 8415866.0}, {"date": "2020-03-02", "close": 71.115, "volume": 6647238.0}, {"date": "2020-03-03", "close": 70.51, "volume": 5068268.0}, {"date": "2020-03-04", "close": 73.92, "volume": 3129474.0}, {"date": "2020-03-05", "close": 70.88, "volume": 6218902.0}, {"date": "2020-03-06", "close": 70.935, "volume": 4949402.0}, {"date": "2020-03-09", "close": 63.88, "volume": 7101350.0}, {"date": "2020-03-10", "close": 65.3, "volume": 8460322.0}, {"date": "2020-03-11", "close": 61.475, "volume": 7650174.0}, {"date": "2020-03-12", "close": 52.135, "volume": 7989730.0}, {"date": "2020-03-13", "close": 53.46, "volume": 7496440.0}, {"date": "2020-03-16", "close": 44.31, "volume": 7457706.0}, {"date": "2020-03-17", "close": 49.19, "volume": 10118268.0}, {"date": "2020-03-18", "close": 51.2, "volume": 7765748.0}, {"date": "2020-03-19", "close": 50.0, "volume": 4942756.0}, {"date": "2020-03-20", "close": 49.82, "volume": 10473224.0}, {"date": "2020-03-23", "close": 46.71, "volume": 6290876.0}, {"date": "2020-03-24", "close": 52.015, "volume": 5653380.0}, {"date": "2020-03-25", "close": 57.01, "volume": 6731088.0}, {"date": "2020-03-26", "close": 61.8, "volume": 4033972.0}, {"date": "2020-03-27", "close": 60.565, "volume": 3171760.0}, {"date": "2020-03-30", "close": 59.995, "volume": 4696832.0}, {"date": "2020-03-31", "close": 56.495, "volume": 7005696.0}, {"date": "2020-04-01", "close": 51.855, "volume": 3620244.0}, {"date": "2020-04-02", "close": 53.13, "volume": 3236208.0}, {"date": "2020-04-03", "close": 52.14, "volume": 3284480.0}, {"date": "2020-04-06", "close": 57.02, "volume": 4051826.0}, {"date": "2020-04-07", "close": 58.335, "volume": 3936144.0}, {"date": "2020-04-08", "close": 61.025, "volume": 3497184.0}, {"date": "2020-04-09", "close": 65.265, "volume": 4323174.0}, {"date": "2020-04-13", "close": 63.49, "volume": 3817782.0}, {"date": "2020-04-14", "close": 63.965, "volume": 3467658.0}, {"date": "2020-04-15", "close": 60.755, "volume": 3746692.0}, {"date": "2020-04-16", "close": 58.73, "volume": 4854074.0}, {"date": "2020-04-17", "close": 62.22, "volume": 3605622.0}, {"date": "2020-04-20", "close": 61.285, "volume": 2617230.0}, {"date": "2020-04-21", "close": 59.635, "volume": 2598840.0}, {"date": "2020-04-22", "close": 61.83, "volume": 2972796.0}, {"date": "2020-04-23", "close": 62.75, "volume": 3035250.0}, {"date": "2020-04-24", "close": 63.485, "volume": 2476504.0}, {"date": "2020-04-27", "close": 64.4, "volume": 2657060.0}, {"date": "2020-04-28", "close": 63.48, "volume": 2904852.0}, {"date": "2020-04-29", "close": 64.79, "volume": 2181356.0}, {"date": "2020-04-30", "close": 61.925, "volume": 2541348.0}, {"date": "2020-05-01", "close": 59.965, "volume": 3903820.0}, {"date": "2020-05-04", "close": 62.06, "volume": 4067446.0}, {"date": "2020-05-05", "close": 62.11, "volume": 2703430.0}, {"date": "2020-05-06", "close": 61.01, "volume": 2481734.0}, {"date": "2020-05-07", "close": 61.865, "volume": 3743012.0}, {"date": "2020-05-08", "close": 62.115, "volume": 2430530.0}, {"date": "2020-05-11", "close": 62.4, "volume": 2908634.0}, {"date": "2020-05-12", "close": 60.695, "volume": 3043834.0}, {"date": "2020-05-13", "close": 59.125, "volume": 3534884.0}, {"date": "2020-05-14", "close": 60.17, "volume": 2722066.0}, {"date": "2020-05-15", "close": 59.6, "volume": 5665264.0}, {"date": "2020-05-18", "close": 62.0, "volume": 3994454.0}, {"date": "2020-05-19", "close": 63.05, "volume": 3357588.0}, {"date": "2020-05-20", "close": 61.32, "volume": 2605658.0}, {"date": "2020-05-21", "close": 60.54, "volume": 2527640.0}, {"date": "2020-05-22", "close": 61.905, "volume": 1713852.0}, {"date": "2020-05-26", "close": 62.615, "volume": 2379272.0}, {"date": "2020-05-27", "close": 62.45, "volume": 2406776.0}, {"date": "2020-05-28", "close": 63.695, "volume": 2651034.0}, {"date": "2020-05-29", "close": 63.155, "volume": 3588402.0}, {"date": "2020-06-01", "close": 64.535, "volume": 2269916.0}, {"date": "2020-06-02", "close": 65.16, "volume": 2323996.0}, {"date": "2020-06-03", "close": 65.8, "volume": 2795126.0}, {"date": "2020-06-04", "close": 64.395, "volume": 2733034.0}, {"date": "2020-06-05", "close": 66.895, "volume": 3016120.0}, {"date": "2020-06-08", "close": 67.395, "volume": 2711682.0}, {"date": "2020-06-09", "close": 65.155, "volume": 3162946.0}, {"date": "2020-06-10", "close": 64.28, "volume": 3235684.0}, {"date": "2020-06-11", "close": 61.74, "volume": 4957214.0}, {"date": "2020-06-12", "close": 62.025, "volume": 4721530.0}, {"date": "2020-06-15", "close": 62.625, "volume": 7050528.0}, {"date": "2020-06-16", "close": 62.18, "volume": 5864452.0}, {"date": "2020-06-17", "close": 62.085, "volume": 3668340.0}, {"date": "2020-06-18", "close": 62.28, "volume": 2906230.0}, {"date": "2020-06-19", "close": 58.625, "volume": 12008116.0}, {"date": "2020-06-22", "close": 59.725, "volume": 4748930.0}, {"date": "2020-06-23", "close": 59.74, "volume": 3668516.0}, {"date": "2020-06-24", "close": 60.02, "volume": 4126962.0}, {"date": "2020-06-25", "close": 58.66, "volume": 3530874.0}, {"date": "2020-06-26", "close": 56.305, "volume": 14151002.0}, {"date": "2020-06-29", "close": 59.06, "volume": 3067794.0}, {"date": "2020-06-30", "close": 58.615, "volume": 3558426.0}, {"date": "2020-07-01", "close": 60.675, "volume": 3936054.0}, {"date": "2020-07-02", "close": 60.47, "volume": 3050182.0}, {"date": "2020-07-06", "close": 60.225, "volume": 3666708.0}, {"date": "2020-07-07", "close": 58.88, "volume": 4230358.0}, {"date": "2020-07-08", "close": 58.625, "volume": 3430418.0}, {"date": "2020-07-09", "close": 58.145, "volume": 4486088.0}, {"date": "2020-07-10", "close": 59.585, "volume": 2642594.0}, {"date": "2020-07-13", "close": 60.085, "volume": 2865832.0}, {"date": "2020-07-14", "close": 60.92, "volume": 4227276.0}, {"date": "2020-07-15", "close": 61.575, "volume": 4554002.0}, {"date": "2020-07-16", "close": 61.315, "volume": 2744422.0}, {"date": "2020-07-17", "close": 62.41, "volume": 3872130.0}, {"date": "2020-07-20", "close": 61.31, "volume": 2457132.0}, {"date": "2020-07-21", "close": 62.64, "volume": 3517778.0}, {"date": "2020-07-22", "close": 63.94, "volume": 5327726.0}, {"date": "2020-07-23", "close": 63.67, "volume": 2920286.0}, {"date": "2020-07-24", "close": 62.81, "volume": 2862434.0}, {"date": "2020-07-27", "close": 61.49, "volume": 2657858.0}, {"date": "2020-07-28", "close": 62.325, "volume": 2644318.0}, {"date": "2020-07-29", "close": 62.505, "volume": 2162480.0}, {"date": "2020-07-30", "close": 61.875, "volume": 2867694.0}, {"date": "2020-07-31", "close": 62.23, "volume": 2492326.0}, {"date": "2020-08-03", "close": 62.02, "volume": 2434966.0}, {"date": "2020-08-04", "close": 62.51, "volume": 3008228.0}, {"date": "2020-08-05", "close": 63.515, "volume": 4264324.0}, {"date": "2020-08-06", "close": 64.1, "volume": 2996878.0}, {"date": "2020-08-07", "close": 64.95, "volume": 2447060.0}, {"date": "2020-08-10", "close": 66.785, "volume": 3568876.0}, {"date": "2020-08-11", "close": 65.555, "volume": 2887922.0}, {"date": "2020-08-12", "close": 67.095, "volume": 2992188.0}, {"date": "2020-08-13", "close": 67.33, "volume": 2147594.0}, {"date": "2020-08-14", "close": 65.945, "volume": 2598500.0}, {"date": "2020-08-17", "close": 64.84, "volume": 3395040.0}, {"date": "2020-08-18", "close": 64.68, "volume": 1776258.0}, {"date": "2020-08-19", "close": 64.11, "volume": 2989680.0}, {"date": "2020-08-20", "close": 63.11, "volume": 2319920.0}, {"date": "2020-08-21", "close": 62.74, "volume": 2257586.0}, {"date": "2020-08-24", "close": 63.685, "volume": 1639422.0}, {"date": "2020-08-25", "close": 62.755, "volume": 2016586.0}, {"date": "2020-08-26", "close": 61.17, "volume": 2556640.0}, {"date": "2020-08-27", "close": 61.795, "volume": 2155240.0}, {"date": "2020-08-28", "close": 61.16, "volume": 2130028.0}, {"date": "2020-08-31", "close": 61.825, "volume": 2189984.0}, {"date": "2020-09-01", "close": 61.125, "volume": 2097978.0}, {"date": "2020-09-02", "close": 62.275, "volume": 2451520.0}, {"date": "2020-09-03", "close": 61.36, "volume": 2220040.0}, {"date": "2020-09-04", "close": 60.445, "volume": 2342132.0}, {"date": "2020-09-08", "close": 59.545, "volume": 2929560.0}, {"date": "2020-09-09", "close": 60.475, "volume": 2741684.0}, {"date": "2020-09-10", "close": 59.06, "volume": 2116056.0}, {"date": "2020-09-11", "close": 58.9, "volume": 2656296.0}, {"date": "2020-09-14", "close": 59.575, "volume": 3398228.0}, {"date": "2020-09-15", "close": 58.815, "volume": 2131586.0}, {"date": "2020-09-16", "close": 60.42, "volume": 3040574.0}, {"date": "2020-09-17", "close": 60.515, "volume": 3602070.0}, {"date": "2020-09-18", "close": 59.99, "volume": 7896276.0}, {"date": "2020-09-21", "close": 58.33, "volume": 3460848.0}, {"date": "2020-09-22", "close": 59.525, "volume": 3150136.0}, {"date": "2020-09-23", "close": 57.25, "volume": 3465460.0}, {"date": "2020-09-24", "close": 57.87, "volume": 2880174.0}, {"date": "2020-09-25", "close": 58.805, "volume": 2204376.0}, {"date": "2020-09-28", "close": 58.355, "volume": 2597998.0}, {"date": "2020-09-29", "close": 58.09, "volume": 1902646.0}, {"date": "2020-09-30", "close": 59.18, "volume": 3255836.0}, {"date": "2020-10-01", "close": 59.565, "volume": 2670164.0}, {"date": "2020-10-02", "close": 60.25, "volume": 2496510.0}, {"date": "2020-10-05", "close": 60.885, "volume": 1899342.0}, {"date": "2020-10-06", "close": 61.115, "volume": 2249266.0}, {"date": "2020-10-07", "close": 61.36, "volume": 2149608.0}, {"date": "2020-10-08", "close": 63.355, "volume": 2052310.0}, {"date": "2020-10-09", "close": 63.005, "volume": 1793938.0}, {"date": "2020-10-12", "close": 63.39, "volume": 1614774.0}, {"date": "2020-10-13", "close": 63.275, "volume": 2422234.0}, {"date": "2020-10-14", "close": 63.545, "volume": 1950778.0}, {"date": "2020-10-15", "close": 64.27, "volume": 2893406.0}, {"date": "2020-10-16", "close": 64.055, "volume": 2688016.0}, {"date": "2020-10-19", "close": 63.985, "volume": 3047362.0}, {"date": "2020-10-20", "close": 64.84, "volume": 1982662.0}, {"date": "2020-10-21", "close": 64.65, "volume": 2399814.0}, {"date": "2020-10-22", "close": 66.14, "volume": 2270108.0}, {"date": "2020-10-23", "close": 66.93, "volume": 2332492.0}, {"date": "2020-10-26", "close": 65.66, "volume": 2413206.0}, {"date": "2020-10-27", "close": 65.135, "volume": 2706284.0}, {"date": "2020-10-28", "close": 63.05, "volume": 3352172.0}, {"date": "2020-10-29", "close": 63.61, "volume": 2497220.0}, {"date": "2020-10-30", "close": 62.68, "volume": 3069800.0}, {"date": "2020-11-02", "close": 63.81, "volume": 2693954.0}, {"date": "2020-11-03", "close": 64.55, "volume": 1870762.0}, {"date": "2020-11-04", "close": 64.215, "volume": 1859614.0}, {"date": "2020-11-05", "close": 63.505, "volume": 3145600.0}, {"date": "2020-11-06", "close": 62.415, "volume": 3296780.0}, {"date": "2020-11-09", "close": 65.195, "volume": 4296192.0}, {"date": "2020-11-10", "close": 67.98, "volume": 5543112.0}, {"date": "2020-11-11", "close": 66.82, "volume": 3997472.0}, {"date": "2020-11-12", "close": 66.15, "volume": 3320134.0}, {"date": "2020-11-13", "close": 67.275, "volume": 3070426.0}, {"date": "2020-11-16", "close": 67.72, "volume": 2798460.0}, {"date": "2020-11-17", "close": 67.03, "volume": 3271888.0}, {"date": "2020-11-18", "close": 66.52, "volume": 3383366.0}, {"date": "2020-11-19", "close": 65.125, "volume": 3422952.0}, {"date": "2020-11-20", "close": 65.21, "volume": 2706228.0}, {"date": "2020-11-23", "close": 65.52, "volume": 2732316.0}, {"date": "2020-11-24", "close": 66.155, "volume": 2368610.0}, {"date": "2020-11-25", "close": 65.98, "volume": 2563368.0}, {"date": "2020-11-27", "close": 65.23, "volume": 963948.0}, {"date": "2020-11-30", "close": 63.74, "volume": 4876928.0}, {"date": "2020-12-01", "close": 63.88, "volume": 2739588.0}, {"date": "2020-12-02", "close": 65.715, "volume": 4898582.0}, {"date": "2020-12-03", "close": 66.005, "volume": 3544358.0}, {"date": "2020-12-04", "close": 64.085, "volume": 4987990.0}, {"date": "2020-12-07", "close": 64.115, "volume": 3153422.0}, {"date": "2020-12-08", "close": 64.65, "volume": 3138480.0}, {"date": "2020-12-09", "close": 64.48, "volume": 2719654.0}, {"date": "2020-12-10", "close": 64.365, "volume": 2624448.0}, {"date": "2020-12-11", "close": 64.0, "volume": 3361218.0}, {"date": "2020-12-14", "close": 64.02, "volume": 2797548.0}, {"date": "2020-12-15", "close": 65.475, "volume": 3331660.0}, {"date": "2020-12-16", "close": 64.56, "volume": 3438592.0}, {"date": "2020-12-17", "close": 65.87, "volume": 5965736.0}, {"date": "2020-12-18", "close": 65.35, "volume": 7468368.0}, {"date": "2020-12-21", "close": 63.355, "volume": 4649184.0}, {"date": "2020-12-22", "close": 63.135, "volume": 1951354.0}, {"date": "2020-12-23", "close": 62.975, "volume": 1486228.0}, {"date": "2020-12-24", "close": 62.95, "volume": 739524.0}, {"date": "2020-12-28", "close": 63.245, "volume": 1598376.0}, {"date": "2020-12-29", "close": 63.195, "volume": 1613892.0}, {"date": "2020-12-30", "close": 62.91, "volume": 2625888.0}, {"date": "2020-12-31", "close": 63.705, "volume": 1896198.0}, {"date": "2021-01-04", "close": 61.9, "volume": 4043982.0}, {"date": "2021-01-05", "close": 61.705, "volume": 4780102.0}, {"date": "2021-01-06", "close": 61.905, "volume": 3805884.0}, {"date": "2021-01-07", "close": 59.95, "volume": 5234384.0}, {"date": "2021-01-08", "close": 59.89, "volume": 5687100.0}, {"date": "2021-01-11", "close": 59.205, "volume": 5660632.0}, {"date": "2021-01-12", "close": 59.0, "volume": 5135822.0}, {"date": "2021-01-13", "close": 60.575, "volume": 4414688.0}, {"date": "2021-01-14", "close": 61.265, "volume": 5735774.0}, {"date": "2021-01-15", "close": 61.08, "volume": 3200162.0}, {"date": "2021-01-19", "close": 60.74, "volume": 3174926.0}, {"date": "2021-01-20", "close": 61.435, "volume": 3360646.0}, {"date": "2021-01-21", "close": 61.185, "volume": 2913744.0}, {"date": "2021-01-22", "close": 60.725, "volume": 2550712.0}, {"date": "2021-01-25", "close": 62.985, "volume": 5062136.0}, {"date": "2021-01-26", "close": 62.295, "volume": 2824870.0}, {"date": "2021-01-27", "close": 59.975, "volume": 4111252.0}, {"date": "2021-01-28", "close": 62.345, "volume": 4671330.0}, {"date": "2021-01-29", "close": 61.88, "volume": 5570308.0}, {"date": "2021-02-01", "close": 62.47, "volume": 3098750.0}, {"date": "2021-02-02", "close": 62.29, "volume": 3144056.0}, {"date": "2021-02-03", "close": 61.665, "volume": 2388194.0}, {"date": "2021-02-04", "close": 63.035, "volume": 2249372.0}, {"date": "2021-02-05", "close": 63.12, "volume": 1834264.0}, {"date": "2021-02-08", "close": 62.425, "volume": 2157438.0}, {"date": "2021-02-09", "close": 62.67, "volume": 1444258.0}, {"date": "2021-02-10", "close": 63.425, "volume": 2238464.0}, {"date": "2021-02-11", "close": 62.9, "volume": 2326542.0}, {"date": "2021-02-12", "close": 62.25, "volume": 2251464.0}, {"date": "2021-02-16", "close": 62.34, "volume": 2035562.0}, {"date": "2021-02-17", "close": 62.305, "volume": 1582036.0}, {"date": "2021-02-18", "close": 62.135, "volume": 2484850.0}, {"date": "2021-02-19", "close": 62.285, "volume": 2404568.0}, {"date": "2021-02-22", "close": 61.33, "volume": 2679278.0}, {"date": "2021-02-23", "close": 61.78, "volume": 3025874.0}, {"date": "2021-02-24", "close": 61.285, "volume": 3503820.0}, {"date": "2021-02-25", "close": 59.54, "volume": 3499548.0}, {"date": "2021-02-26", "close": 57.99, "volume": 4276268.0}, {"date": "2021-03-01", "close": 58.95, "volume": 2178558.0}, {"date": "2021-03-02", "close": 58.565, "volume": 4291080.0}, {"date": "2021-03-03", "close": 58.485, "volume": 2789674.0}, {"date": "2021-03-04", "close": 58.495, "volume": 2994642.0}, {"date": "2021-03-05", "close": 59.585, "volume": 2677782.0}, {"date": "2021-03-08", "close": 61.455, "volume": 3384454.0}, {"date": "2021-03-09", "close": 61.715, "volume": 2563744.0}, {"date": "2021-03-10", "close": 63.245, "volume": 4829722.0}, {"date": "2021-03-11", "close": 63.455, "volume": 3868608.0}, {"date": "2021-03-12", "close": 64.375, "volume": 2973994.0}, {"date": "2021-03-15", "close": 66.0, "volume": 4493658.0}, {"date": "2021-03-16", "close": 65.615, "volume": 3270780.0}, {"date": "2021-03-17", "close": 64.745, "volume": 3353220.0}, {"date": "2021-03-18", "close": 64.805, "volume": 3389760.0}, {"date": "2021-03-19", "close": 64.31, "volume": 12162518.0}, {"date": "2021-03-22", "close": 64.05, "volume": 2706344.0}, {"date": "2021-03-23", "close": 64.76, "volume": 2889272.0}, {"date": "2021-03-24", "close": 64.485, "volume": 2344794.0}, {"date": "2021-03-25", "close": 65.49, "volume": 2745060.0}, {"date": "2021-03-26", "close": 66.07, "volume": 2643094.0}, {"date": "2021-03-29", "close": 66.095, "volume": 2875888.0}, {"date": "2021-03-30", "close": 65.785, "volume": 1658450.0}, {"date": "2021-03-31", "close": 66.29, "volume": 2760244.0}, {"date": "2021-04-01", "close": 65.9, "volume": 1866996.0}, {"date": "2021-04-05", "close": 66.92, "volume": 2588010.0}, {"date": "2021-04-06", "close": 67.12, "volume": 2239754.0}, {"date": "2021-04-07", "close": 66.76, "volume": 2604810.0}, {"date": "2021-04-08", "close": 66.575, "volume": 2706720.0}, {"date": "2021-04-09", "close": 67.14, "volume": 2014270.0}, {"date": "2021-04-12", "close": 66.645, "volume": 2885144.0}, {"date": "2021-04-13", "close": 67.52, "volume": 2855832.0}, {"date": "2021-04-14", "close": 67.72, "volume": 2109482.0}, {"date": "2021-04-15", "close": 68.815, "volume": 2755536.0}, {"date": "2021-04-16", "close": 69.07, "volume": 2756286.0}, {"date": "2021-04-19", "close": 69.12, "volume": 2776032.0}, {"date": "2021-04-20", "close": 69.93, "volume": 2414678.0}, {"date": "2021-04-21", "close": 69.3, "volume": 2580214.0}, {"date": "2021-04-22", "close": 68.725, "volume": 1855356.0}, {"date": "2021-04-23", "close": 68.535, "volume": 1604332.0}, {"date": "2021-04-26", "close": 68.245, "volume": 2181954.0}, {"date": "2021-04-27", "close": 67.465, "volume": 2413470.0}, {"date": "2021-04-28", "close": 67.46, "volume": 2079566.0}, {"date": "2021-04-29", "close": 68.06, "volume": 4028842.0}, {"date": "2021-04-30", "close": 68.785, "volume": 2416012.0}, {"date": "2021-05-03", "close": 69.03, "volume": 1876448.0}, {"date": "2021-05-04", "close": 68.99, "volume": 2478264.0}, {"date": "2021-05-05", "close": 67.74, "volume": 1969082.0}, {"date": "2021-05-06", "close": 68.305, "volume": 2216764.0}, {"date": "2021-05-07", "close": 68.91, "volume": 1809102.0}, {"date": "2021-05-10", "close": 69.51, "volume": 1630924.0}, {"date": "2021-05-11", "close": 69.27, "volume": 2617828.0}, {"date": "2021-05-12", "close": 67.605, "volume": 2932260.0}, {"date": "2021-05-13", "close": 68.865, "volume": 1799346.0}, {"date": "2021-05-14", "close": 69.055, "volume": 1892280.0}, {"date": "2021-05-17", "close": 68.77, "volume": 2772578.0}, {"date": "2021-05-18", "close": 68.675, "volume": 3633068.0}, {"date": "2021-05-19", "close": 67.975, "volume": 3504618.0}, {"date": "2021-05-20", "close": 67.87, "volume": 7501148.0}, {"date": "2021-05-21", "close": 68.485, "volume": 3352022.0}, {"date": "2021-05-24", "close": 68.88, "volume": 1920918.0}, {"date": "2021-05-25", "close": 67.725, "volume": 2413762.0}, {"date": "2021-05-26", "close": 68.515, "volume": 4214808.0}, {"date": "2021-05-27", "close": 67.65, "volume": 11332764.0}, {"date": "2021-05-28", "close": 67.745, "volume": 4115180.0}, {"date": "2021-06-01", "close": 67.965, "volume": 4812978.0}, {"date": "2021-06-02", "close": 67.92, "volume": 5493068.0}, {"date": "2021-06-03", "close": 68.505, "volume": 3373840.0}, {"date": "2021-06-04", "close": 68.21, "volume": 3572106.0}, {"date": "2021-06-07", "close": 68.05, "volume": 2966290.0}, {"date": "2021-06-08", "close": 67.72, "volume": 3749762.0}, {"date": "2021-06-09", "close": 69.72, "volume": 4222412.0}, {"date": "2021-06-10", "close": 69.845, "volume": 2978428.0}, {"date": "2021-06-11", "close": 71.12, "volume": 5048454.0}, {"date": "2021-06-14", "close": 71.625, "volume": 5339902.0}, {"date": "2021-06-15", "close": 72.03, "volume": 2812050.0}, {"date": "2021-06-16", "close": 70.58, "volume": 3367096.0}, {"date": "2021-06-17", "close": 70.29, "volume": 2621944.0}, {"date": "2021-06-18", "close": 68.885, "volume": 6455426.0}, {"date": "2021-06-21", "close": 69.23, "volume": 3483310.0}, {"date": "2021-06-22", "close": 68.475, "volume": 2969782.0}, {"date": "2021-06-23", "close": 67.78, "volume": 2351474.0}, {"date": "2021-06-24", "close": 67.775, "volume": 2116968.0}, {"date": "2021-06-25", "close": 68.735, "volume": 3090926.0}, {"date": "2021-06-28", "close": 68.64, "volume": 2414632.0}, {"date": "2021-06-29", "close": 66.86, "volume": 4943686.0}, {"date": "2021-06-30", "close": 66.24, "volume": 5431426.0}, {"date": "2021-07-01", "close": 67.045, "volume": 4369064.0}, {"date": "2021-07-02", "close": 67.395, "volume": 3133060.0}, {"date": "2021-07-06", "close": 66.685, "volume": 2540792.0}, {"date": "2021-07-07", "close": 66.725, "volume": 2035278.0}, {"date": "2021-07-08", "close": 65.965, "volume": 2640210.0}, {"date": "2021-07-09", "close": 66.43, "volume": 3072686.0}, {"date": "2021-07-12", "close": 66.72, "volume": 1893484.0}, {"date": "2021-07-13", "close": 66.06, "volume": 1695190.0}, {"date": "2021-07-14", "close": 66.085, "volume": 3170966.0}, {"date": "2021-07-15", "close": 66.28, "volume": 3269926.0}, {"date": "2021-07-16", "close": 67.1, "volume": 3445788.0}, {"date": "2021-07-19", "close": 64.91, "volume": 3934762.0}, {"date": "2021-07-20", "close": 65.96, "volume": 2782286.0}, {"date": "2021-07-21", "close": 65.15, "volume": 2128766.0}, {"date": "2021-07-22", "close": 64.56, "volume": 1645270.0}, {"date": "2021-07-23", "close": 65.36, "volume": 1372140.0}, {"date": "2021-07-26", "close": 65.35, "volume": 1603936.0}, {"date": "2021-07-27", "close": 66.315, "volume": 2446940.0}, {"date": "2021-07-28", "close": 66.39, "volume": 2063596.0}, {"date": "2021-07-29", "close": 66.215, "volume": 1564234.0}, {"date": "2021-07-30", "close": 65.325, "volume": 2267978.0}, {"date": "2021-08-02", "close": 65.625, "volume": 1667306.0}, {"date": "2021-08-03", "close": 65.99, "volume": 1478600.0}, {"date": "2021-08-04", "close": 65.43, "volume": 1996212.0}, {"date": "2021-08-05", "close": 66.47, "volume": 1901990.0}, {"date": "2021-08-06", "close": 66.165, "volume": 1422148.0}, {"date": "2021-08-09", "close": 65.63, "volume": 1651508.0}, {"date": "2021-08-10", "close": 65.875, "volume": 1297144.0}, {"date": "2021-08-11", "close": 66.0, "volume": 2002470.0}, {"date": "2021-08-12", "close": 66.21, "volume": 1214378.0}, {"date": "2021-08-13", "close": 66.885, "volume": 1416670.0}, {"date": "2021-08-16", "close": 66.785, "volume": 2261730.0}, {"date": "2021-08-17", "close": 66.945, "volume": 1472490.0}, {"date": "2021-08-18", "close": 66.295, "volume": 1546312.0}, {"date": "2021-08-19", "close": 65.985, "volume": 2050920.0}, {"date": "2021-08-20", "close": 66.68, "volume": 4974042.0}, {"date": "2021-08-23", "close": 65.945, "volume": 2415228.0}, {"date": "2021-08-24", "close": 65.485, "volume": 3255964.0}, {"date": "2021-08-25", "close": 65.795, "volume": 1727510.0}, {"date": "2021-08-26", "close": 65.895, "volume": 2096802.0}, {"date": "2021-08-27", "close": 65.93, "volume": 2097876.0}, {"date": "2021-08-30", "close": 65.905, "volume": 1195150.0}, {"date": "2021-08-31", "close": 66.18, "volume": 3471940.0}, {"date": "2021-09-01", "close": 66.8, "volume": 2399648.0}, {"date": "2021-09-02", "close": 67.325, "volume": 2766298.0}, {"date": "2021-09-03", "close": 66.705, "volume": 1281606.0}, {"date": "2021-09-07", "close": 66.105, "volume": 1982518.0}, {"date": "2021-09-08", "close": 67.0, "volume": 1881538.0}, {"date": "2021-09-09", "close": 66.905, "volume": 1780594.0}, {"date": "2021-09-10", "close": 66.245, "volume": 2085008.0}, {"date": "2021-09-13", "close": 67.0, "volume": 2490126.0}, {"date": "2021-09-14", "close": 66.915, "volume": 2561988.0}, {"date": "2021-09-15", "close": 68.38, "volume": 3930510.0}, {"date": "2021-09-16", "close": 67.56, "volume": 2627524.0}, {"date": "2021-09-17", "close": 66.69, "volume": 6363588.0}, {"date": "2021-09-20", "close": 65.515, "volume": 3241436.0}, {"date": "2021-09-21", "close": 65.235, "volume": 2007986.0}, {"date": "2021-09-22", "close": 65.42, "volume": 1842594.0}, {"date": "2021-09-23", "close": 64.515, "volume": 2096678.0}, {"date": "2021-09-24", "close": 64.885, "volume": 1714686.0}, {"date": "2021-09-27", "close": 64.435, "volume": 2019578.0}, {"date": "2021-09-28", "close": 61.81, "volume": 4786596.0}, {"date": "2021-09-29", "close": 63.73, "volume": 4334576.0}, {"date": "2021-09-30", "close": 63.25, "volume": 2998116.0}, {"date": "2021-10-01", "close": 62.79, "volume": 2334384.0}, {"date": "2021-10-04", "close": 63.26, "volume": 2469320.0}, {"date": "2021-10-05", "close": 63.32, "volume": 2552496.0}, {"date": "2021-10-06", "close": 63.885, "volume": 3695670.0}, {"date": "2021-10-07", "close": 62.795, "volume": 4342180.0}, {"date": "2021-10-08", "close": 62.31, "volume": 2392826.0}, {"date": "2021-10-11", "close": 61.565, "volume": 2083600.0}, {"date": "2021-10-12", "close": 62.205, "volume": 3887732.0}, {"date": "2021-10-13", "close": 63.425, "volume": 3511306.0}, {"date": "2021-10-14", "close": 64.03, "volume": 2629348.0}, {"date": "2021-10-15", "close": 64.205, "volume": 2484062.0}, {"date": "2021-10-18", "close": 63.71, "volume": 2787356.0}, {"date": "2021-10-19", "close": 64.72, "volume": 1810624.0}, {"date": "2021-10-20", "close": 65.64, "volume": 1970836.0}, {"date": "2021-10-21", "close": 65.13, "volume": 1662766.0}, {"date": "2021-10-22", "close": 65.585, "volume": 1112426.0}, {"date": "2021-10-25", "close": 65.18, "volume": 1519564.0}, {"date": "2021-10-26", "close": 65.72, "volume": 1491626.0}, {"date": "2021-10-27", "close": 64.935, "volume": 1519870.0}, {"date": "2021-10-28", "close": 64.86, "volume": 1934774.0}, {"date": "2021-10-29", "close": 63.815, "volume": 3132134.0}, {"date": "2021-11-01", "close": 64.445, "volume": 2034756.0}, {"date": "2021-11-02", "close": 64.015, "volume": 3018744.0}, {"date": "2021-11-03", "close": 64.09, "volume": 3198156.0}, {"date": "2021-11-04", "close": 63.675, "volume": 4234834.0}, {"date": "2021-11-05", "close": 63.675, "volume": 3763580.0}, {"date": "2021-11-08", "close": 62.79, "volume": 2820950.0}, {"date": "2021-11-09", "close": 62.53, "volume": 3097994.0}, {"date": "2021-11-10", "close": 62.305, "volume": 2421654.0}, {"date": "2021-11-11", "close": 60.8, "volume": 3082674.0}, {"date": "2021-11-12", "close": 61.05, "volume": 1911226.0}, {"date": "2021-11-15", "close": 62.28, "volume": 3091902.0}, {"date": "2021-11-16", "close": 63.0, "volume": 6631270.0}, {"date": "2021-11-17", "close": 62.12, "volume": 2640192.0}, {"date": "2021-11-18", "close": 61.37, "volume": 2846790.0}, {"date": "2021-11-19", "close": 61.38, "volume": 3648838.0}, {"date": "2021-11-22", "close": 62.475, "volume": 3549010.0}, {"date": "2021-11-23", "close": 62.66, "volume": 3455190.0}, {"date": "2021-11-24", "close": 62.765, "volume": 2537186.0}, {"date": "2021-11-26", "close": 60.84, "volume": 2265602.0}, {"date": "2021-11-29", "close": 62.1, "volume": 4434580.0}, {"date": "2021-11-30", "close": 59.935, "volume": 5751916.0}, {"date": "2021-12-01", "close": 59.83, "volume": 3417470.0}, {"date": "2021-12-02", "close": 61.195, "volume": 3246054.0}, {"date": "2021-12-03", "close": 61.875, "volume": 3204764.0}, {"date": "2021-12-06", "close": 62.73, "volume": 3083350.0}, {"date": "2021-12-07", "close": 63.455, "volume": 3152564.0}, {"date": "2021-12-08", "close": 63.06, "volume": 2822524.0}, {"date": "2021-12-09", "close": 63.1, "volume": 3397504.0}, {"date": "2021-12-10", "close": 63.395, "volume": 2614564.0}, {"date": "2021-12-13", "close": 63.145, "volume": 3414030.0}, {"date": "2021-12-14", "close": 63.075, "volume": 3625116.0}, {"date": "2021-12-15", "close": 63.845, "volume": 2844694.0}, {"date": "2021-12-16", "close": 64.295, "volume": 4772480.0}, {"date": "2021-12-17", "close": 63.435, "volume": 6198528.0}, {"date": "2021-12-20", "close": 63.775, "volume": 2772030.0}, {"date": "2021-12-21", "close": 64.255, "volume": 3165728.0}, {"date": "2021-12-22", "close": 64.58, "volume": 3268770.0}, {"date": "2021-12-23", "close": 64.705, "volume": 2648244.0}, {"date": "2021-12-27", "close": 65.08, "volume": 1468340.0}, {"date": "2021-12-28", "close": 65.395, "volume": 1234978.0}, {"date": "2021-12-29", "close": 65.725, "volume": 2888974.0}, {"date": "2021-12-30", "close": 65.885, "volume": 1466586.0}, {"date": "2021-12-31", "close": 66.14, "volume": 1461304.0}, {"date": "2022-01-03", "close": 65.995, "volume": 2070648.0}, {"date": "2022-01-04", "close": 67.185, "volume": 5013882.0}, {"date": "2022-01-05", "close": 67.595, "volume": 4007654.0}, {"date": "2022-01-06", "close": 68.08, "volume": 3353134.0}, {"date": "2022-01-07", "close": 69.105, "volume": 3569224.0}, {"date": "2022-01-10", "close": 68.85, "volume": 3206370.0}, {"date": "2022-01-11", "close": 67.92, "volume": 2818482.0}, {"date": "2022-01-12", "close": 68.11, "volume": 2253464.0}, {"date": "2022-01-13", "close": 68.44, "volume": 3178946.0}, {"date": "2022-01-14", "close": 68.98, "volume": 3054386.0}, {"date": "2022-01-18", "close": 67.86, "volume": 4367396.0}, {"date": "2022-01-19", "close": 67.935, "volume": 3066304.0}, {"date": "2022-01-20", "close": 67.44, "volume": 2765686.0}, {"date": "2022-01-21", "close": 67.45, "volume": 3519468.0}, {"date": "2022-01-24", "close": 65.825, "volume": 6652030.0}, {"date": "2022-01-25", "close": 66.96, "volume": 3945290.0}, {"date": "2022-01-26", "close": 67.32, "volume": 3691798.0}, {"date": "2022-01-27", "close": 67.98, "volume": 3697038.0}, {"date": "2022-01-28", "close": 68.43, "volume": 3558348.0}, {"date": "2022-01-31", "close": 69.08, "volume": 8547724.0}, {"date": "2022-02-01", "close": 68.06, "volume": 4408334.0}, {"date": "2022-02-02", "close": 69.1, "volume": 3492964.0}, {"date": "2022-02-03", "close": 68.51, "volume": 2315722.0}, {"date": "2022-02-04", "close": 68.135, "volume": 3055382.0}, {"date": "2022-02-07", "close": 68.5, "volume": 1836918.0}, {"date": "2022-02-08", "close": 68.955, "volume": 2073804.0}, {"date": "2022-02-09", "close": 68.875, "volume": 2367650.0}, {"date": "2022-02-10", "close": 67.78, "volume": 2959520.0}, {"date": "2022-02-11", "close": 67.99, "volume": 2209732.0}, {"date": "2022-02-14", "close": 67.565, "volume": 2922570.0}, {"date": "2022-02-15", "close": 67.3, "volume": 1778388.0}, {"date": "2022-02-16", "close": 67.615, "volume": 1887922.0}, {"date": "2022-02-17", "close": 67.695, "volume": 2066148.0}, {"date": "2022-02-18", "close": 67.755, "volume": 2740336.0}, {"date": "2022-02-22", "close": 67.755, "volume": 2464032.0}, {"date": "2022-02-23", "close": 66.82, "volume": 2570106.0}, {"date": "2022-02-24", "close": 67.115, "volume": 4064944.0}, {"date": "2022-02-25", "close": 70.72, "volume": 4331274.0}, {"date": "2022-02-28", "close": 72.11, "volume": 6548594.0}, {"date": "2022-03-01", "close": 72.585, "volume": 4549546.0}, {"date": "2022-03-02", "close": 74.185, "volume": 5518952.0}, {"date": "2022-03-03", "close": 74.805, "volume": 4623314.0}, {"date": "2022-03-04", "close": 75.96, "volume": 3765346.0}, {"date": "2022-03-07", "close": 76.42, "volume": 4574896.0}, {"date": "2022-03-08", "close": 76.695, "volume": 3898166.0}, {"date": "2022-03-09", "close": 76.15, "volume": 3227536.0}, {"date": "2022-03-10", "close": 77.64, "volume": 3200292.0}, {"date": "2022-03-11", "close": 77.105, "volume": 3354352.0}, {"date": "2022-03-14", "close": 76.985, "volume": 4725458.0}, {"date": "2022-03-15", "close": 77.505, "volume": 3616396.0}, {"date": "2022-03-16", "close": 77.185, "volume": 3355924.0}, {"date": "2022-03-17", "close": 77.915, "volume": 4446068.0}, {"date": "2022-03-18", "close": 78.145, "volume": 8650022.0}, {"date": "2022-03-21", "close": 79.625, "volume": 4407818.0}, {"date": "2022-03-22", "close": 79.065, "volume": 6813608.0}, {"date": "2022-03-23", "close": 79.71, "volume": 5044838.0}, {"date": "2022-03-24", "close": 79.43, "volume": 2620180.0}, {"date": "2022-03-25", "close": 81.23, "volume": 2851890.0}, {"date": "2022-03-28", "close": 81.56, "volume": 2952596.0}, {"date": "2022-03-29", "close": 82.47, "volume": 3611712.0}, {"date": "2022-03-30", "close": 83.81, "volume": 3128040.0}, {"date": "2022-03-31", "close": 84.06, "volume": 3501744.0}, {"date": "2022-04-01", "close": 85.17, "volume": 2098258.0}, {"date": "2022-04-04", "close": 83.38, "volume": 3161118.0}, {"date": "2022-04-05", "close": 82.515, "volume": 5232432.0}, {"date": "2022-04-06", "close": 84.165, "volume": 4225376.0}, {"date": "2022-04-07", "close": 84.025, "volume": 3385634.0}, {"date": "2022-04-08", "close": 84.895, "volume": 2471286.0}, {"date": "2022-04-11", "close": 84.125, "volume": 2410240.0}, {"date": "2022-04-12", "close": 84.815, "volume": 2533028.0}, {"date": "2022-04-13", "close": 85.21, "volume": 2346622.0}, {"date": "2022-04-14", "close": 85.625, "volume": 2196964.0}, {"date": "2022-04-18", "close": 85.56, "volume": 2374978.0}, {"date": "2022-04-19", "close": 85.135, "volume": 3440510.0}, {"date": "2022-04-20", "close": 86.335, "volume": 1917908.0}, {"date": "2022-04-21", "close": 85.215, "volume": 2462816.0}, {"date": "2022-04-22", "close": 84.12, "volume": 3278942.0}, {"date": "2022-04-25", "close": 82.69, "volume": 6193326.0}, {"date": "2022-04-26", "close": 82.22, "volume": 2591606.0}, {"date": "2022-04-27", "close": 81.845, "volume": 2980720.0}, {"date": "2022-04-28", "close": 82.75, "volume": 2790328.0}, {"date": "2022-04-29", "close": 80.68, "volume": 3442620.0}, {"date": "2022-05-02", "close": 79.83, "volume": 2912126.0}, {"date": "2022-05-03", "close": 80.345, "volume": 3297004.0}, {"date": "2022-05-04", "close": 82.255, "volume": 3010210.0}, {"date": "2022-05-05", "close": 80.56, "volume": 3174956.0}, {"date": "2022-05-06", "close": 82.45, "volume": 3290580.0}, {"date": "2022-05-09", "close": 81.015, "volume": 3016580.0}, {"date": "2022-05-10", "close": 79.27, "volume": 2907580.0}, {"date": "2022-05-11", "close": 79.41, "volume": 4267522.0}, {"date": "2022-05-12", "close": 78.98, "volume": 3724004.0}, {"date": "2022-05-13", "close": 80.53, "volume": 2483778.0}, {"date": "2022-05-16", "close": 80.755, "volume": 2336398.0}, {"date": "2022-05-17", "close": 81.925, "volume": 2424996.0}, {"date": "2022-05-18", "close": 81.39, "volume": 2965052.0}, {"date": "2022-05-19", "close": 80.945, "volume": 2241922.0}, {"date": "2022-05-20", "close": 80.055, "volume": 3136606.0}, {"date": "2022-05-23", "close": 81.895, "volume": 2366478.0}, {"date": "2022-05-24", "close": 83.055, "volume": 3359386.0}, {"date": "2022-05-25", "close": 83.37, "volume": 2659908.0}, {"date": "2022-05-26", "close": 82.425, "volume": 2524734.0}, {"date": "2022-05-27", "close": 83.325, "volume": 2855488.0}, {"date": "2022-05-31", "close": 81.93, "volume": 5768298.0}, {"date": "2022-06-01", "close": 81.76, "volume": 2481446.0}, {"date": "2022-06-02", "close": 81.455, "volume": 2462166.0}, {"date": "2022-06-03", "close": 80.125, "volume": 2547044.0}, {"date": "2022-06-06", "close": 80.585, "volume": 1714304.0}, {"date": "2022-06-07", "close": 81.85, "volume": 2638684.0}, {"date": "2022-06-08", "close": 79.725, "volume": 2475118.0}, {"date": "2022-06-09", "close": 77.58, "volume": 3615708.0}, {"date": "2022-06-10", "close": 77.33, "volume": 3084402.0}, {"date": "2022-06-13", "close": 73.58, "volume": 3838200.0}, {"date": "2022-06-14", "close": 72.41, "volume": 3503620.0}, {"date": "2022-06-15", "close": 72.37, "volume": 2809968.0}, {"date": "2022-06-16", "close": 70.98, "volume": 3633594.0}, {"date": "2022-06-17", "close": 69.745, "volume": 11800736.0}, {"date": "2022-06-21", "close": 71.41, "volume": 2970860.0}, {"date": "2022-06-22", "close": 71.72, "volume": 3182696.0}, {"date": "2022-06-23", "close": 73.175, "volume": 3255866.0}, {"date": "2022-06-24", "close": 74.72, "volume": 4457766.0}, {"date": "2022-06-27", "close": 75.335, "volume": 2290408.0}, {"date": "2022-06-28", "close": 75.605, "volume": 3157362.0}, {"date": "2022-06-29", "close": 75.155, "volume": 2303174.0}, {"date": "2022-06-30", "close": 75.135, "volume": 4120264.0}, {"date": "2022-07-01", "close": 76.78, "volume": 3277114.0}, {"date": "2022-07-05", "close": 73.495, "volume": 3325198.0}, {"date": "2022-07-06", "close": 73.73, "volume": 3164114.0}, {"date": "2022-07-07", "close": 73.84, "volume": 1990526.0}, {"date": "2022-07-08", "close": 73.635, "volume": 3111658.0}, {"date": "2022-07-11", "close": 74.265, "volume": 1410794.0}, {"date": "2022-07-12", "close": 73.425, "volume": 2398514.0}, {"date": "2022-07-13", "close": 73.365, "volume": 2626666.0}, {"date": "2022-07-14", "close": 74.005, "volume": 3484716.0}, {"date": "2022-07-15", "close": 75.62, "volume": 5307422.0}, {"date": "2022-07-18", "close": 74.68, "volume": 3367622.0}, {"date": "2022-07-19", "close": 75.795, "volume": 2443510.0}, {"date": "2022-07-20", "close": 76.385, "volume": 3849452.0}, {"date": "2022-07-21", "close": 76.745, "volume": 2650102.0}, {"date": "2022-07-22", "close": 77.12, "volume": 1705258.0}, {"date": "2022-07-25", "close": 79.135, "volume": 2823244.0}, {"date": "2022-07-26", "close": 79.84, "volume": 2572670.0}, {"date": "2022-07-27", "close": 79.975, "volume": 2275864.0}, {"date": "2022-07-28", "close": 81.79, "volume": 2037992.0}, {"date": "2022-07-29", "close": 82.9, "volume": 5935266.0}, {"date": "2022-08-01", "close": 82.685, "volume": 2300000.0}, {"date": "2022-08-02", "close": 81.85, "volume": 2173302.0}, {"date": "2022-08-03", "close": 82.285, "volume": 2970816.0}, {"date": "2022-08-04", "close": 80.72, "volume": 3449622.0}, {"date": "2022-08-05", "close": 79.895, "volume": 3714154.0}, {"date": "2022-08-08", "close": 80.48, "volume": 2180162.0}, {"date": "2022-08-09", "close": 81.275, "volume": 2466866.0}, {"date": "2022-08-10", "close": 81.74, "volume": 2114924.0}, {"date": "2022-08-11", "close": 81.945, "volume": 1616410.0}, {"date": "2022-08-12", "close": 83.185, "volume": 1583330.0}, {"date": "2022-08-15", "close": 83.76, "volume": 1466154.0}, {"date": "2022-08-16", "close": 84.525, "volume": 2131960.0}, {"date": "2022-08-17", "close": 84.795, "volume": 2004850.0}, {"date": "2022-08-18", "close": 85.22, "volume": 1718648.0}, {"date": "2022-08-19", "close": 85.03, "volume": 1889282.0}, {"date": "2022-08-22", "close": 84.085, "volume": 1503416.0}, {"date": "2022-08-23", "close": 84.15, "volume": 1928940.0}, {"date": "2022-08-24", "close": 84.215, "volume": 2042644.0}, {"date": "2022-08-25", "close": 84.335, "volume": 1787884.0}, {"date": "2022-08-26", "close": 83.27, "volume": 1807010.0}, {"date": "2022-08-29", "close": 84.145, "volume": 1733206.0}, {"date": "2022-08-30", "close": 83.03, "volume": 2652546.0}, {"date": "2022-08-31", "close": 82.485, "volume": 2818868.0}, {"date": "2022-09-01", "close": 84.005, "volume": 1969604.0}, {"date": "2022-09-02", "close": 83.4, "volume": 1562134.0}, {"date": "2022-09-06", "close": 83.915, "volume": 2775742.0}, {"date": "2022-09-07", "close": 86.745, "volume": 2742630.0}, {"date": "2022-09-08", "close": 86.47, "volume": 1732728.0}, {"date": "2022-09-09", "close": 86.88, "volume": 3191666.0}, {"date": "2022-09-12", "close": 87.825, "volume": 2021812.0}, {"date": "2022-09-13", "close": 85.415, "volume": 3184876.0}, {"date": "2022-09-14", "close": 86.85, "volume": 2165464.0}, {"date": "2022-09-15", "close": 85.44, "volume": 2605932.0}, {"date": "2022-09-16", "close": 84.22, "volume": 5459158.0}, {"date": "2022-09-19", "close": 86.465, "volume": 2558696.0}, {"date": "2022-09-20", "close": 84.43, "volume": 2312098.0}, {"date": "2022-09-21", "close": 83.13, "volume": 2576220.0}, {"date": "2022-09-22", "close": 82.095, "volume": 2119276.0}, {"date": "2022-09-23", "close": 80.89, "volume": 3107266.0}, {"date": "2022-09-26", "close": 78.615, "volume": 3460652.0}, {"date": "2022-09-27", "close": 77.075, "volume": 3747668.0}, {"date": "2022-09-28", "close": 78.49, "volume": 2644198.0}, {"date": "2022-09-29", "close": 75.74, "volume": 1941254.0}, {"date": "2022-09-30", "close": 74.97, "volume": 4334304.0}, {"date": "2022-10-03", "close": 77.56, "volume": 3195996.0}, {"date": "2022-10-04", "close": 78.815, "volume": 2020828.0}, {"date": "2022-10-05", "close": 76.765, "volume": 3034822.0}, {"date": "2022-10-06", "close": 74.455, "volume": 3246712.0}, {"date": "2022-10-07", "close": 73.515, "volume": 2723588.0}, {"date": "2022-10-10", "close": 73.775, "volume": 2771346.0}, {"date": "2022-10-11", "close": 73.48, "volume": 2940394.0}, {"date": "2022-10-12", "close": 70.35, "volume": 3386050.0}, {"date": "2022-10-13", "close": 71.515, "volume": 5405118.0}, {"date": "2022-10-14", "close": 70.75, "volume": 3582742.0}, {"date": "2022-10-17", "close": 72.435, "volume": 2585706.0}, {"date": "2022-10-18", "close": 72.705, "volume": 3407358.0}, {"date": "2022-10-19", "close": 71.87, "volume": 1939796.0}, {"date": "2022-10-20", "close": 69.87, "volume": 3173186.0}, {"date": "2022-10-21", "close": 71.14, "volume": 2707262.0}, {"date": "2022-10-24", "close": 72.07, "volume": 1756664.0}, {"date": "2022-10-25", "close": 73.11, "volume": 2090226.0}, {"date": "2022-10-26", "close": 73.765, "volume": 3756546.0}, {"date": "2022-10-27", "close": 75.0, "volume": 2653412.0}, {"date": "2022-10-28", "close": 76.195, "volume": 1909628.0}, {"date": "2022-10-31", "close": 75.47, "volume": 2615036.0}, {"date": "2022-11-01", "close": 75.725, "volume": 1864922.0}, {"date": "2022-11-02", "close": 75.27, "volume": 3004990.0}, {"date": "2022-11-03", "close": 76.305, "volume": 3761100.0}, {"date": "2022-11-04", "close": 77.415, "volume": 3831994.0}, {"date": "2022-11-07", "close": 74.855, "volume": 2186686.0}, {"date": "2022-11-08", "close": 75.865, "volume": 2231726.0}, {"date": "2022-11-09", "close": 75.035, "volume": 2412018.0}, {"date": "2022-11-10", "close": 77.915, "volume": 2261994.0}, {"date": "2022-11-11", "close": 77.325, "volume": 2382926.0}, {"date": "2022-11-14", "close": 77.805, "volume": 2851218.0}, {"date": "2022-11-15", "close": 77.715, "volume": 2095254.0}, {"date": "2022-11-16", "close": 78.705, "volume": 3145798.0}, {"date": "2022-11-17", "close": 77.04, "volume": 2420228.0}, {"date": "2022-11-18", "close": 78.92, "volume": 2899430.0}, {"date": "2022-11-21", "close": 79.385, "volume": 1562810.0}, {"date": "2022-11-22", "close": 80.165, "volume": 1535546.0}, {"date": "2022-11-23", "close": 81.5, "volume": 2298604.0}, {"date": "2022-11-25", "close": 81.73, "volume": 804064.0}, {"date": "2022-11-28", "close": 81.54, "volume": 2363010.0}, {"date": "2022-11-29", "close": 80.66, "volume": 1376646.0}, {"date": "2022-11-30", "close": 83.095, "volume": 4509876.0}, {"date": "2022-12-01", "close": 83.61, "volume": 2922152.0}, {"date": "2022-12-02", "close": 82.965, "volume": 2172746.0}, {"date": "2022-12-05", "close": 81.845, "volume": 1745146.0}, {"date": "2022-12-06", "close": 82.675, "volume": 2499754.0}, {"date": "2022-12-07", "close": 81.21, "volume": 2724208.0}, {"date": "2022-12-08", "close": 81.05, "volume": 2833578.0}, {"date": "2022-12-09", "close": 80.575, "volume": 1775886.0}, {"date": "2022-12-12", "close": 82.765, "volume": 1602262.0}, {"date": "2022-12-13", "close": 82.33, "volume": 2458828.0}, {"date": "2022-12-14", "close": 81.875, "volume": 2132106.0}, {"date": "2022-12-15", "close": 80.955, "volume": 1886152.0}, {"date": "2022-12-16", "close": 78.66, "volume": 6178392.0}, {"date": "2022-12-19", "close": 78.64, "volume": 1974890.0}, {"date": "2022-12-20", "close": 78.265, "volume": 1943052.0}, {"date": "2022-12-21", "close": 78.37, "volume": 1774242.0}, {"date": "2022-12-22", "close": 78.52, "volume": 2337442.0}, {"date": "2022-12-23", "close": 78.875, "volume": 1274518.0}, {"date": "2022-12-27", "close": 79.42, "volume": 1042304.0}, {"date": "2022-12-28", "close": 78.16, "volume": 1588226.0}, {"date": "2022-12-29", "close": 77.94, "volume": 1871622.0}, {"date": "2022-12-30", "close": 77.27, "volume": 2145106.0}, {"date": "2023-01-03", "close": 76.855, "volume": 2655772.0}, {"date": "2023-01-04", "close": 77.52, "volume": 1683224.0}, {"date": "2023-01-05", "close": 76.24, "volume": 2009676.0}, {"date": "2023-01-06", "close": 77.27, "volume": 2551962.0}, {"date": "2023-01-09", "close": 78.565, "volume": 2347502.0}, {"date": "2023-01-10", "close": 78.755, "volume": 1977996.0}, {"date": "2023-01-11", "close": 81.03, "volume": 3111136.0}, {"date": "2023-01-12", "close": 80.465, "volume": 2355668.0}, {"date": "2023-01-13", "close": 80.415, "volume": 2257728.0}, {"date": "2023-01-17", "close": 80.885, "volume": 2947120.0}, {"date": "2023-01-18", "close": 78.345, "volume": 2321904.0}, {"date": "2023-01-19", "close": 77.89, "volume": 3005704.0}, {"date": "2023-01-20", "close": 78.995, "volume": 2734306.0}, {"date": "2023-01-23", "close": 79.37, "volume": 1606050.0}, {"date": "2023-01-24", "close": 79.56, "volume": 1675684.0}, {"date": "2023-01-25", "close": 79.49, "volume": 1325512.0}, {"date": "2023-01-26", "close": 80.25, "volume": 1657280.0}, {"date": "2023-01-27", "close": 80.915, "volume": 2558876.0}, {"date": "2023-01-30", "close": 80.62, "volume": 3073908.0}, {"date": "2023-01-31", "close": 80.165, "volume": 3029172.0}, {"date": "2023-02-01", "close": 79.94, "volume": 2372200.0}, {"date": "2023-02-02", "close": 80.565, "volume": 3880942.0}, {"date": "2023-02-03", "close": 77.95, "volume": 2923634.0}, {"date": "2023-02-06", "close": 78.82, "volume": 1741224.0}, {"date": "2023-02-07", "close": 78.55, "volume": 1812800.0}, {"date": "2023-02-08", "close": 77.21, "volume": 2115824.0}, {"date": "2023-02-09", "close": 76.38, "volume": 2825478.0}, {"date": "2023-02-10", "close": 78.565, "volume": 2186408.0}, {"date": "2023-02-13", "close": 78.89, "volume": 1423240.0}, {"date": "2023-02-14", "close": 78.425, "volume": 1792322.0}, {"date": "2023-02-15", "close": 79.195, "volume": 2077298.0}, {"date": "2023-02-16", "close": 78.735, "volume": 2145606.0}, {"date": "2023-02-17", "close": 79.245, "volume": 3693696.0}, {"date": "2023-02-21", "close": 77.71, "volume": 2260390.0}, {"date": "2023-02-22", "close": 77.58, "volume": 1969104.0}, {"date": "2023-02-23", "close": 77.83, "volume": 2038644.0}, {"date": "2023-02-24", "close": 77.64, "volume": 2154256.0}, {"date": "2023-02-27", "close": 77.44, "volume": 2385404.0}, {"date": "2023-02-28", "close": 74.98, "volume": 7263948.0}, {"date": "2023-03-01", "close": 73.93, "volume": 3853448.0}, {"date": "2023-03-02", "close": 74.345, "volume": 2635116.0}, {"date": "2023-03-03", "close": 75.445, "volume": 2268260.0}, {"date": "2023-03-06", "close": 75.53, "volume": 2136028.0}, {"date": "2023-03-07", "close": 74.15, "volume": 2504130.0}, {"date": "2023-03-08", "close": 74.31, "volume": 2184776.0}, {"date": "2023-03-09", "close": 73.81, "volume": 2897824.0}, {"date": "2023-03-10", "close": 72.055, "volume": 2906320.0}, {"date": "2023-03-13", "close": 71.985, "volume": 4426092.0}, {"date": "2023-03-14", "close": 73.425, "volume": 3536838.0}, {"date": "2023-03-15", "close": 73.18, "volume": 2931804.0}, {"date": "2023-03-16", "close": 74.345, "volume": 3106986.0}, {"date": "2023-03-17", "close": 72.67, "volume": 7999636.0}, {"date": "2023-03-20", "close": 73.755, "volume": 4174582.0}, {"date": "2023-03-21", "close": 72.795, "volume": 5341150.0}, {"date": "2023-03-22", "close": 71.0, "volume": 3049262.0}, {"date": "2023-03-23", "close": 69.845, "volume": 3620516.0}, {"date": "2023-03-24", "close": 71.39, "volume": 2356186.0}, {"date": "2023-03-27", "close": 72.16, "volume": 2164762.0}, {"date": "2023-03-28", "close": 72.725, "volume": 1447138.0}, {"date": "2023-03-29", "close": 74.225, "volume": 2311268.0}, {"date": "2023-03-30", "close": 74.78, "volume": 2204220.0}, {"date": "2023-03-31", "close": 75.58, "volume": 2644352.0}, {"date": "2023-04-03", "close": 74.79, "volume": 3109942.0}, {"date": "2023-04-04", "close": 75.13, "volume": 2079148.0}, {"date": "2023-04-05", "close": 76.57, "volume": 2693924.0}, {"date": "2023-04-06", "close": 77.67, "volume": 2375464.0}, {"date": "2023-04-10", "close": 77.645, "volume": 1415416.0}, {"date": "2023-04-11", "close": 77.375, "volume": 2052156.0}, {"date": "2023-04-12", "close": 76.975, "volume": 2138740.0}, {"date": "2023-04-13", "close": 77.38, "volume": 1961188.0}, {"date": "2023-04-14", "close": 76.515, "volume": 1878324.0}, {"date": "2023-04-17", "close": 77.49, "volume": 2200714.0}, {"date": "2023-04-18", "close": 78.01, "volume": 4150798.0}, {"date": "2023-04-19", "close": 78.995, "volume": 3566928.0}, {"date": "2023-04-20", "close": 78.47, "volume": 2961348.0}, {"date": "2023-04-21", "close": 78.4, "volume": 1571266.0}, {"date": "2023-04-24", "close": 78.925, "volume": 1491058.0}, {"date": "2023-04-25", "close": 78.99, "volume": 1236030.0}, {"date": "2023-04-26", "close": 77.165, "volume": 2306996.0}, {"date": "2023-04-27", "close": 78.045, "volume": 1874468.0}, {"date": "2023-04-28", "close": 77.745, "volume": 2625864.0}, {"date": "2023-05-01", "close": 78.23, "volume": 2780926.0}, {"date": "2023-05-02", "close": 76.6, "volume": 3231400.0}, {"date": "2023-05-03", "close": 76.31, "volume": 4046122.0}, {"date": "2023-05-04", "close": 76.745, "volume": 3188358.0}, {"date": "2023-05-05", "close": 77.46, "volume": 2587528.0}, {"date": "2023-05-08", "close": 77.465, "volume": 1858058.0}, {"date": "2023-05-09", "close": 77.855, "volume": 2908062.0}, {"date": "2023-05-10", "close": 77.795, "volume": 1907648.0}, {"date": "2023-05-11", "close": 76.74, "volume": 2311250.0}, {"date": "2023-05-12", "close": 76.645, "volume": 1778952.0}, {"date": "2023-05-15", "close": 75.265, "volume": 1882784.0}, {"date": "2023-05-16", "close": 72.75, "volume": 3192458.0}, {"date": "2023-05-17", "close": 73.405, "volume": 3392036.0}, {"date": "2023-05-18", "close": 73.555, "volume": 3224878.0}, {"date": "2023-05-19", "close": 72.91, "volume": 2048070.0}, {"date": "2023-05-22", "close": 73.04, "volume": 1730870.0}, {"date": "2023-05-23", "close": 73.25, "volume": 1647910.0}, {"date": "2023-05-24", "close": 72.86, "volume": 2095300.0}, {"date": "2023-05-25", "close": 71.79, "volume": 2064026.0}, {"date": "2023-05-26", "close": 71.925, "volume": 2874748.0}, {"date": "2023-05-30", "close": 71.88, "volume": 3289390.0}, {"date": "2023-05-31", "close": 71.765, "volume": 6058730.0}, {"date": "2023-06-01", "close": 72.09, "volume": 3820250.0}, {"date": "2023-06-02", "close": 72.285, "volume": 2500286.0}, {"date": "2023-06-05", "close": 72.505, "volume": 1641542.0}, {"date": "2023-06-06", "close": 72.535, "volume": 1832302.0}, {"date": "2023-06-07", "close": 74.105, "volume": 1765982.0}, {"date": "2023-06-08", "close": 74.545, "volume": 1658998.0}, {"date": "2023-06-09", "close": 73.85, "volume": 2092200.0}, {"date": "2023-06-12", "close": 73.585, "volume": 1523770.0}, {"date": "2023-06-13", "close": 73.305, "volume": 1679894.0}, {"date": "2023-06-14", "close": 73.645, "volume": 1660872.0}, {"date": "2023-06-15", "close": 74.295, "volume": 1928732.0}, {"date": "2023-06-16", "close": 74.1, "volume": 4520188.0}, {"date": "2023-06-20", "close": 73.715, "volume": 1744256.0}, {"date": "2023-06-21", "close": 74.25, "volume": 1384788.0}, {"date": "2023-06-22", "close": 73.26, "volume": 2126778.0}, {"date": "2023-06-23", "close": 71.875, "volume": 3150894.0}, {"date": "2023-06-26", "close": 73.025, "volume": 2020152.0}, {"date": "2023-06-27", "close": 73.135, "volume": 2336072.0}, {"date": "2023-06-28", "close": 72.565, "volume": 2245464.0}, {"date": "2023-06-29", "close": 72.445, "volume": 1741218.0}, {"date": "2023-06-30", "close": 72.795, "volume": 2283302.0}, {"date": "2023-07-03", "close": 72.59, "volume": 606530.0}, {"date": "2023-07-05", "close": 73.11, "volume": 2757688.0}, {"date": "2023-07-06", "close": 72.105, "volume": 4536500.0}, {"date": "2023-07-07", "close": 72.065, "volume": 2222390.0}, {"date": "2023-07-10", "close": 72.225, "volume": 2271436.0}, {"date": "2023-07-11", "close": 73.47, "volume": 2445770.0}, {"date": "2023-07-12", "close": 74.365, "volume": 2507558.0}, {"date": "2023-07-13", "close": 74.78, "volume": 2521742.0}, {"date": "2023-07-14", "close": 74.22, "volume": 1608484.0}, {"date": "2023-07-17", "close": 73.06, "volume": 1544892.0}, {"date": "2023-07-18", "close": 72.53, "volume": 1513574.0}, {"date": "2023-07-19", "close": 73.265, "volume": 2086808.0}, {"date": "2023-07-20", "close": 74.805, "volume": 1616248.0}, {"date": "2023-07-21", "close": 75.535, "volume": 1962888.0}, {"date": "2023-07-24", "close": 75.625, "volume": 1319550.0}, {"date": "2023-07-25", "close": 75.705, "volume": 1430186.0}, {"date": "2023-07-26", "close": 75.975, "volume": 1206828.0}, {"date": "2023-07-27", "close": 74.68, "volume": 2021178.0}, {"date": "2023-07-28", "close": 74.65, "volume": 1740434.0}, {"date": "2023-07-31", "close": 74.51, "volume": 2419866.0}, {"date": "2023-08-01", "close": 73.62, "volume": 2057734.0}, {"date": "2023-08-02", "close": 73.435, "volume": 2099298.0}, {"date": "2023-08-03", "close": 71.655, "volume": 2996180.0}, {"date": "2023-08-04", "close": 70.97, "volume": 2693842.0}, {"date": "2023-08-07", "close": 71.2, "volume": 2619880.0}, {"date": "2023-08-08", "close": 71.655, "volume": 2063796.0}, {"date": "2023-08-09", "close": 71.895, "volume": 3170828.0}, {"date": "2023-08-10", "close": 71.5, "volume": 1988778.0}, {"date": "2023-08-11", "close": 72.175, "volume": 1999912.0}, {"date": "2023-08-14", "close": 71.26, "volume": 2435964.0}, {"date": "2023-08-15", "close": 70.02, "volume": 2348502.0}, {"date": "2023-08-16", "close": 70.65, "volume": 2538214.0}, {"date": "2023-08-17", "close": 70.86, "volume": 2271958.0}, {"date": "2023-08-18", "close": 70.715, "volume": 2665234.0}, {"date": "2023-08-21", "close": 71.11, "volume": 2071476.0}, {"date": "2023-08-22", "close": 71.3, "volume": 2517044.0}, {"date": "2023-08-23", "close": 71.86, "volume": 2210989.0}, {"date": "2023-08-24", "close": 70.78, "volume": 1801394.0}, {"date": "2023-08-25", "close": 71.56, "volume": 1762792.0}, {"date": "2023-08-28", "close": 71.56, "volume": 1600502.0}, {"date": "2023-08-29", "close": 71.71, "volume": 1777354.0}, {"date": "2023-08-30", "close": 70.85, "volume": 1938752.0}, {"date": "2023-08-31", "close": 70.22, "volume": 3408439.0}, {"date": "2023-09-01", "close": 70.06, "volume": 1804026.0}, {"date": "2023-09-05", "close": 69.2, "volume": 2471301.0}, {"date": "2023-09-06", "close": 69.61, "volume": 2018326.0}, {"date": "2023-09-07", "close": 70.46, "volume": 2167084.0}, {"date": "2023-09-08", "close": 71.25, "volume": 2386689.0}, {"date": "2023-09-11", "close": 71.16, "volume": 1368327.0}, {"date": "2023-09-12", "close": 71.29, "volume": 1939192.0}, {"date": "2023-09-13", "close": 71.92, "volume": 1750000.0}, {"date": "2023-09-14", "close": 73.53, "volume": 2009569.0}, {"date": "2023-09-15", "close": 73.1, "volume": 4171383.0}, {"date": "2023-09-18", "close": 73.51, "volume": 1834527.0}, {"date": "2023-09-19", "close": 73.52, "volume": 2666050.0}, {"date": "2023-09-20", "close": 73.33, "volume": 2537169.0}, {"date": "2023-09-21", "close": 71.96, "volume": 2501155.0}, {"date": "2023-09-22", "close": 71.82, "volume": 2472002.0}, {"date": "2023-09-25", "close": 71.66, "volume": 2062618.0}, {"date": "2023-09-26", "close": 69.22, "volume": 3897370.0}, {"date": "2023-09-27", "close": 69.41, "volume": 3324607.0}, {"date": "2023-09-28", "close": 67.77, "volume": 2956526.0}, {"date": "2023-09-29", "close": 68.03, "volume": 3318679.0}, {"date": "2023-10-02", "close": 65.27, "volume": 4521913.0}, {"date": "2023-10-03", "close": 66.34, "volume": 4235490.0}, {"date": "2023-10-04", "close": 66.49, "volume": 3304149.0}, {"date": "2023-10-05", "close": 66.25, "volume": 2532223.0}, {"date": "2023-10-06", "close": 67.13, "volume": 3284424.0}, {"date": "2023-10-09", "close": 68.5, "volume": 2368971.0}, {"date": "2023-10-10", "close": 68.55, "volume": 2961805.0}, {"date": "2023-10-11", "close": 69.27, "volume": 3241367.0}, {"date": "2023-10-12", "close": 68.46, "volume": 2902507.0}, {"date": "2023-10-13", "close": 69.49, "volume": 2421349.0}, {"date": "2023-10-16", "close": 70.91, "volume": 3163554.0}, {"date": "2023-10-17", "close": 70.57, "volume": 2771356.0}, {"date": "2023-10-18", "close": 70.42, "volume": 2075697.0}, {"date": "2023-10-19", "close": 69.55, "volume": 2703276.0}, {"date": "2023-10-20", "close": 68.56, "volume": 3342196.0}, {"date": "2023-10-23", "close": 68.14, "volume": 2440730.0}, {"date": "2023-10-24", "close": 69.78, "volume": 2946999.0}, {"date": "2023-10-25", "close": 70.17, "volume": 2380432.0}, {"date": "2023-10-26", "close": 70.8, "volume": 1973143.0}, {"date": "2023-10-27", "close": 69.72, "volume": 1939358.0}, {"date": "2023-10-30", "close": 69.49, "volume": 2552224.0}, {"date": "2023-10-31", "close": 70.03, "volume": 2482264.0}, {"date": "2023-11-01", "close": 70.75, "volume": 2470882.0}, {"date": "2023-11-02", "close": 72.08, "volume": 3497049.0}, {"date": "2023-11-03", "close": 72.35, "volume": 4039566.0}, {"date": "2023-11-06", "close": 71.88, "volume": 2111007.0}, {"date": "2023-11-07", "close": 71.4, "volume": 2115957.0}, {"date": "2023-11-08", "close": 70.53, "volume": 7950678.0}, {"date": "2023-11-09", "close": 69.57, "volume": 3459770.0}, {"date": "2023-11-10", "close": 70.34, "volume": 3468222.0}, {"date": "2023-11-13", "close": 70.02, "volume": 5455041.0}, {"date": "2023-11-14", "close": 72.6, "volume": 5079870.0}, {"date": "2023-11-15", "close": 71.98, "volume": 4599680.0}, {"date": "2023-11-16", "close": 72.19, "volume": 4471649.0}, {"date": "2023-11-17", "close": 72.26, "volume": 2344845.0}, {"date": "2023-11-20", "close": 72.43, "volume": 3701397.0}, {"date": "2023-11-21", "close": 72.87, "volume": 3539811.0}, {"date": "2023-11-22", "close": 73.12, "volume": 2930489.0}, {"date": "2023-11-24", "close": 73.67, "volume": 1835240.0}, {"date": "2023-11-27", "close": 73.72, "volume": 3856277.0}, {"date": "2023-11-28", "close": 73.52, "volume": 7088724.0}, {"date": "2023-11-29", "close": 72.95, "volume": 2648866.0}, {"date": "2023-11-30", "close": 72.87, "volume": 11122160.0}, {"date": "2023-12-01", "close": 73.2, "volume": 3142115.0}, {"date": "2023-12-04", "close": 72.81, "volume": 3511859.0}, {"date": "2023-12-05", "close": 70.93, "volume": 2806913.0}, {"date": "2023-12-06", "close": 73.05, "volume": 4002134.0}, {"date": "2023-12-07", "close": 73.04, "volume": 3158306.0}, {"date": "2023-12-08", "close": 72.38, "volume": 2521660.0}, {"date": "2023-12-11", "close": 73.94, "volume": 5282763.0}, {"date": "2023-12-12", "close": 73.85, "volume": 3231600.0}, {"date": "2023-12-13", "close": 76.49, "volume": 3509913.0}, {"date": "2023-12-14", "close": 76.48, "volume": 6495309.0}, {"date": "2023-12-15", "close": 75.22, "volume": 8523478.0}, {"date": "2023-12-18", "close": 74.8, "volume": 2763838.0}, {"date": "2023-12-19", "close": 75.0, "volume": 2891690.0}, {"date": "2023-12-20", "close": 73.14, "volume": 3972988.0}, {"date": "2023-12-21", "close": 73.14, "volume": 2570407.0}, {"date": "2023-12-22", "close": 73.7, "volume": 1843609.0}, {"date": "2023-12-26", "close": 74.46, "volume": 2267082.0}, {"date": "2023-12-27", "close": 74.14, "volume": 2038478.0}, {"date": "2023-12-28", "close": 74.67, "volume": 1234906.0}, {"date": "2023-12-29", "close": 74.73, "volume": 1736544.0}, {"date": "2024-01-02", "close": 75.82, "volume": 2714171.0}, {"date": "2024-01-03", "close": 76.01, "volume": 2408950.0}, {"date": "2024-01-04", "close": 75.96, "volume": 1944557.0}, {"date": "2024-01-05", "close": 76.43, "volume": 3297860.0}, {"date": "2024-01-08", "close": 76.96, "volume": 2392127.0}, {"date": "2024-01-09", "close": 76.35, "volume": 2116639.0}, {"date": "2024-01-10", "close": 76.13, "volume": 1666987.0}, {"date": "2024-01-11", "close": 74.84, "volume": 2442544.0}, {"date": "2024-01-12", "close": 75.41, "volume": 3123241.0}, {"date": "2024-01-16", "close": 74.46, "volume": 2748736.0}, {"date": "2024-01-17", "close": 73.57, "volume": 3848509.0}, {"date": "2024-01-18", "close": 73.21, "volume": 3561846.0}, {"date": "2024-01-19", "close": 72.88, "volume": 2635510.0}, {"date": "2024-01-22", "close": 71.7, "volume": 3352279.0}, {"date": "2024-01-23", "close": 71.72, "volume": 2494322.0}, {"date": "2024-01-24", "close": 70.11, "volume": 3516017.0}, {"date": "2024-01-25", "close": 70.73, "volume": 3222537.0}, {"date": "2024-01-26", "close": 70.91, "volume": 3917497.0}, {"date": "2024-01-29", "close": 71.49, "volume": 3031707.0}, {"date": "2024-01-30", "close": 71.93, "volume": 3010741.0}, {"date": "2024-01-31", "close": 71.56, "volume": 3525133.0}, {"date": "2024-02-01", "close": 72.35, "volume": 2394100.0}, {"date": "2024-02-02", "close": 71.34, "volume": 2372342.0}, {"date": "2024-02-05", "close": 70.05, "volume": 2268171.0}, {"date": "2024-02-06", "close": 69.76, "volume": 2622656.0}, {"date": "2024-02-07", "close": 70.05, "volume": 2036859.0}, {"date": "2024-02-08", "close": 69.84, "volume": 1798593.0}, {"date": "2024-02-09", "close": 69.67, "volume": 1632848.0}, {"date": "2024-02-12", "close": 70.69, "volume": 2586797.0}, {"date": "2024-02-13", "close": 69.35, "volume": 3123305.0}, {"date": "2024-02-14", "close": 69.46, "volume": 2584542.0}, {"date": "2024-02-15", "close": 70.5, "volume": 2737206.0}, {"date": "2024-02-16", "close": 70.49, "volume": 2274449.0}, {"date": "2024-02-20", "close": 70.66, "volume": 3123581.0}, {"date": "2024-02-21", "close": 71.96, "volume": 2563067.0}, {"date": "2024-02-22", "close": 71.32, "volume": 2128702.0}, {"date": "2024-02-23", "close": 71.97, "volume": 3357793.0}, {"date": "2024-02-26", "close": 70.91, "volume": 3183807.0}, {"date": "2024-02-27", "close": 71.06, "volume": 2635443.0}, {"date": "2024-02-28", "close": 70.67, "volume": 3359339.0}, {"date": "2024-02-29", "close": 70.6, "volume": 4632331.0}, {"date": "2024-03-01", "close": 69.87, "volume": 2801112.0}, {"date": "2024-03-04", "close": 70.74, "volume": 2667655.0}, {"date": "2024-03-05", "close": 70.21, "volume": 3710314.0}, {"date": "2024-03-06", "close": 70.64, "volume": 3106545.0}, {"date": "2024-03-07", "close": 70.6, "volume": 3425184.0}, {"date": "2024-03-08", "close": 71.07, "volume": 2744001.0}, {"date": "2024-03-11", "close": 72.55, "volume": 3172954.0}, {"date": "2024-03-12", "close": 70.96, "volume": 2564662.0}, {"date": "2024-03-13", "close": 70.82, "volume": 3236617.0}, {"date": "2024-03-14", "close": 70.22, "volume": 3027808.0}, {"date": "2024-03-15", "close": 70.01, "volume": 7673113.0}, {"date": "2024-03-18", "close": 70.6, "volume": 2277814.0}, {"date": "2024-03-19", "close": 71.09, "volume": 2965151.0}, {"date": "2024-03-20", "close": 69.77, "volume": 3166294.0}, {"date": "2024-03-21", "close": 69.92, "volume": 2704978.0}, {"date": "2024-03-22", "close": 69.77, "volume": 2788355.0}, {"date": "2024-03-25", "close": 69.63, "volume": 2910256.0}, {"date": "2024-03-26", "close": 69.24, "volume": 2196992.0}, {"date": "2024-03-27", "close": 71.25, "volume": 3600246.0}, {"date": "2024-03-28", "close": 71.83, "volume": 2468803.0}, {"date": "2024-04-01", "close": 71.36, "volume": 1874285.0}, {"date": "2024-04-02", "close": 71.8, "volume": 2599292.0}, {"date": "2024-04-03", "close": 70.97, "volume": 2947589.0}, {"date": "2024-04-04", "close": 70.84, "volume": 4810086.0}, {"date": "2024-04-05", "close": 70.52, "volume": 2796395.0}, {"date": "2024-04-08", "close": 70.77, "volume": 2767042.0}, {"date": "2024-04-09", "close": 71.68, "volume": 4393357.0}, {"date": "2024-04-10", "close": 70.18, "volume": 4192812.0}, {"date": "2024-04-11", "close": 69.25, "volume": 3212624.0}, {"date": "2024-04-12", "close": 68.69, "volume": 2263408.0}, {"date": "2024-04-15", "close": 68.11, "volume": 3611743.0}, {"date": "2024-04-16", "close": 66.41, "volume": 3486300.0}, {"date": "2024-04-17", "close": 67.94, "volume": 2486275.0}, {"date": "2024-04-18", "close": 68.44, "volume": 3472267.0}, {"date": "2024-04-19", "close": 70.08, "volume": 3104539.0}, {"date": "2024-04-22", "close": 71.13, "volume": 3330326.0}, {"date": "2024-04-23", "close": 71.52, "volume": 2808579.0}, {"date": "2024-04-24", "close": 72.04, "volume": 2367011.0}, {"date": "2024-04-25", "close": 71.98, "volume": 2504491.0}, {"date": "2024-04-26", "close": 71.32, "volume": 3161506.0}, {"date": "2024-04-29", "close": 72.28, "volume": 2428116.0}, {"date": "2024-04-30", "close": 71.63, "volume": 2310567.0}, {"date": "2024-05-01", "close": 71.95, "volume": 3551071.0}, {"date": "2024-05-02", "close": 72.87, "volume": 2620468.0}, {"date": "2024-05-03", "close": 72.92, "volume": 3451910.0}, {"date": "2024-05-06", "close": 72.71, "volume": 2091934.0}, {"date": "2024-05-07", "close": 73.99, "volume": 4318698.0}, {"date": "2024-05-08", "close": 75.23, "volume": 4095654.0}, {"date": "2024-05-09", "close": 76.17, "volume": 3377002.0}, {"date": "2024-05-10", "close": 77.18, "volume": 7396326.0}, {"date": "2024-05-13", "close": 77.12, "volume": 4346941.0}, {"date": "2024-05-14", "close": 76.63, "volume": 2666873.0}, {"date": "2024-05-15", "close": 78.03, "volume": 4054871.0}, {"date": "2024-05-16", "close": 77.67, "volume": 2734247.0}, {"date": "2024-05-17", "close": 78.17, "volume": 2588873.0}, {"date": "2024-05-20", "close": 78.09, "volume": 2553799.0}, {"date": "2024-05-21", "close": 78.4, "volume": 3152587.0}, {"date": "2024-05-22", "close": 77.33, "volume": 3590045.0}, {"date": "2024-05-23", "close": 75.86, "volume": 2704314.0}, {"date": "2024-05-24", "close": 75.84, "volume": 1870848.0}, {"date": "2024-05-28", "close": 75.36, "volume": 4013238.0}, {"date": "2024-05-29", "close": 74.03, "volume": 2660611.0}, {"date": "2024-05-30", "close": 74.42, "volume": 2682953.0}, {"date": "2024-05-31", "close": 77.03, "volume": 5316734.0}, {"date": "2024-06-03", "close": 76.71, "volume": 2172385.0}, {"date": "2024-06-04", "close": 77.18, "volume": 2758501.0}, {"date": "2024-06-05", "close": 76.48, "volume": 2382914.0}, {"date": "2024-06-06", "close": 75.99, "volume": 2174177.0}, {"date": "2024-06-07", "close": 75.33, "volume": 3723479.0}, {"date": "2024-06-10", "close": 75.08, "volume": 3684777.0}, {"date": "2024-06-11", "close": 75.67, "volume": 2329795.0}, {"date": "2024-06-12", "close": 75.65, "volume": 2516941.0}, {"date": "2024-06-13", "close": 76.14, "volume": 2401452.0}, {"date": "2024-06-14", "close": 75.97, "volume": 2666810.0}, {"date": "2024-06-17", "close": 74.84, "volume": 2712283.0}, {"date": "2024-06-18", "close": 75.1, "volume": 2443090.0}, {"date": "2024-06-20", "close": 75.48, "volume": 1885271.0}, {"date": "2024-06-21", "close": 75.27, "volume": 5697203.0}, {"date": "2024-06-24", "close": 76.45, "volume": 2246684.0}, {"date": "2024-06-25", "close": 75.44, "volume": 2978077.0}, {"date": "2024-06-26", "close": 76.11, "volume": 3441040.0}, {"date": "2024-06-27", "close": 75.94, "volume": 2450111.0}, {"date": "2024-06-28", "close": 76.06, "volume": 4925608.0}, {"date": "2024-07-01", "close": 74.97, "volume": 2799129.0}, {"date": "2024-07-02", "close": 75.17, "volume": 1875369.0}, {"date": "2024-07-03", "close": 75.17, "volume": 1261368.0}, {"date": "2024-07-05", "close": 76.13, "volume": 4498083.0}, {"date": "2024-07-08", "close": 75.18, "volume": 2356144.0}, {"date": "2024-07-09", "close": 75.58, "volume": 2133553.0}, {"date": "2024-07-10", "close": 76.1, "volume": 1924980.0}, {"date": "2024-07-11", "close": 77.03, "volume": 2992937.0}, {"date": "2024-07-12", "close": 77.05, "volume": 3282229.0}, {"date": "2024-07-15", "close": 76.02, "volume": 3392534.0}, {"date": "2024-07-16", "close": 76.37, "volume": 3730080.0}, {"date": "2024-07-17", "close": 77.72, "volume": 3448226.0}, {"date": "2024-07-18", "close": 77.77, "volume": 2803957.0}, {"date": "2024-07-19", "close": 77.57, "volume": 1559553.0}, {"date": "2024-07-22", "close": 77.99, "volume": 2137829.0}, {"date": "2024-07-23", "close": 77.73, "volume": 2186306.0}, {"date": "2024-07-24", "close": 79.12, "volume": 3032317.0}, {"date": "2024-07-25", "close": 78.07, "volume": 4582212.0}, {"date": "2024-07-26", "close": 78.55, "volume": 2530372.0}, {"date": "2024-07-29", "close": 79.26, "volume": 2071967.0}, {"date": "2024-07-30", "close": 80.22, "volume": 2043130.0}, {"date": "2024-07-31", "close": 80.06, "volume": 2159418.0}, {"date": "2024-08-01", "close": 81.48, "volume": 2033191.0}, {"date": "2024-08-02", "close": 81.74, "volume": 2695386.0}, {"date": "2024-08-05", "close": 78.7, "volume": 4774951.0}, {"date": "2024-08-06", "close": 77.05, "volume": 4744047.0}, {"date": "2024-08-07", "close": 77.26, "volume": 4243550.0}, {"date": "2024-08-08", "close": 77.57, "volume": 3444502.0}, {"date": "2024-08-09", "close": 78.41, "volume": 2514487.0}, {"date": "2024-08-12", "close": 78.99, "volume": 1972183.0}, {"date": "2024-08-13", "close": 78.51, "volume": 2976947.0}, {"date": "2024-08-14", "close": 78.71, "volume": 2659419.0}, {"date": "2024-08-15", "close": 79.68, "volume": 2588053.0}, {"date": "2024-08-16", "close": 79.99, "volume": 3244268.0}, {"date": "2024-08-19", "close": 80.87, "volume": 2223984.0}, {"date": "2024-08-20", "close": 80.76, "volume": 1737728.0}, {"date": "2024-08-21", "close": 80.98, "volume": 1620065.0}, {"date": "2024-08-22", "close": 81.31, "volume": 1878551.0}, {"date": "2024-08-23", "close": 81.4, "volume": 1974640.0}, {"date": "2024-08-26", "close": 82.1, "volume": 1756202.0}, {"date": "2024-08-27", "close": 81.65, "volume": 2240621.0}, {"date": "2024-08-28", "close": 81.65, "volume": 2830069.0}, {"date": "2024-08-29", "close": 81.62, "volume": 1873888.0}, {"date": "2024-08-30", "close": 82.18, "volume": 3181664.0}, {"date": "2024-09-03", "close": 82.63, "volume": 1614905.0}, {"date": "2024-09-04", "close": 83.4, "volume": 1745238.0}, {"date": "2024-09-05", "close": 83.09, "volume": 1433365.0}, {"date": "2024-09-06", "close": 82.1, "volume": 2115424.0}, {"date": "2024-09-09", "close": 82.94, "volume": 2231090.0}, {"date": "2024-09-10", "close": 82.08, "volume": 3041660.0}, {"date": "2024-09-11", "close": 81.37, "volume": 3439550.0}, {"date": "2024-09-12", "close": 81.7, "volume": 2331564.0}, {"date": "2024-09-13", "close": 82.97, "volume": 2493010.0}, {"date": "2024-09-16", "close": 83.6, "volume": 2390214.0}, {"date": "2024-09-17", "close": 83.95, "volume": 2025337.0}, {"date": "2024-09-18", "close": 82.94, "volume": 1942292.0}, {"date": "2024-09-19", "close": 82.51, "volume": 2296995.0}, {"date": "2024-09-20", "close": 83.18, "volume": 4640460.0}, {"date": "2024-09-23", "close": 84.04, "volume": 2334545.0}, {"date": "2024-09-24", "close": 83.02, "volume": 3213093.0}, {"date": "2024-09-25", "close": 83.0, "volume": 2377451.0}, {"date": "2024-09-26", "close": 81.94, "volume": 2775113.0}, {"date": "2024-09-27", "close": 83.25, "volume": 2463042.0}, {"date": "2024-09-30", "close": 83.63, "volume": 2355155.0}, {"date": "2024-10-01", "close": 83.92, "volume": 1628780.0}, {"date": "2024-10-02", "close": 83.38, "volume": 1739998.0}, {"date": "2024-10-03", "close": 82.53, "volume": 1711339.0}, {"date": "2024-10-04", "close": 82.6, "volume": 1388396.0}, {"date": "2024-10-07", "close": 81.51, "volume": 2742130.0}, {"date": "2024-10-08", "close": 81.61, "volume": 2416458.0}, {"date": "2024-10-09", "close": 81.52, "volume": 1573084.0}, {"date": "2024-10-10", "close": 81.33, "volume": 2050369.0}, {"date": "2024-10-11", "close": 82.16, "volume": 1794305.0}, {"date": "2024-10-14", "close": 83.15, "volume": 1998354.0}, {"date": "2024-10-15", "close": 84.03, "volume": 6532032.0}, {"date": "2024-10-16", "close": 85.66, "volume": 3173615.0}, {"date": "2024-10-17", "close": 85.49, "volume": 3135247.0}, {"date": "2024-10-18", "close": 85.96, "volume": 3022968.0}, {"date": "2024-10-21", "close": 84.93, "volume": 3065731.0}, {"date": "2024-10-22", "close": 85.01, "volume": 3546998.0}, {"date": "2024-10-23", "close": 85.96, "volume": 3098249.0}, {"date": "2024-10-24", "close": 85.77, "volume": 2202464.0}, {"date": "2024-10-25", "close": 84.38, "volume": 2308529.0}, {"date": "2024-10-28", "close": 85.17, "volume": 1924426.0}, {"date": "2024-10-29", "close": 83.55, "volume": 2459724.0}, {"date": "2024-10-30", "close": 83.55, "volume": 2196732.0}, {"date": "2024-10-31", "close": 83.37, "volume": 2236388.0}, {"date": "2024-11-01", "close": 81.65, "volume": 2789570.0}, {"date": "2024-11-04", "close": 80.81, "volume": 3379883.0}, {"date": "2024-11-05", "close": 82.25, "volume": 4274162.0}, {"date": "2024-11-06", "close": 88.26, "volume": 7768841.0}, {"date": "2024-11-07", "close": 89.76, "volume": 5243491.0}, {"date": "2024-11-08", "close": 91.25, "volume": 3733561.0}, {"date": "2024-11-11", "close": 92.12, "volume": 2690304.0}, {"date": "2024-11-12", "close": 92.2, "volume": 3403025.0}, {"date": "2024-11-13", "close": 92.19, "volume": 3745225.0}, {"date": "2024-11-14", "close": 90.44, "volume": 3247548.0}, {"date": "2024-11-15", "close": 92.19, "volume": 3050146.0}, {"date": "2024-11-18", "close": 92.92, "volume": 2466839.0}, {"date": "2024-11-19", "close": 93.38, "volume": 2901762.0}, {"date": "2024-11-20", "close": 93.12, "volume": 2311666.0}, {"date": "2024-11-21", "close": 94.69, "volume": 2541423.0}, {"date": "2024-11-22", "close": 94.27, "volume": 2554420.0}, {"date": "2024-11-25", "close": 94.77, "volume": 4978057.0}, {"date": "2024-11-26", "close": 93.29, "volume": 5602096.0}, {"date": "2024-11-27", "close": 94.28, "volume": 2871827.0}, {"date": "2024-11-29", "close": 93.67, "volume": 1762848.0}, {"date": "2024-12-02", "close": 92.1, "volume": 3199540.0}, {"date": "2024-12-03", "close": 92.01, "volume": 4018296.0}, {"date": "2024-12-04", "close": 91.5, "volume": 3415549.0}, {"date": "2024-12-05", "close": 90.94, "volume": 3910539.0}, {"date": "2024-12-06", "close": 89.6, "volume": 3265242.0}, {"date": "2024-12-09", "close": 88.78, "volume": 3015580.0}, {"date": "2024-12-10", "close": 88.55, "volume": 2415527.0}, {"date": "2024-12-11", "close": 87.41, "volume": 3996923.0}, {"date": "2024-12-12", "close": 87.93, "volume": 4254744.0}, {"date": "2024-12-13", "close": 89.16, "volume": 2766672.0}, {"date": "2024-12-16", "close": 88.63, "volume": 2881654.0}, {"date": "2024-12-17", "close": 86.96, "volume": 4188860.0}, {"date": "2024-12-18", "close": 85.09, "volume": 3344554.0}, {"date": "2024-12-19", "close": 85.9, "volume": 3532836.0}, {"date": "2024-12-20", "close": 86.81, "volume": 4747470.0}, {"date": "2024-12-23", "close": 87.04, "volume": 2789532.0}, {"date": "2024-12-24", "close": 87.96, "volume": 795600.0}, {"date": "2024-12-26", "close": 87.61, "volume": 7243985.0}, {"date": "2024-12-27", "close": 87.77, "volume": 1791233.0}, {"date": "2024-12-30", "close": 87.35, "volume": 4381345.0}, {"date": "2024-12-31", "close": 87.72, "volume": 1827264.0}, {"date": "2025-01-02", "close": 87.13, "volume": 2330638.0}, {"date": "2025-01-03", "close": 87.67, "volume": 2838111.0}, {"date": "2025-01-06", "close": 84.51, "volume": 3075150.0}, {"date": "2025-01-07", "close": 84.23, "volume": 4262232.0}, {"date": "2025-01-08", "close": 82.82, "volume": 6214481.0}, {"date": "2025-01-10", "close": 78.73, "volume": 8191038.0}, {"date": "2025-01-13", "close": 76.94, "volume": 9327836.0}, {"date": "2025-01-14", "close": 78.11, "volume": 6083714.0}, {"date": "2025-01-15", "close": 82.42, "volume": 10263100.0}, {"date": "2025-01-16", "close": 83.99, "volume": 7815651.0}, {"date": "2025-01-17", "close": 85.18, "volume": 3628921.0}, {"date": "2025-01-21", "close": 86.51, "volume": 5333442.0}, {"date": "2025-01-22", "close": 82.8, "volume": 4423419.0}, {"date": "2025-01-23", "close": 82.81, "volume": 4585990.0}, {"date": "2025-01-24", "close": 82.71, "volume": 3683599.0}, {"date": "2025-01-27", "close": 82.15, "volume": 6813249.0}, {"date": "2025-01-28", "close": 81.75, "volume": 4461875.0}, {"date": "2025-01-29", "close": 81.98, "volume": 2699992.0}, {"date": "2025-01-30", "close": 83.29, "volume": 2191985.0}, {"date": "2025-01-31", "close": 82.93, "volume": 2678900.0}, {"date": "2025-02-03", "close": 82.59, "volume": 2589368.0}, {"date": "2025-02-04", "close": 81.43, "volume": 3756293.0}, {"date": "2025-02-05", "close": 82.3, "volume": 2708367.0}, {"date": "2025-02-06", "close": 82.08, "volume": 2400377.0}, {"date": "2025-02-07", "close": 81.98, "volume": 2390637.0}, {"date": "2025-02-10", "close": 82.21, "volume": 3660006.0}, {"date": "2025-02-11", "close": 83.43, "volume": 3019463.0}, {"date": "2025-02-12", "close": 82.93, "volume": 3360931.0}, {"date": "2025-02-13", "close": 83.86, "volume": 2891363.0}, {"date": "2025-02-14", "close": 84.1, "volume": 3603507.0}, {"date": "2025-02-18", "close": 84.62, "volume": 3530063.0}, {"date": "2025-02-19", "close": 85.34, "volume": 3154951.0}, {"date": "2025-02-20", "close": 86.01, "volume": 2293647.0}, {"date": "2025-02-21", "close": 87.1, "volume": 4644517.0}, {"date": "2025-02-24", "close": 87.18, "volume": 4392496.0}, {"date": "2025-02-25", "close": 70.64, "volume": 29513670.0}, {"date": "2025-02-26", "close": 72.85, "volume": 15587460.0}, {"date": "2025-02-27", "close": 71.9, "volume": 12176640.0}, {"date": "2025-02-28", "close": 71.57, "volume": 8874359.0}, {"date": "2025-03-03", "close": 71.44, "volume": 4649960.0}, {"date": "2025-03-04", "close": 70.63, "volume": 6252540.0}, {"date": "2025-03-05", "close": 71.9, "volume": 6661085.0}, {"date": "2025-03-06", "close": 69.62, "volume": 5728360.0}, {"date": "2025-03-07", "close": 69.3, "volume": 5948382.0}, {"date": "2025-03-10", "close": 69.47, "volume": 9239595.0}, {"date": "2025-03-11", "close": 68.79, "volume": 6969879.0}, {"date": "2025-03-12", "close": 68.95, "volume": 4422150.0}, {"date": "2025-03-13", "close": 67.85, "volume": 4990245.0}, {"date": "2025-03-14", "close": 70.21, "volume": 5795771.0}, {"date": "2025-03-17", "close": 71.06, "volume": 4759431.0}, {"date": "2025-03-18", "close": 70.75, "volume": 3915110.0}, {"date": "2025-03-19", "close": 71.09, "volume": 5920449.0}, {"date": "2025-03-20", "close": 70.0, "volume": 6093389.0}, {"date": "2025-03-21", "close": 69.54, "volume": 7235943.0}, {"date": "2025-03-24", "close": 70.26, "volume": 4073989.0}, {"date": "2025-03-25", "close": 69.11, "volume": 4456152.0}, {"date": "2025-03-26", "close": 70.77, "volume": 5304636.0}, {"date": "2025-03-27", "close": 70.06, "volume": 4412653.0}, {"date": "2025-03-28", "close": 69.73, "volume": 3114286.0}, {"date": "2025-03-31", "close": 71.36, "volume": 5007497.0}, {"date": "2025-04-01", "close": 71.56, "volume": 5649824.0}, {"date": "2025-04-02", "close": 72.84, "volume": 4726853.0}, {"date": "2025-04-03", "close": 70.73, "volume": 6681250.0}, {"date": "2025-04-04", "close": 65.88, "volume": 6652246.0}, {"date": "2025-04-07", "close": 63.91, "volume": 9770573.0}, {"date": "2025-04-08", "close": 63.78, "volume": 5639348.0}, {"date": "2025-04-09", "close": 68.06, "volume": 5983914.0}, {"date": "2025-04-10", "close": 66.9, "volume": 6830427.0}, {"date": "2025-04-11", "close": 68.31, "volume": 4169531.0}, {"date": "2025-04-14", "close": 69.73, "volume": 3742324.0}, {"date": "2025-04-15", "close": 70.22, "volume": 3187336.0}, {"date": "2025-04-16", "close": 70.39, "volume": 3027796.0}, {"date": "2025-04-17", "close": 71.12, "volume": 3595056.0}, {"date": "2025-04-21", "close": 70.46, "volume": 5086228.0}, {"date": "2025-04-22", "close": 72.31, "volume": 4966533.0}, {"date": "2025-04-23", "close": 73.31, "volume": 4060522.0}, {"date": "2025-04-24", "close": 74.52, "volume": 4021546.0}, {"date": "2025-04-25", "close": 74.68, "volume": 4122954.0}, {"date": "2025-04-28", "close": 75.6, "volume": 4817860.0}, {"date": "2025-04-29", "close": 75.35, "volume": 3507527.0}, {"date": "2025-04-30", "close": 74.27, "volume": 4419798.0}, {"date": "2025-05-01", "close": 74.7, "volume": 3306042.0}, {"date": "2025-05-02", "close": 75.47, "volume": 2830809.0}, {"date": "2025-05-05", "close": 75.36, "volume": 3187983.0}, {"date": "2025-05-06", "close": 75.07, "volume": 3109091.0}, {"date": "2025-05-07", "close": 75.86, "volume": 4619246.0}, {"date": "2025-05-08", "close": 75.77, "volume": 4032003.0}, {"date": "2025-05-09", "close": 75.42, "volume": 3066382.0}, {"date": "2025-05-12", "close": 75.67, "volume": 4194128.0}, {"date": "2025-05-13", "close": 75.13, "volume": 4250240.0}, {"date": "2025-05-14", "close": 74.86, "volume": 4989286.0}, {"date": "2025-05-15", "close": 76.47, "volume": 2895887.0}, {"date": "2025-05-16", "close": 77.61, "volume": 3336956.0}, {"date": "2025-05-19", "close": 78.43, "volume": 4004611.0}, {"date": "2025-05-20", "close": 78.23, "volume": 3435091.0}, {"date": "2025-05-21", "close": 76.83, "volume": 3521614.0}, {"date": "2025-05-22", "close": 76.75, "volume": 3269678.0}, {"date": "2025-05-23", "close": 77.69, "volume": 3272595.0}, {"date": "2025-05-27", "close": 78.91, "volume": 2903012.0}, {"date": "2025-05-28", "close": 77.5, "volume": 3125084.0}, {"date": "2025-05-29", "close": 77.95, "volume": 2308649.0}, {"date": "2025-05-30", "close": 78.59, "volume": 8580577.0}, {"date": "2025-06-02", "close": 78.02, "volume": 3249968.0}, {"date": "2025-06-03", "close": 77.79, "volume": 3455066.0}, {"date": "2025-06-04", "close": 76.43, "volume": 3170689.0}, {"date": "2025-06-05", "close": 75.95, "volume": 2616908.0}, {"date": "2025-06-06", "close": 76.85, "volume": 2882702.0}, {"date": "2025-06-09", "close": 74.69, "volume": 6237221.0}, {"date": "2025-06-10", "close": 75.97, "volume": 3772683.0}, {"date": "2025-06-11", "close": 75.98, "volume": 3042299.0}, {"date": "2025-06-12", "close": 76.23, "volume": 2698824.0}, {"date": "2025-06-13", "close": 74.08, "volume": 3855158.0}, {"date": "2025-06-16", "close": 73.78, "volume": 3553127.0}, {"date": "2025-06-17", "close": 74.08, "volume": 4107268.0}, {"date": "2025-06-18", "close": 74.39, "volume": 3257822.0}, {"date": "2025-06-20", "close": 74.06, "volume": 10288150.0}, {"date": "2025-06-23", "close": 75.79, "volume": 5506220.0}, {"date": "2025-06-24", "close": 76.09, "volume": 3358737.0}, {"date": "2025-06-25", "close": 75.02, "volume": 2443576.0}, {"date": "2025-06-26", "close": 74.94, "volume": 5365446.0}, {"date": "2025-06-27", "close": 75.36, "volume": 5966293.0}, {"date": "2025-06-30", "close": 75.77, "volume": 3816126.0}, {"date": "2025-07-01", "close": 76.18, "volume": 3780735.0}, {"date": "2025-07-02", "close": 74.82, "volume": 3303805.0}, {"date": "2025-07-03", "close": 75.12, "volume": 1972703.0}, {"date": "2025-07-07", "close": 74.39, "volume": 2207284.0}, {"date": "2025-07-08", "close": 74.32, "volume": 4352191.0}, {"date": "2025-07-09", "close": 74.49, "volume": 5036041.0}, {"date": "2025-07-10", "close": 74.9, "volume": 2638153.0}, {"date": "2025-07-11", "close": 74.56, "volume": 2819409.0}, {"date": "2025-07-14", "close": 74.55, "volume": 2345936.0}, {"date": "2025-07-15", "close": 74.14, "volume": 2823862.0}, {"date": "2025-07-16", "close": 75.24, "volume": 3596660.0}, {"date": "2025-07-17", "close": 76.29, "volume": 2227038.0}, {"date": "2025-07-18", "close": 78.25, "volume": 3637333.0}, {"date": "2025-07-21", "close": 78.57, "volume": 3046022.0}, {"date": "2025-07-22", "close": 79.8, "volume": 3399771.0}, {"date": "2025-07-23", "close": 79.38, "volume": 3203903.0}, {"date": "2025-07-24", "close": 80.46, "volume": 2957594.0}, {"date": "2025-07-25", "close": 80.82, "volume": 2137979.0}, {"date": "2025-07-28", "close": 80.31, "volume": 2973053.0}, {"date": "2025-07-29", "close": 81.15, "volume": 4314407.0}, {"date": "2025-07-30", "close": 81.18, "volume": 3690880.0}, {"date": "2025-07-31", "close": 81.68, "volume": 3631890.0}, {"date": "2025-08-01", "close": 80.97, "volume": 2661752.0}, {"date": "2025-08-04", "close": 82.98, "volume": 4358643.0}, {"date": "2025-08-05", "close": 82.37, "volume": 5165615.0}, {"date": "2025-08-06", "close": 81.15, "volume": 4807423.0}, {"date": "2025-08-07", "close": 82.59, "volume": 5962200.0}, {"date": "2025-08-08", "close": 81.71, "volume": 3604996.0}, {"date": "2025-08-11", "close": 80.9, "volume": 3906491.0}, {"date": "2025-08-12", "close": 82.09, "volume": 2601178.0}, {"date": "2025-08-13", "close": 82.22, "volume": 3158989.0}, {"date": "2025-08-14", "close": 81.88, "volume": 2775484.0}, {"date": "2025-08-15", "close": 81.23, "volume": 4067253.0}, {"date": "2025-08-18", "close": 80.99, "volume": 2118773.0}, {"date": "2025-08-19", "close": 82.65, "volume": 3136801.0}, {"date": "2025-08-20", "close": 82.4, "volume": 2838432.0}, {"date": "2025-08-21", "close": 81.13, "volume": 3398658.0}, {"date": "2025-08-22", "close": 82.9, "volume": 2489244.0}, {"date": "2025-08-25", "close": 81.69, "volume": 2268791.0}, {"date": "2025-08-26", "close": 81.78, "volume": 3964103.0}, {"date": "2025-08-27", "close": 82.26, "volume": 3708703.0}, {"date": "2025-08-28", "close": 81.44, "volume": 2535070.0}, {"date": "2025-08-29", "close": 82.56, "volume": 3485259.0}, {"date": "2025-09-02", "close": 82.89, "volume": 4127691.0}, {"date": "2025-09-03", "close": 82.23, "volume": 3238877.0}, {"date": "2025-09-04", "close": 82.12, "volume": 3601795.0}, {"date": "2025-09-05", "close": 81.11, "volume": 4311464.0}, {"date": "2025-09-08", "close": 79.41, "volume": 4818227.0}, {"date": "2025-09-09", "close": 80.32, "volume": 4025734.0}, {"date": "2025-09-10", "close": 82.01, "volume": 3727746.0}, {"date": "2025-09-11", "close": 83.47, "volume": 4779633.0}, {"date": "2025-09-12", "close": 83.94, "volume": 3204840.0}, {"date": "2025-09-15", "close": 83.39, "volume": 5775386.0}, {"date": "2025-09-16", "close": 82.7, "volume": 4362903.0}, {"date": "2025-09-17", "close": 82.65, "volume": 6866006.0}, {"date": "2025-09-18", "close": 82.48, "volume": 5866338.0}, {"date": "2025-09-19", "close": 83.2, "volume": 9015577.0}, {"date": "2025-09-22", "close": 82.37, "volume": 6043724.0}, {"date": "2025-09-23", "close": 86.05, "volume": 7570881.0}, {"date": "2025-09-24", "close": 87.28, "volume": 4580476.0}, {"date": "2025-09-25", "close": 86.49, "volume": 3868482.0}, {"date": "2025-09-26", "close": 88.59, "volume": 3494973.0}, {"date": "2025-09-29", "close": 89.7, "volume": 3930819.0}, {"date": "2025-09-30", "close": 89.98, "volume": 3512608.0}, {"date": "2025-10-01", "close": 89.26, "volume": 2586973.0}, {"date": "2025-10-02", "close": 89.28, "volume": 3580433.0}, {"date": "2025-10-03", "close": 91.44, "volume": 4127090.0}, {"date": "2025-10-06", "close": 92.46, "volume": 2863081.0}, {"date": "2025-10-07", "close": 94.01, "volume": 4738819.0}, {"date": "2025-10-08", "close": 93.36, "volume": 4820735.0}, {"date": "2025-10-09", "close": 91.64, "volume": 4103950.0}, {"date": "2025-10-10", "close": 90.2, "volume": 3899611.0}, {"date": "2025-10-13", "close": 91.17, "volume": 3035906.0}, {"date": "2025-10-14", "close": 91.33, "volume": 3087631.0}, {"date": "2025-10-15", "close": 92.29, "volume": 3066487.0}, {"date": "2025-10-16", "close": 91.14, "volume": 2674096.0}, {"date": "2025-10-17", "close": 91.29, "volume": 2978795.0}, {"date": "2025-10-20", "close": 92.72, "volume": 3444387.0}, {"date": "2025-10-21", "close": 92.29, "volume": 2722469.0}, {"date": "2025-10-22", "close": 92.06, "volume": 3320159.0}, {"date": "2025-10-23", "close": 91.81, "volume": 1910294.0}, {"date": "2025-10-24", "close": 92.78, "volume": 1876824.0}, {"date": "2025-10-27", "close": 93.17, "volume": 2568557.0}, {"date": "2025-10-28", "close": 92.55, "volume": 2407662.0}, {"date": "2025-10-29", "close": 92.2, "volume": 2200478.0}, {"date": "2025-10-30", "close": 92.44, "volume": 2064255.0}, {"date": "2025-10-31", "close": 91.94, "volume": 3027424.0}, {"date": "2025-11-03", "close": 92.58, "volume": 2649173.0}, {"date": "2025-11-04", "close": 92.48, "volume": 2848997.0}, {"date": "2025-11-05", "close": 92.39, "volume": 6589945.0}, {"date": "2025-11-06", "close": 92.78, "volume": 2659541.0}, {"date": "2025-11-07", "close": 93.72, "volume": 3505764.0}, {"date": "2025-11-10", "close": 92.94, "volume": 3807520.0}, {"date": "2025-11-11", "close": 93.53, "volume": 3201036.0}, {"date": "2025-11-12", "close": 92.47, "volume": 2945978.0}, {"date": "2025-11-13", "close": 92.22, "volume": 5611202.0}, {"date": "2025-11-14", "close": 92.0, "volume": 4475346.0}, {"date": "2025-11-17", "close": 92.2, "volume": 5119441.0}, {"date": "2025-11-18", "close": 91.6, "volume": 3882408.0}, {"date": "2025-11-19", "close": 91.02, "volume": 3567096.0}, {"date": "2025-11-20", "close": 90.71, "volume": 2573877.0}, {"date": "2025-11-21", "close": 92.5, "volume": 4635053.0}, {"date": "2025-11-24", "close": 93.91, "volume": 13195670.0}, {"date": "2025-11-25", "close": 92.47, "volume": 3382252.0}, {"date": "2025-11-26", "close": 93.79, "volume": 2725172.0}, {"date": "2025-11-28", "close": 94.72, "volume": 1281190.0}, {"date": "2025-12-01", "close": 91.5, "volume": 4579182.0}, {"date": "2025-12-02", "close": 90.95, "volume": 3406299.0}, {"date": "2025-12-03", "close": 90.73, "volume": 2526922.0}, {"date": "2025-12-04", "close": 90.07, "volume": 5004293.0}, {"date": "2025-12-05", "close": 90.66, "volume": 3395037.0}, {"date": "2025-12-08", "close": 88.16, "volume": 4131052.0}, {"date": "2025-12-09", "close": 88.32, "volume": 2656172.0}, {"date": "2025-12-10", "close": 89.07, "volume": 5688840.0}, {"date": "2025-12-11", "close": 88.97, "volume": 2913813.0}, {"date": "2025-12-12", "close": 88.49, "volume": 2424078.0}, {"date": "2025-12-15", "close": 88.59, "volume": 3620314.0}, {"date": "2025-12-16", "close": 87.91, "volume": 3321211.0}, {"date": "2025-12-17", "close": 86.78, "volume": 5368885.0}, {"date": "2025-12-18", "close": 87.25, "volume": 4715997.0}, {"date": "2025-12-19", "close": 86.94, "volume": 6173801.0}, {"date": "2025-12-22", "close": 88.09, "volume": 2794554.0}, {"date": "2025-12-23", "close": 88.68, "volume": 3207418.0}, {"date": "2025-12-24", "close": 88.84, "volume": 1191751.0}, {"date": "2025-12-26", "close": 88.61, "volume": 1087637.0}, {"date": "2025-12-29", "close": 88.91, "volume": 2002679.0}, {"date": "2025-12-30", "close": 89.09, "volume": 1662214.0}, {"date": "2025-12-31", "close": 88.29, "volume": 2039903.0}, {"date": "2026-01-02", "close": 89.71, "volume": 1995954.0}, {"date": "2026-01-05", "close": 87.54, "volume": 2954118.0}, {"date": "2026-01-06", "close": 87.7, "volume": 2921574.0}, {"date": "2026-01-07", "close": 86.36, "volume": 2492829.0}, {"date": "2026-01-08", "close": 88.03, "volume": 3374912.0}, {"date": "2026-01-09", "close": 88.82, "volume": 2809288.0}, {"date": "2026-01-12", "close": 89.1, "volume": 2117288.0}, {"date": "2026-01-13", "close": 90.29, "volume": 2173241.0}, {"date": "2026-01-14", "close": 91.32, "volume": 3230676.0}, {"date": "2026-01-15", "close": 91.57, "volume": 2176013.0}, {"date": "2026-01-16", "close": 92.55, "volume": 2116675.0}, {"date": "2026-01-20", "close": 88.43, "volume": 6771892.0}, {"date": "2026-01-21", "close": 85.98, "volume": 11182300.0}, {"date": "2026-01-22", "close": 85.75, "volume": 6330521.0}, {"date": "2026-01-23", "close": 85.94, "volume": 4797112.0}, {"date": "2026-01-26", "close": 86.7, "volume": 5039748.0}, {"date": "2026-01-27", "close": 87.11, "volume": 3798013.0}, {"date": "2026-01-28", "close": 86.78, "volume": 5611937.0}, {"date": "2026-01-29", "close": 87.1, "volume": 5638933.0}, {"date": "2026-01-30", "close": 87.01, "volume": 8028002.0}, {"date": "2026-02-02", "close": 86.22, "volume": 3788545.0}, {"date": "2026-02-03", "close": 87.0, "volume": 5622667.0}, {"date": "2026-02-04", "close": 86.63, "volume": 4110043.0}, {"date": "2026-02-05", "close": 86.66, "volume": 4489952.0}, {"date": "2026-02-06", "close": 87.36, "volume": 4775495.0}, {"date": "2026-02-09", "close": 87.48, "volume": 3696310.0}, {"date": "2026-02-10", "close": 89.7, "volume": 4143412.0}, {"date": "2026-02-11", "close": 91.18, "volume": 3670417.0}, {"date": "2026-02-12", "close": 92.79, "volume": 4902333.0}, {"date": "2026-02-13", "close": 94.78, "volume": 6225140.0}, {"date": "2026-02-17", "close": 92.94, "volume": 3342090.0}, {"date": "2026-02-18", "close": 91.73, "volume": 3420721.0}, {"date": "2026-02-19", "close": 92.97, "volume": 2402923.0}, {"date": "2026-02-20", "close": 93.55, "volume": 3255533.0}, {"date": "2026-02-23", "close": 93.6, "volume": 2930704.0}, {"date": "2026-02-24", "close": 93.97, "volume": 2976427.0}, {"date": "2026-02-25", "close": 94.5, "volume": 4172513.0}, {"date": "2026-02-26", "close": 95.2, "volume": 4950878.0}, {"date": "2026-02-27", "close": 96.27, "volume": 4816502.0}, {"date": "2026-03-02", "close": 95.67, "volume": 3064303.0}, {"date": "2026-03-03", "close": 95.36, "volume": 3245851.0}, {"date": "2026-03-04", "close": 95.39, "volume": 2470353.0}, {"date": "2026-03-05", "close": 93.94, "volume": 3905437.0}, {"date": "2026-03-06", "close": 92.63, "volume": 3595165.0}, {"date": "2026-03-09", "close": 93.51, "volume": 4064937.0}, {"date": "2026-03-10", "close": 92.97, "volume": 4533200.0}, {"date": "2026-03-11", "close": 92.79, "volume": 2132393.0}, {"date": "2026-03-12", "close": 93.19, "volume": 3699073.0}, {"date": "2026-03-13", "close": 95.11, "volume": 2783075.0}, {"date": "2026-03-16", "close": 95.94, "volume": 3562126.0}, {"date": "2026-03-17", "close": 95.94, "volume": 2949972.0}, {"date": "2026-03-18", "close": 95.04, "volume": 3585495.0}, {"date": "2026-03-19", "close": 95.25, "volume": 4734328.0}, {"date": "2026-03-20", "close": 91.72, "volume": 5703728.0}, {"date": "2026-03-23", "close": 93.46, "volume": 3344140.0}, {"date": "2026-03-24", "close": 95.0, "volume": 3196824.0}, {"date": "2026-03-25", "close": 95.32, "volume": 3699710.0}, {"date": "2026-03-26", "close": 95.54, "volume": 3411743.0}, {"date": "2026-03-27", "close": 95.88, "volume": 3166713.0}, {"date": "2026-03-30", "close": 96.58, "volume": 3303258.0}, {"date": "2026-03-31", "close": 97.17, "volume": 4759935.0}, {"date": "2026-04-01", "close": 97.41, "volume": 2598277.0}, {"date": "2026-04-02", "close": 99.2, "volume": 3555789.0}, {"date": "2026-04-06", "close": 98.01, "volume": 3127519.0}, {"date": "2026-04-07", "close": 98.46, "volume": 2210246.0}, {"date": "2026-04-08", "close": 98.88, "volume": 2888668.0}, {"date": "2026-04-09", "close": 99.75, "volume": 2677299.0}, {"date": "2026-04-10", "close": 98.82, "volume": 1880520.0}, {"date": "2026-04-13", "close": 96.23, "volume": 3231772.0}, {"date": "2026-04-14", "close": 96.16, "volume": 3837343.0}, {"date": "2026-04-15", "close": 95.47, "volume": 2848872.0}, {"date": "2026-04-16", "close": 95.79, "volume": 3611459.0}, {"date": "2026-04-17", "close": 94.02, "volume": 4675878.0}, {"date": "2026-04-20", "close": 93.38, "volume": 3513527.0}, {"date": "2026-04-21", "close": 93.15, "volume": 2974987.0}, {"date": "2026-04-22", "close": 92.38, "volume": 2921993.0}, {"date": "2026-04-23", "close": 93.91, "volume": 4735533.0}, {"date": "2026-04-24", "close": 93.2, "volume": 2724832.0}, {"date": "2026-04-27", "close": 92.46, "volume": 3050147.0}, {"date": "2026-04-28", "close": 92.9, "volume": 2627767.0}, {"date": "2026-04-29", "close": 92.64, "volume": 2607823.0}, {"date": "2026-04-30", "close": 95.12, "volume": 4745930.0}, {"date": "2026-05-01", "close": 94.67, "volume": 2603503.0}, {"date": "2026-05-04", "close": 94.38, "volume": 2411145.0}, {"date": "2026-05-05", "close": 94.37, "volume": 2330083.0}, {"date": "2026-05-06", "close": 93.67, "volume": 4184012.0}, {"date": "2026-05-07", "close": 91.57, "volume": 4261043.0}, {"date": "2026-05-08", "close": 91.53, "volume": 4296599.0}, {"date": "2026-05-11", "close": 92.83, "volume": 3850384.0}, {"date": "2026-05-12", "close": 93.41, "volume": 4276808.0}, {"date": "2026-05-13", "close": 91.68, "volume": 4786937.0}, {"date": "2026-05-14", "close": 92.86, "volume": 3424416.0}, {"date": "2026-05-15", "close": 90.43, "volume": 5374047.0}, {"date": "2026-05-18", "close": 90.23, "volume": 3054308.0}, {"date": "2026-05-19", "close": 91.31, "volume": 3271356.0}, {"date": "2026-05-20", "close": 91.46, "volume": 2637691.0}, {"date": "2026-05-21", "close": 91.55, "volume": 1886802.0}, {"date": "2026-05-22", "close": 92.8, "volume": 2201986.0}, {"date": "2026-05-26", "close": 91.55, "volume": 2198887.0}, {"date": "2026-05-27", "close": 91.26, "volume": 2603161.0}, {"date": "2026-05-28", "close": 90.03, "volume": 2995440.0}, {"date": "2026-05-29", "close": 89.13, "volume": 9729032.0}, {"date": "2026-06-01", "close": 87.13, "volume": 2968092.0}, {"date": "2026-06-02", "close": 89.55, "volume": 4150840.0}, {"date": "2026-06-03", "close": 89.53, "volume": 4513906.0}, {"date": "2026-06-04", "close": 90.34, "volume": 2274580.0}, {"date": "2026-06-05", "close": 91.42, "volume": 2958463.0}, {"date": "2026-06-08", "close": 89.0, "volume": 3633634.0}, {"date": "2026-06-09", "close": 90.87, "volume": 3770164.0}, {"date": "2026-06-10", "close": 91.03, "volume": 3146138.0}, {"date": "2026-06-11", "close": 91.54, "volume": 4148498.0}, {"date": "2026-06-12", "close": 92.29, "volume": 3057738.0}, {"date": "2026-06-15", "close": 91.93, "volume": 4876890.0}, {"date": "2026-06-16", "close": 91.77, "volume": 5062839.0}, {"date": "2026-06-17", "close": 90.25, "volume": 5537086.0}, {"date": "2026-06-18", "close": 90.69, "volume": 9725497.0}, {"date": "2026-06-22", "close": 91.62, "volume": 4648647.0}, {"date": "2026-06-23", "close": 92.29, "volume": 5280264.0}, {"date": "2026-06-24", "close": 92.73, "volume": 2976658.0}, {"date": "2026-06-25", "close": 93.43, "volume": 4571590.0}, {"date": "2026-06-26", "close": 94.27, "volume": 4169612.0}, {"date": "2026-06-29", "close": 93.91, "volume": 5045057.0}, {"date": "2026-06-30", "close": 92.71, "volume": 7164549.0}, {"date": "2026-07-01", "close": 91.37, "volume": 3620237.0}, {"date": "2026-07-02", "close": 93.06, "volume": 2169949.0}, {"date": "2026-07-06", "close": 92.95, "volume": 3101235.0}, {"date": "2026-07-07", "close": 94.59, "volume": 2541896.0}, {"date": "2026-07-08", "close": 95.33, "volume": 3113575.0}, {"date": "2026-07-09", "close": 94.62, "volume": 3593071.0}, {"date": "2026-07-10", "close": 94.2, "volume": 2409925.0}, {"date": "2026-07-13", "close": 94.41, "volume": 2454964.0}, {"date": "2026-07-14", "close": 93.36, "volume": 2330252.0}, {"date": "2026-07-15", "close": 92.78, "volume": 2495476.0}, {"date": "2026-07-16", "close": 93.15, "volume": 2289488.0}, {"date": "2026-07-17", "close": 92.25, "volume": 3297721.0}, {"date": "2026-07-20", "close": 90.69, "volume": 2440166.0}, {"date": "2026-07-21", "close": 90.59, "volume": 2604700.0}, {"date": "2026-07-22", "close": 93.05, "volume": 2991334.0}, {"date": "2026-07-23", "close": 93.44, "volume": 2473899.0}, {"date": "2026-07-24", "close": 92.98, "volume": 2577615.0}, {"date": "2026-07-27", "close": 91.25, "volume": 1977468.0}, {"date": "2026-07-28", "close": 90.56, "volume": 2222583.0}, {"date": "2026-07-29", "close": 88.82, "volume": 2766886.0}, {"date": "2026-07-30", "close": 89.58, "volume": 4472866.0}, {"date": "2026-07-31", "close": 88.55, "volume": 2768321.0}, {"date": "2026-08-03", "close": 87.73, "volume": 3332993.0}, {"date": "2026-08-04", "close": 86.65, "volume": 6351127.0}, {"date": "2026-08-05", "close": 84.66, "volume": 5263160.0}, {"date": "2026-08-06", "close": 84.35, "volume": 5711220.0}, {"date": "2026-08-07", "close": 83.88, "volume": 6403178.0}], "refreshing": true}