{"ticker": "USO", "overview": {"cik": "1327068", "ticker": "USO", "name": "United States Oil Fund, LP", "industry": "Commodity Contracts Brokers & Dealers", "country": "United States", "sic": "6221", "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001104659-26-092623", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "FORM 8-K", "accession": "0001104659-26-087855", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-29", "title": "FORM 8-K", "accession": "0001104659-26-078516", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-28", "title": "FORM 8-K", "accession": "0001104659-26-067258", "price_sensitive": true}, {"form": "POS EX", "date": "2026-05-14", "title": "Form POS EX", "accession": "0002071876-26-000153", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001104659-26-057764", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "FORM 8-K", "accession": "0001104659-26-050930", "price_sensitive": true}, {"form": "424B3", "date": "2026-04-24", "title": "Form 424B3", "accession": "0002071876-26-000128", "price_sensitive": false}, {"form": "424I", "date": "2026-03-30", "title": "Form 424I", "accession": "0002071876-26-000090", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-27", "title": "Material event", "accession": "0002071876-26-000071", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-27", "title": "FORM 8-K", "accession": "0001104659-26-035702", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-20", "title": "FORM 8-K", "accession": "0001104659-26-032666", "price_sensitive": true}, {"form": "10-K", "date": "2026-02-27", "title": "Annual report", "accession": "0001104659-26-021501", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-27", "title": "FORM 8-K", "accession": "0001104659-26-021015", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-29", "title": "FORM 8-K", "accession": "0001104659-26-007751", "price_sensitive": true}, {"form": "424B3", "date": "2025-12-31", "title": "Form 424B3", "accession": "0002071876-25-000116", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-29", "title": "FORM 8-K", "accession": "0001104659-25-124469", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-01", "title": "FORM 8-K", "accession": "0001104659-25-117079", "price_sensitive": true}, {"form": "424B3", "date": "2025-11-10", "title": "Form 424B3", "accession": "0002071876-25-000081", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-07", "title": "Quarterly report", "accession": "0001104659-25-108424", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-28", "title": "FORM 8-K", "accession": "0001104659-25-102913", "price_sensitive": true}, {"form": "8-K", "date": "2025-09-29", "title": "FORM 8-K", "accession": "0001104659-25-094150", "price_sensitive": true}, {"form": "8-K", "date": "2025-08-28", "title": "FORM 8-K", "accession": "0001104659-25-084661", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-08", "title": "Quarterly report", "accession": "0001410578-25-001643", "price_sensitive": true}, {"form": "8-K", "date": "2025-07-29", "title": "FORM 8-K", "accession": "0001104659-25-071486", "price_sensitive": true}]}, "description": "", "exchange": "NYSE Arca", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "USO", "has_prices": true, "as_of": "2026-08-07", "last": 117.98, "prev_close": 118.87, "change": -0.8900000000000006, "change_pct": -0.007487170858921515, "session_volume": 4510550.0, "vwap_5": 118.03414912354192, "vwap_20": 124.8644915375228, "vwap_60": 126.375740409369, "vwap_250": 107.81210557535755, "high_52w": 152.96, "low_52w": 66.17, "avg_volume_20": 7238944.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2022-20021255-T5", "src": "CONGRESS", "ticker": "USO", "cik": "", "company": "United States Oil Fund, LP", "company_raw": "10/25/202210/25/2022$1,001 - $15,000\nF S: New\nUnited States Oil Fund", "who": "Hon. Daniel Crenshaw", "who_key": "Hon. Daniel Crenshaw", "role": "House \u00b7 TX02", "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. Daniel Crenshaw files a buy in USO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021255.pdf", "trade_date": "2022-10-25", "timestamp": "2022-10-25", "mins": 2116246}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "United States Oil Fund", "new_value": "United States Oil Fund, LP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001327068", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001327068", "applied": 1, "detected_at": "2026-10-28T09:29:40.606418"}]}, "key_people": [{"who": "Hon. Daniel Crenshaw", "who_key": "Hon. Daniel Crenshaw", "role": "House \u00b7 TX02", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2022-10-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021255.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2022-10-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021255.pdf"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001104659-26-092623", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "FORM 8-K", "accession": "0001104659-26-087855", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-29", "title": "FORM 8-K", "accession": "0001104659-26-078516", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-28", "title": "FORM 8-K", "accession": "0001104659-26-067258", "price_sensitive": true}, {"form": "POS EX", "date": "2026-05-14", "title": "Form POS EX", "accession": "0002071876-26-000153", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001104659-26-057764", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "FORM 8-K", "accession": "0001104659-26-050930", "price_sensitive": true}, {"form": "424B3", "date": "2026-04-24", "title": "Form 424B3", "accession": "0002071876-26-000128", "price_sensitive": false}, {"form": "424I", "date": "2026-03-30", "title": "Form 424I", "accession": "0002071876-26-000090", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-27", "title": "Material event", "accession": "0002071876-26-000071", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-27", "title": "FORM 8-K", "accession": "0001104659-26-035702", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-20", "title": "FORM 8-K", "accession": "0001104659-26-032666", "price_sensitive": true}, {"form": "10-K", "date": "2026-02-27", "title": "Annual report", "accession": "0001104659-26-021501", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-27", "title": "FORM 8-K", "accession": "0001104659-26-021015", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-29", "title": "FORM 8-K", "accession": "0001104659-26-007751", "price_sensitive": true}, {"form": "424B3", "date": "2025-12-31", "title": "Form 424B3", "accession": "0002071876-25-000116", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-29", "title": "FORM 8-K", "accession": "0001104659-25-124469", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-01", "title": "FORM 8-K", "accession": "0001104659-25-117079", "price_sensitive": true}, {"form": "424B3", "date": "2025-11-10", "title": "Form 424B3", "accession": "0002071876-25-000081", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-07", "title": "Quarterly report", "accession": "0001104659-25-108424", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-28", "title": "FORM 8-K", "accession": "0001104659-25-102913", "price_sensitive": true}, {"form": "8-K", "date": "2025-09-29", "title": "FORM 8-K", "accession": "0001104659-25-094150", "price_sensitive": true}, {"form": "8-K", "date": "2025-08-28", "title": "FORM 8-K", "accession": "0001104659-25-084661", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-08", "title": "Quarterly report", "accession": "0001410578-25-001643", "price_sensitive": true}, {"form": "8-K", "date": "2025-07-29", "title": "FORM 8-K", "accession": "0001104659-25-071486", "price_sensitive": true}], "performance": {"ticker": "USO", "has_prices": true, "summary": {"n": 1, "avg": 0.6708681489873957, "win_rate": 1.0, "best": 0.6708681489873957, "worst": 0.6708681489873957, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Daniel Crenshaw", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX02", "amount": 1001.0, "date": "2022-10-25", "score": 0.0, "ref_price": 70.61, "return": 0.6708681489873957}]}, "price_series": [{"date": "2016-08-08", "close": 80.8, "volume": 3610721.0}, {"date": "2016-08-09", "close": 80.56, "volume": 3212319.0}, {"date": "2016-08-10", "close": 78.16, "volume": 3865188.0}, {"date": "2016-08-11", "close": 81.68, "volume": 3939118.0}, {"date": "2016-08-12", "close": 84.0, "volume": 3985608.0}, {"date": "2016-08-15", "close": 86.08, "volume": 4239873.0}, {"date": "2016-08-16", "close": 87.36, "volume": 4259684.0}, {"date": "2016-08-17", "close": 87.92, "volume": 4164954.0}, {"date": "2016-08-18", "close": 90.4, "volume": 7360306.0}, {"date": "2016-08-19", "close": 90.72, "volume": 3869293.0}, {"date": "2016-08-22", "close": 87.76, "volume": 3106561.0}, {"date": "2016-08-23", "close": 88.7264, "volume": 5968138.0}, {"date": "2016-08-24", "close": 86.56, "volume": 3724506.0}, {"date": "2016-08-25", "close": 87.6, "volume": 2956740.0}, {"date": "2016-08-26", "close": 87.6, "volume": 3284451.0}, {"date": "2016-08-29", "close": 86.8, "volume": 3095246.0}, {"date": "2016-08-30", "close": 85.84, "volume": 3419585.0}, {"date": "2016-08-31", "close": 82.88, "volume": 3812726.0}, {"date": "2016-09-01", "close": 80.48, "volume": 7378133.0}, {"date": "2016-09-02", "close": 81.92, "volume": 4646676.0}, {"date": "2016-09-06", "close": 83.12, "volume": 4202676.0}, {"date": "2016-09-07", "close": 84.16, "volume": 4444985.0}, {"date": "2016-09-08", "close": 87.68, "volume": 6775936.0}, {"date": "2016-09-09", "close": 84.72, "volume": 3608375.0}, {"date": "2016-09-12", "close": 85.12, "volume": 3353608.0}, {"date": "2016-09-13", "close": 82.96, "volume": 4789081.0}, {"date": "2016-09-14", "close": 80.72, "volume": 6733529.0}, {"date": "2016-09-15", "close": 81.12, "volume": 4770799.0}, {"date": "2016-09-16", "close": 80.0, "volume": 4880230.0}, {"date": "2016-09-19", "close": 79.84, "volume": 5719578.0}, {"date": "2016-09-20", "close": 80.56, "volume": 5559751.0}, {"date": "2016-09-21", "close": 83.2, "volume": 5497658.0}, {"date": "2016-09-22", "close": 84.24, "volume": 6664925.0}, {"date": "2016-09-23", "close": 81.52, "volume": 6421306.0}, {"date": "2016-09-26", "close": 83.44, "volume": 5342298.0}, {"date": "2016-09-27", "close": 81.2, "volume": 6930710.0}, {"date": "2016-09-28", "close": 85.2, "volume": 11701254.0}, {"date": "2016-09-29", "close": 86.96, "volume": 7903311.0}, {"date": "2016-09-30", "close": 87.44, "volume": 5448225.0}, {"date": "2016-10-03", "close": 88.8, "volume": 4688306.0}, {"date": "2016-10-04", "close": 88.72, "volume": 7281136.0}, {"date": "2016-10-05", "close": 90.8, "volume": 5759784.0}, {"date": "2016-10-06", "close": 92.08, "volume": 5322811.0}, {"date": "2016-10-07", "close": 90.64, "volume": 6803010.0}, {"date": "2016-10-10", "close": 93.36, "volume": 6488908.0}, {"date": "2016-10-11", "close": 92.64, "volume": 7656749.0}, {"date": "2016-10-12", "close": 91.44, "volume": 5776954.0}, {"date": "2016-10-13", "close": 91.92, "volume": 7646913.0}, {"date": "2016-10-14", "close": 91.52, "volume": 6644906.0}, {"date": "2016-10-17", "close": 90.96, "volume": 4500773.0}, {"date": "2016-10-18", "close": 91.6, "volume": 4775736.0}, {"date": "2016-10-19", "close": 93.28, "volume": 5978506.0}, {"date": "2016-10-20", "close": 91.44, "volume": 5632948.0}, {"date": "2016-10-21", "close": 91.84, "volume": 4955044.0}, {"date": "2016-10-24", "close": 91.44, "volume": 6365556.0}, {"date": "2016-10-25", "close": 89.92, "volume": 5808766.0}, {"date": "2016-10-26", "close": 88.72, "volume": 7191256.0}, {"date": "2016-10-27", "close": 89.68, "volume": 3079334.0}, {"date": "2016-10-28", "close": 88.08, "volume": 3620910.0}, {"date": "2016-10-31", "close": 84.24, "volume": 5644866.0}, {"date": "2016-11-01", "close": 84.56, "volume": 4283496.0}, {"date": "2016-11-02", "close": 82.24, "volume": 6197900.0}, {"date": "2016-11-03", "close": 80.64, "volume": 4853703.0}, {"date": "2016-11-04", "close": 79.84, "volume": 6992554.0}, {"date": "2016-11-07", "close": 81.28, "volume": 4283898.0}, {"date": "2016-11-08", "close": 80.8, "volume": 3650659.0}, {"date": "2016-11-09", "close": 82.24, "volume": 5007306.0}, {"date": "2016-11-10", "close": 80.32, "volume": 4238420.0}, {"date": "2016-11-11", "close": 78.16, "volume": 6019836.0}, {"date": "2016-11-14", "close": 78.96, "volume": 5592970.0}, {"date": "2016-11-15", "close": 82.72, "volume": 7729866.0}, {"date": "2016-11-16", "close": 81.84, "volume": 5146621.0}, {"date": "2016-11-17", "close": 81.04, "volume": 5033153.0}, {"date": "2016-11-18", "close": 82.56, "volume": 3470535.0}, {"date": "2016-11-21", "close": 86.16, "volume": 5335453.0}, {"date": "2016-11-22", "close": 85.04, "volume": 5527930.0}, {"date": "2016-11-23", "close": 85.36, "volume": 3254261.0}, {"date": "2016-11-25", "close": 82.64, "volume": 3716739.0}, {"date": "2016-11-28", "close": 83.52, "volume": 7261760.0}, {"date": "2016-11-29", "close": 80.48, "volume": 8359899.0}, {"date": "2016-11-30", "close": 87.44, "volume": 13766725.0}, {"date": "2016-12-01", "close": 90.64, "volume": 11345320.0}, {"date": "2016-12-02", "close": 91.84, "volume": 4751686.0}, {"date": "2016-12-05", "close": 90.8, "volume": 5664210.0}, {"date": "2016-12-06", "close": 90.32, "volume": 3785084.0}, {"date": "2016-12-07", "close": 88.72, "volume": 5283093.0}, {"date": "2016-12-08", "close": 90.48, "volume": 4083438.0}, {"date": "2016-12-09", "close": 91.52, "volume": 4101235.0}, {"date": "2016-12-12", "close": 92.96, "volume": 6590450.0}, {"date": "2016-12-13", "close": 93.84, "volume": 4135413.0}, {"date": "2016-12-14", "close": 90.56, "volume": 5094488.0}, {"date": "2016-12-15", "close": 90.88, "volume": 4564411.0}, {"date": "2016-12-16", "close": 92.4, "volume": 4191184.0}, {"date": "2016-12-19", "close": 92.0, "volume": 2389255.0}, {"date": "2016-12-20", "close": 92.96, "volume": 2373766.0}, {"date": "2016-12-21", "close": 91.52, "volume": 2875385.0}, {"date": "2016-12-22", "close": 91.68, "volume": 2284810.0}, {"date": "2016-12-23", "close": 92.48, "volume": 1324235.0}, {"date": "2016-12-27", "close": 93.84, "volume": 1767338.0}, {"date": "2016-12-28", "close": 94.0, "volume": 2207353.0}, {"date": "2016-12-29", "close": 93.76, "volume": 2011421.0}, {"date": "2016-12-30", "close": 93.76, "volume": 1855411.0}, {"date": "2017-01-03", "close": 91.52, "volume": 4506735.0}, {"date": "2017-01-04", "close": 92.64, "volume": 2254240.0}, {"date": "2017-01-05", "close": 93.6, "volume": 2667923.0}, {"date": "2017-01-06", "close": 93.44, "volume": 1908315.0}, {"date": "2017-01-09", "close": 90.48, "volume": 2596933.0}, {"date": "2017-01-10", "close": 88.56, "volume": 2969758.0}, {"date": "2017-01-11", "close": 90.96, "volume": 4002779.0}, {"date": "2017-01-12", "close": 92.32, "volume": 3410739.0}, {"date": "2017-01-13", "close": 91.28, "volume": 1966243.0}, {"date": "2017-01-17", "close": 91.44, "volume": 2120843.0}, {"date": "2017-01-18", "close": 89.28, "volume": 3815844.0}, {"date": "2017-01-19", "close": 89.36, "volume": 1958106.0}, {"date": "2017-01-20", "close": 91.12, "volume": 3321498.0}, {"date": "2017-01-23", "close": 90.56, "volume": 1830533.0}, {"date": "2017-01-24", "close": 90.96, "volume": 1920221.0}, {"date": "2017-01-25", "close": 90.48, "volume": 2383914.0}, {"date": "2017-01-26", "close": 92.24, "volume": 2713983.0}, {"date": "2017-01-27", "close": 91.2, "volume": 2486908.0}, {"date": "2017-01-30", "close": 90.24, "volume": 2046369.0}, {"date": "2017-01-31", "close": 90.56, "volume": 2395155.0}, {"date": "2017-02-01", "close": 91.84, "volume": 2514309.0}, {"date": "2017-02-02", "close": 92.08, "volume": 2461850.0}, {"date": "2017-02-03", "close": 92.32, "volume": 2614629.0}, {"date": "2017-02-06", "close": 91.04, "volume": 3049864.0}, {"date": "2017-02-07", "close": 89.52, "volume": 4721225.0}, {"date": "2017-02-08", "close": 89.84, "volume": 3433150.0}, {"date": "2017-02-09", "close": 90.8, "volume": 2549918.0}, {"date": "2017-02-10", "close": 92.0, "volume": 3324580.0}, {"date": "2017-02-13", "close": 90.56, "volume": 2559234.0}, {"date": "2017-02-14", "close": 91.04, "volume": 2317779.0}, {"date": "2017-02-15", "close": 90.88, "volume": 2451285.0}, {"date": "2017-02-16", "close": 91.28, "volume": 1721538.0}, {"date": "2017-02-17", "close": 91.12, "volume": 1726276.0}, {"date": "2017-02-21", "close": 92.32, "volume": 3138045.0}, {"date": "2017-02-22", "close": 90.88, "volume": 2308606.0}, {"date": "2017-02-23", "close": 92.24, "volume": 2400925.0}, {"date": "2017-02-24", "close": 91.68, "volume": 1415231.0}, {"date": "2017-02-27", "close": 91.76, "volume": 1293309.0}, {"date": "2017-02-28", "close": 91.6, "volume": 2110789.0}, {"date": "2017-03-01", "close": 91.2, "volume": 1818010.0}, {"date": "2017-03-02", "close": 89.36, "volume": 2708148.0}, {"date": "2017-03-03", "close": 90.32, "volume": 1803199.0}, {"date": "2017-03-06", "close": 90.24, "volume": 1953559.0}, {"date": "2017-03-07", "close": 90.16, "volume": 1359956.0}, {"date": "2017-03-08", "close": 85.36, "volume": 8196364.0}, {"date": "2017-03-09", "close": 84.24, "volume": 6022544.0}, {"date": "2017-03-10", "close": 82.32, "volume": 5451381.0}, {"date": "2017-03-13", "close": 82.24, "volume": 5134378.0}, {"date": "2017-03-14", "close": 81.52, "volume": 5453386.0}, {"date": "2017-03-15", "close": 83.04, "volume": 4259774.0}, {"date": "2017-03-16", "close": 82.88, "volume": 2801615.0}, {"date": "2017-03-17", "close": 82.64, "volume": 2235368.0}, {"date": "2017-03-20", "close": 82.204, "volume": 1720933.0}, {"date": "2017-03-21", "close": 80.88, "volume": 3099039.0}, {"date": "2017-03-22", "close": 80.96, "volume": 2793505.0}, {"date": "2017-03-23", "close": 80.08, "volume": 2323200.0}, {"date": "2017-03-24", "close": 80.72, "volume": 2014251.0}, {"date": "2017-03-27", "close": 80.32, "volume": 2810814.0}, {"date": "2017-03-28", "close": 81.2, "volume": 2225853.0}, {"date": "2017-03-29", "close": 82.96, "volume": 2893743.0}, {"date": "2017-03-30", "close": 84.56, "volume": 3567726.0}, {"date": "2017-03-31", "close": 85.12, "volume": 2426790.0}, {"date": "2017-04-03", "close": 84.4, "volume": 2099411.0}, {"date": "2017-04-04", "close": 85.68, "volume": 3045923.0}, {"date": "2017-04-05", "close": 85.44, "volume": 3619756.0}, {"date": "2017-04-06", "close": 86.88, "volume": 2739679.0}, {"date": "2017-04-07", "close": 87.68, "volume": 2401060.0}, {"date": "2017-04-10", "close": 89.12, "volume": 2764163.0}, {"date": "2017-04-11", "close": 89.36, "volume": 3064364.0}, {"date": "2017-04-12", "close": 88.88, "volume": 3220336.0}, {"date": "2017-04-13", "close": 89.04, "volume": 2171163.0}, {"date": "2017-04-17", "close": 88.48, "volume": 1855609.0}, {"date": "2017-04-18", "close": 88.32, "volume": 1810845.0}, {"date": "2017-04-19", "close": 84.96, "volume": 6285070.0}, {"date": "2017-04-20", "close": 84.32, "volume": 3607324.0}, {"date": "2017-04-21", "close": 82.56, "volume": 4828600.0}, {"date": "2017-04-24", "close": 82.0, "volume": 3467728.0}, {"date": "2017-04-25", "close": 82.88, "volume": 2959741.0}, {"date": "2017-04-26", "close": 82.08, "volume": 3349739.0}, {"date": "2017-04-27", "close": 81.92, "volume": 4247908.0}, {"date": "2017-04-28", "close": 81.92, "volume": 1984534.0}, {"date": "2017-05-01", "close": 81.2, "volume": 2006659.0}, {"date": "2017-05-02", "close": 79.36, "volume": 5372443.0}, {"date": "2017-05-03", "close": 79.44, "volume": 4563884.0}, {"date": "2017-05-04", "close": 75.68, "volume": 8773923.0}, {"date": "2017-05-05", "close": 77.28, "volume": 4443159.0}, {"date": "2017-05-08", "close": 77.36, "volume": 3810744.0}, {"date": "2017-05-09", "close": 76.56, "volume": 2547510.0}, {"date": "2017-05-10", "close": 78.88, "volume": 4169556.0}, {"date": "2017-05-11", "close": 79.52, "volume": 2420700.0}, {"date": "2017-05-12", "close": 79.6, "volume": 2428899.0}, {"date": "2017-05-15", "close": 81.36, "volume": 4588503.0}, {"date": "2017-05-16", "close": 80.88, "volume": 2101454.0}, {"date": "2017-05-17", "close": 81.52, "volume": 3381110.0}, {"date": "2017-05-18", "close": 82.08, "volume": 2660991.0}, {"date": "2017-05-19", "close": 83.84, "volume": 3061874.0}, {"date": "2017-05-22", "close": 84.32, "volume": 3061638.0}, {"date": "2017-05-23", "close": 85.12, "volume": 3280696.0}, {"date": "2017-05-24", "close": 84.8, "volume": 4145035.0}, {"date": "2017-05-25", "close": 80.32, "volume": 10469035.0}, {"date": "2017-05-26", "close": 82.24, "volume": 3925260.0}, {"date": "2017-05-30", "close": 81.92, "volume": 1988321.0}, {"date": "2017-05-31", "close": 79.68, "volume": 4148784.0}, {"date": "2017-06-01", "close": 79.28, "volume": 3731078.0}, {"date": "2017-06-02", "close": 78.88, "volume": 3838340.0}, {"date": "2017-06-05", "close": 78.4, "volume": 3513590.0}, {"date": "2017-06-06", "close": 79.76, "volume": 3290993.0}, {"date": "2017-06-07", "close": 75.68, "volume": 7331084.0}, {"date": "2017-06-08", "close": 75.44, "volume": 5097538.0}, {"date": "2017-06-09", "close": 75.92, "volume": 3201894.0}, {"date": "2017-06-12", "close": 76.16, "volume": 3182758.0}, {"date": "2017-06-13", "close": 76.8, "volume": 3230254.0}, {"date": "2017-06-14", "close": 73.84, "volume": 7565933.0}, {"date": "2017-06-15", "close": 73.44, "volume": 3947443.0}, {"date": "2017-06-16", "close": 73.92, "volume": 2673148.0}, {"date": "2017-06-19", "close": 72.96, "volume": 3218623.0}, {"date": "2017-06-20", "close": 71.6, "volume": 5990074.0}, {"date": "2017-06-21", "close": 69.68, "volume": 7614943.0}, {"date": "2017-06-22", "close": 70.24, "volume": 3945915.0}, {"date": "2017-06-23", "close": 70.88, "volume": 3876504.0}, {"date": "2017-06-26", "close": 71.44, "volume": 4654899.0}, {"date": "2017-06-27", "close": 72.8, "volume": 3635351.0}, {"date": "2017-06-28", "close": 73.6, "volume": 3670205.0}, {"date": "2017-06-29", "close": 73.68, "volume": 3902875.0}, {"date": "2017-06-30", "close": 76.0, "volume": 4083494.0}, {"date": "2017-07-03", "close": 76.96, "volume": 2525099.0}, {"date": "2017-07-05", "close": 74.0, "volume": 8514514.0}, {"date": "2017-07-06", "close": 74.48, "volume": 5242541.0}, {"date": "2017-07-07", "close": 72.8, "volume": 5411114.0}, {"date": "2017-07-10", "close": 73.04, "volume": 3457661.0}, {"date": "2017-07-11", "close": 74.16, "volume": 3071938.0}, {"date": "2017-07-12", "close": 74.64, "volume": 4774018.0}, {"date": "2017-07-13", "close": 75.76, "volume": 2572306.0}, {"date": "2017-07-14", "close": 76.72, "volume": 3100039.0}, {"date": "2017-07-17", "close": 75.6, "volume": 3122924.0}, {"date": "2017-07-18", "close": 76.32, "volume": 3372974.0}, {"date": "2017-07-19", "close": 77.52, "volume": 3195743.0}, {"date": "2017-07-20", "close": 76.88, "volume": 2574188.0}, {"date": "2017-07-21", "close": 74.72, "volume": 4845400.0}, {"date": "2017-07-24", "close": 76.0, "volume": 2466819.0}, {"date": "2017-07-25", "close": 78.48, "volume": 3448769.0}, {"date": "2017-07-26", "close": 79.68, "volume": 4861180.0}, {"date": "2017-07-27", "close": 80.48, "volume": 3371213.0}, {"date": "2017-07-28", "close": 81.36, "volume": 4163320.0}, {"date": "2017-07-31", "close": 82.24, "volume": 4062901.0}, {"date": "2017-08-01", "close": 80.72, "volume": 5189081.0}, {"date": "2017-08-02", "close": 81.12, "volume": 3378806.0}, {"date": "2017-08-03", "close": 80.16, "volume": 2910284.0}, {"date": "2017-08-04", "close": 81.04, "volume": 2199018.0}, {"date": "2017-08-07", "close": 80.8, "volume": 2477560.0}, {"date": "2017-08-08", "close": 80.48, "volume": 2929421.0}, {"date": "2017-08-09", "close": 81.2, "volume": 2163130.0}, {"date": "2017-08-10", "close": 79.28, "volume": 3104840.0}, {"date": "2017-08-11", "close": 79.92, "volume": 1858419.0}, {"date": "2017-08-14", "close": 77.76, "volume": 3156324.0}, {"date": "2017-08-15", "close": 78.0, "volume": 2482911.0}, {"date": "2017-08-16", "close": 76.56, "volume": 4709709.0}, {"date": "2017-08-17", "close": 76.96, "volume": 1996186.0}, {"date": "2017-08-18", "close": 79.76, "volume": 3807984.0}, {"date": "2017-08-21", "close": 77.68, "volume": 3784394.0}, {"date": "2017-08-22", "close": 78.16, "volume": 1770370.0}, {"date": "2017-08-23", "close": 79.04, "volume": 2071116.0}, {"date": "2017-08-24", "close": 77.68, "volume": 2267173.0}, {"date": "2017-08-25", "close": 78.0, "volume": 1894044.0}, {"date": "2017-08-28", "close": 76.24, "volume": 4055814.0}, {"date": "2017-08-29", "close": 75.68, "volume": 2447818.0}, {"date": "2017-08-30", "close": 75.04, "volume": 2353951.0}, {"date": "2017-08-31", "close": 77.04, "volume": 3174418.0}, {"date": "2017-09-01", "close": 77.36, "volume": 2000798.0}, {"date": "2017-09-05", "close": 79.36, "volume": 3074723.0}, {"date": "2017-09-06", "close": 80.32, "volume": 2573199.0}, {"date": "2017-09-07", "close": 80.24, "volume": 2599589.0}, {"date": "2017-09-08", "close": 77.84, "volume": 3009029.0}, {"date": "2017-09-11", "close": 78.56, "volume": 2050631.0}, {"date": "2017-09-12", "close": 78.96, "volume": 1766191.0}, {"date": "2017-09-13", "close": 80.56, "volume": 2817106.0}, {"date": "2017-09-14", "close": 81.04, "volume": 3194375.0}, {"date": "2017-09-15", "close": 81.6, "volume": 2009551.0}, {"date": "2017-09-18", "close": 81.36, "volume": 2365574.0}, {"date": "2017-09-19", "close": 80.88, "volume": 1898455.0}, {"date": "2017-09-20", "close": 81.92, "volume": 2868256.0}, {"date": "2017-09-21", "close": 82.0, "volume": 1448693.0}, {"date": "2017-09-22", "close": 81.92, "volume": 1634473.0}, {"date": "2017-09-25", "close": 84.4, "volume": 3730844.0}, {"date": "2017-09-26", "close": 83.92, "volume": 1798769.0}, {"date": "2017-09-27", "close": 84.16, "volume": 2002431.0}, {"date": "2017-09-28", "close": 83.44, "volume": 2335279.0}, {"date": "2017-09-29", "close": 83.44, "volume": 1639653.0}, {"date": "2017-10-02", "close": 81.68, "volume": 2213714.0}, {"date": "2017-10-03", "close": 81.44, "volume": 1403770.0}, {"date": "2017-10-04", "close": 80.64, "volume": 1632021.0}, {"date": "2017-10-05", "close": 82.0, "volume": 1622446.0}, {"date": "2017-10-06", "close": 79.76, "volume": 2938513.0}, {"date": "2017-10-09", "close": 80.0, "volume": 1371594.0}, {"date": "2017-10-10", "close": 82.24, "volume": 1938148.0}, {"date": "2017-10-11", "close": 82.88, "volume": 1737129.0}, {"date": "2017-10-12", "close": 81.84, "volume": 1901779.0}, {"date": "2017-10-13", "close": 82.96, "volume": 2301424.0}, {"date": "2017-10-16", "close": 83.68, "volume": 2004899.0}, {"date": "2017-10-17", "close": 83.92, "volume": 2050368.0}, {"date": "2017-10-18", "close": 83.84, "volume": 1682235.0}, {"date": "2017-10-19", "close": 82.8, "volume": 1444261.0}, {"date": "2017-10-20", "close": 83.44, "volume": 1497844.0}, {"date": "2017-10-23", "close": 83.36, "volume": 1418269.0}, {"date": "2017-10-24", "close": 84.32, "volume": 2295343.0}, {"date": "2017-10-25", "close": 83.84, "volume": 2153874.0}, {"date": "2017-10-26", "close": 84.56, "volume": 1917320.0}, {"date": "2017-10-27", "close": 86.72, "volume": 3086504.0}, {"date": "2017-10-30", "close": 86.96, "volume": 1573170.0}, {"date": "2017-10-31", "close": 87.44, "volume": 1752888.0}, {"date": "2017-11-01", "close": 87.2, "volume": 2644005.0}, {"date": "2017-11-02", "close": 87.92, "volume": 1256528.0}, {"date": "2017-11-03", "close": 89.44, "volume": 2355359.0}, {"date": "2017-11-06", "close": 92.08, "volume": 3842458.0}, {"date": "2017-11-07", "close": 91.92, "volume": 2236343.0}, {"date": "2017-11-08", "close": 91.28, "volume": 4651823.0}, {"date": "2017-11-09", "close": 91.68, "volume": 2457473.0}, {"date": "2017-11-10", "close": 91.36, "volume": 1462624.0}, {"date": "2017-11-13", "close": 91.04, "volume": 1732754.0}, {"date": "2017-11-14", "close": 89.04, "volume": 2688431.0}, {"date": "2017-11-15", "close": 88.72, "volume": 1721941.0}, {"date": "2017-11-16", "close": 88.56, "volume": 1528111.0}, {"date": "2017-11-17", "close": 90.8, "volume": 2047294.0}, {"date": "2017-11-20", "close": 90.24, "volume": 1429745.0}, {"date": "2017-11-21", "close": 91.2, "volume": 1526915.0}, {"date": "2017-11-22", "close": 92.8, "volume": 2245071.0}, {"date": "2017-11-24", "close": 94.32, "volume": 1174267.0}, {"date": "2017-11-27", "close": 92.72, "volume": 1735046.0}, {"date": "2017-11-28", "close": 92.64, "volume": 1013502.0}, {"date": "2017-11-29", "close": 91.76, "volume": 2011663.0}, {"date": "2017-11-30", "close": 91.76, "volume": 2227370.0}, {"date": "2017-12-01", "close": 93.36, "volume": 1768083.0}, {"date": "2017-12-04", "close": 91.92, "volume": 1516423.0}, {"date": "2017-12-05", "close": 92.32, "volume": 1613271.0}, {"date": "2017-12-06", "close": 89.6, "volume": 2415141.0}, {"date": "2017-12-07", "close": 90.64, "volume": 1137035.0}, {"date": "2017-12-08", "close": 91.92, "volume": 1178327.0}, {"date": "2017-12-11", "close": 92.8, "volume": 1793416.0}, {"date": "2017-12-12", "close": 91.52, "volume": 3098474.0}, {"date": "2017-12-13", "close": 90.64, "volume": 2270366.0}, {"date": "2017-12-14", "close": 91.44, "volume": 1133348.0}, {"date": "2017-12-15", "close": 91.68, "volume": 1200736.0}, {"date": "2017-12-18", "close": 91.52, "volume": 1633178.0}, {"date": "2017-12-19", "close": 92.08, "volume": 856010.0}, {"date": "2017-12-20", "close": 92.88, "volume": 1264716.0}, {"date": "2017-12-21", "close": 93.12, "volume": 1391803.0}, {"date": "2017-12-22", "close": 93.28, "volume": 823693.0}, {"date": "2017-12-26", "close": 95.6, "volume": 2199746.0}, {"date": "2017-12-27", "close": 95.36, "volume": 1033771.0}, {"date": "2017-12-28", "close": 95.76, "volume": 1545879.0}, {"date": "2017-12-29", "close": 96.08, "volume": 1474681.0}, {"date": "2018-01-02", "close": 96.56, "volume": 1497584.0}, {"date": "2018-01-03", "close": 98.72, "volume": 2155258.0}, {"date": "2018-01-04", "close": 98.96, "volume": 1479038.0}, {"date": "2018-01-05", "close": 98.48, "volume": 1581158.0}, {"date": "2018-01-08", "close": 99.04, "volume": 1227473.0}, {"date": "2018-01-09", "close": 100.56, "volume": 2642139.0}, {"date": "2018-01-10", "close": 101.44, "volume": 1821375.0}, {"date": "2018-01-11", "close": 101.6, "volume": 2578790.0}, {"date": "2018-01-12", "close": 102.96, "volume": 2833173.0}, {"date": "2018-01-16", "close": 102.08, "volume": 2277795.0}, {"date": "2018-01-17", "close": 102.24, "volume": 1992880.0}, {"date": "2018-01-18", "close": 102.08, "volume": 2075684.0}, {"date": "2018-01-19", "close": 101.76, "volume": 2167358.0}, {"date": "2018-01-22", "close": 102.24, "volume": 1866106.0}, {"date": "2018-01-23", "close": 103.76, "volume": 2073245.0}, {"date": "2018-01-24", "close": 105.76, "volume": 3267301.0}, {"date": "2018-01-25", "close": 104.48, "volume": 2094911.0}, {"date": "2018-01-26", "close": 105.92, "volume": 3971980.0}, {"date": "2018-01-29", "close": 104.88, "volume": 1975934.0}, {"date": "2018-01-30", "close": 103.2, "volume": 4300994.0}, {"date": "2018-01-31", "close": 103.84, "volume": 2657380.0}, {"date": "2018-02-01", "close": 105.92, "volume": 2509151.0}, {"date": "2018-02-02", "close": 104.32, "volume": 3591580.0}, {"date": "2018-02-05", "close": 102.16, "volume": 3835051.0}, {"date": "2018-02-06", "close": 101.6, "volume": 2954320.0}, {"date": "2018-02-07", "close": 98.96, "volume": 4612659.0}, {"date": "2018-02-08", "close": 96.72, "volume": 3407319.0}, {"date": "2018-02-09", "close": 94.88, "volume": 5393895.0}, {"date": "2018-02-12", "close": 95.12, "volume": 2038865.0}, {"date": "2018-02-13", "close": 94.96, "volume": 2370136.0}, {"date": "2018-02-14", "close": 97.44, "volume": 4467413.0}, {"date": "2018-02-15", "close": 98.64, "volume": 2405048.0}, {"date": "2018-02-16", "close": 99.04, "volume": 2199660.0}, {"date": "2018-02-20", "close": 99.12, "volume": 2719723.0}, {"date": "2018-02-21", "close": 98.32, "volume": 1422518.0}, {"date": "2018-02-22", "close": 100.72, "volume": 2411629.0}, {"date": "2018-02-23", "close": 102.16, "volume": 2299849.0}, {"date": "2018-02-26", "close": 102.88, "volume": 1747928.0}, {"date": "2018-02-27", "close": 101.2, "volume": 2128951.0}, {"date": "2018-02-28", "close": 98.96, "volume": 3475436.0}, {"date": "2018-03-01", "close": 98.8, "volume": 3237373.0}, {"date": "2018-03-02", "close": 98.96, "volume": 2254714.0}, {"date": "2018-03-05", "close": 100.72, "volume": 2456823.0}, {"date": "2018-03-06", "close": 100.56, "volume": 2255265.0}, {"date": "2018-03-07", "close": 98.8, "volume": 3119618.0}, {"date": "2018-03-08", "close": 97.2, "volume": 2881111.0}, {"date": "2018-03-09", "close": 99.76, "volume": 2423101.0}, {"date": "2018-03-12", "close": 98.96, "volume": 2185121.0}, {"date": "2018-03-13", "close": 97.92, "volume": 3022553.0}, {"date": "2018-03-14", "close": 98.24, "volume": 2319164.0}, {"date": "2018-03-15", "close": 98.72, "volume": 1383985.0}, {"date": "2018-03-16", "close": 100.4, "volume": 3485083.0}, {"date": "2018-03-19", "close": 100.4, "volume": 2854975.0}, {"date": "2018-03-20", "close": 102.48, "volume": 2281751.0}, {"date": "2018-03-21", "close": 105.44, "volume": 2878263.0}, {"date": "2018-03-22", "close": 103.6, "volume": 1959430.0}, {"date": "2018-03-23", "close": 106.24, "volume": 2269751.0}, {"date": "2018-03-26", "close": 105.68, "volume": 3121506.0}, {"date": "2018-03-27", "close": 104.64, "volume": 2577048.0}, {"date": "2018-03-28", "close": 104.32, "volume": 2372378.0}, {"date": "2018-03-29", "close": 104.72, "volume": 2040523.0}, {"date": "2018-04-02", "close": 101.92, "volume": 2413061.0}, {"date": "2018-04-03", "close": 102.48, "volume": 1146299.0}, {"date": "2018-04-04", "close": 102.56, "volume": 2536975.0}, {"date": "2018-04-05", "close": 102.64, "volume": 2151869.0}, {"date": "2018-04-06", "close": 100.08, "volume": 3147073.0}, {"date": "2018-04-09", "close": 102.16, "volume": 1601753.0}, {"date": "2018-04-10", "close": 106.0, "volume": 2972411.0}, {"date": "2018-04-11", "close": 107.6, "volume": 3085294.0}, {"date": "2018-04-12", "close": 108.16, "volume": 1853680.0}, {"date": "2018-04-13", "close": 108.4, "volume": 1770183.0}, {"date": "2018-04-16", "close": 107.04, "volume": 1752065.0}, {"date": "2018-04-17", "close": 107.28, "volume": 1643634.0}, {"date": "2018-04-18", "close": 111.04, "volume": 3320926.0}, {"date": "2018-04-19", "close": 110.16, "volume": 2178349.0}, {"date": "2018-04-20", "close": 110.0, "volume": 1478646.0}, {"date": "2018-04-23", "close": 111.36, "volume": 2073303.0}, {"date": "2018-04-24", "close": 109.44, "volume": 2509204.0}, {"date": "2018-04-25", "close": 109.76, "volume": 1707238.0}, {"date": "2018-04-26", "close": 110.16, "volume": 2151596.0}, {"date": "2018-04-27", "close": 109.84, "volume": 1598624.0}, {"date": "2018-04-30", "close": 110.4, "volume": 3616221.0}, {"date": "2018-05-01", "close": 108.88, "volume": 2010643.0}, {"date": "2018-05-02", "close": 109.36, "volume": 1727711.0}, {"date": "2018-05-03", "close": 110.56, "volume": 1519099.0}, {"date": "2018-05-04", "close": 112.72, "volume": 2346524.0}, {"date": "2018-05-07", "close": 112.8, "volume": 3589913.0}, {"date": "2018-05-08", "close": 112.48, "volume": 6603979.0}, {"date": "2018-05-09", "close": 114.96, "volume": 2432978.0}, {"date": "2018-05-10", "close": 115.28, "volume": 1952779.0}, {"date": "2018-05-11", "close": 114.0, "volume": 1758125.0}, {"date": "2018-05-14", "close": 115.04, "volume": 2033018.0}, {"date": "2018-05-15", "close": 115.2, "volume": 2236814.0}, {"date": "2018-05-16", "close": 115.68, "volume": 1682248.0}, {"date": "2018-05-17", "close": 115.92, "volume": 2148999.0}, {"date": "2018-05-18", "close": 115.44, "volume": 1557260.0}, {"date": "2018-05-21", "close": 117.36, "volume": 1681584.0}, {"date": "2018-05-22", "close": 116.48, "volume": 2457375.0}, {"date": "2018-05-23", "close": 116.08, "volume": 1885715.0}, {"date": "2018-05-24", "close": 114.32, "volume": 1930640.0}, {"date": "2018-05-25", "close": 109.44, "volume": 5069184.0}, {"date": "2018-05-29", "close": 108.08, "volume": 3286993.0}, {"date": "2018-05-30", "close": 110.64, "volume": 3014603.0}, {"date": "2018-05-31", "close": 108.4, "volume": 3030339.0}, {"date": "2018-06-01", "close": 106.0, "volume": 2868511.0}, {"date": "2018-06-04", "close": 104.96, "volume": 2478928.0}, {"date": "2018-06-05", "close": 105.76, "volume": 2788500.0}, {"date": "2018-06-06", "close": 105.28, "volume": 2115875.0}, {"date": "2018-06-07", "close": 106.8, "volume": 1776009.0}, {"date": "2018-06-08", "close": 106.16, "volume": 1979229.0}, {"date": "2018-06-11", "close": 106.88, "volume": 1835959.0}, {"date": "2018-06-12", "close": 107.2, "volume": 2429343.0}, {"date": "2018-06-13", "close": 107.76, "volume": 2182114.0}, {"date": "2018-06-14", "close": 108.16, "volume": 1667113.0}, {"date": "2018-06-15", "close": 104.4, "volume": 3429174.0}, {"date": "2018-06-18", "close": 106.32, "volume": 2217829.0}, {"date": "2018-06-19", "close": 105.12, "volume": 1999333.0}, {"date": "2018-06-20", "close": 106.24, "volume": 2538945.0}, {"date": "2018-06-21", "close": 106.48, "volume": 2244680.0}, {"date": "2018-06-22", "close": 112.16, "volume": 4122645.0}, {"date": "2018-06-25", "close": 110.16, "volume": 3099630.0}, {"date": "2018-06-26", "close": 114.16, "volume": 4205154.0}, {"date": "2018-06-27", "close": 117.2, "volume": 4304961.0}, {"date": "2018-06-28", "close": 118.88, "volume": 3881300.0}, {"date": "2018-06-29", "close": 120.48, "volume": 2701228.0}, {"date": "2018-07-02", "close": 119.68, "volume": 2692020.0}, {"date": "2018-07-03", "close": 119.36, "volume": 2636365.0}, {"date": "2018-07-05", "close": 118.24, "volume": 2736765.0}, {"date": "2018-07-06", "close": 119.68, "volume": 2367798.0}, {"date": "2018-07-09", "close": 120.24, "volume": 1611160.0}, {"date": "2018-07-10", "close": 120.56, "volume": 1917484.0}, {"date": "2018-07-11", "close": 114.48, "volume": 4791379.0}, {"date": "2018-07-12", "close": 115.12, "volume": 2937918.0}, {"date": "2018-07-13", "close": 115.76, "volume": 2398029.0}, {"date": "2018-07-16", "close": 111.52, "volume": 3896309.0}, {"date": "2018-07-17", "close": 111.6, "volume": 6805855.0}, {"date": "2018-07-18", "close": 112.8, "volume": 2783191.0}, {"date": "2018-07-19", "close": 113.04, "volume": 2766290.0}, {"date": "2018-07-20", "close": 113.2, "volume": 2851186.0}, {"date": "2018-07-23", "close": 112.72, "volume": 2936995.0}, {"date": "2018-07-24", "close": 113.84, "volume": 2495126.0}, {"date": "2018-07-25", "close": 115.36, "volume": 2686173.0}, {"date": "2018-07-26", "close": 115.76, "volume": 1977911.0}, {"date": "2018-07-27", "close": 114.56, "volume": 1882916.0}, {"date": "2018-07-30", "close": 116.32, "volume": 2153770.0}, {"date": "2018-07-31", "close": 114.24, "volume": 2030054.0}, {"date": "2018-08-01", "close": 112.72, "volume": 2263844.0}, {"date": "2018-08-02", "close": 114.88, "volume": 2169546.0}, {"date": "2018-08-03", "close": 114.16, "volume": 2062788.0}, {"date": "2018-08-06", "close": 114.48, "volume": 2554459.0}, {"date": "2018-08-07", "close": 114.88, "volume": 1668283.0}, {"date": "2018-08-08", "close": 111.2, "volume": 3609963.0}, {"date": "2018-08-09", "close": 111.04, "volume": 2017994.0}, {"date": "2018-08-10", "close": 112.64, "volume": 2255189.0}, {"date": "2018-08-13", "close": 112.08, "volume": 3422516.0}, {"date": "2018-08-14", "close": 111.92, "volume": 2364744.0}, {"date": "2018-08-15", "close": 108.08, "volume": 5820610.0}, {"date": "2018-08-16", "close": 109.04, "volume": 2308614.0}, {"date": "2018-08-17", "close": 109.52, "volume": 2552365.0}, {"date": "2018-08-20", "close": 110.08, "volume": 2190294.0}, {"date": "2018-08-21", "close": 110.64, "volume": 1214594.0}, {"date": "2018-08-22", "close": 114.16, "volume": 2536913.0}, {"date": "2018-08-23", "close": 114.16, "volume": 1440988.0}, {"date": "2018-08-24", "close": 115.44, "volume": 1787899.0}, {"date": "2018-08-27", "close": 116.0, "volume": 1357734.0}, {"date": "2018-08-28", "close": 115.44, "volume": 1337525.0}, {"date": "2018-08-29", "close": 117.28, "volume": 2210286.0}, {"date": "2018-08-30", "close": 118.0, "volume": 1791548.0}, {"date": "2018-08-31", "close": 117.68, "volume": 1375200.0}, {"date": "2018-09-04", "close": 116.64, "volume": 1878141.0}, {"date": "2018-09-05", "close": 115.92, "volume": 1608164.0}, {"date": "2018-09-06", "close": 114.4, "volume": 1941538.0}, {"date": "2018-09-07", "close": 114.24, "volume": 1718588.0}, {"date": "2018-09-10", "close": 113.68, "volume": 1242215.0}, {"date": "2018-09-11", "close": 116.8, "volume": 1551268.0}, {"date": "2018-09-12", "close": 118.24, "volume": 2329494.0}, {"date": "2018-09-13", "close": 115.92, "volume": 2302996.0}, {"date": "2018-09-14", "close": 116.0, "volume": 2044750.0}, {"date": "2018-09-17", "close": 115.76, "volume": 1802908.0}, {"date": "2018-09-18", "close": 117.52, "volume": 1832103.0}, {"date": "2018-09-19", "close": 119.52, "volume": 2179261.0}, {"date": "2018-09-20", "close": 118.4, "volume": 1845965.0}, {"date": "2018-09-21", "close": 119.68, "volume": 3544984.0}, {"date": "2018-09-24", "close": 122.0, "volume": 3085745.0}, {"date": "2018-09-25", "close": 122.16, "volume": 2287213.0}, {"date": "2018-09-26", "close": 120.88, "volume": 1382005.0}, {"date": "2018-09-27", "close": 122.08, "volume": 1472361.0}, {"date": "2018-09-28", "close": 124.16, "volume": 2314633.0}, {"date": "2018-10-01", "close": 127.6, "volume": 3277189.0}, {"date": "2018-10-02", "close": 126.96, "volume": 1999744.0}, {"date": "2018-10-03", "close": 128.64, "volume": 3277673.0}, {"date": "2018-10-04", "close": 125.92, "volume": 3300119.0}, {"date": "2018-10-05", "close": 125.52, "volume": 3253288.0}, {"date": "2018-10-08", "close": 125.44, "volume": 2473343.0}, {"date": "2018-10-09", "close": 126.56, "volume": 2912189.0}, {"date": "2018-10-10", "close": 123.04, "volume": 2254529.0}, {"date": "2018-10-11", "close": 119.6, "volume": 3722890.0}, {"date": "2018-10-12", "close": 120.96, "volume": 3332351.0}, {"date": "2018-10-15", "close": 121.04, "volume": 2796415.0}, {"date": "2018-10-16", "close": 121.52, "volume": 2307404.0}, {"date": "2018-10-17", "close": 118.56, "volume": 3950474.0}, {"date": "2018-10-18", "close": 116.48, "volume": 2988281.0}, {"date": "2018-10-19", "close": 117.76, "volume": 2573629.0}, {"date": "2018-10-22", "close": 117.92, "volume": 2179283.0}, {"date": "2018-10-23", "close": 112.32, "volume": 5838901.0}, {"date": "2018-10-24", "close": 112.4, "volume": 3349261.0}, {"date": "2018-10-25", "close": 113.68, "volume": 1922003.0}, {"date": "2018-10-26", "close": 114.64, "volume": 2714938.0}, {"date": "2018-10-29", "close": 112.88, "volume": 2657739.0}, {"date": "2018-10-30", "close": 112.24, "volume": 2458198.0}, {"date": "2018-10-31", "close": 110.32, "volume": 3993506.0}, {"date": "2018-11-01", "close": 107.68, "volume": 4504840.0}, {"date": "2018-11-02", "close": 106.48, "volume": 3506994.0}, {"date": "2018-11-05", "close": 106.4, "volume": 2450355.0}, {"date": "2018-11-06", "close": 105.44, "volume": 3700404.0}, {"date": "2018-11-07", "close": 104.48, "volume": 3238500.0}, {"date": "2018-11-08", "close": 102.72, "volume": 3424855.0}, {"date": "2018-11-09", "close": 101.6, "volume": 3857170.0}, {"date": "2018-11-12", "close": 99.84, "volume": 4352398.0}, {"date": "2018-11-13", "close": 93.52, "volume": 10471050.0}, {"date": "2018-11-14", "close": 95.6, "volume": 6926738.0}, {"date": "2018-11-15", "close": 95.84, "volume": 4922723.0}, {"date": "2018-11-16", "close": 96.56, "volume": 3791448.0}, {"date": "2018-11-19", "close": 97.12, "volume": 4315885.0}, {"date": "2018-11-20", "close": 90.16, "volume": 8999008.0}, {"date": "2018-11-21", "close": 92.16, "volume": 4777115.0}, {"date": "2018-11-23", "close": 86.64, "volume": 6942045.0}, {"date": "2018-11-26", "close": 87.52, "volume": 4875104.0}, {"date": "2018-11-27", "close": 87.6, "volume": 4507315.0}, {"date": "2018-11-28", "close": 85.28, "volume": 6082446.0}, {"date": "2018-11-29", "close": 86.96, "volume": 4138220.0}, {"date": "2018-11-30", "close": 85.84, "volume": 5845821.0}, {"date": "2018-12-03", "close": 90.16, "volume": 4070570.0}, {"date": "2018-12-04", "close": 89.44, "volume": 3391115.0}, {"date": "2018-12-06", "close": 87.52, "volume": 5734214.0}, {"date": "2018-12-07", "close": 88.88, "volume": 5410770.0}, {"date": "2018-12-10", "close": 86.0, "volume": 3924610.0}, {"date": "2018-12-11", "close": 87.6, "volume": 2605791.0}, {"date": "2018-12-12", "close": 86.56, "volume": 3280764.0}, {"date": "2018-12-13", "close": 89.68, "volume": 6632896.0}, {"date": "2018-12-14", "close": 86.56, "volume": 4473354.0}, {"date": "2018-12-17", "close": 83.6, "volume": 5007681.0}, {"date": "2018-12-18", "close": 78.32, "volume": 7031474.0}, {"date": "2018-12-19", "close": 80.16, "volume": 4737801.0}, {"date": "2018-12-20", "close": 77.76, "volume": 5513114.0}, {"date": "2018-12-21", "close": 76.56, "volume": 4858513.0}, {"date": "2018-12-24", "close": 74.32, "volume": 2699774.0}, {"date": "2018-12-26", "close": 79.2, "volume": 5117990.0}, {"date": "2018-12-27", "close": 76.96, "volume": 4564618.0}, {"date": "2018-12-28", "close": 76.24, "volume": 2849871.0}, {"date": "2018-12-31", "close": 77.28, "volume": 3550726.0}, {"date": "2019-01-02", "close": 78.8, "volume": 4127125.0}, {"date": "2019-01-03", "close": 79.6, "volume": 4025834.0}, {"date": "2019-01-04", "close": 81.44, "volume": 4864435.0}, {"date": "2019-01-07", "close": 82.32, "volume": 4028646.0}, {"date": "2019-01-08", "close": 84.0, "volume": 3632225.0}, {"date": "2019-01-09", "close": 88.4, "volume": 6142244.0}, {"date": "2019-01-10", "close": 88.8, "volume": 2643096.0}, {"date": "2019-01-11", "close": 87.2, "volume": 3573749.0}, {"date": "2019-01-14", "close": 85.52, "volume": 3880938.0}, {"date": "2019-01-15", "close": 88.0, "volume": 2986415.0}, {"date": "2019-01-16", "close": 88.48, "volume": 4093260.0}, {"date": "2019-01-17", "close": 88.24, "volume": 4473098.0}, {"date": "2019-01-18", "close": 90.48, "volume": 5096744.0}, {"date": "2019-01-22", "close": 88.96, "volume": 4592455.0}, {"date": "2019-01-23", "close": 88.4, "volume": 3627351.0}, {"date": "2019-01-24", "close": 89.36, "volume": 2734391.0}, {"date": "2019-01-25", "close": 90.0, "volume": 2216054.0}, {"date": "2019-01-28", "close": 87.6, "volume": 3611980.0}, {"date": "2019-01-29", "close": 89.28, "volume": 2845549.0}, {"date": "2019-01-30", "close": 91.2, "volume": 2574015.0}, {"date": "2019-01-31", "close": 90.8, "volume": 3441978.0}, {"date": "2019-02-01", "close": 93.04, "volume": 2362224.0}, {"date": "2019-02-04", "close": 92.0, "volume": 2478073.0}, {"date": "2019-02-05", "close": 90.32, "volume": 2735134.0}, {"date": "2019-02-06", "close": 90.56, "volume": 2397308.0}, {"date": "2019-02-07", "close": 88.56, "volume": 2759623.0}, {"date": "2019-02-08", "close": 88.64, "volume": 1734585.0}, {"date": "2019-02-11", "close": 88.08, "volume": 2945594.0}, {"date": "2019-02-12", "close": 89.28, "volume": 2223046.0}, {"date": "2019-02-13", "close": 90.72, "volume": 2596095.0}, {"date": "2019-02-14", "close": 91.84, "volume": 3391203.0}, {"date": "2019-02-15", "close": 93.68, "volume": 2284396.0}, {"date": "2019-02-19", "close": 94.24, "volume": 2636698.0}, {"date": "2019-02-20", "close": 95.44, "volume": 2125695.0}, {"date": "2019-02-21", "close": 95.04, "volume": 1653100.0}, {"date": "2019-02-22", "close": 95.6, "volume": 1634733.0}, {"date": "2019-02-25", "close": 92.56, "volume": 3523631.0}, {"date": "2019-02-26", "close": 93.04, "volume": 2491861.0}, {"date": "2019-02-27", "close": 95.12, "volume": 2687289.0}, {"date": "2019-02-28", "close": 95.6, "volume": 1782493.0}, {"date": "2019-03-01", "close": 93.28, "volume": 3916418.0}, {"date": "2019-03-04", "close": 94.4, "volume": 2753276.0}, {"date": "2019-03-05", "close": 94.56, "volume": 2589005.0}, {"date": "2019-03-06", "close": 94.0, "volume": 3225233.0}, {"date": "2019-03-07", "close": 94.48, "volume": 2218719.0}, {"date": "2019-03-08", "close": 93.84, "volume": 3694140.0}, {"date": "2019-03-11", "close": 94.88, "volume": 2797016.0}, {"date": "2019-03-12", "close": 95.12, "volume": 2048154.0}, {"date": "2019-03-13", "close": 97.52, "volume": 3619091.0}, {"date": "2019-03-14", "close": 97.76, "volume": 2647041.0}, {"date": "2019-03-15", "close": 97.6, "volume": 1952388.0}, {"date": "2019-03-18", "close": 98.48, "volume": 2203409.0}, {"date": "2019-03-19", "close": 98.24, "volume": 1937959.0}, {"date": "2019-03-20", "close": 100.0, "volume": 2443070.0}, {"date": "2019-03-21", "close": 99.52, "volume": 1829196.0}, {"date": "2019-03-22", "close": 97.84, "volume": 2838528.0}, {"date": "2019-03-25", "close": 98.0, "volume": 2443055.0}, {"date": "2019-03-26", "close": 99.76, "volume": 2047061.0}, {"date": "2019-03-27", "close": 98.72, "volume": 2390415.0}, {"date": "2019-03-28", "close": 98.8, "volume": 2586080.0}, {"date": "2019-03-29", "close": 100.0, "volume": 2198631.0}, {"date": "2019-04-01", "close": 102.56, "volume": 2856693.0}, {"date": "2019-04-02", "close": 104.08, "volume": 2900808.0}, {"date": "2019-04-03", "close": 103.92, "volume": 3037745.0}, {"date": "2019-04-04", "close": 103.36, "volume": 2172100.0}, {"date": "2019-04-05", "close": 105.2, "volume": 2279430.0}, {"date": "2019-04-08", "close": 107.2, "volume": 2976069.0}, {"date": "2019-04-09", "close": 106.64, "volume": 3423958.0}, {"date": "2019-04-10", "close": 107.28, "volume": 2107193.0}, {"date": "2019-04-11", "close": 106.16, "volume": 2213705.0}, {"date": "2019-04-12", "close": 106.4, "volume": 2251225.0}, {"date": "2019-04-15", "close": 105.92, "volume": 1918904.0}, {"date": "2019-04-16", "close": 106.96, "volume": 1677873.0}, {"date": "2019-04-17", "close": 106.24, "volume": 1932400.0}, {"date": "2019-04-18", "close": 106.56, "volume": 1548791.0}, {"date": "2019-04-22", "close": 109.36, "volume": 2544766.0}, {"date": "2019-04-23", "close": 110.32, "volume": 2312080.0}, {"date": "2019-04-24", "close": 109.44, "volume": 1879180.0}, {"date": "2019-04-25", "close": 108.24, "volume": 2194380.0}, {"date": "2019-04-26", "close": 104.72, "volume": 5267573.0}, {"date": "2019-04-29", "close": 105.84, "volume": 2925881.0}, {"date": "2019-04-30", "close": 106.32, "volume": 2090974.0}, {"date": "2019-05-01", "close": 105.76, "volume": 3221471.0}, {"date": "2019-05-02", "close": 102.56, "volume": 5288614.0}, {"date": "2019-05-03", "close": 102.96, "volume": 3274225.0}, {"date": "2019-05-06", "close": 104.56, "volume": 4741503.0}, {"date": "2019-05-07", "close": 101.84, "volume": 3743118.0}, {"date": "2019-05-08", "close": 103.12, "volume": 2893745.0}, {"date": "2019-05-09", "close": 102.48, "volume": 2399019.0}, {"date": "2019-05-10", "close": 102.72, "volume": 2353611.0}, {"date": "2019-05-13", "close": 101.44, "volume": 4848843.0}, {"date": "2019-05-14", "close": 102.96, "volume": 2536021.0}, {"date": "2019-05-15", "close": 103.76, "volume": 2752536.0}, {"date": "2019-05-16", "close": 105.12, "volume": 2457741.0}, {"date": "2019-05-17", "close": 104.64, "volume": 2948458.0}, {"date": "2019-05-20", "close": 105.2, "volume": 2682615.0}, {"date": "2019-05-21", "close": 105.04, "volume": 1840013.0}, {"date": "2019-05-22", "close": 101.92, "volume": 3444328.0}, {"date": "2019-05-23", "close": 96.72, "volume": 5696453.0}, {"date": "2019-05-24", "close": 97.84, "volume": 2690883.0}, {"date": "2019-05-28", "close": 97.84, "volume": 2925529.0}, {"date": "2019-05-29", "close": 97.92, "volume": 4513234.0}, {"date": "2019-05-30", "close": 94.08, "volume": 3688590.0}, {"date": "2019-05-31", "close": 88.8, "volume": 5039956.0}, {"date": "2019-06-03", "close": 87.92, "volume": 4144103.0}, {"date": "2019-06-04", "close": 89.28, "volume": 2809361.0}, {"date": "2019-06-05", "close": 86.16, "volume": 5199919.0}, {"date": "2019-06-06", "close": 88.48, "volume": 3949348.0}, {"date": "2019-06-07", "close": 89.84, "volume": 3269396.0}, {"date": "2019-06-10", "close": 88.88, "volume": 2936625.0}, {"date": "2019-06-11", "close": 88.88, "volume": 2360615.0}, {"date": "2019-06-12", "close": 85.12, "volume": 4382648.0}, {"date": "2019-06-13", "close": 87.04, "volume": 4366046.0}, {"date": "2019-06-14", "close": 87.52, "volume": 3216364.0}, {"date": "2019-06-17", "close": 86.48, "volume": 3940364.0}, {"date": "2019-06-18", "close": 90.0, "volume": 4511600.0}, {"date": "2019-06-19", "close": 90.64, "volume": 5144683.0}, {"date": "2019-06-20", "close": 94.8, "volume": 5822444.0}, {"date": "2019-06-21", "close": 95.76, "volume": 3071971.0}, {"date": "2019-06-24", "close": 96.08, "volume": 3329024.0}, {"date": "2019-06-25", "close": 96.0, "volume": 2896216.0}, {"date": "2019-06-26", "close": 98.32, "volume": 4382434.0}, {"date": "2019-06-27", "close": 98.32, "volume": 3304889.0}, {"date": "2019-06-28", "close": 96.32, "volume": 3607098.0}, {"date": "2019-07-01", "close": 98.24, "volume": 3918919.0}, {"date": "2019-07-02", "close": 93.6, "volume": 6164291.0}, {"date": "2019-07-03", "close": 94.16, "volume": 2461279.0}, {"date": "2019-07-05", "close": 95.6, "volume": 2838280.0}, {"date": "2019-07-08", "close": 95.44, "volume": 3144796.0}, {"date": "2019-07-09", "close": 96.32, "volume": 1831984.0}, {"date": "2019-07-10", "close": 100.24, "volume": 4188493.0}, {"date": "2019-07-11", "close": 100.4, "volume": 2230186.0}, {"date": "2019-07-12", "close": 100.16, "volume": 1864223.0}, {"date": "2019-07-15", "close": 98.4, "volume": 2717271.0}, {"date": "2019-07-16", "close": 96.56, "volume": 4500139.0}, {"date": "2019-07-17", "close": 94.0, "volume": 3774624.0}, {"date": "2019-07-18", "close": 92.48, "volume": 4825066.0}, {"date": "2019-07-19", "close": 93.36, "volume": 3138533.0}, {"date": "2019-07-22", "close": 93.44, "volume": 3000224.0}, {"date": "2019-07-23", "close": 94.48, "volume": 2235123.0}, {"date": "2019-07-24", "close": 92.72, "volume": 4365505.0}, {"date": "2019-07-25", "close": 92.8, "volume": 2486520.0}, {"date": "2019-07-26", "close": 93.2, "volume": 2157044.0}, {"date": "2019-07-29", "close": 94.56, "volume": 2837455.0}, {"date": "2019-07-30", "close": 96.64, "volume": 2717495.0}, {"date": "2019-07-31", "close": 96.32, "volume": 3487515.0}, {"date": "2019-08-01", "close": 90.48, "volume": 7204323.0}, {"date": "2019-08-02", "close": 91.84, "volume": 4697245.0}, {"date": "2019-08-05", "close": 90.96, "volume": 5893976.0}, {"date": "2019-08-06", "close": 89.12, "volume": 3784239.0}, {"date": "2019-08-07", "close": 86.72, "volume": 6763023.0}, {"date": "2019-08-08", "close": 87.68, "volume": 2943329.0}, {"date": "2019-08-09", "close": 90.24, "volume": 3621720.0}, {"date": "2019-08-12", "close": 90.88, "volume": 3017348.0}, {"date": "2019-08-13", "close": 94.96, "volume": 5984431.0}, {"date": "2019-08-14", "close": 91.52, "volume": 5230790.0}, {"date": "2019-08-15", "close": 90.8, "volume": 3768831.0}, {"date": "2019-08-16", "close": 91.2, "volume": 2934804.0}, {"date": "2019-08-19", "close": 93.28, "volume": 3050404.0}, {"date": "2019-08-20", "close": 93.04, "volume": 3081748.0}, {"date": "2019-08-21", "close": 92.88, "volume": 3012189.0}, {"date": "2019-08-22", "close": 92.24, "volume": 2724056.0}, {"date": "2019-08-23", "close": 89.52, "volume": 4257204.0}, {"date": "2019-08-26", "close": 89.44, "volume": 3261006.0}, {"date": "2019-08-27", "close": 91.36, "volume": 3071539.0}, {"date": "2019-08-28", "close": 93.12, "volume": 3798728.0}, {"date": "2019-08-29", "close": 94.24, "volume": 2845681.0}, {"date": "2019-08-30", "close": 91.68, "volume": 3818589.0}, {"date": "2019-09-03", "close": 89.76, "volume": 3508324.0}, {"date": "2019-09-04", "close": 93.68, "volume": 3644308.0}, {"date": "2019-09-05", "close": 93.6, "volume": 3411114.0}, {"date": "2019-09-06", "close": 94.16, "volume": 2792520.0}, {"date": "2019-09-09", "close": 96.64, "volume": 2925376.0}, {"date": "2019-09-10", "close": 95.84, "volume": 3195703.0}, {"date": "2019-09-11", "close": 93.44, "volume": 4790673.0}, {"date": "2019-09-12", "close": 91.76, "volume": 4467405.0}, {"date": "2019-09-13", "close": 91.52, "volume": 1759294.0}, {"date": "2019-09-16", "close": 102.64, "volume": 10127498.0}, {"date": "2019-09-17", "close": 98.32, "volume": 12375255.0}, {"date": "2019-09-18", "close": 96.8, "volume": 4342795.0}, {"date": "2019-09-19", "close": 97.52, "volume": 3822516.0}, {"date": "2019-09-20", "close": 97.6, "volume": 3016473.0}, {"date": "2019-09-23", "close": 97.68, "volume": 2698018.0}, {"date": "2019-09-24", "close": 95.2, "volume": 3699161.0}, {"date": "2019-09-25", "close": 94.4, "volume": 2705955.0}, {"date": "2019-09-26", "close": 94.4, "volume": 2632501.0}, {"date": "2019-09-27", "close": 93.28, "volume": 3222683.0}, {"date": "2019-09-30", "close": 90.72, "volume": 3176760.0}, {"date": "2019-10-01", "close": 89.52, "volume": 3315106.0}, {"date": "2019-10-02", "close": 87.84, "volume": 3566985.0}, {"date": "2019-10-03", "close": 87.44, "volume": 3676880.0}, {"date": "2019-10-04", "close": 88.32, "volume": 3501458.0}, {"date": "2019-10-07", "close": 88.32, "volume": 2515126.0}, {"date": "2019-10-08", "close": 87.12, "volume": 3059399.0}, {"date": "2019-10-09", "close": 87.92, "volume": 2999428.0}, {"date": "2019-10-10", "close": 89.52, "volume": 2662384.0}, {"date": "2019-10-11", "close": 91.36, "volume": 4610519.0}, {"date": "2019-10-14", "close": 89.44, "volume": 2974474.0}, {"date": "2019-10-15", "close": 88.48, "volume": 3116883.0}, {"date": "2019-10-16", "close": 89.12, "volume": 2560411.0}, {"date": "2019-10-17", "close": 90.24, "volume": 2209639.0}, {"date": "2019-10-18", "close": 89.76, "volume": 2495216.0}, {"date": "2019-10-21", "close": 89.68, "volume": 2206605.0}, {"date": "2019-10-22", "close": 90.72, "volume": 2782350.0}, {"date": "2019-10-23", "close": 93.2, "volume": 3237419.0}, {"date": "2019-10-24", "close": 93.84, "volume": 2023331.0}, {"date": "2019-10-25", "close": 94.64, "volume": 2064118.0}, {"date": "2019-10-28", "close": 93.2, "volume": 2371638.0}, {"date": "2019-10-29", "close": 92.64, "volume": 2198253.0}, {"date": "2019-10-30", "close": 91.76, "volume": 2995104.0}, {"date": "2019-10-31", "close": 90.4, "volume": 2764131.0}, {"date": "2019-11-01", "close": 93.52, "volume": 3279478.0}, {"date": "2019-11-04", "close": 94.48, "volume": 3043048.0}, {"date": "2019-11-05", "close": 95.44, "volume": 2096385.0}, {"date": "2019-11-06", "close": 94.48, "volume": 4253384.0}, {"date": "2019-11-07", "close": 95.04, "volume": 3258344.0}, {"date": "2019-11-08", "close": 95.92, "volume": 3008854.0}, {"date": "2019-11-11", "close": 95.12, "volume": 2231190.0}, {"date": "2019-11-12", "close": 94.96, "volume": 2174318.0}, {"date": "2019-11-13", "close": 95.68, "volume": 2815161.0}, {"date": "2019-11-14", "close": 95.28, "volume": 2548215.0}, {"date": "2019-11-15", "close": 96.64, "volume": 2205185.0}, {"date": "2019-11-18", "close": 95.2, "volume": 3133965.0}, {"date": "2019-11-19", "close": 92.56, "volume": 3606875.0}, {"date": "2019-11-20", "close": 95.2, "volume": 4796600.0}, {"date": "2019-11-21", "close": 97.6, "volume": 3373873.0}, {"date": "2019-11-22", "close": 96.88, "volume": 2237291.0}, {"date": "2019-11-25", "close": 96.88, "volume": 2349316.0}, {"date": "2019-11-26", "close": 97.52, "volume": 2056806.0}, {"date": "2019-11-27", "close": 97.12, "volume": 1884605.0}, {"date": "2019-11-29", "close": 92.96, "volume": 3345293.0}, {"date": "2019-12-02", "close": 93.36, "volume": 1742016.0}, {"date": "2019-12-03", "close": 94.08, "volume": 2917850.0}, {"date": "2019-12-04", "close": 97.52, "volume": 3671403.0}, {"date": "2019-12-05", "close": 97.52, "volume": 2976256.0}, {"date": "2019-12-06", "close": 98.56, "volume": 2626823.0}, {"date": "2019-12-09", "close": 98.64, "volume": 1718814.0}, {"date": "2019-12-10", "close": 99.12, "volume": 1284198.0}, {"date": "2019-12-11", "close": 98.4, "volume": 1918329.0}, {"date": "2019-12-12", "close": 98.96, "volume": 2787550.0}, {"date": "2019-12-13", "close": 99.92, "volume": 2137636.0}, {"date": "2019-12-16", "close": 100.72, "volume": 801840.0}, {"date": "2019-12-17", "close": 101.76, "volume": 1494179.0}, {"date": "2019-12-18", "close": 101.92, "volume": 1483655.0}, {"date": "2019-12-19", "close": 102.24, "volume": 959589.0}, {"date": "2019-12-20", "close": 101.04, "volume": 1429481.0}, {"date": "2019-12-23", "close": 101.6, "volume": 931688.0}, {"date": "2019-12-24", "close": 102.16, "volume": 431742.0}, {"date": "2019-12-26", "close": 103.12, "volume": 881688.0}, {"date": "2019-12-27", "close": 103.28, "volume": 1137992.0}, {"date": "2019-12-30", "close": 103.12, "volume": 1121459.0}, {"date": "2019-12-31", "close": 102.48, "volume": 1450665.0}, {"date": "2020-01-02", "close": 102.48, "volume": 1562401.0}, {"date": "2020-01-03", "close": 105.44, "volume": 4326415.0}, {"date": "2020-01-06", "close": 105.28, "volume": 2599289.0}, {"date": "2020-01-07", "close": 105.04, "volume": 1859810.0}, {"date": "2020-01-08", "close": 101.28, "volume": 6927560.0}, {"date": "2020-01-09", "close": 99.92, "volume": 3439673.0}, {"date": "2020-01-10", "close": 99.28, "volume": 2016753.0}, {"date": "2020-01-13", "close": 97.6, "volume": 2858833.0}, {"date": "2020-01-14", "close": 98.24, "volume": 2338576.0}, {"date": "2020-01-15", "close": 97.44, "volume": 1881759.0}, {"date": "2020-01-16", "close": 98.32, "volume": 1960808.0}, {"date": "2020-01-17", "close": 98.64, "volume": 2220763.0}, {"date": "2020-01-21", "close": 97.92, "volume": 1709633.0}, {"date": "2020-01-22", "close": 95.2, "volume": 3196459.0}, {"date": "2020-01-23", "close": 93.28, "volume": 3858530.0}, {"date": "2020-01-24", "close": 91.44, "volume": 3051030.0}, {"date": "2020-01-27", "close": 88.8, "volume": 3142594.0}, {"date": "2020-01-28", "close": 90.0, "volume": 3048704.0}, {"date": "2020-01-29", "close": 89.28, "volume": 2724538.0}, {"date": "2020-01-30", "close": 88.64, "volume": 3689645.0}, {"date": "2020-01-31", "close": 86.72, "volume": 4051945.0}, {"date": "2020-02-03", "close": 83.92, "volume": 5058608.0}, {"date": "2020-02-04", "close": 83.52, "volume": 5189423.0}, {"date": "2020-02-05", "close": 85.6, "volume": 5089346.0}, {"date": "2020-02-06", "close": 85.92, "volume": 3249833.0}, {"date": "2020-02-07", "close": 84.64, "volume": 2610966.0}, {"date": "2020-02-10", "close": 83.36, "volume": 2825924.0}, {"date": "2020-02-11", "close": 84.0, "volume": 3117020.0}, {"date": "2020-02-12", "close": 86.48, "volume": 3927024.0}, {"date": "2020-02-13", "close": 86.72, "volume": 3609586.0}, {"date": "2020-02-14", "close": 87.6, "volume": 3057123.0}, {"date": "2020-02-18", "close": 87.6, "volume": 2678366.0}, {"date": "2020-02-19", "close": 89.44, "volume": 3137581.0}, {"date": "2020-02-20", "close": 90.24, "volume": 3422721.0}, {"date": "2020-02-21", "close": 89.28, "volume": 3380644.0}, {"date": "2020-02-24", "close": 85.92, "volume": 4694088.0}, {"date": "2020-02-25", "close": 83.2, "volume": 4134238.0}, {"date": "2020-02-26", "close": 81.52, "volume": 4932919.0}, {"date": "2020-02-27", "close": 78.24, "volume": 6233219.0}, {"date": "2020-02-28", "close": 75.6, "volume": 5375028.0}, {"date": "2020-03-02", "close": 79.36, "volume": 5173360.0}, {"date": "2020-03-03", "close": 79.12, "volume": 6408246.0}, {"date": "2020-03-04", "close": 78.88, "volume": 5793719.0}, {"date": "2020-03-05", "close": 76.88, "volume": 4140319.0}, {"date": "2020-03-06", "close": 69.84, "volume": 9782054.0}, {"date": "2020-03-09", "close": 52.16, "volume": 19268563.0}, {"date": "2020-03-10", "close": 57.92, "volume": 10698380.0}, {"date": "2020-03-11", "close": 55.52, "volume": 8147388.0}, {"date": "2020-03-12", "close": 52.32, "volume": 11630328.0}, {"date": "2020-03-13", "close": 55.68, "volume": 9832216.0}, {"date": "2020-03-16", "close": 48.4, "volume": 9516618.0}, {"date": "2020-03-17", "close": 45.68, "volume": 8618145.0}, {"date": "2020-03-18", "close": 37.68, "volume": 23764250.0}, {"date": "2020-03-19", "close": 42.96, "volume": 16267000.0}, {"date": "2020-03-20", "close": 39.52, "volume": 18333663.0}, {"date": "2020-03-23", "close": 39.04, "volume": 9050389.0}, {"date": "2020-03-24", "close": 39.84, "volume": 10639511.0}, {"date": "2020-03-25", "close": 40.64, "volume": 12344863.0}, {"date": "2020-03-26", "close": 38.64, "volume": 15703500.0}, {"date": "2020-03-27", "close": 35.76, "volume": 15312050.0}, {"date": "2020-03-30", "close": 33.84, "volume": 20541175.0}, {"date": "2020-03-31", "close": 33.68, "volume": 15639525.0}, {"date": "2020-04-01", "close": 35.04, "volume": 14878650.0}, {"date": "2020-04-02", "close": 40.88, "volume": 40226725.0}, {"date": "2020-04-03", "close": 47.2, "volume": 28238825.0}, {"date": "2020-04-06", "close": 43.84, "volume": 20350275.0}, {"date": "2020-04-07", "close": 40.72, "volume": 23432475.0}, {"date": "2020-04-08", "close": 42.96, "volume": 21113950.0}, {"date": "2020-04-09", "close": 39.84, "volume": 37976150.0}, {"date": "2020-04-13", "close": 39.44, "volume": 15693888.0}, {"date": "2020-04-14", "close": 37.28, "volume": 23984000.0}, {"date": "2020-04-15", "close": 35.44, "volume": 27402750.0}, {"date": "2020-04-16", "close": 34.88, "volume": 30161238.0}, {"date": "2020-04-17", "close": 33.68, "volume": 31270575.0}, {"date": "2020-04-20", "close": 30.0, "volume": 109403825.0}, {"date": "2020-04-21", "close": 22.48, "volume": 125407000.0}, {"date": "2020-04-22", "close": 20.08, "volume": 54851775.0}, {"date": "2020-04-23", "close": 21.12, "volume": 39783688.0}, {"date": "2020-04-24", "close": 20.56, "volume": 22803900.0}, {"date": "2020-04-27", "close": 17.52, "volume": 33885000.0}, {"date": "2020-04-28", "close": 17.04, "volume": 1250000.0}, {"date": "2020-04-29", "close": 18.0, "volume": 23378610.0}, {"date": "2020-04-30", "close": 19.12, "volume": 24001260.0}, {"date": "2020-05-01", "close": 18.86, "volume": 13831090.0}, {"date": "2020-05-04", "close": 19.67, "volume": 14044780.0}, {"date": "2020-05-05", "close": 21.51, "volume": 20954780.0}, {"date": "2020-05-06", "close": 20.85, "volume": 17295780.0}, {"date": "2020-05-07", "close": 20.47, "volume": 12745440.0}, {"date": "2020-05-08", "close": 21.47, "volume": 10523510.0}, {"date": "2020-05-11", "close": 21.17, "volume": 10461550.0}, {"date": "2020-05-12", "close": 20.97, "volume": 10138480.0}, {"date": "2020-05-13", "close": 20.6, "volume": 10082950.0}, {"date": "2020-05-14", "close": 21.45, "volume": 11539660.0}, {"date": "2020-05-15", "close": 22.39, "volume": 11524980.0}, {"date": "2020-05-18", "close": 24.31, "volume": 19714050.0}, {"date": "2020-05-19", "close": 24.44, "volume": 9373412.0}, {"date": "2020-05-20", "close": 25.34, "volume": 11752380.0}, {"date": "2020-05-21", "close": 26.6, "volume": 21259840.0}, {"date": "2020-05-22", "close": 25.57, "volume": 10614750.0}, {"date": "2020-05-26", "close": 25.66, "volume": 12891260.0}, {"date": "2020-05-27", "close": 25.0, "volume": 13839750.0}, {"date": "2020-05-28", "close": 25.03, "volume": 8094813.0}, {"date": "2020-05-29", "close": 25.88, "volume": 12747840.0}, {"date": "2020-06-01", "close": 26.22, "volume": 8218251.0}, {"date": "2020-06-02", "close": 27.07, "volume": 9131520.0}, {"date": "2020-06-03", "close": 27.12, "volume": 11428030.0}, {"date": "2020-06-04", "close": 27.5, "volume": 11376950.0}, {"date": "2020-06-05", "close": 28.87, "volume": 11820580.0}, {"date": "2020-06-08", "close": 28.37, "volume": 14161870.0}, {"date": "2020-06-09", "close": 28.42, "volume": 10176420.0}, {"date": "2020-06-10", "close": 28.43, "volume": 8303035.0}, {"date": "2020-06-11", "close": 26.36, "volume": 22801290.0}, {"date": "2020-06-12", "close": 26.43, "volume": 8885079.0}, {"date": "2020-06-15", "close": 26.98, "volume": 8642102.0}, {"date": "2020-06-16", "close": 27.64, "volume": 11803850.0}, {"date": "2020-06-17", "close": 27.28, "volume": 7388829.0}, {"date": "2020-06-18", "close": 27.89, "volume": 6278325.0}, {"date": "2020-06-19", "close": 28.23, "volume": 13500980.0}, {"date": "2020-06-22", "close": 28.98, "volume": 8862130.0}, {"date": "2020-06-23", "close": 28.72, "volume": 7358717.0}, {"date": "2020-06-24", "close": 27.25, "volume": 11101140.0}, {"date": "2020-06-25", "close": 27.94, "volume": 8768600.0}, {"date": "2020-06-26", "close": 27.36, "volume": 5255015.0}, {"date": "2020-06-29", "close": 28.27, "volume": 6966516.0}, {"date": "2020-06-30", "close": 28.06, "volume": 5840558.0}, {"date": "2020-07-01", "close": 28.35, "volume": 6960417.0}, {"date": "2020-07-02", "close": 28.75, "volume": 5545498.0}, {"date": "2020-07-06", "close": 28.96, "volume": 6145973.0}, {"date": "2020-07-07", "close": 28.79, "volume": 4674513.0}, {"date": "2020-07-08", "close": 29.18, "volume": 4676507.0}, {"date": "2020-07-09", "close": 28.41, "volume": 5602332.0}, {"date": "2020-07-10", "close": 29.03, "volume": 5432428.0}, {"date": "2020-07-13", "close": 28.5, "volume": 6540197.0}, {"date": "2020-07-14", "close": 28.88, "volume": 5057522.0}, {"date": "2020-07-15", "close": 29.29, "volume": 7041193.0}, {"date": "2020-07-16", "close": 29.16, "volume": 3240412.0}, {"date": "2020-07-17", "close": 29.1, "volume": 3570234.0}, {"date": "2020-07-20", "close": 29.12, "volume": 3863793.0}, {"date": "2020-07-21", "close": 29.72, "volume": 8346302.0}, {"date": "2020-07-22", "close": 29.75, "volume": 3925786.0}, {"date": "2020-07-23", "close": 29.41, "volume": 5925149.0}, {"date": "2020-07-24", "close": 29.44, "volume": 4947545.0}, {"date": "2020-07-27", "close": 29.72, "volume": 6268487.0}, {"date": "2020-07-28", "close": 29.35, "volume": 4423712.0}, {"date": "2020-07-29", "close": 29.57, "volume": 3114921.0}, {"date": "2020-07-30", "close": 28.93, "volume": 10024370.0}, {"date": "2020-07-31", "close": 29.07, "volume": 5028542.0}, {"date": "2020-08-03", "close": 29.34, "volume": 5896671.0}, {"date": "2020-08-04", "close": 29.78, "volume": 7706315.0}, {"date": "2020-08-05", "close": 30.23, "volume": 9100422.0}, {"date": "2020-08-06", "close": 30.18, "volume": 4339767.0}, {"date": "2020-08-07", "close": 29.85, "volume": 4867904.0}, {"date": "2020-08-10", "close": 30.16, "volume": 4234823.0}, {"date": "2020-08-11", "close": 29.82, "volume": 5563594.0}, {"date": "2020-08-12", "close": 30.56, "volume": 5307431.0}, {"date": "2020-08-13", "close": 30.4, "volume": 3414128.0}, {"date": "2020-08-14", "close": 30.33, "volume": 3793145.0}, {"date": "2020-08-17", "close": 30.77, "volume": 4307946.0}, {"date": "2020-08-18", "close": 30.6, "volume": 5589528.0}, {"date": "2020-08-19", "close": 30.66, "volume": 3781469.0}, {"date": "2020-08-20", "close": 30.52, "volume": 6112078.0}, {"date": "2020-08-21", "close": 30.18, "volume": 6523322.0}, {"date": "2020-08-24", "close": 30.35, "volume": 4511767.0}, {"date": "2020-08-25", "close": 30.92, "volume": 5251910.0}, {"date": "2020-08-26", "close": 30.93, "volume": 5402599.0}, {"date": "2020-08-27", "close": 30.67, "volume": 4372557.0}, {"date": "2020-08-28", "close": 30.72, "volume": 2437764.0}, {"date": "2020-08-31", "close": 30.58, "volume": 3825156.0}, {"date": "2020-09-01", "close": 30.61, "volume": 3930317.0}, {"date": "2020-09-02", "close": 29.86, "volume": 7281598.0}, {"date": "2020-09-03", "close": 29.64, "volume": 7998970.0}, {"date": "2020-09-04", "close": 28.51, "volume": 7365862.0}, {"date": "2020-09-08", "close": 26.75, "volume": 10546430.0}, {"date": "2020-09-09", "close": 27.41, "volume": 5310536.0}, {"date": "2020-09-10", "close": 26.79, "volume": 4856758.0}, {"date": "2020-09-11", "close": 27.04, "volume": 3361988.0}, {"date": "2020-09-14", "close": 26.94, "volume": 3311180.0}, {"date": "2020-09-15", "close": 27.52, "volume": 3914066.0}, {"date": "2020-09-16", "close": 28.7, "volume": 5787880.0}, {"date": "2020-09-17", "close": 29.23, "volume": 4584252.0}, {"date": "2020-09-18", "close": 29.06, "volume": 3058125.0}, {"date": "2020-09-21", "close": 28.29, "volume": 5361818.0}, {"date": "2020-09-22", "close": 28.17, "volume": 3020496.0}, {"date": "2020-09-23", "close": 28.03, "volume": 5108068.0}, {"date": "2020-09-24", "close": 28.5, "volume": 3418804.0}, {"date": "2020-09-25", "close": 28.35, "volume": 2445226.0}, {"date": "2020-09-28", "close": 28.69, "volume": 2428845.0}, {"date": "2020-09-29", "close": 27.7, "volume": 5344701.0}, {"date": "2020-09-30", "close": 28.29, "volume": 3445440.0}, {"date": "2020-10-01", "close": 27.51, "volume": 6557070.0}, {"date": "2020-10-02", "close": 26.35, "volume": 8583320.0}, {"date": "2020-10-05", "close": 27.93, "volume": 7854861.0}, {"date": "2020-10-06", "close": 28.39, "volume": 6288696.0}, {"date": "2020-10-07", "close": 28.39, "volume": 5526195.0}, {"date": "2020-10-08", "close": 29.14, "volume": 6567389.0}, {"date": "2020-10-09", "close": 28.69, "volume": 4596414.0}, {"date": "2020-10-12", "close": 28.07, "volume": 4553072.0}, {"date": "2020-10-13", "close": 28.46, "volume": 3624048.0}, {"date": "2020-10-14", "close": 28.98, "volume": 3195994.0}, {"date": "2020-10-15", "close": 28.94, "volume": 5281400.0}, {"date": "2020-10-16", "close": 28.72, "volume": 2517795.0}, {"date": "2020-10-19", "close": 28.59, "volume": 2802970.0}, {"date": "2020-10-20", "close": 29.05, "volume": 4394236.0}, {"date": "2020-10-21", "close": 28.1, "volume": 5165740.0}, {"date": "2020-10-22", "close": 28.51, "volume": 3236867.0}, {"date": "2020-10-23", "close": 27.88, "volume": 3986229.0}, {"date": "2020-10-26", "close": 27.11, "volume": 4646723.0}, {"date": "2020-10-27", "close": 27.69, "volume": 3037176.0}, {"date": "2020-10-28", "close": 26.31, "volume": 7010972.0}, {"date": "2020-10-29", "close": 25.6, "volume": 8401411.0}, {"date": "2020-10-30", "close": 25.25, "volume": 5426085.0}, {"date": "2020-11-02", "close": 26.26, "volume": 5385148.0}, {"date": "2020-11-03", "close": 26.72, "volume": 7241315.0}, {"date": "2020-11-04", "close": 27.44, "volume": 5982511.0}, {"date": "2020-11-05", "close": 27.16, "volume": 5115014.0}, {"date": "2020-11-06", "close": 26.47, "volume": 5117706.0}, {"date": "2020-11-09", "close": 28.07, "volume": 9840283.0}, {"date": "2020-11-10", "close": 28.91, "volume": 6602443.0}, {"date": "2020-11-11", "close": 29.04, "volume": 6376554.0}, {"date": "2020-11-12", "close": 28.66, "volume": 6091355.0}, {"date": "2020-11-13", "close": 28.13, "volume": 4373548.0}, {"date": "2020-11-16", "close": 28.81, "volume": 4576603.0}, {"date": "2020-11-17", "close": 28.87, "volume": 3614024.0}, {"date": "2020-11-18", "close": 29.0, "volume": 4112069.0}, {"date": "2020-11-19", "close": 29.09, "volume": 2934277.0}, {"date": "2020-11-20", "close": 29.27, "volume": 4908811.0}, {"date": "2020-11-23", "close": 29.52, "volume": 4398041.0}, {"date": "2020-11-24", "close": 30.8, "volume": 9098520.0}, {"date": "2020-11-25", "close": 31.37, "volume": 5865626.0}, {"date": "2020-11-27", "close": 31.22, "volume": 2904863.0}, {"date": "2020-11-30", "close": 30.97, "volume": 6778489.0}, {"date": "2020-12-01", "close": 30.62, "volume": 4543120.0}, {"date": "2020-12-02", "close": 30.97, "volume": 7064310.0}, {"date": "2020-12-03", "close": 31.25, "volume": 5559714.0}, {"date": "2020-12-04", "close": 31.56, "volume": 6930198.0}, {"date": "2020-12-07", "close": 31.4, "volume": 4785444.0}, {"date": "2020-12-08", "close": 31.41, "volume": 3785968.0}, {"date": "2020-12-09", "close": 31.34, "volume": 7632750.0}, {"date": "2020-12-10", "close": 32.11, "volume": 7572017.0}, {"date": "2020-12-11", "close": 31.94, "volume": 3394047.0}, {"date": "2020-12-14", "close": 32.17, "volume": 4877234.0}, {"date": "2020-12-15", "close": 32.54, "volume": 3509357.0}, {"date": "2020-12-16", "close": 32.74, "volume": 4349302.0}, {"date": "2020-12-17", "close": 33.16, "volume": 4534039.0}, {"date": "2020-12-18", "close": 33.48, "volume": 4758989.0}, {"date": "2020-12-21", "close": 32.64, "volume": 6144336.0}, {"date": "2020-12-22", "close": 32.09, "volume": 3769374.0}, {"date": "2020-12-23", "close": 32.75, "volume": 5077488.0}, {"date": "2020-12-24", "close": 32.92, "volume": 1694292.0}, {"date": "2020-12-28", "close": 32.59, "volume": 4917521.0}, {"date": "2020-12-29", "close": 32.78, "volume": 3630959.0}, {"date": "2020-12-30", "close": 32.91, "volume": 4840011.0}, {"date": "2020-12-31", "close": 33.01, "volume": 4424897.0}, {"date": "2021-01-04", "close": 32.38, "volume": 14340210.0}, {"date": "2021-01-05", "close": 33.94, "volume": 13616820.0}, {"date": "2021-01-06", "close": 34.11, "volume": 7461058.0}, {"date": "2021-01-07", "close": 34.53, "volume": 4103115.0}, {"date": "2021-01-08", "close": 35.43, "volume": 7554646.0}, {"date": "2021-01-11", "close": 35.26, "volume": 5113090.0}, {"date": "2021-01-12", "close": 35.9, "volume": 4185837.0}, {"date": "2021-01-13", "close": 35.8, "volume": 4456975.0}, {"date": "2021-01-14", "close": 36.24, "volume": 5175030.0}, {"date": "2021-01-15", "close": 35.34, "volume": 5492212.0}, {"date": "2021-01-19", "close": 35.75, "volume": 3804303.0}, {"date": "2021-01-20", "close": 35.79, "volume": 3222621.0}, {"date": "2021-01-21", "close": 35.76, "volume": 3013233.0}, {"date": "2021-01-22", "close": 35.23, "volume": 4673306.0}, {"date": "2021-01-25", "close": 35.59, "volume": 4134539.0}, {"date": "2021-01-26", "close": 35.45, "volume": 2628089.0}, {"date": "2021-01-27", "close": 35.5, "volume": 4918796.0}, {"date": "2021-01-28", "close": 35.25, "volume": 5409000.0}, {"date": "2021-01-29", "close": 35.18, "volume": 3916091.0}, {"date": "2021-02-01", "close": 36.12, "volume": 6051380.0}, {"date": "2021-02-02", "close": 36.82, "volume": 6274695.0}, {"date": "2021-02-03", "close": 37.44, "volume": 6804126.0}, {"date": "2021-02-04", "close": 37.81, "volume": 5033691.0}, {"date": "2021-02-05", "close": 38.19, "volume": 4379135.0}, {"date": "2021-02-08", "close": 38.94, "volume": 4216169.0}, {"date": "2021-02-09", "close": 39.17, "volume": 4904297.0}, {"date": "2021-02-10", "close": 39.28, "volume": 5053553.0}, {"date": "2021-02-11", "close": 38.97, "volume": 3737989.0}, {"date": "2021-02-12", "close": 39.94, "volume": 5785112.0}, {"date": "2021-02-16", "close": 40.45, "volume": 5467395.0}, {"date": "2021-02-17", "close": 40.89, "volume": 7419244.0}, {"date": "2021-02-18", "close": 40.27, "volume": 6717852.0}, {"date": "2021-02-19", "close": 39.68, "volume": 5537456.0}, {"date": "2021-02-22", "close": 41.28, "volume": 5814292.0}, {"date": "2021-02-23", "close": 41.62, "volume": 5638173.0}, {"date": "2021-02-24", "close": 42.5, "volume": 6504712.0}, {"date": "2021-02-25", "close": 42.46, "volume": 4515201.0}, {"date": "2021-02-26", "close": 41.31, "volume": 5913109.0}, {"date": "2021-03-01", "close": 40.6, "volume": 6956008.0}, {"date": "2021-03-02", "close": 40.07, "volume": 8272222.0}, {"date": "2021-03-03", "close": 41.14, "volume": 4764356.0}, {"date": "2021-03-04", "close": 43.07, "volume": 11815290.0}, {"date": "2021-03-05", "close": 44.44, "volume": 7883312.0}, {"date": "2021-03-08", "close": 43.5, "volume": 5083900.0}, {"date": "2021-03-09", "close": 43.11, "volume": 5503187.0}, {"date": "2021-03-10", "close": 43.74, "volume": 5733314.0}, {"date": "2021-03-11", "close": 44.6, "volume": 6588667.0}, {"date": "2021-03-12", "close": 44.35, "volume": 4643187.0}, {"date": "2021-03-15", "close": 44.26, "volume": 5720629.0}, {"date": "2021-03-16", "close": 43.83, "volume": 4932389.0}, {"date": "2021-03-17", "close": 43.82, "volume": 5837920.0}, {"date": "2021-03-18", "close": 40.47, "volume": 18824320.0}, {"date": "2021-03-19", "close": 41.77, "volume": 6429976.0}, {"date": "2021-03-22", "close": 41.71, "volume": 4162333.0}, {"date": "2021-03-23", "close": 39.37, "volume": 12356900.0}, {"date": "2021-03-24", "close": 41.45, "volume": 11330210.0}, {"date": "2021-03-25", "close": 39.89, "volume": 9476983.0}, {"date": "2021-03-26", "close": 41.53, "volume": 10091050.0}, {"date": "2021-03-29", "close": 41.92, "volume": 6376255.0}, {"date": "2021-03-30", "close": 41.17, "volume": 4151647.0}, {"date": "2021-03-31", "close": 40.53, "volume": 6368550.0}, {"date": "2021-04-01", "close": 41.84, "volume": 11598390.0}, {"date": "2021-04-05", "close": 40.28, "volume": 9801017.0}, {"date": "2021-04-06", "close": 40.7, "volume": 6734247.0}, {"date": "2021-04-07", "close": 40.86, "volume": 9987566.0}, {"date": "2021-04-08", "close": 40.82, "volume": 4288194.0}, {"date": "2021-04-09", "close": 40.64, "volume": 3705620.0}, {"date": "2021-04-12", "close": 40.9, "volume": 5998437.0}, {"date": "2021-04-13", "close": 41.4, "volume": 5063623.0}, {"date": "2021-04-14", "close": 43.04, "volume": 9353490.0}, {"date": "2021-04-15", "close": 43.27, "volume": 4391563.0}, {"date": "2021-04-16", "close": 43.18, "volume": 4680019.0}, {"date": "2021-04-19", "close": 43.32, "volume": 3324511.0}, {"date": "2021-04-20", "close": 42.74, "volume": 6415215.0}, {"date": "2021-04-21", "close": 41.77, "volume": 5800325.0}, {"date": "2021-04-22", "close": 42.09, "volume": 3278051.0}, {"date": "2021-04-23", "close": 42.46, "volume": 4206504.0}, {"date": "2021-04-26", "close": 42.33, "volume": 3150859.0}, {"date": "2021-04-27", "close": 43.11, "volume": 3454398.0}, {"date": "2021-04-28", "close": 43.53, "volume": 5500913.0}, {"date": "2021-04-29", "close": 44.26, "volume": 5920438.0}, {"date": "2021-04-30", "close": 43.27, "volume": 5007308.0}, {"date": "2021-05-03", "close": 43.98, "volume": 3309499.0}, {"date": "2021-05-04", "close": 44.87, "volume": 5357589.0}, {"date": "2021-05-05", "close": 44.66, "volume": 3437798.0}, {"date": "2021-05-06", "close": 44.41, "volume": 6635611.0}, {"date": "2021-05-07", "close": 44.43, "volume": 4253060.0}, {"date": "2021-05-10", "close": 44.48, "volume": 4391910.0}, {"date": "2021-05-11", "close": 44.87, "volume": 6925403.0}, {"date": "2021-05-12", "close": 45.22, "volume": 6837980.0}, {"date": "2021-05-13", "close": 43.81, "volume": 7610654.0}, {"date": "2021-05-14", "close": 44.71, "volume": 5058437.0}, {"date": "2021-05-17", "close": 45.39, "volume": 3824733.0}, {"date": "2021-05-18", "close": 44.84, "volume": 9166085.0}, {"date": "2021-05-19", "close": 43.43, "volume": 9179983.0}, {"date": "2021-05-20", "close": 42.48, "volume": 5319985.0}, {"date": "2021-05-21", "close": 43.7, "volume": 4204925.0}, {"date": "2021-05-24", "close": 45.02, "volume": 5145970.0}, {"date": "2021-05-25", "close": 44.92, "volume": 3602813.0}, {"date": "2021-05-26", "close": 45.2, "volume": 3817149.0}, {"date": "2021-05-27", "close": 45.55, "volume": 3192958.0}, {"date": "2021-05-28", "close": 45.42, "volume": 4851676.0}, {"date": "2021-06-01", "close": 46.33, "volume": 6374903.0}, {"date": "2021-06-02", "close": 46.9, "volume": 3682378.0}, {"date": "2021-06-03", "close": 46.97, "volume": 3378666.0}, {"date": "2021-06-04", "close": 47.26, "volume": 3654435.0}, {"date": "2021-06-07", "close": 47.27, "volume": 3871214.0}, {"date": "2021-06-08", "close": 47.88, "volume": 5129075.0}, {"date": "2021-06-09", "close": 47.58, "volume": 4609249.0}, {"date": "2021-06-10", "close": 47.83, "volume": 8677273.0}, {"date": "2021-06-11", "close": 48.07, "volume": 4385297.0}, {"date": "2021-06-14", "close": 48.32, "volume": 4764855.0}, {"date": "2021-06-15", "close": 48.98, "volume": 4356437.0}, {"date": "2021-06-16", "close": 48.75, "volume": 6152566.0}, {"date": "2021-06-17", "close": 48.04, "volume": 11054170.0}, {"date": "2021-06-18", "close": 48.36, "volume": 6247629.0}, {"date": "2021-06-21", "close": 49.36, "volume": 8816196.0}, {"date": "2021-06-22", "close": 49.42, "volume": 3734422.0}, {"date": "2021-06-23", "close": 49.72, "volume": 4732716.0}, {"date": "2021-06-24", "close": 49.84, "volume": 5415144.0}, {"date": "2021-06-25", "close": 50.25, "volume": 5274196.0}, {"date": "2021-06-28", "close": 49.54, "volume": 4247077.0}, {"date": "2021-06-29", "close": 49.89, "volume": 3032268.0}, {"date": "2021-06-30", "close": 49.88, "volume": 2848951.0}, {"date": "2021-07-01", "close": 50.62, "volume": 4757480.0}, {"date": "2021-07-02", "close": 50.93, "volume": 4438523.0}, {"date": "2021-07-06", "close": 49.9, "volume": 10848140.0}, {"date": "2021-07-07", "close": 48.66, "volume": 10566370.0}, {"date": "2021-07-08", "close": 49.52, "volume": 6350418.0}, {"date": "2021-07-09", "close": 50.41, "volume": 4279341.0}, {"date": "2021-07-12", "close": 50.31, "volume": 2504741.0}, {"date": "2021-07-13", "close": 51.15, "volume": 4387186.0}, {"date": "2021-07-14", "close": 49.7, "volume": 6735255.0}, {"date": "2021-07-15", "close": 49.04, "volume": 3927589.0}, {"date": "2021-07-16", "close": 49.14, "volume": 4517916.0}, {"date": "2021-07-19", "close": 45.84, "volume": 8948924.0}, {"date": "2021-07-20", "close": 46.51, "volume": 4781145.0}, {"date": "2021-07-21", "close": 48.27, "volume": 6502578.0}, {"date": "2021-07-22", "close": 49.17, "volume": 4516657.0}, {"date": "2021-07-23", "close": 49.47, "volume": 2741346.0}, {"date": "2021-07-26", "close": 49.67, "volume": 2857388.0}, {"date": "2021-07-27", "close": 49.47, "volume": 2654782.0}, {"date": "2021-07-28", "close": 49.72, "volume": 3104401.0}, {"date": "2021-07-29", "close": 50.64, "volume": 2657914.0}, {"date": "2021-07-30", "close": 50.66, "volume": 3605732.0}, {"date": "2021-08-02", "close": 49.18, "volume": 5876514.0}, {"date": "2021-08-03", "close": 48.85, "volume": 8234674.0}, {"date": "2021-08-04", "close": 47.2, "volume": 6802995.0}, {"date": "2021-08-05", "close": 48.1, "volume": 3124303.0}, {"date": "2021-08-06", "close": 47.57, "volume": 5245040.0}, {"date": "2021-08-09", "close": 46.6, "volume": 5248042.0}, {"date": "2021-08-10", "close": 47.68, "volume": 4148657.0}, {"date": "2021-08-11", "close": 48.3, "volume": 5226988.0}, {"date": "2021-08-12", "close": 48.1, "volume": 2826740.0}, {"date": "2021-08-13", "close": 47.43, "volume": 3401810.0}, {"date": "2021-08-16", "close": 47.04, "volume": 4736245.0}, {"date": "2021-08-17", "close": 46.58, "volume": 3086057.0}, {"date": "2021-08-18", "close": 45.4, "volume": 5795489.0}, {"date": "2021-08-19", "close": 44.77, "volume": 6017346.0}, {"date": "2021-08-20", "close": 43.43, "volume": 4596557.0}, {"date": "2021-08-23", "close": 45.85, "volume": 4578558.0}, {"date": "2021-08-24", "close": 47.37, "volume": 4881893.0}, {"date": "2021-08-25", "close": 47.81, "volume": 4801261.0}, {"date": "2021-08-26", "close": 47.48, "volume": 4904375.0}, {"date": "2021-08-27", "close": 48.15, "volume": 4109868.0}, {"date": "2021-08-30", "close": 48.4, "volume": 3661529.0}, {"date": "2021-08-31", "close": 48.04, "volume": 4069699.0}, {"date": "2021-09-01", "close": 47.93, "volume": 8122423.0}, {"date": "2021-09-02", "close": 48.95, "volume": 6152060.0}, {"date": "2021-09-03", "close": 48.66, "volume": 5343787.0}, {"date": "2021-09-07", "close": 48.04, "volume": 3773598.0}, {"date": "2021-09-08", "close": 48.59, "volume": 4176455.0}, {"date": "2021-09-09", "close": 47.75, "volume": 7491037.0}, {"date": "2021-09-10", "close": 48.8, "volume": 3994507.0}, {"date": "2021-09-13", "close": 49.48, "volume": 3264008.0}, {"date": "2021-09-14", "close": 49.31, "volume": 2952378.0}, {"date": "2021-09-15", "close": 50.69, "volume": 5717960.0}, {"date": "2021-09-16", "close": 50.7, "volume": 2729195.0}, {"date": "2021-09-17", "close": 50.32, "volume": 4634987.0}, {"date": "2021-09-20", "close": 49.6, "volume": 4460857.0}, {"date": "2021-09-21", "close": 49.58, "volume": 3450058.0}, {"date": "2021-09-22", "close": 50.48, "volume": 2938785.0}, {"date": "2021-09-23", "close": 51.38, "volume": 3030481.0}, {"date": "2021-09-24", "close": 51.82, "volume": 2591076.0}, {"date": "2021-09-27", "close": 52.91, "volume": 4389440.0}, {"date": "2021-09-28", "close": 52.4, "volume": 5253625.0}, {"date": "2021-09-29", "close": 52.32, "volume": 4428858.0}, {"date": "2021-09-30", "close": 52.56, "volume": 12383400.0}, {"date": "2021-10-01", "close": 53.26, "volume": 4791399.0}, {"date": "2021-10-04", "close": 54.49, "volume": 6919210.0}, {"date": "2021-10-05", "close": 55.63, "volume": 5824067.0}, {"date": "2021-10-06", "close": 54.16, "volume": 7943687.0}, {"date": "2021-10-07", "close": 55.36, "volume": 6956410.0}, {"date": "2021-10-08", "close": 55.47, "volume": 5639994.0}, {"date": "2021-10-11", "close": 56.18, "volume": 3831740.0}, {"date": "2021-10-12", "close": 56.11, "volume": 5368009.0}, {"date": "2021-10-13", "close": 56.16, "volume": 2848320.0}, {"date": "2021-10-14", "close": 56.81, "volume": 3403386.0}, {"date": "2021-10-15", "close": 57.15, "volume": 3622197.0}, {"date": "2021-10-18", "close": 56.96, "volume": 4094114.0}, {"date": "2021-10-19", "close": 57.42, "volume": 4098793.0}, {"date": "2021-10-20", "close": 58.12, "volume": 6031982.0}, {"date": "2021-10-21", "close": 57.41, "volume": 4738847.0}, {"date": "2021-10-22", "close": 58.03, "volume": 3350207.0}, {"date": "2021-10-25", "close": 57.83, "volume": 5180159.0}, {"date": "2021-10-26", "close": 58.45, "volume": 3509228.0}, {"date": "2021-10-27", "close": 56.9, "volume": 6731442.0}, {"date": "2021-10-28", "close": 57.4, "volume": 5412010.0}, {"date": "2021-10-29", "close": 57.15, "volume": 5320799.0}, {"date": "2021-11-01", "close": 57.53, "volume": 2787587.0}, {"date": "2021-11-02", "close": 57.53, "volume": 2953926.0}, {"date": "2021-11-03", "close": 55.34, "volume": 7707556.0}, {"date": "2021-11-04", "close": 54.92, "volume": 9145495.0}, {"date": "2021-11-05", "close": 56.55, "volume": 4738490.0}, {"date": "2021-11-08", "close": 57.09, "volume": 3037582.0}, {"date": "2021-11-09", "close": 57.97, "volume": 5106638.0}, {"date": "2021-11-10", "close": 56.32, "volume": 5134448.0}, {"date": "2021-11-11", "close": 56.22, "volume": 5376341.0}, {"date": "2021-11-12", "close": 55.98, "volume": 5869773.0}, {"date": "2021-11-15", "close": 56.07, "volume": 4955258.0}, {"date": "2021-11-16", "close": 56.2, "volume": 4190095.0}, {"date": "2021-11-17", "close": 55.0, "volume": 7492944.0}, {"date": "2021-11-18", "close": 55.55, "volume": 4625294.0}, {"date": "2021-11-19", "close": 53.78, "volume": 6390452.0}, {"date": "2021-11-22", "close": 54.45, "volume": 7362759.0}, {"date": "2021-11-23", "close": 56.2, "volume": 5877397.0}, {"date": "2021-11-24", "close": 55.88, "volume": 4109043.0}, {"date": "2021-11-26", "close": 49.63, "volume": 18765590.0}, {"date": "2021-11-29", "close": 50.17, "volume": 13571400.0}, {"date": "2021-11-30", "close": 47.91, "volume": 21152510.0}, {"date": "2021-12-01", "close": 47.04, "volume": 12432320.0}, {"date": "2021-12-02", "close": 48.29, "volume": 14551950.0}, {"date": "2021-12-03", "close": 48.0, "volume": 10857300.0}, {"date": "2021-12-06", "close": 50.51, "volume": 8107495.0}, {"date": "2021-12-07", "close": 51.59, "volume": 9476796.0}, {"date": "2021-12-08", "close": 52.42, "volume": 5777971.0}, {"date": "2021-12-09", "close": 51.02, "volume": 5814108.0}, {"date": "2021-12-10", "close": 52.03, "volume": 6198959.0}, {"date": "2021-12-13", "close": 51.44, "volume": 6369983.0}, {"date": "2021-12-14", "close": 50.92, "volume": 4796220.0}, {"date": "2021-12-15", "close": 51.62, "volume": 5326063.0}, {"date": "2021-12-16", "close": 51.87, "volume": 4873275.0}, {"date": "2021-12-17", "close": 50.78, "volume": 5807917.0}, {"date": "2021-12-20", "close": 49.9, "volume": 8896667.0}, {"date": "2021-12-21", "close": 51.57, "volume": 4867598.0}, {"date": "2021-12-22", "close": 52.48, "volume": 5877182.0}, {"date": "2021-12-23", "close": 53.13, "volume": 3662728.0}, {"date": "2021-12-27", "close": 54.52, "volume": 4329966.0}, {"date": "2021-12-28", "close": 54.67, "volume": 2866004.0}, {"date": "2021-12-29", "close": 55.08, "volume": 3933377.0}, {"date": "2021-12-30", "close": 55.1, "volume": 3649031.0}, {"date": "2021-12-31", "close": 54.36, "volume": 2497852.0}, {"date": "2022-01-03", "close": 54.83, "volume": 5602883.0}, {"date": "2022-01-04", "close": 55.59, "volume": 4856970.0}, {"date": "2022-01-05", "close": 55.43, "volume": 5043460.0}, {"date": "2022-01-06", "close": 56.89, "volume": 4954379.0}, {"date": "2022-01-07", "close": 56.67, "volume": 6023687.0}, {"date": "2022-01-10", "close": 56.16, "volume": 3758046.0}, {"date": "2022-01-11", "close": 58.16, "volume": 6841489.0}, {"date": "2022-01-12", "close": 58.91, "volume": 5171605.0}, {"date": "2022-01-13", "close": 58.27, "volume": 4680723.0}, {"date": "2022-01-14", "close": 59.97, "volume": 6031241.0}, {"date": "2022-01-18", "close": 60.97, "volume": 6264583.0}, {"date": "2022-01-19", "close": 61.05, "volume": 5435662.0}, {"date": "2022-01-20", "close": 60.66, "volume": 4278403.0}, {"date": "2022-01-21", "close": 60.78, "volume": 5410239.0}, {"date": "2022-01-24", "close": 60.11, "volume": 9108253.0}, {"date": "2022-01-25", "close": 60.97, "volume": 6104811.0}, {"date": "2022-01-26", "close": 61.68, "volume": 6735134.0}, {"date": "2022-01-27", "close": 61.86, "volume": 5751637.0}, {"date": "2022-01-28", "close": 61.97, "volume": 4187072.0}, {"date": "2022-01-31", "close": 62.48, "volume": 3142803.0}, {"date": "2022-02-01", "close": 62.53, "volume": 4308289.0}, {"date": "2022-02-02", "close": 62.52, "volume": 3332603.0}, {"date": "2022-02-03", "close": 63.51, "volume": 5222162.0}, {"date": "2022-02-04", "close": 64.91, "volume": 4830401.0}, {"date": "2022-02-07", "close": 64.68, "volume": 2247156.0}, {"date": "2022-02-08", "close": 63.62, "volume": 4923181.0}, {"date": "2022-02-09", "close": 64.17, "volume": 3933680.0}, {"date": "2022-02-10", "close": 63.96, "volume": 4787645.0}, {"date": "2022-02-11", "close": 65.74, "volume": 12309150.0}, {"date": "2022-02-14", "close": 66.36, "volume": 9540651.0}, {"date": "2022-02-15", "close": 64.28, "volume": 10080900.0}, {"date": "2022-02-16", "close": 63.54, "volume": 6978288.0}, {"date": "2022-02-17", "close": 64.17, "volume": 7116171.0}, {"date": "2022-02-18", "close": 64.74, "volume": 8438411.0}, {"date": "2022-02-22", "close": 65.54, "volume": 9307794.0}, {"date": "2022-02-23", "close": 66.24, "volume": 8562387.0}, {"date": "2022-02-24", "close": 66.34, "volume": 18256680.0}, {"date": "2022-02-25", "close": 65.8, "volume": 8803349.0}, {"date": "2022-02-28", "close": 67.48, "volume": 8886506.0}, {"date": "2022-03-01", "close": 71.82, "volume": 16803620.0}, {"date": "2022-03-02", "close": 75.42, "volume": 21956130.0}, {"date": "2022-03-03", "close": 74.53, "volume": 18443840.0}, {"date": "2022-03-04", "close": 79.46, "volume": 17358010.0}, {"date": "2022-03-07", "close": 82.37, "volume": 16563340.0}, {"date": "2022-03-08", "close": 85.43, "volume": 29882730.0}, {"date": "2022-03-09", "close": 75.47, "volume": 29934550.0}, {"date": "2022-03-10", "close": 74.06, "volume": 11738150.0}, {"date": "2022-03-11", "close": 76.4, "volume": 7937333.0}, {"date": "2022-03-14", "close": 72.84, "volume": 9469996.0}, {"date": "2022-03-15", "close": 68.63, "volume": 13575270.0}, {"date": "2022-03-16", "close": 68.28, "volume": 7392709.0}, {"date": "2022-03-17", "close": 73.68, "volume": 9653552.0}, {"date": "2022-03-18", "close": 74.64, "volume": 4440881.0}, {"date": "2022-03-21", "close": 79.54, "volume": 6410825.0}, {"date": "2022-03-22", "close": 78.56, "volume": 4175257.0}, {"date": "2022-03-23", "close": 81.95, "volume": 6155112.0}, {"date": "2022-03-24", "close": 79.75, "volume": 4417220.0}, {"date": "2022-03-25", "close": 80.74, "volume": 7537811.0}, {"date": "2022-03-28", "close": 74.53, "volume": 8934544.0}, {"date": "2022-03-29", "close": 76.15, "volume": 8954765.0}, {"date": "2022-03-30", "close": 77.91, "volume": 5239107.0}, {"date": "2022-03-31", "close": 74.12, "volume": 10749350.0}, {"date": "2022-04-01", "close": 74.17, "volume": 4926710.0}, {"date": "2022-04-04", "close": 76.86, "volume": 6157062.0}, {"date": "2022-04-05", "close": 74.8, "volume": 7542830.0}, {"date": "2022-04-06", "close": 73.05, "volume": 7040894.0}, {"date": "2022-04-07", "close": 73.11, "volume": 5749348.0}, {"date": "2022-04-08", "close": 74.11, "volume": 5666326.0}, {"date": "2022-04-11", "close": 72.3, "volume": 5209363.0}, {"date": "2022-04-12", "close": 75.98, "volume": 6839774.0}, {"date": "2022-04-13", "close": 78.42, "volume": 6918852.0}, {"date": "2022-04-14", "close": 79.57, "volume": 7437239.0}, {"date": "2022-04-18", "close": 80.41, "volume": 5326122.0}, {"date": "2022-04-19", "close": 76.86, "volume": 7626118.0}, {"date": "2022-04-20", "close": 77.24, "volume": 5056232.0}, {"date": "2022-04-21", "close": 78.12, "volume": 4815715.0}, {"date": "2022-04-22", "close": 76.31, "volume": 3730465.0}, {"date": "2022-04-25", "close": 74.65, "volume": 5073583.0}, {"date": "2022-04-26", "close": 76.46, "volume": 7354069.0}, {"date": "2022-04-27", "close": 76.37, "volume": 4545789.0}, {"date": "2022-04-28", "close": 78.08, "volume": 6858266.0}, {"date": "2022-04-29", "close": 77.16, "volume": 6097913.0}, {"date": "2022-05-02", "close": 78.38, "volume": 4467600.0}, {"date": "2022-05-03", "close": 76.69, "volume": 2990713.0}, {"date": "2022-05-04", "close": 80.22, "volume": 5420096.0}, {"date": "2022-05-05", "close": 80.48, "volume": 5997709.0}, {"date": "2022-05-06", "close": 82.13, "volume": 5679727.0}, {"date": "2022-05-09", "close": 76.57, "volume": 5630859.0}, {"date": "2022-05-10", "close": 74.53, "volume": 5741028.0}, {"date": "2022-05-11", "close": 78.18, "volume": 4659602.0}, {"date": "2022-05-12", "close": 79.23, "volume": 4322726.0}, {"date": "2022-05-13", "close": 81.28, "volume": 4194477.0}, {"date": "2022-05-16", "close": 83.11, "volume": 4820683.0}, {"date": "2022-05-17", "close": 81.11, "volume": 4118288.0}, {"date": "2022-05-18", "close": 79.29, "volume": 3882187.0}, {"date": "2022-05-19", "close": 80.58, "volume": 4135323.0}, {"date": "2022-05-20", "close": 81.65, "volume": 3103819.0}, {"date": "2022-05-23", "close": 81.97, "volume": 2989776.0}, {"date": "2022-05-24", "close": 82.0, "volume": 1537588.0}, {"date": "2022-05-25", "close": 82.48, "volume": 1940370.0}, {"date": "2022-05-26", "close": 84.59, "volume": 3780767.0}, {"date": "2022-05-27", "close": 85.46, "volume": 2372106.0}, {"date": "2022-05-31", "close": 85.47, "volume": 7415986.0}, {"date": "2022-06-01", "close": 85.54, "volume": 4762285.0}, {"date": "2022-06-02", "close": 87.25, "volume": 3769453.0}, {"date": "2022-06-03", "close": 89.47, "volume": 3671471.0}, {"date": "2022-06-06", "close": 88.39, "volume": 2315819.0}, {"date": "2022-06-07", "close": 90.04, "volume": 3893801.0}, {"date": "2022-06-08", "close": 91.99, "volume": 5357176.0}, {"date": "2022-06-09", "close": 91.08, "volume": 4583598.0}, {"date": "2022-06-10", "close": 90.13, "volume": 5865152.0}, {"date": "2022-06-13", "close": 90.36, "volume": 6681905.0}, {"date": "2022-06-14", "close": 88.45, "volume": 4675862.0}, {"date": "2022-06-15", "close": 86.93, "volume": 4420542.0}, {"date": "2022-06-16", "close": 87.66, "volume": 5171284.0}, {"date": "2022-06-17", "close": 83.34, "volume": 8744629.0}, {"date": "2022-06-21", "close": 84.05, "volume": 3674414.0}, {"date": "2022-06-22", "close": 80.88, "volume": 5215381.0}, {"date": "2022-06-23", "close": 78.98, "volume": 3918529.0}, {"date": "2022-06-24", "close": 81.27, "volume": 3456227.0}, {"date": "2022-06-27", "close": 82.93, "volume": 4591526.0}, {"date": "2022-06-28", "close": 84.72, "volume": 4228045.0}, {"date": "2022-06-29", "close": 82.95, "volume": 4619765.0}, {"date": "2022-06-30", "close": 80.35, "volume": 4631548.0}, {"date": "2022-07-01", "close": 81.67, "volume": 4689846.0}, {"date": "2022-07-05", "close": 74.78, "volume": 10752710.0}, {"date": "2022-07-06", "close": 73.67, "volume": 8899458.0}, {"date": "2022-07-07", "close": 76.55, "volume": 6993151.0}, {"date": "2022-07-08", "close": 78.54, "volume": 6450590.0}, {"date": "2022-07-11", "close": 78.23, "volume": 4950327.0}, {"date": "2022-07-12", "close": 72.81, "volume": 6104747.0}, {"date": "2022-07-13", "close": 73.19, "volume": 4365804.0}, {"date": "2022-07-14", "close": 72.85, "volume": 5355782.0}, {"date": "2022-07-15", "close": 73.74, "volume": 3367738.0}, {"date": "2022-07-18", "close": 76.81, "volume": 5382169.0}, {"date": "2022-07-19", "close": 78.05, "volume": 3171954.0}, {"date": "2022-07-20", "close": 77.64, "volume": 3125904.0}, {"date": "2022-07-21", "close": 75.49, "volume": 3979209.0}, {"date": "2022-07-22", "close": 74.53, "volume": 5768495.0}, {"date": "2022-07-25", "close": 76.22, "volume": 2807488.0}, {"date": "2022-07-26", "close": 75.16, "volume": 2949302.0}, {"date": "2022-07-27", "close": 77.87, "volume": 3166419.0}, {"date": "2022-07-28", "close": 77.13, "volume": 4321970.0}, {"date": "2022-07-29", "close": 78.05, "volume": 3632827.0}, {"date": "2022-08-01", "close": 75.13, "volume": 3326801.0}, {"date": "2022-08-02", "close": 75.93, "volume": 2737330.0}, {"date": "2022-08-03", "close": 73.53, "volume": 4033687.0}, {"date": "2022-08-04", "close": 71.53, "volume": 5215525.0}, {"date": "2022-08-05", "close": 71.54, "volume": 3139189.0}, {"date": "2022-08-08", "close": 73.54, "volume": 4433759.0}, {"date": "2022-08-09", "close": 73.45, "volume": 2492208.0}, {"date": "2022-08-10", "close": 74.32, "volume": 4622340.0}, {"date": "2022-08-11", "close": 76.28, "volume": 4687258.0}, {"date": "2022-08-12", "close": 74.98, "volume": 2949618.0}, {"date": "2022-08-15", "close": 72.88, "volume": 4446244.0}, {"date": "2022-08-16", "close": 71.24, "volume": 5750105.0}, {"date": "2022-08-17", "close": 72.05, "volume": 3800672.0}, {"date": "2022-08-18", "close": 74.21, "volume": 3315899.0}, {"date": "2022-08-19", "close": 74.06, "volume": 2700587.0}, {"date": "2022-08-22", "close": 74.68, "volume": 7937326.0}, {"date": "2022-08-23", "close": 76.83, "volume": 3782049.0}, {"date": "2022-08-24", "close": 78.04, "volume": 3857433.0}, {"date": "2022-08-25", "close": 76.5, "volume": 2960226.0}, {"date": "2022-08-26", "close": 75.85, "volume": 2424609.0}, {"date": "2022-08-29", "close": 78.69, "volume": 3693460.0}, {"date": "2022-08-30", "close": 75.47, "volume": 4967975.0}, {"date": "2022-08-31", "close": 73.11, "volume": 4538515.0}, {"date": "2022-09-01", "close": 70.95, "volume": 4319335.0}, {"date": "2022-09-02", "close": 71.43, "volume": 4050258.0}, {"date": "2022-09-06", "close": 71.42, "volume": 5250409.0}, {"date": "2022-09-07", "close": 67.62, "volume": 7540245.0}, {"date": "2022-09-08", "close": 68.09, "volume": 4277107.0}, {"date": "2022-09-09", "close": 71.1, "volume": 4953575.0}, {"date": "2022-09-12", "close": 72.37, "volume": 3710037.0}, {"date": "2022-09-13", "close": 72.01, "volume": 6056908.0}, {"date": "2022-09-14", "close": 72.73, "volume": 2594407.0}, {"date": "2022-09-15", "close": 69.76, "volume": 3898135.0}, {"date": "2022-09-16", "close": 69.9, "volume": 3384490.0}, {"date": "2022-09-19", "close": 70.05, "volume": 2863888.0}, {"date": "2022-09-20", "close": 69.22, "volume": 3569172.0}, {"date": "2022-09-21", "close": 68.68, "volume": 4537917.0}, {"date": "2022-09-22", "close": 68.97, "volume": 2928830.0}, {"date": "2022-09-23", "close": 65.32, "volume": 5923180.0}, {"date": "2022-09-26", "close": 63.2, "volume": 5064506.0}, {"date": "2022-09-27", "close": 64.42, "volume": 3273459.0}, {"date": "2022-09-28", "close": 67.13, "volume": 2603364.0}, {"date": "2022-09-29", "close": 66.77, "volume": 2762721.0}, {"date": "2022-09-30", "close": 65.28, "volume": 2397106.0}, {"date": "2022-10-03", "close": 67.89, "volume": 5255804.0}, {"date": "2022-10-04", "close": 70.28, "volume": 6673374.0}, {"date": "2022-10-05", "close": 71.94, "volume": 4927158.0}, {"date": "2022-10-06", "close": 72.99, "volume": 2981205.0}, {"date": "2022-10-07", "close": 75.1, "volume": 4669954.0}, {"date": "2022-10-10", "close": 73.78, "volume": 3511454.0}, {"date": "2022-10-11", "close": 71.75, "volume": 2476186.0}, {"date": "2022-10-12", "close": 70.93, "volume": 2338923.0}, {"date": "2022-10-13", "close": 72.52, "volume": 2303976.0}, {"date": "2022-10-14", "close": 70.17, "volume": 2519778.0}, {"date": "2022-10-17", "close": 70.13, "volume": 3255418.0}, {"date": "2022-10-18", "close": 68.7, "volume": 3291206.0}, {"date": "2022-10-19", "close": 70.04, "volume": 3094872.0}, {"date": "2022-10-20", "close": 70.18, "volume": 2545844.0}, {"date": "2022-10-21", "close": 70.57, "volume": 1564282.0}, {"date": "2022-10-24", "close": 70.38, "volume": 1722440.0}, {"date": "2022-10-25", "close": 70.61, "volume": 1517354.0}, {"date": "2022-10-26", "close": 72.97, "volume": 3435412.0}, {"date": "2022-10-27", "close": 73.62, "volume": 1308811.0}, {"date": "2022-10-28", "close": 72.82, "volume": 1511191.0}, {"date": "2022-10-31", "close": 71.53, "volume": 3088145.0}, {"date": "2022-11-01", "close": 73.12, "volume": 4586934.0}, {"date": "2022-11-02", "close": 74.08, "volume": 2796283.0}, {"date": "2022-11-03", "close": 73.29, "volume": 1481976.0}, {"date": "2022-11-04", "close": 76.82, "volume": 3679923.0}, {"date": "2022-11-07", "close": 76.56, "volume": 2231417.0}, {"date": "2022-11-08", "close": 74.47, "volume": 2539688.0}, {"date": "2022-11-09", "close": 71.67, "volume": 2585547.0}, {"date": "2022-11-10", "close": 72.24, "volume": 2020506.0}, {"date": "2022-11-11", "close": 74.38, "volume": 3191937.0}, {"date": "2022-11-14", "close": 71.91, "volume": 2680683.0}, {"date": "2022-11-15", "close": 73.25, "volume": 3318087.0}, {"date": "2022-11-16", "close": 72.04, "volume": 3359552.0}, {"date": "2022-11-17", "close": 70.14, "volume": 5007000.0}, {"date": "2022-11-18", "close": 69.03, "volume": 8376036.0}, {"date": "2022-11-21", "close": 69.03, "volume": 12862850.0}, {"date": "2022-11-22", "close": 69.98, "volume": 3714977.0}, {"date": "2022-11-23", "close": 67.41, "volume": 4692969.0}, {"date": "2022-11-25", "close": 66.96, "volume": 1703592.0}, {"date": "2022-11-28", "close": 66.88, "volume": 7380132.0}, {"date": "2022-11-29", "close": 68.34, "volume": 6290798.0}, {"date": "2022-11-30", "close": 70.23, "volume": 3723971.0}, {"date": "2022-12-01", "close": 70.45, "volume": 4571175.0}, {"date": "2022-12-02", "close": 69.84, "volume": 3459204.0}, {"date": "2022-12-05", "close": 67.72, "volume": 5259083.0}, {"date": "2022-12-06", "close": 65.23, "volume": 6746240.0}, {"date": "2022-12-07", "close": 63.65, "volume": 5443883.0}, {"date": "2022-12-08", "close": 62.71, "volume": 8334647.0}, {"date": "2022-12-09", "close": 62.85, "volume": 7184860.0}, {"date": "2022-12-12", "close": 64.41, "volume": 4520073.0}, {"date": "2022-12-13", "close": 65.86, "volume": 4496139.0}, {"date": "2022-12-14", "close": 67.36, "volume": 7394103.0}, {"date": "2022-12-15", "close": 66.15, "volume": 4671452.0}, {"date": "2022-12-16", "close": 64.9, "volume": 4847079.0}, {"date": "2022-12-19", "close": 66.07, "volume": 3920684.0}, {"date": "2022-12-20", "close": 66.22, "volume": 2501338.0}, {"date": "2022-12-21", "close": 68.06, "volume": 3292439.0}, {"date": "2022-12-22", "close": 67.7, "volume": 2385372.0}, {"date": "2022-12-23", "close": 69.32, "volume": 2928856.0}, {"date": "2022-12-27", "close": 69.53, "volume": 3147916.0}, {"date": "2022-12-28", "close": 68.58, "volume": 2782833.0}, {"date": "2022-12-29", "close": 68.53, "volume": 1972345.0}, {"date": "2022-12-30", "close": 70.11, "volume": 3648523.0}, {"date": "2023-01-03", "close": 67.64, "volume": 3339735.0}, {"date": "2023-01-04", "close": 64.3, "volume": 4215280.0}, {"date": "2023-01-05", "close": 64.78, "volume": 3555472.0}, {"date": "2023-01-06", "close": 64.83, "volume": 2993979.0}, {"date": "2023-01-09", "close": 65.88, "volume": 2941090.0}, {"date": "2023-01-10", "close": 65.9, "volume": 2000373.0}, {"date": "2023-01-11", "close": 68.05, "volume": 3545139.0}, {"date": "2023-01-12", "close": 68.61, "volume": 2616302.0}, {"date": "2023-01-13", "close": 70.05, "volume": 2503342.0}, {"date": "2023-01-17", "close": 70.86, "volume": 3796496.0}, {"date": "2023-01-18", "close": 69.51, "volume": 3172677.0}, {"date": "2023-01-19", "close": 70.59, "volume": 2814912.0}, {"date": "2023-01-20", "close": 71.55, "volume": 2438387.0}, {"date": "2023-01-23", "close": 71.5, "volume": 1583917.0}, {"date": "2023-01-24", "close": 70.22, "volume": 1653244.0}, {"date": "2023-01-25", "close": 70.51, "volume": 1613158.0}, {"date": "2023-01-26", "close": 70.93, "volume": 1481393.0}, {"date": "2023-01-27", "close": 69.5, "volume": 3185149.0}, {"date": "2023-01-30", "close": 68.1, "volume": 2345830.0}, {"date": "2023-01-31", "close": 69.32, "volume": 1391649.0}, {"date": "2023-02-01", "close": 67.36, "volume": 3538495.0}, {"date": "2023-02-02", "close": 66.57, "volume": 2561457.0}, {"date": "2023-02-03", "close": 64.4, "volume": 4875327.0}, {"date": "2023-02-06", "close": 65.5, "volume": 2694177.0}, {"date": "2023-02-07", "close": 67.76, "volume": 3598069.0}, {"date": "2023-02-08", "close": 68.68, "volume": 2052011.0}, {"date": "2023-02-09", "close": 67.92, "volume": 2430734.0}, {"date": "2023-02-10", "close": 69.87, "volume": 2817209.0}, {"date": "2023-02-13", "close": 69.5, "volume": 3458154.0}, {"date": "2023-02-14", "close": 69.4, "volume": 1601529.0}, {"date": "2023-02-15", "close": 69.02, "volume": 1908779.0}, {"date": "2023-02-16", "close": 68.45, "volume": 2369692.0}, {"date": "2023-02-17", "close": 67.02, "volume": 3851722.0}, {"date": "2023-02-21", "close": 66.69, "volume": 2432686.0}, {"date": "2023-02-22", "close": 64.92, "volume": 3495572.0}, {"date": "2023-02-23", "close": 66.38, "volume": 2136849.0}, {"date": "2023-02-24", "close": 67.1, "volume": 2593435.0}, {"date": "2023-02-27", "close": 66.25, "volume": 3024804.0}, {"date": "2023-02-28", "close": 67.21, "volume": 1886369.0}, {"date": "2023-03-01", "close": 68.07, "volume": 2577618.0}, {"date": "2023-03-02", "close": 68.3, "volume": 1628091.0}, {"date": "2023-03-03", "close": 69.86, "volume": 5179280.0}, {"date": "2023-03-06", "close": 70.49, "volume": 3977842.0}, {"date": "2023-03-07", "close": 67.85, "volume": 5071165.0}, {"date": "2023-03-08", "close": 67.1, "volume": 3018060.0}, {"date": "2023-03-09", "close": 66.24, "volume": 2436627.0}, {"date": "2023-03-10", "close": 67.14, "volume": 2989456.0}, {"date": "2023-03-13", "close": 65.25, "volume": 5203858.0}, {"date": "2023-03-14", "close": 62.93, "volume": 6367406.0}, {"date": "2023-03-15", "close": 60.02, "volume": 13746540.0}, {"date": "2023-03-16", "close": 60.05, "volume": 8449874.0}, {"date": "2023-03-17", "close": 58.66, "volume": 9071701.0}, {"date": "2023-03-20", "close": 59.79, "volume": 5391627.0}, {"date": "2023-03-21", "close": 61.23, "volume": 3975147.0}, {"date": "2023-03-22", "close": 61.61, "volume": 3512773.0}, {"date": "2023-03-23", "close": 60.99, "volume": 2635452.0}, {"date": "2023-03-24", "close": 60.96, "volume": 3722993.0}, {"date": "2023-03-27", "close": 64.15, "volume": 8701162.0}, {"date": "2023-03-28", "close": 64.55, "volume": 4149501.0}, {"date": "2023-03-29", "close": 64.15, "volume": 2593052.0}, {"date": "2023-03-30", "close": 65.32, "volume": 3295127.0}, {"date": "2023-03-31", "close": 66.44, "volume": 2730700.0}, {"date": "2023-04-03", "close": 70.27, "volume": 8377861.0}, {"date": "2023-04-04", "close": 70.27, "volume": 3592706.0}, {"date": "2023-04-05", "close": 70.24, "volume": 3015038.0}, {"date": "2023-04-06", "close": 70.26, "volume": 2839335.0}, {"date": "2023-04-10", "close": 69.76, "volume": 2884626.0}, {"date": "2023-04-11", "close": 71.07, "volume": 3346818.0}, {"date": "2023-04-12", "close": 72.43, "volume": 4474082.0}, {"date": "2023-04-13", "close": 71.8, "volume": 2790907.0}, {"date": "2023-04-14", "close": 72.09, "volume": 3170425.0}, {"date": "2023-04-17", "close": 70.84, "volume": 2985723.0}, {"date": "2023-04-18", "close": 70.73, "volume": 1468754.0}, {"date": "2023-04-19", "close": 69.3, "volume": 3621061.0}, {"date": "2023-04-20", "close": 67.6, "volume": 3486789.0}, {"date": "2023-04-21", "close": 68.21, "volume": 2620317.0}, {"date": "2023-04-24", "close": 69.25, "volume": 1924421.0}, {"date": "2023-04-25", "close": 67.62, "volume": 2262607.0}, {"date": "2023-04-26", "close": 65.36, "volume": 5692095.0}, {"date": "2023-04-27", "close": 65.81, "volume": 2752664.0}, {"date": "2023-04-28", "close": 67.5, "volume": 3043598.0}, {"date": "2023-05-01", "close": 66.55, "volume": 2939028.0}, {"date": "2023-05-02", "close": 63.05, "volume": 6535707.0}, {"date": "2023-05-03", "close": 60.31, "volume": 12166710.0}, {"date": "2023-05-04", "close": 60.7, "volume": 4997434.0}, {"date": "2023-05-05", "close": 63.03, "volume": 4700048.0}, {"date": "2023-05-08", "close": 64.26, "volume": 3454600.0}, {"date": "2023-05-09", "close": 64.87, "volume": 5831528.0}, {"date": "2023-05-10", "close": 64.39, "volume": 2683676.0}, {"date": "2023-05-11", "close": 63.25, "volume": 4023257.0}, {"date": "2023-05-12", "close": 62.07, "volume": 4070771.0}, {"date": "2023-05-15", "close": 62.99, "volume": 4837830.0}, {"date": "2023-05-16", "close": 62.54, "volume": 1992072.0}, {"date": "2023-05-17", "close": 64.6, "volume": 4275997.0}, {"date": "2023-05-18", "close": 64.04, "volume": 2496649.0}, {"date": "2023-05-19", "close": 63.9, "volume": 2490179.0}, {"date": "2023-05-22", "close": 63.91, "volume": 1644956.0}, {"date": "2023-05-23", "close": 64.87, "volume": 3409715.0}, {"date": "2023-05-24", "close": 65.66, "volume": 3775795.0}, {"date": "2023-05-25", "close": 64.09, "volume": 4322679.0}, {"date": "2023-05-26", "close": 64.8, "volume": 2145281.0}, {"date": "2023-05-30", "close": 62.3, "volume": 6442616.0}, {"date": "2023-05-31", "close": 60.63, "volume": 4040657.0}, {"date": "2023-06-01", "close": 62.55, "volume": 3631404.0}, {"date": "2023-06-02", "close": 64.15, "volume": 6937902.0}, {"date": "2023-06-05", "close": 64.03, "volume": 3038435.0}, {"date": "2023-06-06", "close": 63.79, "volume": 2569494.0}, {"date": "2023-06-07", "close": 64.71, "volume": 3520529.0}, {"date": "2023-06-08", "close": 63.46, "volume": 8584267.0}, {"date": "2023-06-09", "close": 62.93, "volume": 3354971.0}, {"date": "2023-06-12", "close": 60.24, "volume": 5997296.0}, {"date": "2023-06-13", "close": 62.14, "volume": 3473463.0}, {"date": "2023-06-14", "close": 61.83, "volume": 4818592.0}, {"date": "2023-06-15", "close": 63.41, "volume": 3445591.0}, {"date": "2023-06-16", "close": 64.35, "volume": 2973957.0}, {"date": "2023-06-20", "close": 63.92, "volume": 2316538.0}, {"date": "2023-06-21", "close": 65.04, "volume": 2725515.0}, {"date": "2023-06-22", "close": 62.52, "volume": 3882134.0}, {"date": "2023-06-23", "close": 62.42, "volume": 2413605.0}, {"date": "2023-06-26", "close": 62.73, "volume": 2084529.0}, {"date": "2023-06-27", "close": 61.3, "volume": 2610114.0}, {"date": "2023-06-28", "close": 62.52, "volume": 2461468.0}, {"date": "2023-06-29", "close": 62.96, "volume": 1992226.0}, {"date": "2023-06-30", "close": 63.55, "volume": 3133427.0}, {"date": "2023-07-03", "close": 63.39, "volume": 1220812.0}, {"date": "2023-07-05", "close": 64.63, "volume": 2971118.0}, {"date": "2023-07-06", "close": 64.44, "volume": 2371967.0}, {"date": "2023-07-07", "close": 65.85, "volume": 2784598.0}, {"date": "2023-07-10", "close": 65.54, "volume": 2448955.0}, {"date": "2023-07-11", "close": 67.03, "volume": 2349459.0}, {"date": "2023-07-12", "close": 67.87, "volume": 3046212.0}, {"date": "2023-07-13", "close": 69.09, "volume": 3608660.0}, {"date": "2023-07-14", "close": 67.47, "volume": 2400571.0}, {"date": "2023-07-17", "close": 66.58, "volume": 2283611.0}, {"date": "2023-07-18", "close": 67.96, "volume": 2550083.0}, {"date": "2023-07-19", "close": 67.69, "volume": 1934966.0}, {"date": "2023-07-20", "close": 68.05, "volume": 2031411.0}, {"date": "2023-07-21", "close": 68.99, "volume": 2993283.0}, {"date": "2023-07-24", "close": 70.69, "volume": 2420158.0}, {"date": "2023-07-25", "close": 71.16, "volume": 2340054.0}, {"date": "2023-07-26", "close": 70.66, "volume": 1384274.0}, {"date": "2023-07-27", "close": 71.43, "volume": 1807191.0}, {"date": "2023-07-28", "close": 72.09, "volume": 1751601.0}, {"date": "2023-07-31", "close": 73.17, "volume": 2074314.0}, {"date": "2023-08-01", "close": 72.96, "volume": 1487378.0}, {"date": "2023-08-02", "close": 71.48, "volume": 3173369.0}, {"date": "2023-08-03", "close": 73.14, "volume": 2923083.0}, {"date": "2023-08-04", "close": 73.79, "volume": 2016991.0}, {"date": "2023-08-07", "close": 73.82, "volume": 1858820.0}, {"date": "2023-08-08", "close": 74.06, "volume": 4218657.0}, {"date": "2023-08-09", "close": 75.1, "volume": 4777128.0}, {"date": "2023-08-10", "close": 74.2, "volume": 3443917.0}, {"date": "2023-08-11", "close": 74.25, "volume": 3137824.0}, {"date": "2023-08-14", "close": 73.81, "volume": 3545425.0}, {"date": "2023-08-15", "close": 72.62, "volume": 3907485.0}, {"date": "2023-08-16", "close": 71.37, "volume": 3789622.0}, {"date": "2023-08-17", "close": 71.98, "volume": 2647626.0}, {"date": "2023-08-18", "close": 72.79, "volume": 2734937.0}, {"date": "2023-08-21", "close": 72.58, "volume": 2085611.0}, {"date": "2023-08-22", "close": 72.28, "volume": 1656073.0}, {"date": "2023-08-23", "close": 71.36, "volume": 3836870.0}, {"date": "2023-08-24", "close": 71.41, "volume": 2368735.0}, {"date": "2023-08-25", "close": 72.45, "volume": 3105963.0}, {"date": "2023-08-28", "close": 72.41, "volume": 1618724.0}, {"date": "2023-08-29", "close": 73.32, "volume": 2890396.0}, {"date": "2023-08-30", "close": 73.66, "volume": 2228099.0}, {"date": "2023-08-31", "close": 75.06, "volume": 2900837.0}, {"date": "2023-09-01", "close": 76.92, "volume": 4205780.0}, {"date": "2023-09-05", "close": 77.76, "volume": 4782183.0}, {"date": "2023-09-06", "close": 78.52, "volume": 3159808.0}, {"date": "2023-09-07", "close": 77.95, "volume": 2671387.0}, {"date": "2023-09-08", "close": 78.3, "volume": 2039463.0}, {"date": "2023-09-11", "close": 78.37, "volume": 2083754.0}, {"date": "2023-09-12", "close": 79.7, "volume": 3308786.0}, {"date": "2023-09-13", "close": 79.68, "volume": 2783802.0}, {"date": "2023-09-14", "close": 81.12, "volume": 3098890.0}, {"date": "2023-09-15", "close": 81.29, "volume": 2874487.0}, {"date": "2023-09-18", "close": 81.45, "volume": 5940835.0}, {"date": "2023-09-19", "close": 81.5, "volume": 6660528.0}, {"date": "2023-09-20", "close": 80.14, "volume": 4122836.0}, {"date": "2023-09-21", "close": 80.41, "volume": 3100875.0}, {"date": "2023-09-22", "close": 80.63, "volume": 2704957.0}, {"date": "2023-09-25", "close": 80.39, "volume": 1918337.0}, {"date": "2023-09-26", "close": 80.88, "volume": 2522705.0}, {"date": "2023-09-27", "close": 82.9, "volume": 4257863.0}, {"date": "2023-09-28", "close": 81.57, "volume": 3169004.0}, {"date": "2023-09-29", "close": 80.86, "volume": 2399712.0}, {"date": "2023-10-02", "close": 79.39, "volume": 3492059.0}, {"date": "2023-10-03", "close": 79.93, "volume": 2899326.0}, {"date": "2023-10-04", "close": 75.59, "volume": 7853801.0}, {"date": "2023-10-05", "close": 73.99, "volume": 5599118.0}, {"date": "2023-10-06", "close": 74.16, "volume": 3896226.0}, {"date": "2023-10-09", "close": 77.13, "volume": 6892099.0}, {"date": "2023-10-10", "close": 76.71, "volume": 4237623.0}, {"date": "2023-10-11", "close": 75.67, "volume": 6048315.0}, {"date": "2023-10-12", "close": 75.42, "volume": 4244091.0}, {"date": "2023-10-13", "close": 78.99, "volume": 6772282.0}, {"date": "2023-10-16", "close": 78.39, "volume": 5156223.0}, {"date": "2023-10-17", "close": 78.8, "volume": 3914447.0}, {"date": "2023-10-18", "close": 79.84, "volume": 4647277.0}, {"date": "2023-10-19", "close": 81.68, "volume": 5924379.0}, {"date": "2023-10-20", "close": 80.7, "volume": 4664731.0}, {"date": "2023-10-23", "close": 78.89, "volume": 4607118.0}, {"date": "2023-10-24", "close": 76.93, "volume": 6629641.0}, {"date": "2023-10-25", "close": 78.46, "volume": 6116799.0}, {"date": "2023-10-26", "close": 76.89, "volume": 3518517.0}, {"date": "2023-10-27", "close": 78.36, "volume": 5522566.0}, {"date": "2023-10-30", "close": 76.05, "volume": 5929492.0}, {"date": "2023-10-31", "close": 75.02, "volume": 4604032.0}, {"date": "2023-11-01", "close": 74.75, "volume": 4143025.0}, {"date": "2023-11-02", "close": 76.18, "volume": 4191602.0}, {"date": "2023-11-03", "close": 74.85, "volume": 5054494.0}, {"date": "2023-11-06", "close": 74.91, "volume": 2764259.0}, {"date": "2023-11-07", "close": 71.8, "volume": 7413645.0}, {"date": "2023-11-08", "close": 70.19, "volume": 7264453.0}, {"date": "2023-11-09", "close": 70.25, "volume": 4327714.0}, {"date": "2023-11-10", "close": 71.79, "volume": 3754520.0}, {"date": "2023-11-13", "close": 72.92, "volume": 3075556.0}, {"date": "2023-11-14", "close": 72.69, "volume": 2688454.0}, {"date": "2023-11-15", "close": 71.34, "volume": 5002777.0}, {"date": "2023-11-16", "close": 68.05, "volume": 6745944.0}, {"date": "2023-11-17", "close": 70.75, "volume": 5923721.0}, {"date": "2023-11-20", "close": 72.3, "volume": 3988261.0}, {"date": "2023-11-21", "close": 72.53, "volume": 2543502.0}, {"date": "2023-11-22", "close": 71.61, "volume": 5286973.0}, {"date": "2023-11-24", "close": 70.82, "volume": 1453875.0}, {"date": "2023-11-27", "close": 69.96, "volume": 4632985.0}, {"date": "2023-11-28", "close": 71.26, "volume": 2508241.0}, {"date": "2023-11-29", "close": 72.52, "volume": 4572987.0}, {"date": "2023-11-30", "close": 70.14, "volume": 9702228.0}, {"date": "2023-12-01", "close": 69.24, "volume": 4354523.0}, {"date": "2023-12-04", "close": 68.47, "volume": 5103958.0}, {"date": "2023-12-05", "close": 67.58, "volume": 4833520.0}, {"date": "2023-12-06", "close": 64.76, "volume": 9506213.0}, {"date": "2023-12-07", "close": 65.11, "volume": 4561923.0}, {"date": "2023-12-08", "close": 66.53, "volume": 4055468.0}, {"date": "2023-12-11", "close": 66.8, "volume": 2589247.0}, {"date": "2023-12-12", "close": 64.25, "volume": 7103806.0}, {"date": "2023-12-13", "close": 65.33, "volume": 3575155.0}, {"date": "2023-12-14", "close": 67.16, "volume": 5062761.0}, {"date": "2023-12-15", "close": 67.15, "volume": 3451197.0}, {"date": "2023-12-18", "close": 68.09, "volume": 5558919.0}, {"date": "2023-12-19", "close": 69.36, "volume": 4039073.0}, {"date": "2023-12-20", "close": 68.79, "volume": 5252060.0}, {"date": "2023-12-21", "close": 69.03, "volume": 3290352.0}, {"date": "2023-12-22", "close": 68.69, "volume": 4301872.0}, {"date": "2023-12-26", "close": 70.21, "volume": 4996880.0}, {"date": "2023-12-27", "close": 68.92, "volume": 3785632.0}, {"date": "2023-12-28", "close": 67.18, "volume": 5754450.0}, {"date": "2023-12-29", "close": 66.65, "volume": 3305507.0}, {"date": "2024-01-02", "close": 65.77, "volume": 7908570.0}, {"date": "2024-01-03", "close": 68.19, "volume": 7136842.0}, {"date": "2024-01-04", "close": 67.57, "volume": 5001044.0}, {"date": "2024-01-05", "close": 69.03, "volume": 4996548.0}, {"date": "2024-01-08", "close": 66.4, "volume": 6270280.0}, {"date": "2024-01-09", "close": 67.39, "volume": 4394073.0}, {"date": "2024-01-10", "close": 66.56, "volume": 6307736.0}, {"date": "2024-01-11", "close": 67.65, "volume": 7436422.0}, {"date": "2024-01-12", "close": 68.02, "volume": 7198815.0}, {"date": "2024-01-16", "close": 67.25, "volume": 4904795.0}, {"date": "2024-01-17", "close": 67.94, "volume": 4462991.0}, {"date": "2024-01-18", "close": 69.06, "volume": 4685914.0}, {"date": "2024-01-19", "close": 68.82, "volume": 4668863.0}, {"date": "2024-01-22", "close": 69.69, "volume": 4992451.0}, {"date": "2024-01-23", "close": 69.66, "volume": 3164812.0}, {"date": "2024-01-24", "close": 70.54, "volume": 4857614.0}, {"date": "2024-01-25", "close": 72.23, "volume": 4979571.0}, {"date": "2024-01-26", "close": 73.1, "volume": 4822085.0}, {"date": "2024-01-29", "close": 72.05, "volume": 3444897.0}, {"date": "2024-01-30", "close": 72.81, "volume": 3559179.0}, {"date": "2024-01-31", "close": 70.92, "volume": 5073719.0}, {"date": "2024-02-01", "close": 69.07, "volume": 13358720.0}, {"date": "2024-02-02", "close": 67.51, "volume": 5659648.0}, {"date": "2024-02-05", "close": 68.18, "volume": 3284529.0}, {"date": "2024-02-06", "close": 68.81, "volume": 4413444.0}, {"date": "2024-02-07", "close": 69.42, "volume": 5234154.0}, {"date": "2024-02-08", "close": 71.52, "volume": 6147399.0}, {"date": "2024-02-09", "close": 71.67, "volume": 2761712.0}, {"date": "2024-02-12", "close": 72.11, "volume": 3838953.0}, {"date": "2024-02-13", "close": 72.65, "volume": 3631981.0}, {"date": "2024-02-14", "close": 71.55, "volume": 4632503.0}, {"date": "2024-02-15", "close": 72.84, "volume": 4230876.0}, {"date": "2024-02-16", "close": 73.41, "volume": 4209184.0}, {"date": "2024-02-20", "close": 72.42, "volume": 3468577.0}, {"date": "2024-02-21", "close": 73.2, "volume": 3781155.0}, {"date": "2024-02-22", "close": 73.6, "volume": 2748494.0}, {"date": "2024-02-23", "close": 71.92, "volume": 3403247.0}, {"date": "2024-02-26", "close": 72.79, "volume": 3578474.0}, {"date": "2024-02-27", "close": 73.85, "volume": 5301663.0}, {"date": "2024-02-28", "close": 73.62, "volume": 3991538.0}, {"date": "2024-02-29", "close": 73.36, "volume": 3861400.0}, {"date": "2024-03-01", "close": 74.96, "volume": 5359729.0}, {"date": "2024-03-04", "close": 74.01, "volume": 3332739.0}, {"date": "2024-03-05", "close": 73.45, "volume": 4262691.0}, {"date": "2024-03-06", "close": 74.34, "volume": 4988931.0}, {"date": "2024-03-07", "close": 74.23, "volume": 3758458.0}, {"date": "2024-03-08", "close": 73.36, "volume": 4038736.0}, {"date": "2024-03-11", "close": 73.62, "volume": 3072580.0}, {"date": "2024-03-12", "close": 73.35, "volume": 4134645.0}, {"date": "2024-03-13", "close": 75.09, "volume": 4435527.0}, {"date": "2024-03-14", "close": 76.3, "volume": 4238554.0}, {"date": "2024-03-15", "close": 76.33, "volume": 3141785.0}, {"date": "2024-03-18", "close": 77.98, "volume": 3403740.0}, {"date": "2024-03-19", "close": 78.43, "volume": 2720515.0}, {"date": "2024-03-20", "close": 77.25, "volume": 4254560.0}, {"date": "2024-03-21", "close": 76.82, "volume": 2741978.0}, {"date": "2024-03-22", "close": 76.68, "volume": 2397010.0}, {"date": "2024-03-25", "close": 77.76, "volume": 2189168.0}, {"date": "2024-03-26", "close": 77.29, "volume": 2776793.0}, {"date": "2024-03-27", "close": 77.51, "volume": 2412290.0}, {"date": "2024-03-28", "close": 78.73, "volume": 4745626.0}, {"date": "2024-04-01", "close": 79.67, "volume": 4000055.0}, {"date": "2024-04-02", "close": 80.79, "volume": 4241700.0}, {"date": "2024-04-03", "close": 81.25, "volume": 3254770.0}, {"date": "2024-04-04", "close": 82.27, "volume": 6112168.0}, {"date": "2024-04-05", "close": 82.4, "volume": 3842792.0}, {"date": "2024-04-08", "close": 82.2, "volume": 3757223.0}, {"date": "2024-04-09", "close": 81.15, "volume": 3895468.0}, {"date": "2024-04-10", "close": 82.09, "volume": 6834137.0}, {"date": "2024-04-11", "close": 81.55, "volume": 6287749.0}, {"date": "2024-04-12", "close": 81.53, "volume": 9724893.0}, {"date": "2024-04-15", "close": 81.65, "volume": 10203250.0}, {"date": "2024-04-16", "close": 81.33, "volume": 4285407.0}, {"date": "2024-04-17", "close": 78.91, "volume": 5967324.0}, {"date": "2024-04-18", "close": 78.78, "volume": 4529648.0}, {"date": "2024-04-19", "close": 78.85, "volume": 7608758.0}, {"date": "2024-04-22", "close": 78.78, "volume": 3299618.0}, {"date": "2024-04-23", "close": 79.98, "volume": 3355415.0}, {"date": "2024-04-24", "close": 79.64, "volume": 3662918.0}, {"date": "2024-04-25", "close": 80.44, "volume": 3009027.0}, {"date": "2024-04-26", "close": 80.39, "volume": 1605343.0}, {"date": "2024-04-29", "close": 79.5, "volume": 3934064.0}, {"date": "2024-04-30", "close": 78.38, "volume": 3829178.0}, {"date": "2024-05-01", "close": 75.93, "volume": 5965354.0}, {"date": "2024-05-02", "close": 75.93, "volume": 4709991.0}, {"date": "2024-05-03", "close": 75.13, "volume": 2875057.0}, {"date": "2024-05-06", "close": 75.66, "volume": 6195939.0}, {"date": "2024-05-07", "close": 75.5, "volume": 4327423.0}, {"date": "2024-05-08", "close": 76.11, "volume": 2423806.0}, {"date": "2024-05-09", "close": 76.52, "volume": 2240297.0}, {"date": "2024-05-10", "close": 75.3, "volume": 2746581.0}, {"date": "2024-05-13", "close": 76.13, "volume": 3055273.0}, {"date": "2024-05-14", "close": 75.21, "volume": 2186642.0}, {"date": "2024-05-15", "close": 75.88, "volume": 3660044.0}, {"date": "2024-05-16", "close": 76.25, "volume": 3195860.0}, {"date": "2024-05-17", "close": 76.97, "volume": 2019079.0}, {"date": "2024-05-20", "close": 76.73, "volume": 2040491.0}, {"date": "2024-05-21", "close": 76.16, "volume": 2009582.0}, {"date": "2024-05-22", "close": 74.87, "volume": 2337228.0}, {"date": "2024-05-23", "close": 74.45, "volume": 1915647.0}, {"date": "2024-05-24", "close": 75.35, "volume": 1164430.0}, {"date": "2024-05-28", "close": 77.66, "volume": 2300457.0}, {"date": "2024-05-29", "close": 76.57, "volume": 1619045.0}, {"date": "2024-05-30", "close": 75.53, "volume": 2339497.0}, {"date": "2024-05-31", "close": 74.82, "volume": 2038251.0}, {"date": "2024-06-03", "close": 71.83, "volume": 5763764.0}, {"date": "2024-06-04", "close": 71.09, "volume": 2421065.0}, {"date": "2024-06-05", "close": 71.89, "volume": 2058470.0}, {"date": "2024-06-06", "close": 73.26, "volume": 1933259.0}, {"date": "2024-06-07", "close": 73.02, "volume": 2049466.0}, {"date": "2024-06-10", "close": 75.46, "volume": 4022868.0}, {"date": "2024-06-11", "close": 75.51, "volume": 1891692.0}, {"date": "2024-06-12", "close": 75.98, "volume": 2465252.0}, {"date": "2024-06-13", "close": 75.74, "volume": 1685382.0}, {"date": "2024-06-14", "close": 76.08, "volume": 2347094.0}, {"date": "2024-06-17", "close": 77.79, "volume": 2589760.0}, {"date": "2024-06-18", "close": 78.67, "volume": 1757267.0}, {"date": "2024-06-20", "close": 79.41, "volume": 1446534.0}, {"date": "2024-06-21", "close": 78.65, "volume": 1538762.0}, {"date": "2024-06-24", "close": 79.7, "volume": 1402400.0}, {"date": "2024-06-25", "close": 78.9, "volume": 1272285.0}, {"date": "2024-06-26", "close": 78.75, "volume": 1581934.0}, {"date": "2024-06-27", "close": 79.92, "volume": 1785656.0}, {"date": "2024-06-28", "close": 79.59, "volume": 1359774.0}, {"date": "2024-07-01", "close": 81.54, "volume": 2272780.0}, {"date": "2024-07-02", "close": 81.11, "volume": 1182549.0}, {"date": "2024-07-03", "close": 81.27, "volume": 734654.0}, {"date": "2024-07-05", "close": 81.31, "volume": 1979724.0}, {"date": "2024-07-08", "close": 80.42, "volume": 2029643.0}, {"date": "2024-07-09", "close": 79.77, "volume": 1919038.0}, {"date": "2024-07-10", "close": 80.48, "volume": 2291913.0}, {"date": "2024-07-11", "close": 80.94, "volume": 3002748.0}, {"date": "2024-07-12", "close": 80.25, "volume": 3004028.0}, {"date": "2024-07-15", "close": 80.12, "volume": 2206681.0}, {"date": "2024-07-16", "close": 79.06, "volume": 2012427.0}, {"date": "2024-07-17", "close": 80.62, "volume": 2459321.0}, {"date": "2024-07-18", "close": 79.9, "volume": 1425543.0}, {"date": "2024-07-19", "close": 78.0, "volume": 2636016.0}, {"date": "2024-07-22", "close": 77.62, "volume": 1556643.0}, {"date": "2024-07-23", "close": 76.62, "volume": 3124053.0}, {"date": "2024-07-24", "close": 76.81, "volume": 2129232.0}, {"date": "2024-07-25", "close": 77.46, "volume": 1824043.0}, {"date": "2024-07-26", "close": 76.11, "volume": 2125111.0}, {"date": "2024-07-29", "close": 75.19, "volume": 1955426.0}, {"date": "2024-07-30", "close": 74.46, "volume": 3304616.0}, {"date": "2024-07-31", "close": 77.74, "volume": 4582761.0}, {"date": "2024-08-01", "close": 76.29, "volume": 3633457.0}, {"date": "2024-08-02", "close": 73.39, "volume": 5001256.0}, {"date": "2024-08-05", "close": 73.22, "volume": 3939476.0}, {"date": "2024-08-06", "close": 72.45, "volume": 3377897.0}, {"date": "2024-08-07", "close": 74.69, "volume": 4943996.0}, {"date": "2024-08-08", "close": 75.36, "volume": 3034288.0}, {"date": "2024-08-09", "close": 76.22, "volume": 2923566.0}, {"date": "2024-08-12", "close": 78.63, "volume": 4745020.0}, {"date": "2024-08-13", "close": 77.64, "volume": 2300791.0}, {"date": "2024-08-14", "close": 76.59, "volume": 1721743.0}, {"date": "2024-08-15", "close": 77.41, "volume": 1640527.0}, {"date": "2024-08-16", "close": 76.32, "volume": 2475999.0}, {"date": "2024-08-19", "close": 74.38, "volume": 4881178.0}, {"date": "2024-08-20", "close": 73.83, "volume": 2761744.0}, {"date": "2024-08-21", "close": 72.6, "volume": 2769786.0}, {"date": "2024-08-22", "close": 73.58, "volume": 3170333.0}, {"date": "2024-08-23", "close": 75.55, "volume": 3008631.0}, {"date": "2024-08-26", "close": 77.83, "volume": 4196836.0}, {"date": "2024-08-27", "close": 76.49, "volume": 3537466.0}, {"date": "2024-08-28", "close": 75.48, "volume": 1852485.0}, {"date": "2024-08-29", "close": 76.77, "volume": 4061981.0}, {"date": "2024-08-30", "close": 74.34, "volume": 3341403.0}, {"date": "2024-09-03", "close": 71.09, "volume": 4967787.0}, {"date": "2024-09-04", "close": 69.61, "volume": 4701375.0}, {"date": "2024-09-05", "close": 69.89, "volume": 3482551.0}, {"date": "2024-09-06", "close": 68.93, "volume": 3708585.0}, {"date": "2024-09-09", "close": 69.27, "volume": 2685243.0}, {"date": "2024-09-10", "close": 66.96, "volume": 4038070.0}, {"date": "2024-09-11", "close": 67.85, "volume": 3143156.0}, {"date": "2024-09-12", "close": 69.89, "volume": 4037281.0}, {"date": "2024-09-13", "close": 69.84, "volume": 2452990.0}, {"date": "2024-09-16", "close": 70.88, "volume": 3317934.0}, {"date": "2024-09-17", "close": 71.72, "volume": 1952287.0}, {"date": "2024-09-18", "close": 70.66, "volume": 2443776.0}, {"date": "2024-09-19", "close": 72.75, "volume": 4126932.0}, {"date": "2024-09-20", "close": 72.92, "volume": 1353349.0}, {"date": "2024-09-23", "close": 72.25, "volume": 2837650.0}, {"date": "2024-09-24", "close": 73.29, "volume": 2387026.0}, {"date": "2024-09-25", "close": 71.48, "volume": 3469203.0}, {"date": "2024-09-26", "close": 69.01, "volume": 4593811.0}, {"date": "2024-09-27", "close": 70.27, "volume": 3214666.0}, {"date": "2024-09-30", "close": 69.92, "volume": 2343220.0}, {"date": "2024-10-01", "close": 72.11, "volume": 13945030.0}, {"date": "2024-10-02", "close": 72.76, "volume": 4093039.0}, {"date": "2024-10-03", "close": 75.73, "volume": 7082186.0}, {"date": "2024-10-04", "close": 76.35, "volume": 5852614.0}, {"date": "2024-10-07", "close": 79.2, "volume": 4353493.0}, {"date": "2024-10-08", "close": 75.79, "volume": 8048022.0}, {"date": "2024-10-09", "close": 75.25, "volume": 6501526.0}, {"date": "2024-10-10", "close": 77.77, "volume": 4533086.0}, {"date": "2024-10-11", "close": 77.49, "volume": 3642400.0}, {"date": "2024-10-14", "close": 75.93, "volume": 3943168.0}, {"date": "2024-10-15", "close": 72.76, "volume": 4116689.0}, {"date": "2024-10-16", "close": 72.4, "volume": 2195339.0}, {"date": "2024-10-17", "close": 72.62, "volume": 2541657.0}, {"date": "2024-10-18", "close": 71.38, "volume": 4342284.0}, {"date": "2024-10-21", "close": 72.26, "volume": 2941385.0}, {"date": "2024-10-22", "close": 73.98, "volume": 3782109.0}, {"date": "2024-10-23", "close": 73.55, "volume": 2413358.0}, {"date": "2024-10-24", "close": 73.06, "volume": 2218561.0}, {"date": "2024-10-25", "close": 74.23, "volume": 3676078.0}, {"date": "2024-10-28", "close": 70.43, "volume": 7429077.0}, {"date": "2024-10-29", "close": 69.66, "volume": 4015858.0}, {"date": "2024-10-30", "close": 71.36, "volume": 3934377.0}, {"date": "2024-10-31", "close": 73.08, "volume": 9183461.0}, {"date": "2024-11-01", "close": 72.02, "volume": 4533438.0}, {"date": "2024-11-04", "close": 74.29, "volume": 3240180.0}, {"date": "2024-11-05", "close": 74.73, "volume": 2839498.0}, {"date": "2024-11-06", "close": 74.54, "volume": 4179125.0}, {"date": "2024-11-07", "close": 74.66, "volume": 3133378.0}, {"date": "2024-11-08", "close": 73.13, "volume": 2984658.0}, {"date": "2024-11-11", "close": 70.94, "volume": 3272080.0}, {"date": "2024-11-12", "close": 70.69, "volume": 1905517.0}, {"date": "2024-11-13", "close": 70.73, "volume": 3449062.0}, {"date": "2024-11-14", "close": 71.29, "volume": 2088942.0}, {"date": "2024-11-15", "close": 69.75, "volume": 3629407.0}, {"date": "2024-11-18", "close": 72.07, "volume": 3116167.0}, {"date": "2024-11-19", "close": 72.31, "volume": 3959359.0}, {"date": "2024-11-20", "close": 72.02, "volume": 1362418.0}, {"date": "2024-11-21", "close": 73.2, "volume": 1848051.0}, {"date": "2024-11-22", "close": 74.25, "volume": 2573797.0}, {"date": "2024-11-25", "close": 72.1, "volume": 3299046.0}, {"date": "2024-11-26", "close": 71.61, "volume": 2882244.0}, {"date": "2024-11-27", "close": 71.72, "volume": 1575912.0}, {"date": "2024-11-29", "close": 71.61, "volume": 1757580.0}, {"date": "2024-12-02", "close": 71.04, "volume": 3553891.0}, {"date": "2024-12-03", "close": 73.04, "volume": 3199133.0}, {"date": "2024-12-04", "close": 71.88, "volume": 2784128.0}, {"date": "2024-12-05", "close": 71.47, "volume": 1525152.0}, {"date": "2024-12-06", "close": 70.24, "volume": 3083839.0}, {"date": "2024-12-09", "close": 71.17, "volume": 2061720.0}, {"date": "2024-12-10", "close": 71.4, "volume": 2476325.0}, {"date": "2024-12-11", "close": 73.33, "volume": 3061916.0}, {"date": "2024-12-12", "close": 73.21, "volume": 2830056.0}, {"date": "2024-12-13", "close": 74.21, "volume": 2713366.0}, {"date": "2024-12-16", "close": 73.7, "volume": 1948208.0}, {"date": "2024-12-17", "close": 73.3, "volume": 2140061.0}, {"date": "2024-12-18", "close": 72.94, "volume": 2338081.0}, {"date": "2024-12-19", "close": 72.61, "volume": 2099508.0}, {"date": "2024-12-20", "close": 73.1, "volume": 1599767.0}, {"date": "2024-12-23", "close": 73.06, "volume": 1894517.0}, {"date": "2024-12-24", "close": 73.65, "volume": 1011796.0}, {"date": "2024-12-26", "close": 73.13, "volume": 1811084.0}, {"date": "2024-12-27", "close": 73.85, "volume": 1461964.0}, {"date": "2024-12-30", "close": 74.82, "volume": 1621041.0}, {"date": "2024-12-31", "close": 75.55, "volume": 1273741.0}, {"date": "2025-01-02", "close": 76.93, "volume": 3271771.0}, {"date": "2025-01-03", "close": 77.92, "volume": 1877695.0}, {"date": "2025-01-06", "close": 77.3, "volume": 2141772.0}, {"date": "2025-01-07", "close": 78.17, "volume": 3912444.0}, {"date": "2025-01-08", "close": 77.3, "volume": 3259106.0}, {"date": "2025-01-10", "close": 80.64, "volume": 5048677.0}, {"date": "2025-01-13", "close": 82.23, "volume": 5060511.0}, {"date": "2025-01-14", "close": 81.67, "volume": 4679763.0}, {"date": "2025-01-15", "close": 84.34, "volume": 4891949.0}, {"date": "2025-01-16", "close": 82.94, "volume": 3607127.0}, {"date": "2025-01-17", "close": 82.52, "volume": 2297613.0}, {"date": "2025-01-21", "close": 81.11, "volume": 2410865.0}, {"date": "2025-01-22", "close": 80.43, "volume": 2797975.0}, {"date": "2025-01-23", "close": 79.21, "volume": 3803237.0}, {"date": "2025-01-24", "close": 79.6, "volume": 1922767.0}, {"date": "2025-01-27", "close": 77.93, "volume": 1954750.0}, {"date": "2025-01-28", "close": 78.86, "volume": 1592341.0}, {"date": "2025-01-29", "close": 77.78, "volume": 1670498.0}, {"date": "2025-01-30", "close": 77.75, "volume": 2238596.0}, {"date": "2025-01-31", "close": 78.02, "volume": 3539779.0}, {"date": "2025-02-03", "close": 77.82, "volume": 4200160.0}, {"date": "2025-02-04", "close": 77.51, "volume": 6136891.0}, {"date": "2025-02-05", "close": 76.09, "volume": 1985220.0}, {"date": "2025-02-06", "close": 75.45, "volume": 2168359.0}, {"date": "2025-02-07", "close": 75.86, "volume": 2013935.0}, {"date": "2025-02-10", "close": 77.4, "volume": 2814470.0}, {"date": "2025-02-11", "close": 78.27, "volume": 2284120.0}, {"date": "2025-02-12", "close": 76.32, "volume": 4918694.0}, {"date": "2025-02-13", "close": 76.39, "volume": 1897061.0}, {"date": "2025-02-14", "close": 75.82, "volume": 2425986.0}, {"date": "2025-02-18", "close": 76.96, "volume": 2324908.0}, {"date": "2025-02-19", "close": 77.45, "volume": 1554217.0}, {"date": "2025-02-20", "close": 77.76, "volume": 1626997.0}, {"date": "2025-02-21", "close": 75.35, "volume": 2749138.0}, {"date": "2025-02-24", "close": 75.97, "volume": 2930818.0}, {"date": "2025-02-25", "close": 74.13, "volume": 2386629.0}, {"date": "2025-02-26", "close": 73.85, "volume": 3229404.0}, {"date": "2025-02-27", "close": 75.28, "volume": 2641905.0}, {"date": "2025-02-28", "close": 75.22, "volume": 2351666.0}, {"date": "2025-03-03", "close": 73.32, "volume": 3996346.0}, {"date": "2025-03-04", "close": 73.31, "volume": 2030596.0}, {"date": "2025-03-05", "close": 71.42, "volume": 3811020.0}, {"date": "2025-03-06", "close": 71.13, "volume": 3038746.0}, {"date": "2025-03-07", "close": 72.09, "volume": 4195690.0}, {"date": "2025-03-10", "close": 70.89, "volume": 1777110.0}, {"date": "2025-03-11", "close": 71.45, "volume": 1876154.0}, {"date": "2025-03-12", "close": 72.8, "volume": 2389060.0}, {"date": "2025-03-13", "close": 71.62, "volume": 3119090.0}, {"date": "2025-03-14", "close": 72.28, "volume": 2054592.0}, {"date": "2025-03-17", "close": 72.71, "volume": 2873691.0}, {"date": "2025-03-18", "close": 72.21, "volume": 2738996.0}, {"date": "2025-03-19", "close": 72.42, "volume": 1747436.0}, {"date": "2025-03-20", "close": 73.73, "volume": 2523115.0}, {"date": "2025-03-21", "close": 73.79, "volume": 1529052.0}, {"date": "2025-03-24", "close": 74.88, "volume": 2755331.0}, {"date": "2025-03-25", "close": 74.82, "volume": 1922932.0}, {"date": "2025-03-26", "close": 75.42, "volume": 2473383.0}, {"date": "2025-03-27", "close": 75.48, "volume": 1590767.0}, {"date": "2025-03-28", "close": 74.77, "volume": 2430345.0}, {"date": "2025-03-31", "close": 77.33, "volume": 3147376.0}, {"date": "2025-04-01", "close": 77.08, "volume": 2753906.0}, {"date": "2025-04-02", "close": 77.74, "volume": 2808379.0}, {"date": "2025-04-03", "close": 72.25, "volume": 6279831.0}, {"date": "2025-04-04", "close": 67.92, "volume": 9319874.0}, {"date": "2025-04-07", "close": 65.98, "volume": 7869110.0}, {"date": "2025-04-08", "close": 63.34, "volume": 8411254.0}, {"date": "2025-04-09", "close": 67.58, "volume": 15312980.0}, {"date": "2025-04-10", "close": 65.32, "volume": 6596688.0}, {"date": "2025-04-11", "close": 66.46, "volume": 4386236.0}, {"date": "2025-04-14", "close": 66.66, "volume": 3146188.0}, {"date": "2025-04-15", "close": 66.48, "volume": 1779225.0}, {"date": "2025-04-16", "close": 67.75, "volume": 5452117.0}, {"date": "2025-04-17", "close": 69.48, "volume": 4776754.0}, {"date": "2025-04-21", "close": 68.62, "volume": 2343047.0}, {"date": "2025-04-22", "close": 69.37, "volume": 4498973.0}, {"date": "2025-04-23", "close": 68.05, "volume": 8908454.0}, {"date": "2025-04-24", "close": 68.46, "volume": 4336560.0}, {"date": "2025-04-25", "close": 69.03, "volume": 3272184.0}, {"date": "2025-04-28", "close": 67.76, "volume": 3232717.0}, {"date": "2025-04-29", "close": 65.85, "volume": 4650027.0}, {"date": "2025-04-30", "close": 63.56, "volume": 10236280.0}, {"date": "2025-05-01", "close": 64.52, "volume": 10673860.0}, {"date": "2025-05-02", "close": 64.01, "volume": 7095854.0}, {"date": "2025-05-05", "close": 62.37, "volume": 4867076.0}, {"date": "2025-05-06", "close": 64.6, "volume": 5745694.0}, {"date": "2025-05-07", "close": 63.51, "volume": 4011343.0}, {"date": "2025-05-08", "close": 65.6, "volume": 4643878.0}, {"date": "2025-05-09", "close": 66.61, "volume": 4361322.0}, {"date": "2025-05-12", "close": 67.6, "volume": 4861861.0}, {"date": "2025-05-13", "close": 69.59, "volume": 4728018.0}, {"date": "2025-05-14", "close": 68.73, "volume": 2802450.0}, {"date": "2025-05-15", "close": 67.59, "volume": 5263445.0}, {"date": "2025-05-16", "close": 68.1, "volume": 3769410.0}, {"date": "2025-05-19", "close": 68.51, "volume": 5136884.0}, {"date": "2025-05-20", "close": 68.66, "volume": 2786093.0}, {"date": "2025-05-21", "close": 67.59, "volume": 5467394.0}, {"date": "2025-05-22", "close": 67.14, "volume": 3512517.0}, {"date": "2025-05-23", "close": 67.99, "volume": 4285422.0}, {"date": "2025-05-27", "close": 67.28, "volume": 3938194.0}, {"date": "2025-05-28", "close": 67.89, "volume": 5201843.0}, {"date": "2025-05-29", "close": 67.19, "volume": 4856870.0}, {"date": "2025-05-30", "close": 67.15, "volume": 8793170.0}, {"date": "2025-06-02", "close": 69.55, "volume": 7125107.0}, {"date": "2025-06-03", "close": 69.89, "volume": 3996916.0}, {"date": "2025-06-04", "close": 69.34, "volume": 6455231.0}, {"date": "2025-06-05", "close": 69.93, "volume": 2668184.0}, {"date": "2025-06-06", "close": 71.38, "volume": 3487995.0}, {"date": "2025-06-09", "close": 72.05, "volume": 2893872.0}, {"date": "2025-06-10", "close": 71.6, "volume": 5541851.0}, {"date": "2025-06-11", "close": 74.82, "volume": 8887977.0}, {"date": "2025-06-12", "close": 75.05, "volume": 11696870.0}, {"date": "2025-06-13", "close": 80.22, "volume": 33971200.0}, {"date": "2025-06-16", "close": 78.59, "volume": 40622390.0}, {"date": "2025-06-17", "close": 82.3, "volume": 26239280.0}, {"date": "2025-06-18", "close": 82.27, "volume": 36772280.0}, {"date": "2025-06-20", "close": 83.12, "volume": 14229010.0}, {"date": "2025-06-23", "close": 76.41, "volume": 50659360.0}, {"date": "2025-06-24", "close": 73.0, "volume": 16119600.0}, {"date": "2025-06-25", "close": 73.31, "volume": 12401010.0}, {"date": "2025-06-26", "close": 73.59, "volume": 9514916.0}, {"date": "2025-06-27", "close": 73.28, "volume": 11610840.0}, {"date": "2025-06-30", "close": 73.11, "volume": 5917478.0}, {"date": "2025-07-01", "close": 73.93, "volume": 4425153.0}, {"date": "2025-07-02", "close": 75.59, "volume": 6491408.0}, {"date": "2025-07-03", "close": 75.19, "volume": 4394797.0}, {"date": "2025-07-07", "close": 76.48, "volume": 6155001.0}, {"date": "2025-07-08", "close": 76.96, "volume": 4287198.0}, {"date": "2025-07-09", "close": 76.93, "volume": 3839745.0}, {"date": "2025-07-10", "close": 75.39, "volume": 6706623.0}, {"date": "2025-07-11", "close": 77.29, "volume": 4487221.0}, {"date": "2025-07-14", "close": 75.62, "volume": 7289716.0}, {"date": "2025-07-15", "close": 75.26, "volume": 5941420.0}, {"date": "2025-07-16", "close": 75.19, "volume": 6178132.0}, {"date": "2025-07-17", "close": 76.16, "volume": 4350435.0}, {"date": "2025-07-18", "close": 75.93, "volume": 7583847.0}, {"date": "2025-07-21", "close": 75.59, "volume": 2884823.0}, {"date": "2025-07-22", "close": 75.35, "volume": 3946271.0}, {"date": "2025-07-23", "close": 75.28, "volume": 4811523.0}, {"date": "2025-07-24", "close": 76.09, "volume": 5938372.0}, {"date": "2025-07-25", "close": 74.85, "volume": 3287407.0}, {"date": "2025-07-28", "close": 77.17, "volume": 3796793.0}, {"date": "2025-07-29", "close": 79.8, "volume": 7928205.0}, {"date": "2025-07-30", "close": 81.04, "volume": 4957408.0}, {"date": "2025-07-31", "close": 79.59, "volume": 3817057.0}, {"date": "2025-08-01", "close": 77.46, "volume": 7087114.0}, {"date": "2025-08-04", "close": 76.11, "volume": 5326706.0}, {"date": "2025-08-05", "close": 75.02, "volume": 5894046.0}, {"date": "2025-08-06", "close": 73.79, "volume": 8908703.0}, {"date": "2025-08-07", "close": 73.42, "volume": 3578442.0}, {"date": "2025-08-08", "close": 73.3, "volume": 5793413.0}, {"date": "2025-08-11", "close": 73.8, "volume": 3307628.0}, {"date": "2025-08-12", "close": 72.95, "volume": 2939130.0}, {"date": "2025-08-13", "close": 72.46, "volume": 5653506.0}, {"date": "2025-08-14", "close": 73.74, "volume": 4551087.0}, {"date": "2025-08-15", "close": 72.8, "volume": 8046891.0}, {"date": "2025-08-18", "close": 73.17, "volume": 5247892.0}, {"date": "2025-08-19", "close": 72.3, "volume": 3423272.0}, {"date": "2025-08-20", "close": 73.52, "volume": 3858807.0}, {"date": "2025-08-21", "close": 74.13, "volume": 3185701.0}, {"date": "2025-08-22", "close": 74.64, "volume": 4873347.0}, {"date": "2025-08-25", "close": 75.75, "volume": 3175804.0}, {"date": "2025-08-26", "close": 74.05, "volume": 3174398.0}, {"date": "2025-08-27", "close": 74.68, "volume": 3322070.0}, {"date": "2025-08-28", "close": 75.24, "volume": 3522006.0}, {"date": "2025-08-29", "close": 74.84, "volume": 3510516.0}, {"date": "2025-09-02", "close": 76.76, "volume": 5380790.0}, {"date": "2025-09-03", "close": 74.83, "volume": 6270905.0}, {"date": "2025-09-04", "close": 74.18, "volume": 4503109.0}, {"date": "2025-09-05", "close": 72.63, "volume": 5101540.0}, {"date": "2025-09-08", "close": 73.04, "volume": 3943286.0}, {"date": "2025-09-09", "close": 73.39, "volume": 4228809.0}, {"date": "2025-09-10", "close": 74.71, "volume": 6039045.0}, {"date": "2025-09-11", "close": 73.0, "volume": 3876041.0}, {"date": "2025-09-12", "close": 73.31, "volume": 4990117.0}, {"date": "2025-09-15", "close": 74.23, "volume": 3985454.0}, {"date": "2025-09-16", "close": 75.67, "volume": 5063882.0}, {"date": "2025-09-17", "close": 74.97, "volume": 4020229.0}, {"date": "2025-09-18", "close": 74.69, "volume": 4176191.0}, {"date": "2025-09-19", "close": 73.52, "volume": 5958124.0}, {"date": "2025-09-22", "close": 73.45, "volume": 2787110.0}, {"date": "2025-09-23", "close": 75.05, "volume": 5617586.0}, {"date": "2025-09-24", "close": 76.39, "volume": 3939925.0}, {"date": "2025-09-25", "close": 76.99, "volume": 5736664.0}, {"date": "2025-09-26", "close": 77.02, "volume": 5918355.0}, {"date": "2025-09-29", "close": 74.59, "volume": 6341186.0}, {"date": "2025-09-30", "close": 73.75, "volume": 7709063.0}, {"date": "2025-10-01", "close": 73.14, "volume": 6348575.0}, {"date": "2025-10-02", "close": 71.54, "volume": 6317193.0}, {"date": "2025-10-03", "close": 71.71, "volume": 6656999.0}, {"date": "2025-10-06", "close": 72.87, "volume": 5435365.0}, {"date": "2025-10-07", "close": 73.2, "volume": 4845818.0}, {"date": "2025-10-08", "close": 73.53, "volume": 4321112.0}, {"date": "2025-10-09", "close": 72.51, "volume": 4670945.0}, {"date": "2025-10-10", "close": 69.39, "volume": 8290934.0}, {"date": "2025-10-13", "close": 70.28, "volume": 4026863.0}, {"date": "2025-10-14", "close": 69.0, "volume": 5106912.0}, {"date": "2025-10-15", "close": 68.99, "volume": 4069304.0}, {"date": "2025-10-16", "close": 67.81, "volume": 7635812.0}, {"date": "2025-10-17", "close": 67.98, "volume": 5517884.0}, {"date": "2025-10-20", "close": 67.83, "volume": 6113002.0}, {"date": "2025-10-21", "close": 68.27, "volume": 10824450.0}, {"date": "2025-10-22", "close": 70.63, "volume": 14092800.0}, {"date": "2025-10-23", "close": 73.29, "volume": 9561330.0}, {"date": "2025-10-24", "close": 73.18, "volume": 6467343.0}, {"date": "2025-10-27", "close": 73.12, "volume": 4563054.0}, {"date": "2025-10-28", "close": 71.39, "volume": 4540343.0}, {"date": "2025-10-29", "close": 71.8, "volume": 4418033.0}, {"date": "2025-10-30", "close": 71.71, "volume": 2787193.0}, {"date": "2025-10-31", "close": 72.56, "volume": 7030335.0}, {"date": "2025-11-03", "close": 72.74, "volume": 4473626.0}, {"date": "2025-11-04", "close": 71.93, "volume": 3196203.0}, {"date": "2025-11-05", "close": 71.03, "volume": 3309190.0}, {"date": "2025-11-06", "close": 70.88, "volume": 4127304.0}, {"date": "2025-11-07", "close": 71.26, "volume": 3627105.0}, {"date": "2025-11-10", "close": 71.68, "volume": 2525514.0}, {"date": "2025-11-11", "close": 72.72, "volume": 3677223.0}, {"date": "2025-11-12", "close": 69.79, "volume": 5070757.0}, {"date": "2025-11-13", "close": 69.85, "volume": 4174730.0}, {"date": "2025-11-14", "close": 71.38, "volume": 4159910.0}, {"date": "2025-11-17", "close": 71.3, "volume": 3647372.0}, {"date": "2025-11-18", "close": 72.5, "volume": 5342950.0}, {"date": "2025-11-19", "close": 70.88, "volume": 4790201.0}, {"date": "2025-11-20", "close": 70.15, "volume": 5542189.0}, {"date": "2025-11-21", "close": 69.3, "volume": 7120456.0}, {"date": "2025-11-24", "close": 70.42, "volume": 4551343.0}, {"date": "2025-11-25", "close": 69.25, "volume": 5888764.0}, {"date": "2025-11-26", "close": 70.04, "volume": 3201792.0}, {"date": "2025-11-28", "close": 71.07, "volume": 3363812.0}, {"date": "2025-12-01", "close": 71.06, "volume": 4462822.0}, {"date": "2025-12-02", "close": 70.2, "volume": 6339600.0}, {"date": "2025-12-03", "close": 70.66, "volume": 3173580.0}, {"date": "2025-12-04", "close": 71.39, "volume": 3957519.0}, {"date": "2025-12-05", "close": 71.92, "volume": 4323622.0}, {"date": "2025-12-08", "close": 70.49, "volume": 3073438.0}, {"date": "2025-12-09", "close": 69.86, "volume": 3111311.0}, {"date": "2025-12-10", "close": 70.54, "volume": 8095997.0}, {"date": "2025-12-11", "close": 69.25, "volume": 8487465.0}, {"date": "2025-12-12", "close": 68.81, "volume": 5306042.0}, {"date": "2025-12-15", "close": 67.89, "volume": 6298849.0}, {"date": "2025-12-16", "close": 66.17, "volume": 6816102.0}, {"date": "2025-12-17", "close": 67.98, "volume": 7397990.0}, {"date": "2025-12-18", "close": 67.19, "volume": 4713782.0}, {"date": "2025-12-19", "close": 68.03, "volume": 4003656.0}, {"date": "2025-12-22", "close": 69.73, "volume": 4491465.0}, {"date": "2025-12-23", "close": 70.3, "volume": 3517335.0}, {"date": "2025-12-24", "close": 70.2, "volume": 1596350.0}, {"date": "2025-12-26", "close": 68.48, "volume": 4224452.0}, {"date": "2025-12-29", "close": 69.61, "volume": 2757971.0}, {"date": "2025-12-30", "close": 69.74, "volume": 2324200.0}, {"date": "2025-12-31", "close": 69.16, "volume": 2218718.0}, {"date": "2026-01-02", "close": 68.96, "volume": 5012274.0}, {"date": "2026-01-05", "close": 70.22, "volume": 4987089.0}, {"date": "2026-01-06", "close": 68.51, "volume": 5432884.0}, {"date": "2026-01-07", "close": 67.79, "volume": 5317458.0}, {"date": "2026-01-08", "close": 70.54, "volume": 6558609.0}, {"date": "2026-01-09", "close": 70.78, "volume": 5925122.0}, {"date": "2026-01-12", "close": 71.65, "volume": 5703405.0}, {"date": "2026-01-13", "close": 73.48, "volume": 10694220.0}, {"date": "2026-01-14", "close": 72.61, "volume": 17618090.0}, {"date": "2026-01-15", "close": 71.13, "volume": 4748428.0}, {"date": "2026-01-16", "close": 71.65, "volume": 4492057.0}, {"date": "2026-01-20", "close": 71.86, "volume": 7577220.0}, {"date": "2026-01-21", "close": 73.34, "volume": 4291322.0}, {"date": "2026-01-22", "close": 71.82, "volume": 4973418.0}, {"date": "2026-01-23", "close": 73.95, "volume": 5427638.0}, {"date": "2026-01-26", "close": 73.48, "volume": 4486331.0}, {"date": "2026-01-27", "close": 75.66, "volume": 6164578.0}, {"date": "2026-01-28", "close": 76.62, "volume": 6508730.0}, {"date": "2026-01-29", "close": 79.14, "volume": 13188850.0}, {"date": "2026-01-30", "close": 79.52, "volume": 11586230.0}, {"date": "2026-02-02", "close": 75.33, "volume": 8544403.0}, {"date": "2026-02-03", "close": 77.47, "volume": 10887350.0}, {"date": "2026-02-04", "close": 77.88, "volume": 17514910.0}, {"date": "2026-02-05", "close": 76.69, "volume": 5989532.0}, {"date": "2026-02-06", "close": 76.99, "volume": 6661472.0}, {"date": "2026-02-09", "close": 78.02, "volume": 3201128.0}, {"date": "2026-02-10", "close": 78.03, "volume": 6541954.0}, {"date": "2026-02-11", "close": 78.89, "volume": 10313070.0}, {"date": "2026-02-12", "close": 76.38, "volume": 7442609.0}, {"date": "2026-02-13", "close": 76.22, "volume": 6172193.0}, {"date": "2026-02-17", "close": 75.73, "volume": 9329636.0}, {"date": "2026-02-18", "close": 79.4, "volume": 10251380.0}, {"date": "2026-02-19", "close": 81.19, "volume": 11767980.0}, {"date": "2026-02-20", "close": 80.85, "volume": 9427292.0}, {"date": "2026-02-23", "close": 80.9, "volume": 5941178.0}, {"date": "2026-02-24", "close": 80.76, "volume": 10649530.0}, {"date": "2026-02-25", "close": 79.73, "volume": 6547301.0}, {"date": "2026-02-26", "close": 79.77, "volume": 18725940.0}, {"date": "2026-02-27", "close": 81.95, "volume": 12164700.0}, {"date": "2026-03-02", "close": 87.19, "volume": 41780480.0}, {"date": "2026-03-03", "close": 90.2, "volume": 50397930.0}, {"date": "2026-03-04", "close": 91.56, "volume": 28457330.0}, {"date": "2026-03-05", "close": 96.31, "volume": 47311260.0}, {"date": "2026-03-06", "close": 108.77, "volume": 68721960.0}, {"date": "2026-03-09", "close": 104.33, "volume": 143771900.0}, {"date": "2026-03-10", "close": 105.86, "volume": 135401400.0}, {"date": "2026-03-11", "close": 108.05, "volume": 80928900.0}, {"date": "2026-03-12", "close": 118.39, "volume": 93641510.0}, {"date": "2026-03-13", "close": 119.89, "volume": 59716040.0}, {"date": "2026-03-16", "close": 115.03, "volume": 66869670.0}, {"date": "2026-03-17", "close": 118.84, "volume": 40127650.0}, {"date": "2026-03-18", "close": 121.67, "volume": 70647810.0}, {"date": "2026-03-19", "close": 117.36, "volume": 96157250.0}, {"date": "2026-03-20", "close": 121.43, "volume": 49738870.0}, {"date": "2026-03-23", "close": 110.56, "volume": 91139740.0}, {"date": "2026-03-24", "close": 114.54, "volume": 48623810.0}, {"date": "2026-03-25", "close": 113.39, "volume": 41976340.0}, {"date": "2026-03-26", "close": 117.26, "volume": 42398640.0}, {"date": "2026-03-27", "close": 124.2, "volume": 32843750.0}, {"date": "2026-03-30", "close": 129.83, "volume": 40484940.0}, {"date": "2026-03-31", "close": 127.25, "volume": 58856880.0}, {"date": "2026-04-01", "close": 124.09, "volume": 45287020.0}, {"date": "2026-04-02", "close": 137.92, "volume": 63983580.0}, {"date": "2026-04-06", "close": 138.94, "volume": 28315540.0}, {"date": "2026-04-07", "close": 138.08, "volume": 50936430.0}, {"date": "2026-04-08", "close": 124.58, "volume": 52449280.0}, {"date": "2026-04-09", "close": 126.96, "volume": 44214800.0}, {"date": "2026-04-10", "close": 124.82, "volume": 16178940.0}, {"date": "2026-04-13", "close": 128.47, "volume": 22427810.0}, {"date": "2026-04-14", "close": 123.85, "volume": 14735570.0}, {"date": "2026-04-15", "close": 122.59, "volume": 13952780.0}, {"date": "2026-04-16", "close": 125.84, "volume": 13470230.0}, {"date": "2026-04-17", "close": 116.04, "volume": 38315310.0}, {"date": "2026-04-20", "close": 121.32, "volume": 15244900.0}, {"date": "2026-04-21", "close": 128.25, "volume": 23309530.0}, {"date": "2026-04-22", "close": 129.4, "volume": 11894530.0}, {"date": "2026-04-23", "close": 134.72, "volume": 19181590.0}, {"date": "2026-04-24", "close": 132.4, "volume": 14228370.0}, {"date": "2026-04-27", "close": 134.72, "volume": 7019641.0}, {"date": "2026-04-28", "close": 139.6, "volume": 11944920.0}, {"date": "2026-04-29", "close": 150.63, "volume": 14903270.0}, {"date": "2026-04-30", "close": 147.09, "volume": 10614130.0}, {"date": "2026-05-01", "close": 142.8, "volume": 12798590.0}, {"date": "2026-05-04", "close": 147.61, "volume": 15170650.0}, {"date": "2026-05-05", "close": 144.17, "volume": 8550967.0}, {"date": "2026-05-06", "close": 133.95, "volume": 12535300.0}, {"date": "2026-05-07", "close": 134.97, "volume": 15902160.0}, {"date": "2026-05-08", "close": 133.59, "volume": 7739649.0}, {"date": "2026-05-11", "close": 138.66, "volume": 6252843.0}, {"date": "2026-05-12", "close": 144.3, "volume": 6109856.0}, {"date": "2026-05-13", "close": 142.04, "volume": 4719918.0}, {"date": "2026-05-14", "close": 143.0, "volume": 4656036.0}, {"date": "2026-05-15", "close": 148.23, "volume": 5588281.0}, {"date": "2026-05-18", "close": 149.29, "volume": 10817340.0}, {"date": "2026-05-19", "close": 152.96, "volume": 5514790.0}, {"date": "2026-05-20", "close": 144.27, "volume": 11573820.0}, {"date": "2026-05-21", "close": 142.54, "volume": 10203770.0}, {"date": "2026-05-22", "close": 140.92, "volume": 7541288.0}, {"date": "2026-05-26", "close": 137.0, "volume": 7574208.0}, {"date": "2026-05-27", "close": 131.03, "volume": 8423312.0}, {"date": "2026-05-28", "close": 130.78, "volume": 7533296.0}, {"date": "2026-05-29", "close": 129.09, "volume": 8226598.0}, {"date": "2026-06-01", "close": 135.5, "volume": 11053330.0}, {"date": "2026-06-02", "close": 137.27, "volume": 3831240.0}, {"date": "2026-06-03", "close": 140.86, "volume": 4766162.0}, {"date": "2026-06-04", "close": 136.74, "volume": 4191988.0}, {"date": "2026-06-05", "close": 133.02, "volume": 4653840.0}, {"date": "2026-06-08", "close": 135.15, "volume": 4564306.0}, {"date": "2026-06-09", "close": 131.3, "volume": 9321526.0}, {"date": "2026-06-10", "close": 134.3, "volume": 7519468.0}, {"date": "2026-06-11", "close": 128.83, "volume": 12187290.0}, {"date": "2026-06-12", "close": 125.43, "volume": 8521272.0}, {"date": "2026-06-15", "close": 121.21, "volume": 5839056.0}, {"date": "2026-06-16", "close": 115.47, "volume": 7728772.0}, {"date": "2026-06-17", "close": 114.23, "volume": 5504012.0}, {"date": "2026-06-18", "close": 114.87, "volume": 5560064.0}, {"date": "2026-06-22", "close": 112.69, "volume": 4524415.0}, {"date": "2026-06-23", "close": 111.26, "volume": 3153858.0}, {"date": "2026-06-24", "close": 106.29, "volume": 5035501.0}, {"date": "2026-06-25", "close": 109.31, "volume": 6205986.0}, {"date": "2026-06-26", "close": 105.48, "volume": 9624470.0}, {"date": "2026-06-29", "close": 107.08, "volume": 3173336.0}, {"date": "2026-06-30", "close": 106.44, "volume": 3736471.0}, {"date": "2026-07-01", "close": 103.27, "volume": 3111294.0}, {"date": "2026-07-02", "close": 103.98, "volume": 2212654.0}, {"date": "2026-07-06", "close": 104.35, "volume": 1635931.0}, {"date": "2026-07-07", "close": 108.92, "volume": 7307115.0}, {"date": "2026-07-08", "close": 112.21, "volume": 14148930.0}, {"date": "2026-07-09", "close": 109.01, "volume": 5521945.0}, {"date": "2026-07-10", "close": 108.7, "volume": 4488381.0}, {"date": "2026-07-13", "close": 117.79, "volume": 13024330.0}, {"date": "2026-07-14", "close": 120.17, "volume": 10211270.0}, {"date": "2026-07-15", "close": 121.38, "volume": 6332508.0}, {"date": "2026-07-16", "close": 119.3, "volume": 3993118.0}, {"date": "2026-07-17", "close": 123.96, "volume": 5953863.0}, {"date": "2026-07-20", "close": 125.51, "volume": 6696130.0}, {"date": "2026-07-21", "close": 128.85, "volume": 6079709.0}, {"date": "2026-07-22", "close": 131.68, "volume": 6708182.0}, {"date": "2026-07-23", "close": 139.49, "volume": 12732070.0}, {"date": "2026-07-24", "close": 136.69, "volume": 9036283.0}, {"date": "2026-07-27", "close": 124.76, "volume": 9422538.0}, {"date": "2026-07-28", "close": 120.49, "volume": 8187062.0}, {"date": "2026-07-29", "close": 129.31, "volume": 7865631.0}, {"date": "2026-07-30", "close": 127.48, "volume": 3744834.0}, {"date": "2026-07-31", "close": 129.17, "volume": 4676567.0}, {"date": "2026-08-03", "close": 122.12, "volume": 7297259.0}, {"date": "2026-08-04", "close": 115.78, "volume": 7619336.0}, {"date": "2026-08-05", "close": 114.88, "volume": 5345721.0}, {"date": "2026-08-06", "close": 118.87, "volume": 5341923.0}, {"date": "2026-08-07", "close": 117.98, "volume": 4510550.0}], "refreshing": true}