{"ticker": "VLO", "overview": {"cik": "1035002", "ticker": "VLO", "name": "VALERO ENERGY CORP/TX", "industry": "Petroleum Refining", "country": "United States", "sic": "2911", "announcements": [{"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001628280-26-058657", "price_sensitive": false}, {"form": "144/A", "date": "2026-08-03", "title": "Form 144/A", "accession": "0001628280-26-052062", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001628280-26-051752", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000972", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001628280-26-050937", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "FORM 8-K SECOND QUARTER 2026 EARNINGS RELEASE", "accession": "0001628280-26-050822", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001628280-26-048495", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001628280-26-046225", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001639375-26-000012", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-26", "title": "PREMCOR RETIREMENT SAVINGS PLAN 2025 FORM 11-K", "accession": "0001628280-26-045616", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-26", "title": "VALERO THRIFT PLAN 2025 FORM 11-K", "accession": "0001628280-26-045615", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001628280-26-044275", "price_sensitive": false}, {"form": "144", "date": "2026-06-17", "title": "Notice of proposed sale", "accession": "0001639375-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001628280-26-036915", "price_sensitive": false}, {"form": "144", "date": "2026-05-18", "title": "Notice of proposed sale", "accession": "0001639375-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033506", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033502", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033491", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033487", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033477", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033468", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033461", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033450", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033433", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001628280-26-032765", "price_sensitive": true}]}, "description": "VALERO ENERGY CORP/TX trades as VLO on the NYSE and is registered in the United States, classified under Petroleum Refining (SIC 2911). Privy Trades holds 29 insider filings for the company. The most recent filing on record is dated 21 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "VLO", "has_prices": true, "as_of": "2026-08-07", "last": 298.31, "prev_close": 302.99, "change": -4.680000000000007, "change_pct": -0.015446054325225276, "session_volume": 3628173.0, "vwap_5": 304.02446439250866, "vwap_20": 304.25466976910934, "vwap_60": 270.41489327293135, "vwap_250": 212.08248784103645, "high_52w": 314.8, "low_52w": 161.94, "avg_volume_20": 2905302.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-058657", "src": "INSIDERS", "ticker": "VLO", "cik": "1035002", "company": "VALERO ENERGY CORP/TX", "company_raw": "VALERO ENERGY CORP/TX", "who": "Richard Joe Walsh", "who_key": "Walsh Richard Joe", "role": "EVP & GC", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "Insider files routine paperwork on VLO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1816276/000162828026058657/0001628280-26-058657-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106004}, {"id": "13DG-0002100121-26-000972", "src": "13DG", "ticker": "VLO", "cik": "1035002", "company": "VALERO ENERGY CORP/TX", "company_raw": "VALERO ENERGY CORP/TX", "who": "Valero Energy corp/tx", "who_key": "VALERO ENERGY CORP/TX", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "VALERO ENERGY CORP/TX takes a 5.01% passive stake in VLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1035002/0002100121-26-000972-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136244}, {"id": "13DG-0002100119-26-001202", "src": "13DG", "ticker": "VLO", "cik": "1035002", "company": "VALERO ENERGY CORP/TX", "company_raw": "VALERO ENERGY CORP/TX", "who": "Valero Energy corp/tx", "who_key": "VALERO ENERGY CORP/TX", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "VALERO ENERGY CORP/TX takes a 7.58% passive stake in VLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1035002/0002100119-26-001202-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "13DG-0000102909-26-002528", "src": "13DG", "ticker": "VLO", "cik": "1035002", "company": "VALERO ENERGY CORP/TX", "company_raw": "VALERO ENERGY CORP/TX", "who": "Valero Energy corp/tx", "who_key": "VALERO ENERGY CORP/TX", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "VALERO ENERGY CORP/TX adjusts its stake in VLO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1035002/0000102909-26-002528-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}, {"id": "HOUSE-2026-20033983-T127", "src": "CONGRESS", "ticker": "VLO", "cik": "", "company": "VALERO ENERGY CORP/TX", "company_raw": "Street Trust > Bank of America\nValero Energy Corporation Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros offloads VLO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428564}, {"id": "HOUSE-2025-20031022-T56", "src": "CONGRESS", "ticker": "VLO", "cik": "", "company": "VALERO ENERGY CORP/TX", "company_raw": "Date\nAmount Cap.\nGains >\n$200?\nValero Energy Corporation\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros sells VLO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031022.pdf", "trade_date": "2025-08-06", "timestamp": "2025-08-06", "mins": 653204}, {"id": "HOUSE-2025-20030482-T44", "src": "CONGRESS", "ticker": "VLO", "cik": "", "company": "VALERO ENERGY CORP/TX", "company_raw": "JP Morgan Brokerage Account #2\nValero Energy Corporation Common\nStock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Rob Bresnahan buys VLO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030482.pdf", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772724}, {"id": "SENATE-7f1f888ef7594c188fbebaf8f3488374-0", "src": "CONGRESS", "ticker": "VLO", "cik": "", "company": "VALERO ENERGY CORP/TX", "company_raw": "Valero Energy Corp", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman sells VLO ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/7f1f888e-f759-4c18-8fbe-baf8f3488374/", "trade_date": "2025-05-13", "timestamp": "2025-05-13", "mins": 775604}, {"id": "SENATE-8bb121debbff45509dd4b60d4002e230-11", "src": "CONGRESS", "ticker": "VLO", "cik": "", "company": "VALERO ENERGY CORP/TX", "company_raw": "Valero Energy Corp", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Markwayne Mullin buys VLO ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/8bb121de-bbff-4550-9dd4-b60d4002e230/", "trade_date": "2025-05-13", "timestamp": "2025-05-13", "mins": 775604}, {"id": "SENATE-c658a976635f4d9d92548594ae0ad310-3", "src": "CONGRESS", "ticker": "VLO", "cik": "", "company": "VALERO ENERGY CORP/TX", "company_raw": "Valero Energy Corp", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Markwayne Mullin offloads VLO ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/c658a976-635f-4d9d-9254-8594ae0ad310/", "trade_date": "2025-04-08", "timestamp": "2025-04-08", "mins": 826004}, {"id": "HOUSE-2025-20030238-T48", "src": "CONGRESS", "ticker": "VLO", "cik": "", "company": "VALERO ENERGY CORP/TX", "company_raw": "O: JP Morgan Brokerage Account\nValero Energy Corporation Common\nStock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Rob Bresnahan trims VLO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030238.pdf", "trade_date": "2025-04-08", "timestamp": "2025-04-08", "mins": 826004}, {"id": "HOUSE-2025-20030231-T130", "src": "CONGRESS", "ticker": "VLO", "cik": "", "company": "VALERO ENERGY CORP/TX", "company_raw": "t Trust\nD: Portfolio Rebalance\nValero Energy Corporation Common\nStock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve sells VLO ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf", "trade_date": "2025-04-07", "timestamp": "2025-04-07", "mins": 827444}, {"id": "HOUSE-2025-20029038-T101", "src": "CONGRESS", "ticker": "VLO", "cik": "", "company": "VALERO ENERGY CORP/TX", "company_raw": "t Trust\nD: Portfolio Rebalance\nValero Energy Corporation Common\nStock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve buys VLO ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029038.pdf", "trade_date": "2025-03-13", "timestamp": "2025-03-13", "mins": 863444}, {"id": "HOUSE-2024-20025799-T112", "src": "CONGRESS", "ticker": "VLO", "cik": "", "company": "VALERO ENERGY CORP/TX", "company_raw": "John A. James Children\u2019s Trust\nValero Energy Corporation Common\nStock", "who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. John James sells VLO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025799.pdf", "trade_date": "2024-09-04", "timestamp": "2024-09-04", "mins": 1137044}, {"id": "SENATE-aa5e11c90cff4bd6ab2d4062c5f75a1e-0", "src": "CONGRESS", "ticker": "VLO", "cik": "", "company": "VALERO ENERGY CORP/TX", "company_raw": "Valero Energy Corp", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Carper dumps VLO ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/aa5e11c9-0cff-4bd6-ab2d-4062c5f75a1e/", "trade_date": "2024-04-11", "timestamp": "2024-04-11", "mins": 1347284}, {"id": "SENATE-b4ca9424b0ec49dc8fa512df45a24a11-10", "src": "CONGRESS", "ticker": "VLO", "cik": "", "company": "VALERO ENERGY CORP/TX", "company_raw": "Valero Energy Corp", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Carper buys VLO ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b4ca9424-b0ec-49dc-8fa5-12df45a24a11/", "trade_date": "2024-01-17", "timestamp": "2024-01-17", "mins": 1469684}, {"id": "HOUSE-2024-20024437-T1", "src": "CONGRESS", "ticker": "VLO", "cik": "", "company": "VALERO ENERGY CORP/TX", "company_raw": "12/202402/17/2024$15,001 -\n$50,000\nF S: New\nValero Energy Corporation", "who": "Hon. Michael C. Burgess", "who_key": "Hon. Michael C. Burgess", "role": "House \u00b7 TX26", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Michael C. Burgess trims VLO ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024437.pdf", "trade_date": "2024-01-12", "timestamp": "2024-01-12", "mins": 1476884}, {"id": "HOUSE-2024-20024330-T10", "src": "CONGRESS", "ticker": "VLO", "cik": "", "company": "VALERO ENERGY CORP/TX", "company_raw": "/202401/12/2024$1,001 - $15,000\nF S: New\nSP Valero Energy Corporation", "who": "Hon. Michael C. Burgess", "who_key": "Hon. Michael C. Burgess", "role": "House \u00b7 TX26", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Michael C. Burgess trims VLO ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024330.pdf", "trade_date": "2024-01-02", "timestamp": "2024-01-02", "mins": 1491284}, {"id": "SENATE-da48ee628b924e1286d51fcf549e700e-18", "src": "CONGRESS", "ticker": "VLO", "cik": "", "company": "VALERO ENERGY CORP/TX", "company_raw": "Valero Energy Corp", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Carper buys VLO ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/da48ee62-8b92-4e12-86d5-1fcf549e700e/", "trade_date": "2023-12-11", "timestamp": "2023-12-11", "mins": 1522964}, {"id": "HOUSE-2023-20024169-T5", "src": "CONGRESS", "ticker": "VLO", "cik": "", "company": "VALERO ENERGY CORP/TX", "company_raw": "8/202312/12/2023 $15,001 -\n$50,000\nF S: New\nValero Energy Corporation", "who": "Hon. Michael C. Burgess", "who_key": "Hon. Michael C. Burgess", "role": "House \u00b7 TX26", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Michael C. Burgess buys VLO ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20024169.pdf", "trade_date": "2023-12-08", "timestamp": "2023-12-08", "mins": 1527284}, {"id": "HOUSE-2023-20024152-T53", "src": "CONGRESS", "ticker": "VLO", "cik": "", "company": "VALERO ENERGY CORP/TX", "company_raw": "S: New\nS O: Northwestern Mutual - Joint\nJT Valero Energy Corporation", "who": "Hon. John Curtis", "who_key": "Hon. John Curtis", "role": "House \u00b7 UT03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. John Curtis sells VLO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20024152.pdf", "trade_date": "2023-12-04", "timestamp": "2023-12-04", "mins": 1533044}, {"id": "HOUSE-2024-20025719-T127", "src": "CONGRESS", "ticker": "VLO", "cik": "", "company": "VALERO ENERGY CORP/TX", "company_raw": "John A. James Children\u2019s Trust\nValero Energy Corporation Common\nStock", "who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "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. John James files a buy in VLO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025719.pdf", "trade_date": "2023-11-10", "timestamp": "2023-11-10", "mins": 1567604}, {"id": "SENATE-7810aff467d644e984649267478cbe5f-66", "src": "CONGRESS", "ticker": "VLO", "cik": "", "company": "VALERO ENERGY CORP/TX", "company_raw": "Valero Energy Corporation Common Stock", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Markwayne Mullin buys VLO ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/7810aff4-67d6-44e9-8464-9267478cbe5f/", "trade_date": "2023-09-13", "timestamp": "2023-09-13", "mins": 1651124}, {"id": "HOUSE-2023-20023442-T27", "src": "CONGRESS", "ticker": "VLO", "cik": "", "company": "VALERO ENERGY CORP/TX", "company_raw": "001 -\n$50,000\nF S: New\nS O: Trust - KF19\nSP Valero Energy Corporation", "who": "Hon. Michael Patrick Guest", "who_key": "Hon. Michael Patrick Guest", "role": "House \u00b7 MS03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Michael Patrick Guest picks up VLO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023442.pdf", "trade_date": "2023-08-07", "timestamp": "2023-08-07", "mins": 1704404}, {"id": "HOUSE-2023-20023444-T11", "src": "CONGRESS", "ticker": "VLO", "cik": "", "company": "VALERO ENERGY CORP/TX", "company_raw": "S: New\nS O: Northwestern Mutual - Joint\nJT Valero Energy Corporation", "who": "Hon. John Curtis", "who_key": "Hon. John Curtis", "role": "House \u00b7 UT03", "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. John Curtis adds VLO to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023444.pdf", "trade_date": "2023-06-21", "timestamp": "2023-06-21", "mins": 1772084}, {"id": "HOUSE-2022-20021342-T9", "src": "CONGRESS", "ticker": "VLO", "cik": "", "company": "VALERO ENERGY CORP/TX", "company_raw": "S: New\nS O: Northwestern Mutual - Joint\nJT Valero Energy Corporation", "who": "Hon. John Curtis", "who_key": "Hon. John Curtis", "role": "House \u00b7 UT03 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. John Curtis sells VLO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021342.pdf", "trade_date": "2022-06-28", "timestamp": "2022-06-28", "mins": 2287604}, {"id": "SENATE-0f3a58826a25446b8c3db71aeb1d63ed-0", "src": "CONGRESS", "ticker": "VLO", "cik": "", "company": "VALERO ENERGY CORP/TX", "company_raw": "Valero Energy Corporation", "who": "Sen. John Hoeven", "who_key": "Sen. John Hoeven", "role": "Hoeven, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. John Hoeven sells VLO ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f3a5882-6a25-446b-8c3d-b71aeb1d63ed/", "trade_date": "2016-12-16", "timestamp": "2016-12-16", "mins": 5196404}, {"id": "SENATE-4fcd4d354f84466c94c7d372284bfced-2", "src": "CONGRESS", "ticker": "VLO", "cik": "", "company": "VALERO ENERGY CORP/TX", "company_raw": "Valero Energy Corporation", "who": "Sen. John Hoeven", "who_key": "Sen. John Hoeven", "role": "Hoeven, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Hoeven files a buy in VLO ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/4fcd4d35-4f84-466c-94c7-d372284bfced/", "trade_date": "2016-04-22", "timestamp": "2016-04-22", "mins": 5539124}, {"id": "SENATE-ad73b552c576481990617fa2003a1503-2", "src": "CONGRESS", "ticker": "VLO", "cik": "", "company": "VALERO ENERGY CORP/TX", "company_raw": "Valero Energy Corporation (NYSE)", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas R Carper dumps VLO ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ad73b552-c576-4819-9061-7fa2003a1503/", "trade_date": "2015-02-12", "timestamp": "2015-02-12", "mins": 6165524}], "recent_buys": [], "institutional": [{"id": "13DG-0002100121-26-000972", "src": "13DG", "ticker": "VLO", "cik": "1035002", "company": "VALERO ENERGY CORP/TX", "company_raw": "VALERO ENERGY CORP/TX", "who": "Valero Energy corp/tx", "who_key": "VALERO ENERGY CORP/TX", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "VALERO ENERGY CORP/TX takes a 5.01% passive stake in VLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1035002/0002100121-26-000972-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136244}, {"id": "13DG-0002100119-26-001202", "src": "13DG", "ticker": "VLO", "cik": "1035002", "company": "VALERO ENERGY CORP/TX", "company_raw": "VALERO ENERGY CORP/TX", "who": "Valero Energy corp/tx", "who_key": "VALERO ENERGY CORP/TX", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "VALERO ENERGY CORP/TX takes a 7.58% passive stake in VLO", "source_url": "https://www.sec.gov/Archives/edgar/data/1035002/0002100119-26-001202-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "13DG-0000102909-26-002528", "src": "13DG", "ticker": "VLO", "cik": "1035002", "company": "VALERO ENERGY CORP/TX", "company_raw": "VALERO ENERGY CORP/TX", "who": "Valero Energy corp/tx", "who_key": "VALERO ENERGY CORP/TX", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Petroleum Refining", "country": "United States", "headline": "VALERO ENERGY CORP/TX adjusts its stake in VLO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1035002/0000102909-26-002528-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Valero Energy Corporation Common Stock", "new_value": "VALERO ENERGY CORP/TX", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001035002", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001035002", "applied": 1, "detected_at": "2026-10-28T09:30:21.178267"}]}, "key_people": [{"who": "Sen. John Hoeven", "who_key": "Sen. John Hoeven", "role": "Hoeven, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 100001.0, "sold": 100001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 100001.0, "date": "2016-12-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f3a5882-6a25-446b-8c3d-b71aeb1d63ed/"}, {"action": "BUY", "amount": 100001.0, "date": "2016-04-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/4fcd4d35-4f84-466c-94c7-d372284bfced/"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2016-12-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f3a5882-6a25-446b-8c3d-b71aeb1d63ed/"}}, {"who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 100002.0, "sold": 50001.0, "net": 50001.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 50001.0, "date": "2025-05-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/8bb121de-bbff-4550-9dd4-b60d4002e230/"}, {"action": "SELL", "amount": 50001.0, "date": "2025-04-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c658a976-635f-4d9d-9254-8594ae0ad310/"}, {"action": "BUY", "amount": 50001.0, "date": "2023-09-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7810aff4-67d6-44e9-8464-9267478cbe5f/"}], "latest": {"action": "BUY", "amount": 50001.0, "date": "2025-05-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/8bb121de-bbff-4550-9dd4-b60d4002e230/"}}, {"who": "Hon. Michael C. Burgess", "who_key": "Hon. Michael C. Burgess", "role": "House \u00b7 TX26", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 30002.0, "net": -15001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2024-01-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024437.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2024-01-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024330.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2023-12-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20024169.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2024-01-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024437.pdf"}}, {"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 15001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-04-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-03-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029038.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-04-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf"}}, {"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-04-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/aa5e11c9-0cff-4bd6-ab2d-4062c5f75a1e/"}, {"action": "BUY", "amount": 1001.0, "date": "2024-01-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b4ca9424-b0ec-49dc-8fa5-12df45a24a11/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-12-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/da48ee62-8b92-4e12-86d5-1fcf549e700e/"}, {"action": "SELL", "amount": 1001.0, "date": "2015-02-12", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ad73b552-c576-4819-9061-7fa2003a1503/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-04-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/aa5e11c9-0cff-4bd6-ab2d-4062c5f75a1e/"}}, {"who": "Hon. John Curtis", "who_key": "Hon. John Curtis", "role": "House \u00b7 UT03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 2002.0, "net": -1001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-12-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20024152.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-06-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023444.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-06-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021342.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-12-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20024152.pdf"}}, {"who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-05-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030482.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-04-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030238.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-05-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030482.pdf"}}, {"who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-09-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025799.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-11-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025719.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-09-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025799.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001628280-26-058657", "price_sensitive": false}, {"form": "144/A", "date": "2026-08-03", "title": "Form 144/A", "accession": "0001628280-26-052062", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001628280-26-051752", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000972", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001628280-26-050937", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "FORM 8-K SECOND QUARTER 2026 EARNINGS RELEASE", "accession": "0001628280-26-050822", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001628280-26-048495", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001628280-26-046225", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001639375-26-000012", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-26", "title": "PREMCOR RETIREMENT SAVINGS PLAN 2025 FORM 11-K", "accession": "0001628280-26-045616", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-26", "title": "VALERO THRIFT PLAN 2025 FORM 11-K", "accession": "0001628280-26-045615", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001628280-26-044275", "price_sensitive": false}, {"form": "144", "date": "2026-06-17", "title": "Notice of proposed sale", "accession": "0001639375-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001628280-26-036915", "price_sensitive": false}, {"form": "144", "date": "2026-05-18", "title": "Notice of proposed sale", "accession": "0001639375-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033506", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033502", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033491", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033487", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033477", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033468", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033461", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033450", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033433", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001628280-26-032765", "price_sensitive": true}], "performance": {"ticker": "VLO", "has_prices": true, "summary": {"n": 11, "avg": 1.6325404743961314, "win_rate": 1.0, "best": 4.504890201144123, "worst": 1.050522408578499, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-05-15", "score": 0.0, "ref_price": 135.37, "return": 1.203664031912536}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 50001.0, "date": "2025-05-13", "score": 0.0, "ref_price": 135.11, "return": 1.2079046702686698}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-03-13", "score": 0.0, "ref_price": 125.8, "return": 1.3713036565977743}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2024-01-17", "score": 0.0, "ref_price": 126.31, "return": 1.3617290792494656}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2023-12-11", "score": 0.0, "ref_price": 123.48, "return": 1.4158568189180432}, {"who": "Hon. Michael C. Burgess", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX26", "amount": 15001.0, "date": "2023-12-08", "score": 0.0, "ref_price": 122.74, "return": 1.430422030307968}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2023-11-10", "score": 0.0, "ref_price": 122.67, "return": 1.4318089182359173}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 50001.0, "date": "2023-09-13", "score": 0.0, "ref_price": 145.48, "return": 1.050522408578499}, {"who": "Hon. Michael Patrick Guest", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MS03", "amount": 1001.0, "date": "2023-08-07", "score": 0.0, "ref_price": 129.29, "return": 1.3072936808724573}, {"who": "Hon. John Curtis", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 UT03", "amount": 1001.0, "date": "2023-06-21", "score": 0.0, "ref_price": 111.62, "return": 1.6725497222719943}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 100001.0, "date": "2016-04-22", "score": 0.0, "ref_price": 54.19, "return": 4.504890201144123}]}, "price_series": [{"date": "2016-08-08", "close": 54.19, "volume": 6623503.0}, {"date": "2016-08-09", "close": 52.49, "volume": 6853592.0}, {"date": "2016-08-10", "close": 52.92, "volume": 7110890.0}, {"date": "2016-08-11", "close": 54.35, "volume": 7810821.0}, {"date": "2016-08-12", "close": 54.33, "volume": 4846655.0}, {"date": "2016-08-15", "close": 54.52, "volume": 4942064.0}, {"date": "2016-08-16", "close": 54.5, "volume": 4318332.0}, {"date": "2016-08-17", "close": 55.17, "volume": 5803111.0}, {"date": "2016-08-18", "close": 55.06, "volume": 5096398.0}, {"date": "2016-08-19", "close": 54.82, "volume": 3976627.0}, {"date": "2016-08-22", "close": 54.43, "volume": 5185747.0}, {"date": "2016-08-23", "close": 55.21, "volume": 4353790.0}, {"date": "2016-08-24", "close": 55.7, "volume": 5688113.0}, {"date": "2016-08-25", "close": 55.02, "volume": 5913653.0}, {"date": "2016-08-26", "close": 55.28, "volume": 4064416.0}, {"date": "2016-08-29", "close": 55.63, "volume": 3559239.0}, {"date": "2016-08-30", "close": 55.8, "volume": 4046759.0}, {"date": "2016-08-31", "close": 55.35, "volume": 5006246.0}, {"date": "2016-09-01", "close": 54.29, "volume": 5262935.0}, {"date": "2016-09-02", "close": 54.83, "volume": 4866315.0}, {"date": "2016-09-06", "close": 55.27, "volume": 3544246.0}, {"date": "2016-09-07", "close": 56.09, "volume": 4613621.0}, {"date": "2016-09-08", "close": 56.15, "volume": 4466476.0}, {"date": "2016-09-09", "close": 54.92, "volume": 5771269.0}, {"date": "2016-09-12", "close": 55.88, "volume": 5791408.0}, {"date": "2016-09-13", "close": 55.35, "volume": 4689304.0}, {"date": "2016-09-14", "close": 54.57, "volume": 5416839.0}, {"date": "2016-09-15", "close": 56.19, "volume": 6716442.0}, {"date": "2016-09-16", "close": 56.73, "volume": 7316392.0}, {"date": "2016-09-19", "close": 57.14, "volume": 5976413.0}, {"date": "2016-09-20", "close": 55.45, "volume": 6200107.0}, {"date": "2016-09-21", "close": 55.68, "volume": 6033433.0}, {"date": "2016-09-22", "close": 55.6, "volume": 4741566.0}, {"date": "2016-09-23", "close": 55.67, "volume": 5391929.0}, {"date": "2016-09-26", "close": 54.29, "volume": 4825723.0}, {"date": "2016-09-27", "close": 55.02, "volume": 5951975.0}, {"date": "2016-09-28", "close": 55.11, "volume": 6714843.0}, {"date": "2016-09-29", "close": 51.71, "volume": 13907230.0}, {"date": "2016-09-30", "close": 53.0, "volume": 8312384.0}, {"date": "2016-10-03", "close": 52.9, "volume": 5172192.0}, {"date": "2016-10-04", "close": 53.65, "volume": 5804032.0}, {"date": "2016-10-05", "close": 54.8, "volume": 6393662.0}, {"date": "2016-10-06", "close": 54.9, "volume": 4045558.0}, {"date": "2016-10-07", "close": 54.27, "volume": 5564576.0}, {"date": "2016-10-10", "close": 54.74, "volume": 4117157.0}, {"date": "2016-10-11", "close": 54.19, "volume": 4419745.0}, {"date": "2016-10-12", "close": 53.79, "volume": 5334132.0}, {"date": "2016-10-13", "close": 53.85, "volume": 3862051.0}, {"date": "2016-10-14", "close": 53.79, "volume": 3071925.0}, {"date": "2016-10-17", "close": 54.15, "volume": 5476245.0}, {"date": "2016-10-18", "close": 55.46, "volume": 6108846.0}, {"date": "2016-10-19", "close": 54.54, "volume": 7486364.0}, {"date": "2016-10-20", "close": 54.77, "volume": 3650861.0}, {"date": "2016-10-21", "close": 55.76, "volume": 5287838.0}, {"date": "2016-10-24", "close": 56.16, "volume": 5358099.0}, {"date": "2016-10-25", "close": 58.93, "volume": 10780980.0}, {"date": "2016-10-26", "close": 59.52, "volume": 7770825.0}, {"date": "2016-10-27", "close": 58.81, "volume": 6596363.0}, {"date": "2016-10-28", "close": 58.6, "volume": 4741317.0}, {"date": "2016-10-31", "close": 59.24, "volume": 4964305.0}, {"date": "2016-11-01", "close": 59.49, "volume": 7817412.0}, {"date": "2016-11-02", "close": 58.43, "volume": 7317387.0}, {"date": "2016-11-03", "close": 57.86, "volume": 3855988.0}, {"date": "2016-11-04", "close": 57.87, "volume": 3711573.0}, {"date": "2016-11-07", "close": 58.52, "volume": 4026614.0}, {"date": "2016-11-08", "close": 58.14, "volume": 3803411.0}, {"date": "2016-11-09", "close": 62.03, "volume": 10908940.0}, {"date": "2016-11-10", "close": 62.96, "volume": 8019639.0}, {"date": "2016-11-11", "close": 62.45, "volume": 4273736.0}, {"date": "2016-11-14", "close": 62.58, "volume": 4613735.0}, {"date": "2016-11-15", "close": 63.15, "volume": 4652057.0}, {"date": "2016-11-16", "close": 63.63, "volume": 4680111.0}, {"date": "2016-11-17", "close": 64.67, "volume": 5852289.0}, {"date": "2016-11-18", "close": 63.39, "volume": 4737557.0}, {"date": "2016-11-21", "close": 64.54, "volume": 4922716.0}, {"date": "2016-11-22", "close": 65.25, "volume": 4423530.0}, {"date": "2016-11-23", "close": 64.72, "volume": 4306372.0}, {"date": "2016-11-25", "close": 64.86, "volume": 1735372.0}, {"date": "2016-11-28", "close": 63.79, "volume": 4638469.0}, {"date": "2016-11-29", "close": 63.77, "volume": 4427762.0}, {"date": "2016-11-30", "close": 61.56, "volume": 14238290.0}, {"date": "2016-12-01", "close": 60.53, "volume": 10718850.0}, {"date": "2016-12-02", "close": 61.46, "volume": 5295670.0}, {"date": "2016-12-05", "close": 64.52, "volume": 8276263.0}, {"date": "2016-12-06", "close": 64.72, "volume": 5149306.0}, {"date": "2016-12-07", "close": 67.54, "volume": 6397495.0}, {"date": "2016-12-08", "close": 68.37, "volume": 5555819.0}, {"date": "2016-12-09", "close": 68.0, "volume": 5124516.0}, {"date": "2016-12-12", "close": 66.82, "volume": 6769778.0}, {"date": "2016-12-13", "close": 67.2, "volume": 4303496.0}, {"date": "2016-12-14", "close": 66.49, "volume": 4534287.0}, {"date": "2016-12-15", "close": 67.64, "volume": 5105889.0}, {"date": "2016-12-16", "close": 68.0, "volume": 8009499.0}, {"date": "2016-12-19", "close": 67.45, "volume": 3612163.0}, {"date": "2016-12-20", "close": 67.57, "volume": 2763997.0}, {"date": "2016-12-21", "close": 67.93, "volume": 3206370.0}, {"date": "2016-12-22", "close": 68.72, "volume": 3211288.0}, {"date": "2016-12-23", "close": 68.96, "volume": 1696795.0}, {"date": "2016-12-27", "close": 69.45, "volume": 2153879.0}, {"date": "2016-12-28", "close": 68.67, "volume": 2453392.0}, {"date": "2016-12-29", "close": 68.63, "volume": 1913030.0}, {"date": "2016-12-30", "close": 68.32, "volume": 2552475.0}, {"date": "2017-01-03", "close": 70.42, "volume": 4425037.0}, {"date": "2017-01-04", "close": 67.89, "volume": 7430952.0}, {"date": "2017-01-05", "close": 67.68, "volume": 6450632.0}, {"date": "2017-01-06", "close": 66.66, "volume": 3770455.0}, {"date": "2017-01-09", "close": 66.37, "volume": 5132589.0}, {"date": "2017-01-10", "close": 66.53, "volume": 5433399.0}, {"date": "2017-01-11", "close": 67.08, "volume": 3390845.0}, {"date": "2017-01-12", "close": 66.52, "volume": 4529300.0}, {"date": "2017-01-13", "close": 66.39, "volume": 3366433.0}, {"date": "2017-01-17", "close": 66.19, "volume": 4941974.0}, {"date": "2017-01-18", "close": 66.75, "volume": 4251801.0}, {"date": "2017-01-19", "close": 66.07, "volume": 3641860.0}, {"date": "2017-01-20", "close": 66.24, "volume": 2911098.0}, {"date": "2017-01-23", "close": 66.25, "volume": 4049567.0}, {"date": "2017-01-24", "close": 67.86, "volume": 3892689.0}, {"date": "2017-01-25", "close": 68.33, "volume": 4605735.0}, {"date": "2017-01-26", "close": 67.37, "volume": 4005060.0}, {"date": "2017-01-27", "close": 67.31, "volume": 4628178.0}, {"date": "2017-01-30", "close": 68.23, "volume": 8405649.0}, {"date": "2017-01-31", "close": 65.76, "volume": 11656270.0}, {"date": "2017-02-01", "close": 65.37, "volume": 5204470.0}, {"date": "2017-02-02", "close": 65.42, "volume": 6193029.0}, {"date": "2017-02-03", "close": 65.51, "volume": 4416379.0}, {"date": "2017-02-06", "close": 65.11, "volume": 4297086.0}, {"date": "2017-02-07", "close": 65.44, "volume": 4968467.0}, {"date": "2017-02-08", "close": 67.08, "volume": 4427697.0}, {"date": "2017-02-09", "close": 67.62, "volume": 2805912.0}, {"date": "2017-02-10", "close": 67.47, "volume": 2652661.0}, {"date": "2017-02-13", "close": 67.04, "volume": 3367526.0}, {"date": "2017-02-14", "close": 67.62, "volume": 2512023.0}, {"date": "2017-02-15", "close": 67.76, "volume": 2572705.0}, {"date": "2017-02-16", "close": 66.6, "volume": 5265314.0}, {"date": "2017-02-17", "close": 65.49, "volume": 4678766.0}, {"date": "2017-02-21", "close": 66.27, "volume": 4499472.0}, {"date": "2017-02-22", "close": 66.01, "volume": 4240274.0}, {"date": "2017-02-23", "close": 67.03, "volume": 4208181.0}, {"date": "2017-02-24", "close": 66.72, "volume": 3670673.0}, {"date": "2017-02-27", "close": 67.24, "volume": 3129131.0}, {"date": "2017-02-28", "close": 67.95, "volume": 9073703.0}, {"date": "2017-03-01", "close": 68.48, "volume": 4921856.0}, {"date": "2017-03-02", "close": 66.45, "volume": 7342769.0}, {"date": "2017-03-03", "close": 66.08, "volume": 4054091.0}, {"date": "2017-03-06", "close": 66.44, "volume": 3315268.0}, {"date": "2017-03-07", "close": 65.62, "volume": 5502954.0}, {"date": "2017-03-08", "close": 66.87, "volume": 7442437.0}, {"date": "2017-03-09", "close": 66.48, "volume": 4720291.0}, {"date": "2017-03-10", "close": 66.57, "volume": 4471558.0}, {"date": "2017-03-13", "close": 67.66, "volume": 4970722.0}, {"date": "2017-03-14", "close": 67.44, "volume": 2954667.0}, {"date": "2017-03-15", "close": 68.73, "volume": 4743748.0}, {"date": "2017-03-16", "close": 68.55, "volume": 3653323.0}, {"date": "2017-03-17", "close": 68.9, "volume": 9528487.0}, {"date": "2017-03-20", "close": 68.53, "volume": 3175135.0}, {"date": "2017-03-21", "close": 67.15, "volume": 4068189.0}, {"date": "2017-03-22", "close": 67.57, "volume": 3122754.0}, {"date": "2017-03-23", "close": 67.1, "volume": 3298744.0}, {"date": "2017-03-24", "close": 65.78, "volume": 4372045.0}, {"date": "2017-03-27", "close": 66.23, "volume": 2799337.0}, {"date": "2017-03-28", "close": 66.29, "volume": 3443311.0}, {"date": "2017-03-29", "close": 67.14, "volume": 3326868.0}, {"date": "2017-03-30", "close": 66.23, "volume": 7512652.0}, {"date": "2017-03-31", "close": 66.29, "volume": 3621734.0}, {"date": "2017-04-03", "close": 66.23, "volume": 3319449.0}, {"date": "2017-04-04", "close": 65.81, "volume": 3101537.0}, {"date": "2017-04-05", "close": 65.09, "volume": 3234264.0}, {"date": "2017-04-06", "close": 65.07, "volume": 3377956.0}, {"date": "2017-04-07", "close": 65.57, "volume": 3854445.0}, {"date": "2017-04-10", "close": 65.35, "volume": 3409298.0}, {"date": "2017-04-11", "close": 65.63, "volume": 3926549.0}, {"date": "2017-04-12", "close": 65.13, "volume": 4156213.0}, {"date": "2017-04-13", "close": 64.68, "volume": 3103195.0}, {"date": "2017-04-17", "close": 65.19, "volume": 2909173.0}, {"date": "2017-04-18", "close": 64.15, "volume": 4606085.0}, {"date": "2017-04-19", "close": 63.49, "volume": 4987801.0}, {"date": "2017-04-20", "close": 64.1, "volume": 2777836.0}, {"date": "2017-04-21", "close": 65.23, "volume": 5113232.0}, {"date": "2017-04-24", "close": 66.82, "volume": 7054344.0}, {"date": "2017-04-25", "close": 65.83, "volume": 7379546.0}, {"date": "2017-04-26", "close": 64.9, "volume": 6539783.0}, {"date": "2017-04-27", "close": 65.32, "volume": 4222844.0}, {"date": "2017-04-28", "close": 64.61, "volume": 4079197.0}, {"date": "2017-05-01", "close": 64.36, "volume": 5428157.0}, {"date": "2017-05-02", "close": 64.49, "volume": 4260014.0}, {"date": "2017-05-03", "close": 64.9, "volume": 2993619.0}, {"date": "2017-05-04", "close": 64.37, "volume": 3068340.0}, {"date": "2017-05-05", "close": 65.34, "volume": 4663356.0}, {"date": "2017-05-08", "close": 66.11, "volume": 3466951.0}, {"date": "2017-05-09", "close": 66.63, "volume": 3836194.0}, {"date": "2017-05-10", "close": 66.68, "volume": 3410253.0}, {"date": "2017-05-11", "close": 66.35, "volume": 2835401.0}, {"date": "2017-05-12", "close": 66.42, "volume": 3540246.0}, {"date": "2017-05-15", "close": 65.55, "volume": 3280377.0}, {"date": "2017-05-16", "close": 64.54, "volume": 6322206.0}, {"date": "2017-05-17", "close": 63.8, "volume": 4529770.0}, {"date": "2017-05-18", "close": 63.54, "volume": 3385884.0}, {"date": "2017-05-19", "close": 63.87, "volume": 3396116.0}, {"date": "2017-05-22", "close": 63.84, "volume": 2740917.0}, {"date": "2017-05-23", "close": 64.12, "volume": 2932719.0}, {"date": "2017-05-24", "close": 63.81, "volume": 3001282.0}, {"date": "2017-05-25", "close": 63.19, "volume": 3783412.0}, {"date": "2017-05-26", "close": 62.45, "volume": 3718744.0}, {"date": "2017-05-30", "close": 62.09, "volume": 6566649.0}, {"date": "2017-05-31", "close": 61.47, "volume": 4667511.0}, {"date": "2017-06-01", "close": 62.12, "volume": 3541383.0}, {"date": "2017-06-02", "close": 62.1, "volume": 2788694.0}, {"date": "2017-06-05", "close": 62.4, "volume": 3897147.0}, {"date": "2017-06-06", "close": 62.29, "volume": 2579818.0}, {"date": "2017-06-07", "close": 62.3, "volume": 4378186.0}, {"date": "2017-06-08", "close": 63.18, "volume": 5014249.0}, {"date": "2017-06-09", "close": 65.26, "volume": 6199606.0}, {"date": "2017-06-12", "close": 65.92, "volume": 6725913.0}, {"date": "2017-06-13", "close": 66.53, "volume": 4336426.0}, {"date": "2017-06-14", "close": 64.75, "volume": 6430433.0}, {"date": "2017-06-15", "close": 64.69, "volume": 3974119.0}, {"date": "2017-06-16", "close": 65.8, "volume": 6508493.0}, {"date": "2017-06-19", "close": 66.61, "volume": 4078202.0}, {"date": "2017-06-20", "close": 65.65, "volume": 3634080.0}, {"date": "2017-06-21", "close": 64.68, "volume": 5566133.0}, {"date": "2017-06-22", "close": 64.82, "volume": 3800788.0}, {"date": "2017-06-23", "close": 65.98, "volume": 4914146.0}, {"date": "2017-06-26", "close": 66.04, "volume": 3368576.0}, {"date": "2017-06-27", "close": 66.81, "volume": 5446733.0}, {"date": "2017-06-28", "close": 67.47, "volume": 3262909.0}, {"date": "2017-06-29", "close": 67.09, "volume": 3282677.0}, {"date": "2017-06-30", "close": 67.46, "volume": 2972006.0}, {"date": "2017-07-03", "close": 68.02, "volume": 2159962.0}, {"date": "2017-07-05", "close": 67.07, "volume": 3937826.0}, {"date": "2017-07-06", "close": 66.46, "volume": 3332080.0}, {"date": "2017-07-07", "close": 68.18, "volume": 5043774.0}, {"date": "2017-07-10", "close": 68.09, "volume": 3709649.0}, {"date": "2017-07-11", "close": 67.93, "volume": 2188192.0}, {"date": "2017-07-12", "close": 68.03, "volume": 4206132.0}, {"date": "2017-07-13", "close": 67.78, "volume": 2883629.0}, {"date": "2017-07-14", "close": 68.04, "volume": 2194732.0}, {"date": "2017-07-17", "close": 67.43, "volume": 2853701.0}, {"date": "2017-07-18", "close": 67.51, "volume": 2815047.0}, {"date": "2017-07-19", "close": 68.03, "volume": 3481850.0}, {"date": "2017-07-20", "close": 67.52, "volume": 2887963.0}, {"date": "2017-07-21", "close": 67.78, "volume": 2720321.0}, {"date": "2017-07-24", "close": 67.68, "volume": 2318781.0}, {"date": "2017-07-25", "close": 68.44, "volume": 3131122.0}, {"date": "2017-07-26", "close": 67.99, "volume": 3356822.0}, {"date": "2017-07-27", "close": 67.59, "volume": 4377800.0}, {"date": "2017-07-28", "close": 66.69, "volume": 7105043.0}, {"date": "2017-07-31", "close": 68.97, "volume": 7349537.0}, {"date": "2017-08-01", "close": 68.82, "volume": 5322281.0}, {"date": "2017-08-02", "close": 68.5, "volume": 3724818.0}, {"date": "2017-08-03", "close": 68.5, "volume": 3342276.0}, {"date": "2017-08-04", "close": 68.53, "volume": 3201336.0}, {"date": "2017-08-07", "close": 68.0, "volume": 2671861.0}, {"date": "2017-08-08", "close": 67.79, "volume": 3114863.0}, {"date": "2017-08-09", "close": 66.93, "volume": 3498139.0}, {"date": "2017-08-10", "close": 66.2, "volume": 3417252.0}, {"date": "2017-08-11", "close": 66.15, "volume": 2330040.0}, {"date": "2017-08-14", "close": 66.79, "volume": 3034019.0}, {"date": "2017-08-15", "close": 67.15, "volume": 4079274.0}, {"date": "2017-08-16", "close": 65.99, "volume": 2807522.0}, {"date": "2017-08-17", "close": 64.55, "volume": 3326186.0}, {"date": "2017-08-18", "close": 64.75, "volume": 3082573.0}, {"date": "2017-08-21", "close": 64.7, "volume": 2364521.0}, {"date": "2017-08-22", "close": 65.58, "volume": 2865242.0}, {"date": "2017-08-23", "close": 65.71, "volume": 2798635.0}, {"date": "2017-08-24", "close": 67.44, "volume": 5491722.0}, {"date": "2017-08-25", "close": 67.67, "volume": 3910422.0}, {"date": "2017-08-28", "close": 68.42, "volume": 6440489.0}, {"date": "2017-08-29", "close": 67.92, "volume": 3556030.0}, {"date": "2017-08-30", "close": 68.41, "volume": 3164442.0}, {"date": "2017-08-31", "close": 68.1, "volume": 4429073.0}, {"date": "2017-09-01", "close": 69.2, "volume": 3954362.0}, {"date": "2017-09-05", "close": 67.91, "volume": 4570734.0}, {"date": "2017-09-06", "close": 68.11, "volume": 4418406.0}, {"date": "2017-09-07", "close": 68.86, "volume": 3674449.0}, {"date": "2017-09-08", "close": 69.54, "volume": 3770694.0}, {"date": "2017-09-11", "close": 69.81, "volume": 3282876.0}, {"date": "2017-09-12", "close": 70.21, "volume": 2620832.0}, {"date": "2017-09-13", "close": 71.0, "volume": 4122188.0}, {"date": "2017-09-14", "close": 69.94, "volume": 4491627.0}, {"date": "2017-09-15", "close": 71.13, "volume": 6859597.0}, {"date": "2017-09-18", "close": 72.2, "volume": 3823804.0}, {"date": "2017-09-19", "close": 72.71, "volume": 3870204.0}, {"date": "2017-09-20", "close": 73.18, "volume": 3255410.0}, {"date": "2017-09-21", "close": 73.36, "volume": 2878649.0}, {"date": "2017-09-22", "close": 74.29, "volume": 3152856.0}, {"date": "2017-09-25", "close": 75.12, "volume": 3460719.0}, {"date": "2017-09-26", "close": 74.96, "volume": 3109868.0}, {"date": "2017-09-27", "close": 75.47, "volume": 4491418.0}, {"date": "2017-09-28", "close": 76.74, "volume": 6079226.0}, {"date": "2017-09-29", "close": 76.93, "volume": 4410398.0}, {"date": "2017-10-02", "close": 77.05, "volume": 3094847.0}, {"date": "2017-10-03", "close": 77.57, "volume": 3194429.0}, {"date": "2017-10-04", "close": 77.69, "volume": 2669875.0}, {"date": "2017-10-05", "close": 77.27, "volume": 4923445.0}, {"date": "2017-10-06", "close": 77.23, "volume": 4623633.0}, {"date": "2017-10-09", "close": 77.13, "volume": 2925035.0}, {"date": "2017-10-10", "close": 77.37, "volume": 2659475.0}, {"date": "2017-10-11", "close": 77.92, "volume": 2276669.0}, {"date": "2017-10-12", "close": 77.91, "volume": 2454627.0}, {"date": "2017-10-13", "close": 78.08, "volume": 2161721.0}, {"date": "2017-10-16", "close": 77.42, "volume": 2341110.0}, {"date": "2017-10-17", "close": 77.62, "volume": 2352715.0}, {"date": "2017-10-18", "close": 77.62, "volume": 2399487.0}, {"date": "2017-10-19", "close": 77.63, "volume": 2325796.0}, {"date": "2017-10-20", "close": 77.54, "volume": 3941941.0}, {"date": "2017-10-23", "close": 77.4, "volume": 4820012.0}, {"date": "2017-10-24", "close": 77.69, "volume": 3231872.0}, {"date": "2017-10-25", "close": 77.68, "volume": 4899997.0}, {"date": "2017-10-26", "close": 76.29, "volume": 5370505.0}, {"date": "2017-10-27", "close": 77.75, "volume": 6111664.0}, {"date": "2017-10-30", "close": 78.4, "volume": 4422106.0}, {"date": "2017-10-31", "close": 78.89, "volume": 3230961.0}, {"date": "2017-11-01", "close": 80.71, "volume": 4076942.0}, {"date": "2017-11-02", "close": 81.59, "volume": 4951779.0}, {"date": "2017-11-03", "close": 80.88, "volume": 3390482.0}, {"date": "2017-11-06", "close": 81.45, "volume": 3325925.0}, {"date": "2017-11-07", "close": 81.83, "volume": 2602706.0}, {"date": "2017-11-08", "close": 81.67, "volume": 2976063.0}, {"date": "2017-11-09", "close": 81.28, "volume": 3569711.0}, {"date": "2017-11-10", "close": 81.37, "volume": 2469550.0}, {"date": "2017-11-13", "close": 80.67, "volume": 2568506.0}, {"date": "2017-11-14", "close": 81.37, "volume": 3108194.0}, {"date": "2017-11-15", "close": 81.48, "volume": 3116560.0}, {"date": "2017-11-16", "close": 82.12, "volume": 4320847.0}, {"date": "2017-11-17", "close": 82.88, "volume": 2897431.0}, {"date": "2017-11-20", "close": 82.09, "volume": 3163574.0}, {"date": "2017-11-21", "close": 83.8, "volume": 3521199.0}, {"date": "2017-11-22", "close": 82.35, "volume": 3271714.0}, {"date": "2017-11-24", "close": 82.25, "volume": 1623414.0}, {"date": "2017-11-27", "close": 82.12, "volume": 3073467.0}, {"date": "2017-11-28", "close": 83.24, "volume": 3015255.0}, {"date": "2017-11-29", "close": 83.34, "volume": 2752848.0}, {"date": "2017-11-30", "close": 85.62, "volume": 5520646.0}, {"date": "2017-12-01", "close": 84.17, "volume": 4123184.0}, {"date": "2017-12-04", "close": 83.63, "volume": 4049389.0}, {"date": "2017-12-05", "close": 85.78, "volume": 4197267.0}, {"date": "2017-12-06", "close": 84.97, "volume": 2975920.0}, {"date": "2017-12-07", "close": 85.59, "volume": 2128848.0}, {"date": "2017-12-08", "close": 87.6, "volume": 3526499.0}, {"date": "2017-12-11", "close": 87.2, "volume": 2847714.0}, {"date": "2017-12-12", "close": 86.94, "volume": 2515268.0}, {"date": "2017-12-13", "close": 87.45, "volume": 3108057.0}, {"date": "2017-12-14", "close": 87.48, "volume": 3635764.0}, {"date": "2017-12-15", "close": 88.19, "volume": 6579182.0}, {"date": "2017-12-18", "close": 88.93, "volume": 3433019.0}, {"date": "2017-12-19", "close": 88.07, "volume": 2949505.0}, {"date": "2017-12-20", "close": 90.16, "volume": 3506644.0}, {"date": "2017-12-21", "close": 90.72, "volume": 3004138.0}, {"date": "2017-12-22", "close": 91.13, "volume": 1814658.0}, {"date": "2017-12-26", "close": 91.86, "volume": 1439162.0}, {"date": "2017-12-27", "close": 92.14, "volume": 2382806.0}, {"date": "2017-12-28", "close": 92.3, "volume": 1835741.0}, {"date": "2017-12-29", "close": 91.91, "volume": 2337424.0}, {"date": "2018-01-02", "close": 92.8, "volume": 3582852.0}, {"date": "2018-01-03", "close": 93.29, "volume": 3056867.0}, {"date": "2018-01-04", "close": 93.59, "volume": 2976998.0}, {"date": "2018-01-05", "close": 94.03, "volume": 2973718.0}, {"date": "2018-01-08", "close": 94.22, "volume": 2493174.0}, {"date": "2018-01-09", "close": 94.1, "volume": 3777531.0}, {"date": "2018-01-10", "close": 94.15, "volume": 2391786.0}, {"date": "2018-01-11", "close": 94.55, "volume": 2679558.0}, {"date": "2018-01-12", "close": 96.75, "volume": 2869387.0}, {"date": "2018-01-16", "close": 96.15, "volume": 3038825.0}, {"date": "2018-01-17", "close": 97.56, "volume": 2934757.0}, {"date": "2018-01-18", "close": 96.46, "volume": 2485759.0}, {"date": "2018-01-19", "close": 97.26, "volume": 2355393.0}, {"date": "2018-01-22", "close": 98.95, "volume": 2437151.0}, {"date": "2018-01-23", "close": 98.69, "volume": 2104485.0}, {"date": "2018-01-24", "close": 97.66, "volume": 3266121.0}, {"date": "2018-01-25", "close": 97.18, "volume": 2708643.0}, {"date": "2018-01-26", "close": 98.69, "volume": 2113260.0}, {"date": "2018-01-29", "close": 96.39, "volume": 2777487.0}, {"date": "2018-01-30", "close": 94.34, "volume": 4331819.0}, {"date": "2018-01-31", "close": 95.97, "volume": 5333627.0}, {"date": "2018-02-01", "close": 94.69, "volume": 5031090.0}, {"date": "2018-02-02", "close": 93.19, "volume": 4652531.0}, {"date": "2018-02-05", "close": 89.77, "volume": 7056438.0}, {"date": "2018-02-06", "close": 90.46, "volume": 6334708.0}, {"date": "2018-02-07", "close": 89.84, "volume": 4337394.0}, {"date": "2018-02-08", "close": 86.77, "volume": 3965867.0}, {"date": "2018-02-09", "close": 88.22, "volume": 5459191.0}, {"date": "2018-02-12", "close": 88.84, "volume": 4019875.0}, {"date": "2018-02-13", "close": 89.48, "volume": 3632341.0}, {"date": "2018-02-14", "close": 92.63, "volume": 4877229.0}, {"date": "2018-02-15", "close": 93.0, "volume": 4051084.0}, {"date": "2018-02-16", "close": 93.27, "volume": 2531662.0}, {"date": "2018-02-20", "close": 91.58, "volume": 3083530.0}, {"date": "2018-02-21", "close": 90.83, "volume": 2018076.0}, {"date": "2018-02-22", "close": 92.05, "volume": 3047251.0}, {"date": "2018-02-23", "close": 92.46, "volume": 2060900.0}, {"date": "2018-02-26", "close": 93.31, "volume": 2563086.0}, {"date": "2018-02-27", "close": 92.77, "volume": 2892834.0}, {"date": "2018-02-28", "close": 90.42, "volume": 2738448.0}, {"date": "2018-03-01", "close": 90.82, "volume": 3025593.0}, {"date": "2018-03-02", "close": 92.2, "volume": 3483397.0}, {"date": "2018-03-05", "close": 91.56, "volume": 4650035.0}, {"date": "2018-03-06", "close": 91.72, "volume": 2786965.0}, {"date": "2018-03-07", "close": 92.04, "volume": 2596978.0}, {"date": "2018-03-08", "close": 93.31, "volume": 3705219.0}, {"date": "2018-03-09", "close": 94.32, "volume": 3448537.0}, {"date": "2018-03-12", "close": 92.69, "volume": 3006872.0}, {"date": "2018-03-13", "close": 93.49, "volume": 4302204.0}, {"date": "2018-03-14", "close": 92.66, "volume": 2739177.0}, {"date": "2018-03-15", "close": 92.33, "volume": 2776796.0}, {"date": "2018-03-16", "close": 93.79, "volume": 5308350.0}, {"date": "2018-03-19", "close": 92.94, "volume": 2332457.0}, {"date": "2018-03-20", "close": 94.47, "volume": 3354424.0}, {"date": "2018-03-21", "close": 95.45, "volume": 3047228.0}, {"date": "2018-03-22", "close": 93.04, "volume": 3264382.0}, {"date": "2018-03-23", "close": 91.22, "volume": 3171711.0}, {"date": "2018-03-26", "close": 94.25, "volume": 3107986.0}, {"date": "2018-03-27", "close": 92.27, "volume": 3756083.0}, {"date": "2018-03-28", "close": 90.28, "volume": 3862816.0}, {"date": "2018-03-29", "close": 92.77, "volume": 4173098.0}, {"date": "2018-04-02", "close": 91.56, "volume": 2788535.0}, {"date": "2018-04-03", "close": 92.7, "volume": 2930581.0}, {"date": "2018-04-04", "close": 93.35, "volume": 3658719.0}, {"date": "2018-04-05", "close": 95.86, "volume": 3755736.0}, {"date": "2018-04-06", "close": 95.18, "volume": 3426837.0}, {"date": "2018-04-09", "close": 96.01, "volume": 3594782.0}, {"date": "2018-04-10", "close": 98.89, "volume": 3490263.0}, {"date": "2018-04-11", "close": 100.31, "volume": 3506671.0}, {"date": "2018-04-12", "close": 100.53, "volume": 3235349.0}, {"date": "2018-04-13", "close": 101.83, "volume": 2372405.0}, {"date": "2018-04-16", "close": 105.49, "volume": 5876170.0}, {"date": "2018-04-17", "close": 106.69, "volume": 3598083.0}, {"date": "2018-04-18", "close": 107.54, "volume": 3850615.0}, {"date": "2018-04-19", "close": 108.2, "volume": 3183615.0}, {"date": "2018-04-20", "close": 108.55, "volume": 2784027.0}, {"date": "2018-04-23", "close": 109.26, "volume": 2126918.0}, {"date": "2018-04-24", "close": 108.29, "volume": 3268667.0}, {"date": "2018-04-25", "close": 108.68, "volume": 3798667.0}, {"date": "2018-04-26", "close": 111.54, "volume": 4903091.0}, {"date": "2018-04-27", "close": 109.78, "volume": 2653816.0}, {"date": "2018-04-30", "close": 110.93, "volume": 5653919.0}, {"date": "2018-05-01", "close": 110.72, "volume": 3680766.0}, {"date": "2018-05-02", "close": 112.25, "volume": 5670967.0}, {"date": "2018-05-03", "close": 113.37, "volume": 3575031.0}, {"date": "2018-05-04", "close": 113.39, "volume": 2922966.0}, {"date": "2018-05-07", "close": 113.67, "volume": 3448473.0}, {"date": "2018-05-08", "close": 113.19, "volume": 6072844.0}, {"date": "2018-05-09", "close": 114.82, "volume": 4159670.0}, {"date": "2018-05-10", "close": 114.49, "volume": 5036574.0}, {"date": "2018-05-11", "close": 114.63, "volume": 2773365.0}, {"date": "2018-05-14", "close": 115.87, "volume": 3932070.0}, {"date": "2018-05-15", "close": 115.9, "volume": 3541287.0}, {"date": "2018-05-16", "close": 114.99, "volume": 2685376.0}, {"date": "2018-05-17", "close": 119.71, "volume": 5770192.0}, {"date": "2018-05-18", "close": 120.56, "volume": 3900151.0}, {"date": "2018-05-21", "close": 122.06, "volume": 2984112.0}, {"date": "2018-05-22", "close": 120.15, "volume": 3252889.0}, {"date": "2018-05-23", "close": 121.05, "volume": 3389604.0}, {"date": "2018-05-24", "close": 121.88, "volume": 3155706.0}, {"date": "2018-05-25", "close": 118.73, "volume": 3581170.0}, {"date": "2018-05-29", "close": 119.47, "volume": 3020786.0}, {"date": "2018-05-30", "close": 122.21, "volume": 2995851.0}, {"date": "2018-05-31", "close": 121.2, "volume": 5443447.0}, {"date": "2018-06-01", "close": 123.78, "volume": 2937872.0}, {"date": "2018-06-04", "close": 124.44, "volume": 3787008.0}, {"date": "2018-06-05", "close": 123.33, "volume": 3392214.0}, {"date": "2018-06-06", "close": 121.2, "volume": 3549336.0}, {"date": "2018-06-07", "close": 121.49, "volume": 2258405.0}, {"date": "2018-06-08", "close": 119.72, "volume": 3739161.0}, {"date": "2018-06-11", "close": 120.57, "volume": 3261029.0}, {"date": "2018-06-12", "close": 118.02, "volume": 4405979.0}, {"date": "2018-06-13", "close": 117.88, "volume": 5428955.0}, {"date": "2018-06-14", "close": 116.82, "volume": 2425156.0}, {"date": "2018-06-15", "close": 115.18, "volume": 5081006.0}, {"date": "2018-06-18", "close": 116.54, "volume": 3059272.0}, {"date": "2018-06-19", "close": 116.62, "volume": 2491023.0}, {"date": "2018-06-20", "close": 115.73, "volume": 3092955.0}, {"date": "2018-06-21", "close": 111.22, "volume": 4449897.0}, {"date": "2018-06-22", "close": 112.24, "volume": 5120581.0}, {"date": "2018-06-25", "close": 109.26, "volume": 4559447.0}, {"date": "2018-06-26", "close": 110.25, "volume": 3422246.0}, {"date": "2018-06-27", "close": 109.52, "volume": 3411212.0}, {"date": "2018-06-28", "close": 109.11, "volume": 2667276.0}, {"date": "2018-06-29", "close": 110.83, "volume": 3483557.0}, {"date": "2018-07-02", "close": 109.23, "volume": 3744133.0}, {"date": "2018-07-03", "close": 108.17, "volume": 2078110.0}, {"date": "2018-07-05", "close": 107.53, "volume": 3397621.0}, {"date": "2018-07-06", "close": 107.83, "volume": 2461294.0}, {"date": "2018-07-09", "close": 109.27, "volume": 2725557.0}, {"date": "2018-07-10", "close": 108.62, "volume": 2647740.0}, {"date": "2018-07-11", "close": 106.36, "volume": 3505360.0}, {"date": "2018-07-12", "close": 106.79, "volume": 2992224.0}, {"date": "2018-07-13", "close": 107.34, "volume": 2499994.0}, {"date": "2018-07-16", "close": 106.3, "volume": 2548356.0}, {"date": "2018-07-17", "close": 106.09, "volume": 2589947.0}, {"date": "2018-07-18", "close": 106.65, "volume": 3079614.0}, {"date": "2018-07-19", "close": 107.0, "volume": 2564289.0}, {"date": "2018-07-20", "close": 106.21, "volume": 2291731.0}, {"date": "2018-07-23", "close": 106.28, "volume": 2538912.0}, {"date": "2018-07-24", "close": 107.27, "volume": 3301624.0}, {"date": "2018-07-25", "close": 109.33, "volume": 3309747.0}, {"date": "2018-07-26", "close": 116.83, "volume": 5408008.0}, {"date": "2018-07-27", "close": 116.35, "volume": 3308666.0}, {"date": "2018-07-30", "close": 117.26, "volume": 2930482.0}, {"date": "2018-07-31", "close": 118.35, "volume": 3922407.0}, {"date": "2018-08-01", "close": 116.78, "volume": 3411556.0}, {"date": "2018-08-02", "close": 115.33, "volume": 2584494.0}, {"date": "2018-08-03", "close": 115.38, "volume": 2582954.0}, {"date": "2018-08-06", "close": 114.89, "volume": 2401067.0}, {"date": "2018-08-07", "close": 116.71, "volume": 2606683.0}, {"date": "2018-08-08", "close": 115.9, "volume": 2009579.0}, {"date": "2018-08-09", "close": 115.14, "volume": 2175564.0}, {"date": "2018-08-10", "close": 115.37, "volume": 2058916.0}, {"date": "2018-08-13", "close": 114.79, "volume": 1788691.0}, {"date": "2018-08-14", "close": 115.05, "volume": 1403380.0}, {"date": "2018-08-15", "close": 111.52, "volume": 3398947.0}, {"date": "2018-08-16", "close": 111.32, "volume": 1874699.0}, {"date": "2018-08-17", "close": 111.0, "volume": 1791074.0}, {"date": "2018-08-20", "close": 113.4, "volume": 2062942.0}, {"date": "2018-08-21", "close": 114.14, "volume": 2021715.0}, {"date": "2018-08-22", "close": 115.68, "volume": 1668098.0}, {"date": "2018-08-23", "close": 118.06, "volume": 3132408.0}, {"date": "2018-08-24", "close": 120.55, "volume": 3448417.0}, {"date": "2018-08-27", "close": 121.21, "volume": 2038099.0}, {"date": "2018-08-28", "close": 120.39, "volume": 2062632.0}, {"date": "2018-08-29", "close": 120.61, "volume": 2525931.0}, {"date": "2018-08-30", "close": 119.05, "volume": 2637006.0}, {"date": "2018-08-31", "close": 117.88, "volume": 3691925.0}, {"date": "2018-09-04", "close": 120.24, "volume": 3330814.0}, {"date": "2018-09-05", "close": 116.91, "volume": 4504026.0}, {"date": "2018-09-06", "close": 116.07, "volume": 3406630.0}, {"date": "2018-09-07", "close": 115.08, "volume": 2417861.0}, {"date": "2018-09-10", "close": 115.25, "volume": 2395734.0}, {"date": "2018-09-11", "close": 115.1, "volume": 2706809.0}, {"date": "2018-09-12", "close": 116.31, "volume": 3195230.0}, {"date": "2018-09-13", "close": 116.83, "volume": 2039754.0}, {"date": "2018-09-14", "close": 117.13, "volume": 1668926.0}, {"date": "2018-09-17", "close": 115.46, "volume": 1875061.0}, {"date": "2018-09-18", "close": 115.33, "volume": 2023667.0}, {"date": "2018-09-19", "close": 109.7, "volume": 5030211.0}, {"date": "2018-09-20", "close": 110.48, "volume": 3109966.0}, {"date": "2018-09-21", "close": 112.24, "volume": 4044078.0}, {"date": "2018-09-24", "close": 114.96, "volume": 3065560.0}, {"date": "2018-09-25", "close": 116.76, "volume": 2943037.0}, {"date": "2018-09-26", "close": 116.52, "volume": 2482816.0}, {"date": "2018-09-27", "close": 115.29, "volume": 2281866.0}, {"date": "2018-09-28", "close": 113.75, "volume": 2786504.0}, {"date": "2018-10-01", "close": 113.88, "volume": 2251502.0}, {"date": "2018-10-02", "close": 115.52, "volume": 3077012.0}, {"date": "2018-10-03", "close": 119.99, "volume": 3519794.0}, {"date": "2018-10-04", "close": 117.22, "volume": 2054615.0}, {"date": "2018-10-05", "close": 117.11, "volume": 1834069.0}, {"date": "2018-10-08", "close": 116.18, "volume": 2523354.0}, {"date": "2018-10-09", "close": 115.66, "volume": 2345661.0}, {"date": "2018-10-10", "close": 110.84, "volume": 2868220.0}, {"date": "2018-10-11", "close": 106.89, "volume": 3473934.0}, {"date": "2018-10-12", "close": 108.25, "volume": 3344002.0}, {"date": "2018-10-15", "close": 103.79, "volume": 3639700.0}, {"date": "2018-10-16", "close": 105.91, "volume": 2162257.0}, {"date": "2018-10-17", "close": 103.74, "volume": 3378808.0}, {"date": "2018-10-18", "close": 103.39, "volume": 3944183.0}, {"date": "2018-10-19", "close": 92.76, "volume": 11772890.0}, {"date": "2018-10-22", "close": 92.85, "volume": 4506593.0}, {"date": "2018-10-23", "close": 91.66, "volume": 6264455.0}, {"date": "2018-10-24", "close": 86.69, "volume": 6335333.0}, {"date": "2018-10-25", "close": 87.38, "volume": 5177202.0}, {"date": "2018-10-26", "close": 85.79, "volume": 6921383.0}, {"date": "2018-10-29", "close": 87.38, "volume": 5763142.0}, {"date": "2018-10-30", "close": 90.1, "volume": 5429860.0}, {"date": "2018-10-31", "close": 91.09, "volume": 5498884.0}, {"date": "2018-11-01", "close": 92.51, "volume": 4340928.0}, {"date": "2018-11-02", "close": 91.83, "volume": 3424131.0}, {"date": "2018-11-05", "close": 91.15, "volume": 3332822.0}, {"date": "2018-11-06", "close": 91.28, "volume": 2609458.0}, {"date": "2018-11-07", "close": 92.59, "volume": 3672938.0}, {"date": "2018-11-08", "close": 88.7, "volume": 5812065.0}, {"date": "2018-11-09", "close": 87.58, "volume": 4760365.0}, {"date": "2018-11-12", "close": 85.97, "volume": 3900702.0}, {"date": "2018-11-13", "close": 83.57, "volume": 4351346.0}, {"date": "2018-11-14", "close": 82.34, "volume": 5662779.0}, {"date": "2018-11-15", "close": 83.27, "volume": 4287508.0}, {"date": "2018-11-16", "close": 83.95, "volume": 3445637.0}, {"date": "2018-11-19", "close": 80.69, "volume": 3921186.0}, {"date": "2018-11-20", "close": 78.61, "volume": 5786602.0}, {"date": "2018-11-21", "close": 79.2, "volume": 4243953.0}, {"date": "2018-11-23", "close": 77.03, "volume": 2105204.0}, {"date": "2018-11-26", "close": 78.78, "volume": 4309304.0}, {"date": "2018-11-27", "close": 77.43, "volume": 4435405.0}, {"date": "2018-11-28", "close": 79.42, "volume": 3912382.0}, {"date": "2018-11-29", "close": 79.47, "volume": 3651690.0}, {"date": "2018-11-30", "close": 79.9, "volume": 5685689.0}, {"date": "2018-12-03", "close": 81.3, "volume": 6277469.0}, {"date": "2018-12-04", "close": 79.51, "volume": 6195925.0}, {"date": "2018-12-06", "close": 78.84, "volume": 4642556.0}, {"date": "2018-12-07", "close": 75.99, "volume": 4669529.0}, {"date": "2018-12-10", "close": 73.38, "volume": 7407484.0}, {"date": "2018-12-11", "close": 73.27, "volume": 4621632.0}, {"date": "2018-12-12", "close": 73.64, "volume": 4088985.0}, {"date": "2018-12-13", "close": 73.46, "volume": 4426588.0}, {"date": "2018-12-14", "close": 73.3, "volume": 5021295.0}, {"date": "2018-12-17", "close": 72.58, "volume": 4508388.0}, {"date": "2018-12-18", "close": 71.06, "volume": 4254025.0}, {"date": "2018-12-19", "close": 70.98, "volume": 4912936.0}, {"date": "2018-12-20", "close": 70.61, "volume": 6299212.0}, {"date": "2018-12-21", "close": 71.64, "volume": 7716390.0}, {"date": "2018-12-24", "close": 68.94, "volume": 3265070.0}, {"date": "2018-12-26", "close": 73.31, "volume": 5788175.0}, {"date": "2018-12-27", "close": 74.63, "volume": 4836524.0}, {"date": "2018-12-28", "close": 73.48, "volume": 4265715.0}, {"date": "2018-12-31", "close": 74.97, "volume": 3817758.0}, {"date": "2019-01-02", "close": 75.56, "volume": 4271273.0}, {"date": "2019-01-03", "close": 74.2, "volume": 3300844.0}, {"date": "2019-01-04", "close": 77.01, "volume": 4363402.0}, {"date": "2019-01-07", "close": 77.09, "volume": 3809621.0}, {"date": "2019-01-08", "close": 77.36, "volume": 3081178.0}, {"date": "2019-01-09", "close": 77.29, "volume": 4258488.0}, {"date": "2019-01-10", "close": 77.42, "volume": 3816685.0}, {"date": "2019-01-11", "close": 78.47, "volume": 3607293.0}, {"date": "2019-01-14", "close": 78.95, "volume": 4457445.0}, {"date": "2019-01-15", "close": 78.77, "volume": 3240764.0}, {"date": "2019-01-16", "close": 79.0, "volume": 3675597.0}, {"date": "2019-01-17", "close": 80.49, "volume": 3833532.0}, {"date": "2019-01-18", "close": 82.59, "volume": 5109647.0}, {"date": "2019-01-22", "close": 82.01, "volume": 7326711.0}, {"date": "2019-01-23", "close": 79.78, "volume": 4456028.0}, {"date": "2019-01-24", "close": 78.95, "volume": 5034727.0}, {"date": "2019-01-25", "close": 82.19, "volume": 6461597.0}, {"date": "2019-01-28", "close": 81.03, "volume": 3661996.0}, {"date": "2019-01-29", "close": 81.14, "volume": 3932977.0}, {"date": "2019-01-30", "close": 83.28, "volume": 4568226.0}, {"date": "2019-01-31", "close": 87.82, "volume": 8796664.0}, {"date": "2019-02-01", "close": 85.26, "volume": 5135874.0}, {"date": "2019-02-04", "close": 84.79, "volume": 4436790.0}, {"date": "2019-02-05", "close": 85.96, "volume": 3855697.0}, {"date": "2019-02-06", "close": 85.92, "volume": 2783295.0}, {"date": "2019-02-07", "close": 83.91, "volume": 3111031.0}, {"date": "2019-02-08", "close": 84.14, "volume": 4126525.0}, {"date": "2019-02-11", "close": 83.34, "volume": 3443242.0}, {"date": "2019-02-12", "close": 82.33, "volume": 3083168.0}, {"date": "2019-02-13", "close": 83.46, "volume": 2724307.0}, {"date": "2019-02-14", "close": 83.61, "volume": 2809749.0}, {"date": "2019-02-15", "close": 84.4, "volume": 3929723.0}, {"date": "2019-02-19", "close": 84.79, "volume": 2031200.0}, {"date": "2019-02-20", "close": 85.43, "volume": 3951271.0}, {"date": "2019-02-21", "close": 84.48, "volume": 3199922.0}, {"date": "2019-02-22", "close": 85.32, "volume": 3157528.0}, {"date": "2019-02-25", "close": 84.98, "volume": 2032262.0}, {"date": "2019-02-26", "close": 84.41, "volume": 2146337.0}, {"date": "2019-02-27", "close": 83.09, "volume": 3007891.0}, {"date": "2019-02-28", "close": 81.56, "volume": 3600567.0}, {"date": "2019-03-01", "close": 82.89, "volume": 3052143.0}, {"date": "2019-03-04", "close": 82.53, "volume": 3685631.0}, {"date": "2019-03-05", "close": 81.15, "volume": 3797625.0}, {"date": "2019-03-06", "close": 81.35, "volume": 3419600.0}, {"date": "2019-03-07", "close": 80.59, "volume": 3145850.0}, {"date": "2019-03-08", "close": 79.75, "volume": 4031235.0}, {"date": "2019-03-11", "close": 83.48, "volume": 4323128.0}, {"date": "2019-03-12", "close": 83.85, "volume": 4881541.0}, {"date": "2019-03-13", "close": 84.22, "volume": 4271901.0}, {"date": "2019-03-14", "close": 84.94, "volume": 3303125.0}, {"date": "2019-03-15", "close": 85.08, "volume": 5656825.0}, {"date": "2019-03-18", "close": 86.75, "volume": 3414135.0}, {"date": "2019-03-19", "close": 86.43, "volume": 2910577.0}, {"date": "2019-03-20", "close": 86.44, "volume": 3894573.0}, {"date": "2019-03-21", "close": 86.38, "volume": 2335856.0}, {"date": "2019-03-22", "close": 84.63, "volume": 2877681.0}, {"date": "2019-03-25", "close": 85.48, "volume": 2393252.0}, {"date": "2019-03-26", "close": 87.0, "volume": 2796882.0}, {"date": "2019-03-27", "close": 86.02, "volume": 3230329.0}, {"date": "2019-03-28", "close": 84.83, "volume": 2728245.0}, {"date": "2019-03-29", "close": 84.83, "volume": 2996142.0}, {"date": "2019-04-01", "close": 86.43, "volume": 2873561.0}, {"date": "2019-04-02", "close": 84.45, "volume": 2922628.0}, {"date": "2019-04-03", "close": 84.26, "volume": 2983076.0}, {"date": "2019-04-04", "close": 84.35, "volume": 3267172.0}, {"date": "2019-04-05", "close": 86.69, "volume": 2965944.0}, {"date": "2019-04-08", "close": 86.2, "volume": 2141206.0}, {"date": "2019-04-09", "close": 85.11, "volume": 2393963.0}, {"date": "2019-04-10", "close": 88.43, "volume": 5078305.0}, {"date": "2019-04-11", "close": 89.04, "volume": 3682140.0}, {"date": "2019-04-12", "close": 88.41, "volume": 4002064.0}, {"date": "2019-04-15", "close": 87.65, "volume": 2803443.0}, {"date": "2019-04-16", "close": 88.32, "volume": 2507325.0}, {"date": "2019-04-17", "close": 89.42, "volume": 2957482.0}, {"date": "2019-04-18", "close": 88.04, "volume": 2669978.0}, {"date": "2019-04-22", "close": 91.15, "volume": 3062156.0}, {"date": "2019-04-23", "close": 90.28, "volume": 4193877.0}, {"date": "2019-04-24", "close": 87.73, "volume": 5041650.0}, {"date": "2019-04-25", "close": 90.83, "volume": 6311897.0}, {"date": "2019-04-26", "close": 90.08, "volume": 3007898.0}, {"date": "2019-04-29", "close": 89.6, "volume": 2661554.0}, {"date": "2019-04-30", "close": 90.66, "volume": 2993150.0}, {"date": "2019-05-01", "close": 89.77, "volume": 3881348.0}, {"date": "2019-05-02", "close": 88.25, "volume": 5084728.0}, {"date": "2019-05-03", "close": 88.44, "volume": 2994449.0}, {"date": "2019-05-06", "close": 86.39, "volume": 4741718.0}, {"date": "2019-05-07", "close": 84.36, "volume": 6014934.0}, {"date": "2019-05-08", "close": 82.4, "volume": 4850833.0}, {"date": "2019-05-09", "close": 81.74, "volume": 6662001.0}, {"date": "2019-05-10", "close": 83.73, "volume": 4484078.0}, {"date": "2019-05-13", "close": 81.41, "volume": 3943434.0}, {"date": "2019-05-14", "close": 82.96, "volume": 3389268.0}, {"date": "2019-05-15", "close": 83.37, "volume": 2589581.0}, {"date": "2019-05-16", "close": 85.47, "volume": 3282885.0}, {"date": "2019-05-17", "close": 83.71, "volume": 2553723.0}, {"date": "2019-05-20", "close": 82.08, "volume": 2774091.0}, {"date": "2019-05-21", "close": 82.47, "volume": 3115946.0}, {"date": "2019-05-22", "close": 80.35, "volume": 2942229.0}, {"date": "2019-05-23", "close": 75.41, "volume": 6238043.0}, {"date": "2019-05-24", "close": 76.22, "volume": 3385652.0}, {"date": "2019-05-28", "close": 75.09, "volume": 3709018.0}, {"date": "2019-05-29", "close": 74.86, "volume": 3054139.0}, {"date": "2019-05-30", "close": 72.87, "volume": 5119631.0}, {"date": "2019-05-31", "close": 70.4, "volume": 5671011.0}, {"date": "2019-06-03", "close": 72.0, "volume": 3760700.0}, {"date": "2019-06-04", "close": 73.85, "volume": 3135169.0}, {"date": "2019-06-05", "close": 73.14, "volume": 3245445.0}, {"date": "2019-06-06", "close": 74.47, "volume": 3767932.0}, {"date": "2019-06-07", "close": 74.73, "volume": 2847311.0}, {"date": "2019-06-10", "close": 75.86, "volume": 3136428.0}, {"date": "2019-06-11", "close": 76.36, "volume": 2483727.0}, {"date": "2019-06-12", "close": 76.5, "volume": 2569218.0}, {"date": "2019-06-13", "close": 77.26, "volume": 2820044.0}, {"date": "2019-06-14", "close": 76.76, "volume": 2084175.0}, {"date": "2019-06-17", "close": 76.93, "volume": 2470138.0}, {"date": "2019-06-18", "close": 77.8, "volume": 2759623.0}, {"date": "2019-06-19", "close": 78.16, "volume": 2316416.0}, {"date": "2019-06-20", "close": 79.75, "volume": 3011751.0}, {"date": "2019-06-21", "close": 81.91, "volume": 6568620.0}, {"date": "2019-06-24", "close": 80.76, "volume": 2558124.0}, {"date": "2019-06-25", "close": 81.63, "volume": 3278668.0}, {"date": "2019-06-26", "close": 84.93, "volume": 5154184.0}, {"date": "2019-06-27", "close": 83.93, "volume": 2408516.0}, {"date": "2019-06-28", "close": 85.61, "volume": 3248184.0}, {"date": "2019-07-01", "close": 84.25, "volume": 4565030.0}, {"date": "2019-07-02", "close": 80.7, "volume": 7183249.0}, {"date": "2019-07-03", "close": 81.98, "volume": 2307371.0}, {"date": "2019-07-05", "close": 81.84, "volume": 1653406.0}, {"date": "2019-07-08", "close": 81.36, "volume": 2320503.0}, {"date": "2019-07-09", "close": 82.24, "volume": 2654642.0}, {"date": "2019-07-10", "close": 83.4, "volume": 2976838.0}, {"date": "2019-07-11", "close": 84.43, "volume": 2782358.0}, {"date": "2019-07-12", "close": 84.75, "volume": 1769638.0}, {"date": "2019-07-15", "close": 84.32, "volume": 2513621.0}, {"date": "2019-07-16", "close": 84.21, "volume": 1772925.0}, {"date": "2019-07-17", "close": 83.24, "volume": 2955343.0}, {"date": "2019-07-18", "close": 83.35, "volume": 2060057.0}, {"date": "2019-07-19", "close": 83.65, "volume": 1903105.0}, {"date": "2019-07-22", "close": 84.35, "volume": 2348625.0}, {"date": "2019-07-23", "close": 84.77, "volume": 2902178.0}, {"date": "2019-07-24", "close": 86.17, "volume": 4002460.0}, {"date": "2019-07-25", "close": 83.45, "volume": 5248713.0}, {"date": "2019-07-26", "close": 84.31, "volume": 2712556.0}, {"date": "2019-07-29", "close": 84.03, "volume": 2013577.0}, {"date": "2019-07-30", "close": 84.79, "volume": 2589774.0}, {"date": "2019-07-31", "close": 85.25, "volume": 3217858.0}, {"date": "2019-08-01", "close": 84.34, "volume": 4233921.0}, {"date": "2019-08-02", "close": 82.07, "volume": 3289893.0}, {"date": "2019-08-05", "close": 75.78, "volume": 5976265.0}, {"date": "2019-08-06", "close": 76.84, "volume": 3328294.0}, {"date": "2019-08-07", "close": 75.81, "volume": 4100467.0}, {"date": "2019-08-08", "close": 78.76, "volume": 3474489.0}, {"date": "2019-08-09", "close": 78.85, "volume": 3789660.0}, {"date": "2019-08-12", "close": 77.15, "volume": 3011361.0}, {"date": "2019-08-13", "close": 78.74, "volume": 3127083.0}, {"date": "2019-08-14", "close": 76.0, "volume": 3912389.0}, {"date": "2019-08-15", "close": 76.72, "volume": 3082172.0}, {"date": "2019-08-16", "close": 78.12, "volume": 2697472.0}, {"date": "2019-08-19", "close": 79.7, "volume": 2835404.0}, {"date": "2019-08-20", "close": 78.01, "volume": 2572631.0}, {"date": "2019-08-21", "close": 78.4, "volume": 2409376.0}, {"date": "2019-08-22", "close": 77.42, "volume": 2307637.0}, {"date": "2019-08-23", "close": 74.18, "volume": 3508173.0}, {"date": "2019-08-26", "close": 73.71, "volume": 2912873.0}, {"date": "2019-08-27", "close": 71.71, "volume": 3700509.0}, {"date": "2019-08-28", "close": 72.76, "volume": 2125814.0}, {"date": "2019-08-29", "close": 75.24, "volume": 2660016.0}, {"date": "2019-08-30", "close": 75.28, "volume": 2467594.0}, {"date": "2019-09-03", "close": 74.57, "volume": 2388931.0}, {"date": "2019-09-04", "close": 74.78, "volume": 2579139.0}, {"date": "2019-09-05", "close": 76.79, "volume": 4630483.0}, {"date": "2019-09-06", "close": 78.13, "volume": 3036839.0}, {"date": "2019-09-09", "close": 79.38, "volume": 2757037.0}, {"date": "2019-09-10", "close": 81.68, "volume": 3634848.0}, {"date": "2019-09-11", "close": 82.67, "volume": 3421704.0}, {"date": "2019-09-12", "close": 83.7, "volume": 3847987.0}, {"date": "2019-09-13", "close": 85.53, "volume": 4410315.0}, {"date": "2019-09-16", "close": 82.39, "volume": 9945793.0}, {"date": "2019-09-17", "close": 84.31, "volume": 4599295.0}, {"date": "2019-09-18", "close": 83.6, "volume": 2477368.0}, {"date": "2019-09-19", "close": 83.55, "volume": 2514980.0}, {"date": "2019-09-20", "close": 82.85, "volume": 3827588.0}, {"date": "2019-09-23", "close": 84.14, "volume": 2064209.0}, {"date": "2019-09-24", "close": 83.1, "volume": 2870143.0}, {"date": "2019-09-25", "close": 83.66, "volume": 2551422.0}, {"date": "2019-09-26", "close": 83.12, "volume": 2899267.0}, {"date": "2019-09-27", "close": 84.44, "volume": 2861448.0}, {"date": "2019-09-30", "close": 85.24, "volume": 2926232.0}, {"date": "2019-10-01", "close": 85.22, "volume": 3198883.0}, {"date": "2019-10-02", "close": 82.8, "volume": 3352333.0}, {"date": "2019-10-03", "close": 83.54, "volume": 2473974.0}, {"date": "2019-10-04", "close": 84.52, "volume": 2102784.0}, {"date": "2019-10-07", "close": 83.42, "volume": 2015878.0}, {"date": "2019-10-08", "close": 83.32, "volume": 2904825.0}, {"date": "2019-10-09", "close": 85.07, "volume": 2798453.0}, {"date": "2019-10-10", "close": 85.8, "volume": 2602222.0}, {"date": "2019-10-11", "close": 88.0, "volume": 3127584.0}, {"date": "2019-10-14", "close": 88.53, "volume": 1382447.0}, {"date": "2019-10-15", "close": 89.45, "volume": 2203631.0}, {"date": "2019-10-16", "close": 89.09, "volume": 2282004.0}, {"date": "2019-10-17", "close": 90.1, "volume": 2549165.0}, {"date": "2019-10-18", "close": 91.06, "volume": 3796365.0}, {"date": "2019-10-21", "close": 93.21, "volume": 3268593.0}, {"date": "2019-10-22", "close": 94.17, "volume": 3108702.0}, {"date": "2019-10-23", "close": 93.85, "volume": 3548936.0}, {"date": "2019-10-24", "close": 96.91, "volume": 4593939.0}, {"date": "2019-10-25", "close": 99.27, "volume": 3899159.0}, {"date": "2019-10-28", "close": 100.07, "volume": 3941667.0}, {"date": "2019-10-29", "close": 100.82, "volume": 3259293.0}, {"date": "2019-10-30", "close": 98.81, "volume": 4187016.0}, {"date": "2019-10-31", "close": 96.98, "volume": 4396556.0}, {"date": "2019-11-01", "close": 99.86, "volume": 2842954.0}, {"date": "2019-11-04", "close": 101.24, "volume": 2482463.0}, {"date": "2019-11-05", "close": 101.09, "volume": 3286226.0}, {"date": "2019-11-06", "close": 100.35, "volume": 2529833.0}, {"date": "2019-11-07", "close": 101.4, "volume": 3220809.0}, {"date": "2019-11-08", "close": 100.86, "volume": 2678428.0}, {"date": "2019-11-11", "close": 100.68, "volume": 1901443.0}, {"date": "2019-11-12", "close": 100.48, "volume": 1928254.0}, {"date": "2019-11-13", "close": 100.25, "volume": 2223248.0}, {"date": "2019-11-14", "close": 100.82, "volume": 2288112.0}, {"date": "2019-11-15", "close": 100.61, "volume": 2487576.0}, {"date": "2019-11-18", "close": 101.06, "volume": 2938001.0}, {"date": "2019-11-19", "close": 97.62, "volume": 3641272.0}, {"date": "2019-11-20", "close": 97.19, "volume": 4590088.0}, {"date": "2019-11-21", "close": 98.41, "volume": 3127709.0}, {"date": "2019-11-22", "close": 97.51, "volume": 2878014.0}, {"date": "2019-11-25", "close": 97.35, "volume": 3027924.0}, {"date": "2019-11-26", "close": 97.44, "volume": 4971221.0}, {"date": "2019-11-27", "close": 97.1, "volume": 3016679.0}, {"date": "2019-11-29", "close": 95.49, "volume": 1716781.0}, {"date": "2019-12-02", "close": 95.6, "volume": 3172888.0}, {"date": "2019-12-03", "close": 93.89, "volume": 3370699.0}, {"date": "2019-12-04", "close": 93.21, "volume": 3897957.0}, {"date": "2019-12-05", "close": 92.99, "volume": 3136070.0}, {"date": "2019-12-06", "close": 93.61, "volume": 3825143.0}, {"date": "2019-12-09", "close": 92.52, "volume": 3322646.0}, {"date": "2019-12-10", "close": 94.57, "volume": 2858390.0}, {"date": "2019-12-11", "close": 92.89, "volume": 3049725.0}, {"date": "2019-12-12", "close": 94.53, "volume": 2495467.0}, {"date": "2019-12-13", "close": 93.81, "volume": 2456386.0}, {"date": "2019-12-16", "close": 95.14, "volume": 3878278.0}, {"date": "2019-12-17", "close": 95.68, "volume": 2972917.0}, {"date": "2019-12-18", "close": 94.51, "volume": 4334260.0}, {"date": "2019-12-19", "close": 94.59, "volume": 2921344.0}, {"date": "2019-12-20", "close": 95.27, "volume": 4801636.0}, {"date": "2019-12-23", "close": 95.24, "volume": 1910321.0}, {"date": "2019-12-24", "close": 95.1, "volume": 559799.0}, {"date": "2019-12-26", "close": 94.42, "volume": 1206012.0}, {"date": "2019-12-27", "close": 93.2, "volume": 1752420.0}, {"date": "2019-12-30", "close": 92.88, "volume": 2186825.0}, {"date": "2019-12-31", "close": 93.65, "volume": 1581958.0}, {"date": "2020-01-02", "close": 95.13, "volume": 2087204.0}, {"date": "2020-01-03", "close": 91.52, "volume": 5058032.0}, {"date": "2020-01-06", "close": 91.53, "volume": 3393193.0}, {"date": "2020-01-07", "close": 92.73, "volume": 3800671.0}, {"date": "2020-01-08", "close": 93.09, "volume": 4101757.0}, {"date": "2020-01-09", "close": 95.18, "volume": 3033336.0}, {"date": "2020-01-10", "close": 96.89, "volume": 3551757.0}, {"date": "2020-01-13", "close": 96.25, "volume": 2703236.0}, {"date": "2020-01-14", "close": 95.4, "volume": 3272144.0}, {"date": "2020-01-15", "close": 92.26, "volume": 4001916.0}, {"date": "2020-01-16", "close": 91.98, "volume": 2829510.0}, {"date": "2020-01-17", "close": 91.22, "volume": 2891815.0}, {"date": "2020-01-21", "close": 90.25, "volume": 3221549.0}, {"date": "2020-01-22", "close": 89.62, "volume": 2129544.0}, {"date": "2020-01-23", "close": 89.51, "volume": 2952270.0}, {"date": "2020-01-24", "close": 89.26, "volume": 2580291.0}, {"date": "2020-01-27", "close": 85.05, "volume": 3369666.0}, {"date": "2020-01-28", "close": 85.95, "volume": 2424065.0}, {"date": "2020-01-29", "close": 86.46, "volume": 3478350.0}, {"date": "2020-01-30", "close": 88.19, "volume": 4281405.0}, {"date": "2020-01-31", "close": 84.31, "volume": 6537156.0}, {"date": "2020-02-03", "close": 80.25, "volume": 5190700.0}, {"date": "2020-02-04", "close": 81.24, "volume": 4504401.0}, {"date": "2020-02-05", "close": 83.78, "volume": 3247994.0}, {"date": "2020-02-06", "close": 83.27, "volume": 2615075.0}, {"date": "2020-02-07", "close": 84.04, "volume": 2333499.0}, {"date": "2020-02-10", "close": 84.37, "volume": 2603021.0}, {"date": "2020-02-11", "close": 84.24, "volume": 1886503.0}, {"date": "2020-02-12", "close": 85.04, "volume": 2543828.0}, {"date": "2020-02-13", "close": 83.7, "volume": 4507592.0}, {"date": "2020-02-14", "close": 82.64, "volume": 2990406.0}, {"date": "2020-02-18", "close": 82.52, "volume": 1856734.0}, {"date": "2020-02-19", "close": 83.23, "volume": 1831540.0}, {"date": "2020-02-20", "close": 84.17, "volume": 2015775.0}, {"date": "2020-02-21", "close": 82.9, "volume": 2085002.0}, {"date": "2020-02-24", "close": 78.1, "volume": 3868672.0}, {"date": "2020-02-25", "close": 74.44, "volume": 4057470.0}, {"date": "2020-02-26", "close": 71.72, "volume": 4702297.0}, {"date": "2020-02-27", "close": 66.19, "volume": 7682400.0}, {"date": "2020-02-28", "close": 66.25, "volume": 7421941.0}, {"date": "2020-03-02", "close": 67.87, "volume": 6526342.0}, {"date": "2020-03-03", "close": 64.44, "volume": 5587919.0}, {"date": "2020-03-04", "close": 64.15, "volume": 6485046.0}, {"date": "2020-03-05", "close": 61.7, "volume": 5918881.0}, {"date": "2020-03-06", "close": 63.09, "volume": 9569551.0}, {"date": "2020-03-09", "close": 58.4, "volume": 12531120.0}, {"date": "2020-03-10", "close": 60.45, "volume": 10516170.0}, {"date": "2020-03-11", "close": 54.42, "volume": 9186682.0}, {"date": "2020-03-12", "close": 43.96, "volume": 14645700.0}, {"date": "2020-03-13", "close": 49.9, "volume": 9700629.0}, {"date": "2020-03-16", "close": 41.63, "volume": 8241788.0}, {"date": "2020-03-17", "close": 39.02, "volume": 8839456.0}, {"date": "2020-03-18", "close": 35.02, "volume": 8900226.0}, {"date": "2020-03-19", "close": 37.41, "volume": 8775973.0}, {"date": "2020-03-20", "close": 38.66, "volume": 9225334.0}, {"date": "2020-03-23", "close": 32.62, "volume": 6535261.0}, {"date": "2020-03-24", "close": 34.65, "volume": 9068445.0}, {"date": "2020-03-25", "close": 39.63, "volume": 8933276.0}, {"date": "2020-03-26", "close": 45.6, "volume": 10057090.0}, {"date": "2020-03-27", "close": 45.04, "volume": 8028656.0}, {"date": "2020-03-30", "close": 47.19, "volume": 7691896.0}, {"date": "2020-03-31", "close": 45.36, "volume": 7426372.0}, {"date": "2020-04-01", "close": 41.0, "volume": 5354588.0}, {"date": "2020-04-02", "close": 41.5, "volume": 8098301.0}, {"date": "2020-04-03", "close": 40.34, "volume": 5313355.0}, {"date": "2020-04-06", "close": 46.1, "volume": 6212957.0}, {"date": "2020-04-07", "close": 48.01, "volume": 7767693.0}, {"date": "2020-04-08", "close": 51.6, "volume": 6830816.0}, {"date": "2020-04-09", "close": 50.1, "volume": 7711627.0}, {"date": "2020-04-13", "close": 49.7, "volume": 4668107.0}, {"date": "2020-04-14", "close": 50.95, "volume": 4201006.0}, {"date": "2020-04-15", "close": 46.7, "volume": 5311823.0}, {"date": "2020-04-16", "close": 45.0, "volume": 5133232.0}, {"date": "2020-04-17", "close": 51.76, "volume": 6855738.0}, {"date": "2020-04-20", "close": 50.31, "volume": 5451304.0}, {"date": "2020-04-21", "close": 49.45, "volume": 5692788.0}, {"date": "2020-04-22", "close": 50.57, "volume": 4679518.0}, {"date": "2020-04-23", "close": 52.07, "volume": 5164514.0}, {"date": "2020-04-24", "close": 52.5, "volume": 4013871.0}, {"date": "2020-04-27", "close": 55.57, "volume": 3813881.0}, {"date": "2020-04-28", "close": 57.87, "volume": 4570923.0}, {"date": "2020-04-29", "close": 66.28, "volume": 9892376.0}, {"date": "2020-04-30", "close": 63.35, "volume": 6676758.0}, {"date": "2020-05-01", "close": 58.76, "volume": 4667772.0}, {"date": "2020-05-04", "close": 63.66, "volume": 6630059.0}, {"date": "2020-05-05", "close": 63.02, "volume": 6329588.0}, {"date": "2020-05-06", "close": 60.91, "volume": 4405966.0}, {"date": "2020-05-07", "close": 61.26, "volume": 4308211.0}, {"date": "2020-05-08", "close": 65.92, "volume": 4410329.0}, {"date": "2020-05-11", "close": 65.57, "volume": 4981625.0}, {"date": "2020-05-12", "close": 63.34, "volume": 5030747.0}, {"date": "2020-05-13", "close": 59.05, "volume": 5721139.0}, {"date": "2020-05-14", "close": 59.41, "volume": 5237860.0}, {"date": "2020-05-15", "close": 58.78, "volume": 3767980.0}, {"date": "2020-05-18", "close": 64.35, "volume": 4422774.0}, {"date": "2020-05-19", "close": 64.05, "volume": 4573396.0}, {"date": "2020-05-20", "close": 67.34, "volume": 5337324.0}, {"date": "2020-05-21", "close": 65.73, "volume": 2959960.0}, {"date": "2020-05-22", "close": 65.68, "volume": 3521123.0}, {"date": "2020-05-26", "close": 68.7, "volume": 4833519.0}, {"date": "2020-05-27", "close": 70.18, "volume": 4359766.0}, {"date": "2020-05-28", "close": 67.13, "volume": 4994313.0}, {"date": "2020-05-29", "close": 66.64, "volume": 4973757.0}, {"date": "2020-06-01", "close": 66.58, "volume": 3894786.0}, {"date": "2020-06-02", "close": 68.19, "volume": 4373919.0}, {"date": "2020-06-03", "close": 70.54, "volume": 4963083.0}, {"date": "2020-06-04", "close": 70.05, "volume": 3391685.0}, {"date": "2020-06-05", "close": 74.64, "volume": 5700919.0}, {"date": "2020-06-08", "close": 75.62, "volume": 4397300.0}, {"date": "2020-06-09", "close": 71.27, "volume": 4902357.0}, {"date": "2020-06-10", "close": 69.05, "volume": 4571153.0}, {"date": "2020-06-11", "close": 60.68, "volume": 6214042.0}, {"date": "2020-06-12", "close": 63.79, "volume": 3575200.0}, {"date": "2020-06-15", "close": 63.59, "volume": 4973847.0}, {"date": "2020-06-16", "close": 66.16, "volume": 4047735.0}, {"date": "2020-06-17", "close": 62.32, "volume": 4649795.0}, {"date": "2020-06-18", "close": 64.63, "volume": 3817787.0}, {"date": "2020-06-19", "close": 63.16, "volume": 9539856.0}, {"date": "2020-06-22", "close": 62.66, "volume": 3137993.0}, {"date": "2020-06-23", "close": 62.65, "volume": 2628462.0}, {"date": "2020-06-24", "close": 58.02, "volume": 5688110.0}, {"date": "2020-06-25", "close": 57.28, "volume": 4887040.0}, {"date": "2020-06-26", "close": 56.32, "volume": 4852324.0}, {"date": "2020-06-29", "close": 56.95, "volume": 3637291.0}, {"date": "2020-06-30", "close": 58.82, "volume": 5122887.0}, {"date": "2020-07-01", "close": 56.44, "volume": 3172213.0}, {"date": "2020-07-02", "close": 56.34, "volume": 3834589.0}, {"date": "2020-07-06", "close": 56.47, "volume": 3595922.0}, {"date": "2020-07-07", "close": 53.12, "volume": 6069872.0}, {"date": "2020-07-08", "close": 52.98, "volume": 5539661.0}, {"date": "2020-07-09", "close": 50.22, "volume": 6920887.0}, {"date": "2020-07-10", "close": 53.65, "volume": 5180723.0}, {"date": "2020-07-13", "close": 53.23, "volume": 4305504.0}, {"date": "2020-07-14", "close": 54.4, "volume": 4671105.0}, {"date": "2020-07-15", "close": 57.23, "volume": 3941374.0}, {"date": "2020-07-16", "close": 56.58, "volume": 2530939.0}, {"date": "2020-07-17", "close": 55.47, "volume": 3094520.0}, {"date": "2020-07-20", "close": 54.33, "volume": 2329211.0}, {"date": "2020-07-21", "close": 57.58, "volume": 4051316.0}, {"date": "2020-07-22", "close": 57.07, "volume": 2741095.0}, {"date": "2020-07-23", "close": 57.67, "volume": 3576137.0}, {"date": "2020-07-24", "close": 57.98, "volume": 2978553.0}, {"date": "2020-07-27", "close": 58.03, "volume": 2678438.0}, {"date": "2020-07-28", "close": 56.89, "volume": 3645603.0}, {"date": "2020-07-29", "close": 59.69, "volume": 4510891.0}, {"date": "2020-07-30", "close": 56.33, "volume": 6257320.0}, {"date": "2020-07-31", "close": 56.23, "volume": 5122999.0}, {"date": "2020-08-03", "close": 53.91, "volume": 5397759.0}, {"date": "2020-08-04", "close": 53.02, "volume": 5702931.0}, {"date": "2020-08-05", "close": 51.62, "volume": 5294349.0}, {"date": "2020-08-06", "close": 51.48, "volume": 3924551.0}, {"date": "2020-08-07", "close": 52.66, "volume": 3310242.0}, {"date": "2020-08-10", "close": 53.55, "volume": 5663272.0}, {"date": "2020-08-11", "close": 53.65, "volume": 4711004.0}, {"date": "2020-08-12", "close": 55.12, "volume": 3139896.0}, {"date": "2020-08-13", "close": 53.19, "volume": 3411036.0}, {"date": "2020-08-14", "close": 54.46, "volume": 3693695.0}, {"date": "2020-08-17", "close": 55.6, "volume": 4335857.0}, {"date": "2020-08-18", "close": 54.74, "volume": 2567465.0}, {"date": "2020-08-19", "close": 54.26, "volume": 3031141.0}, {"date": "2020-08-20", "close": 52.7, "volume": 3796056.0}, {"date": "2020-08-21", "close": 52.62, "volume": 2936814.0}, {"date": "2020-08-24", "close": 54.99, "volume": 3226423.0}, {"date": "2020-08-25", "close": 54.25, "volume": 3380918.0}, {"date": "2020-08-26", "close": 53.7, "volume": 4065177.0}, {"date": "2020-08-27", "close": 53.44, "volume": 3453860.0}, {"date": "2020-08-28", "close": 54.89, "volume": 3805722.0}, {"date": "2020-08-31", "close": 52.59, "volume": 4486595.0}, {"date": "2020-09-01", "close": 52.47, "volume": 3200374.0}, {"date": "2020-09-02", "close": 52.91, "volume": 3959523.0}, {"date": "2020-09-03", "close": 52.33, "volume": 3624178.0}, {"date": "2020-09-04", "close": 51.22, "volume": 3700480.0}, {"date": "2020-09-08", "close": 48.73, "volume": 4513369.0}, {"date": "2020-09-09", "close": 47.75, "volume": 4490576.0}, {"date": "2020-09-10", "close": 45.63, "volume": 4870767.0}, {"date": "2020-09-11", "close": 46.39, "volume": 3969594.0}, {"date": "2020-09-14", "close": 47.51, "volume": 5927719.0}, {"date": "2020-09-15", "close": 46.56, "volume": 3568431.0}, {"date": "2020-09-16", "close": 49.1, "volume": 6197488.0}, {"date": "2020-09-17", "close": 49.0, "volume": 6633587.0}, {"date": "2020-09-18", "close": 48.71, "volume": 8200354.0}, {"date": "2020-09-21", "close": 47.36, "volume": 6162489.0}, {"date": "2020-09-22", "close": 47.42, "volume": 4799553.0}, {"date": "2020-09-23", "close": 44.51, "volume": 4627472.0}, {"date": "2020-09-24", "close": 44.58, "volume": 3818130.0}, {"date": "2020-09-25", "close": 43.92, "volume": 4687198.0}, {"date": "2020-09-28", "close": 44.82, "volume": 3248037.0}, {"date": "2020-09-29", "close": 43.41, "volume": 4385173.0}, {"date": "2020-09-30", "close": 43.32, "volume": 4757086.0}, {"date": "2020-10-01", "close": 40.28, "volume": 10606690.0}, {"date": "2020-10-02", "close": 40.73, "volume": 6992108.0}, {"date": "2020-10-05", "close": 43.07, "volume": 5107919.0}, {"date": "2020-10-06", "close": 42.33, "volume": 4450119.0}, {"date": "2020-10-07", "close": 42.35, "volume": 4239591.0}, {"date": "2020-10-08", "close": 44.36, "volume": 3251411.0}, {"date": "2020-10-09", "close": 43.64, "volume": 5618101.0}, {"date": "2020-10-12", "close": 43.09, "volume": 3733438.0}, {"date": "2020-10-13", "close": 41.43, "volume": 3890866.0}, {"date": "2020-10-14", "close": 41.71, "volume": 3693700.0}, {"date": "2020-10-15", "close": 41.56, "volume": 5678644.0}, {"date": "2020-10-16", "close": 40.22, "volume": 5520339.0}, {"date": "2020-10-19", "close": 39.29, "volume": 5086760.0}, {"date": "2020-10-20", "close": 40.7, "volume": 4120614.0}, {"date": "2020-10-21", "close": 40.54, "volume": 5592143.0}, {"date": "2020-10-22", "close": 41.28, "volume": 6565773.0}, {"date": "2020-10-23", "close": 41.97, "volume": 6217208.0}, {"date": "2020-10-26", "close": 39.54, "volume": 4902007.0}, {"date": "2020-10-27", "close": 38.26, "volume": 4886818.0}, {"date": "2020-10-28", "close": 36.19, "volume": 6338213.0}, {"date": "2020-10-29", "close": 37.53, "volume": 5068706.0}, {"date": "2020-10-30", "close": 38.61, "volume": 6550829.0}, {"date": "2020-11-02", "close": 39.9, "volume": 4660187.0}, {"date": "2020-11-03", "close": 39.48, "volume": 4003299.0}, {"date": "2020-11-04", "close": 38.97, "volume": 4643624.0}, {"date": "2020-11-05", "close": 39.53, "volume": 4695021.0}, {"date": "2020-11-06", "close": 38.17, "volume": 4378749.0}, {"date": "2020-11-09", "close": 50.08, "volume": 19211580.0}, {"date": "2020-11-10", "close": 49.96, "volume": 8816628.0}, {"date": "2020-11-11", "close": 49.79, "volume": 6325274.0}, {"date": "2020-11-12", "close": 47.28, "volume": 5757321.0}, {"date": "2020-11-13", "close": 50.92, "volume": 5719899.0}, {"date": "2020-11-16", "close": 55.67, "volume": 9029300.0}, {"date": "2020-11-17", "close": 54.15, "volume": 5972240.0}, {"date": "2020-11-18", "close": 51.25, "volume": 5562745.0}, {"date": "2020-11-19", "close": 51.21, "volume": 4768384.0}, {"date": "2020-11-20", "close": 50.82, "volume": 3001076.0}, {"date": "2020-11-23", "close": 56.09, "volume": 7371501.0}, {"date": "2020-11-24", "close": 58.49, "volume": 8713532.0}, {"date": "2020-11-25", "close": 56.43, "volume": 4372376.0}, {"date": "2020-11-27", "close": 56.62, "volume": 1754959.0}, {"date": "2020-11-30", "close": 53.77, "volume": 5482242.0}, {"date": "2020-12-01", "close": 54.4, "volume": 4157184.0}, {"date": "2020-12-02", "close": 58.07, "volume": 5275998.0}, {"date": "2020-12-03", "close": 57.91, "volume": 4011300.0}, {"date": "2020-12-04", "close": 61.27, "volume": 5207097.0}, {"date": "2020-12-07", "close": 59.46, "volume": 4659971.0}, {"date": "2020-12-08", "close": 58.98, "volume": 4539925.0}, {"date": "2020-12-09", "close": 58.8, "volume": 4383272.0}, {"date": "2020-12-10", "close": 59.87, "volume": 3878233.0}, {"date": "2020-12-11", "close": 59.03, "volume": 3768659.0}, {"date": "2020-12-14", "close": 56.39, "volume": 4008373.0}, {"date": "2020-12-15", "close": 57.48, "volume": 3526944.0}, {"date": "2020-12-16", "close": 56.92, "volume": 5016218.0}, {"date": "2020-12-17", "close": 56.34, "volume": 4719476.0}, {"date": "2020-12-18", "close": 54.77, "volume": 10658540.0}, {"date": "2020-12-21", "close": 54.05, "volume": 5343936.0}, {"date": "2020-12-22", "close": 53.7, "volume": 4596511.0}, {"date": "2020-12-23", "close": 55.79, "volume": 3282777.0}, {"date": "2020-12-24", "close": 55.68, "volume": 1351987.0}, {"date": "2020-12-28", "close": 55.09, "volume": 2450569.0}, {"date": "2020-12-29", "close": 55.45, "volume": 2470851.0}, {"date": "2020-12-30", "close": 56.72, "volume": 2732146.0}, {"date": "2020-12-31", "close": 56.57, "volume": 2537652.0}, {"date": "2021-01-04", "close": 55.73, "volume": 3028275.0}, {"date": "2021-01-05", "close": 57.32, "volume": 3946296.0}, {"date": "2021-01-06", "close": 58.6, "volume": 5597253.0}, {"date": "2021-01-07", "close": 59.67, "volume": 3040449.0}, {"date": "2021-01-08", "close": 57.71, "volume": 3913516.0}, {"date": "2021-01-11", "close": 58.64, "volume": 2885560.0}, {"date": "2021-01-12", "close": 59.51, "volume": 3634776.0}, {"date": "2021-01-13", "close": 57.7, "volume": 4433992.0}, {"date": "2021-01-14", "close": 60.27, "volume": 4459475.0}, {"date": "2021-01-15", "close": 58.3, "volume": 3710594.0}, {"date": "2021-01-19", "close": 60.54, "volume": 3941388.0}, {"date": "2021-01-20", "close": 60.57, "volume": 3222750.0}, {"date": "2021-01-21", "close": 58.86, "volume": 3083926.0}, {"date": "2021-01-22", "close": 59.45, "volume": 3000070.0}, {"date": "2021-01-25", "close": 59.41, "volume": 3093763.0}, {"date": "2021-01-26", "close": 58.15, "volume": 3150281.0}, {"date": "2021-01-27", "close": 58.73, "volume": 4744773.0}, {"date": "2021-01-28", "close": 58.33, "volume": 4362964.0}, {"date": "2021-01-29", "close": 56.43, "volume": 5512624.0}, {"date": "2021-02-01", "close": 56.24, "volume": 4159382.0}, {"date": "2021-02-02", "close": 57.77, "volume": 3919214.0}, {"date": "2021-02-03", "close": 60.1, "volume": 5257367.0}, {"date": "2021-02-04", "close": 61.06, "volume": 3643775.0}, {"date": "2021-02-05", "close": 61.72, "volume": 3127513.0}, {"date": "2021-02-08", "close": 64.79, "volume": 4217739.0}, {"date": "2021-02-09", "close": 64.59, "volume": 3864860.0}, {"date": "2021-02-10", "close": 65.11, "volume": 3574087.0}, {"date": "2021-02-11", "close": 64.55, "volume": 2505415.0}, {"date": "2021-02-12", "close": 64.74, "volume": 2578124.0}, {"date": "2021-02-16", "close": 66.96, "volume": 4645509.0}, {"date": "2021-02-17", "close": 68.12, "volume": 3450064.0}, {"date": "2021-02-18", "close": 67.83, "volume": 3096928.0}, {"date": "2021-02-19", "close": 71.53, "volume": 5783746.0}, {"date": "2021-02-22", "close": 74.25, "volume": 4771794.0}, {"date": "2021-02-23", "close": 75.81, "volume": 4794689.0}, {"date": "2021-02-24", "close": 78.16, "volume": 4578414.0}, {"date": "2021-02-25", "close": 78.15, "volume": 6460839.0}, {"date": "2021-02-26", "close": 76.98, "volume": 5344749.0}, {"date": "2021-03-01", "close": 77.8, "volume": 2974860.0}, {"date": "2021-03-02", "close": 76.63, "volume": 3458491.0}, {"date": "2021-03-03", "close": 77.53, "volume": 4145755.0}, {"date": "2021-03-04", "close": 76.37, "volume": 6359348.0}, {"date": "2021-03-05", "close": 79.03, "volume": 4664396.0}, {"date": "2021-03-08", "close": 80.56, "volume": 4834572.0}, {"date": "2021-03-09", "close": 76.58, "volume": 5459639.0}, {"date": "2021-03-10", "close": 81.37, "volume": 4069329.0}, {"date": "2021-03-11", "close": 82.48, "volume": 4254268.0}, {"date": "2021-03-12", "close": 82.42, "volume": 2492152.0}, {"date": "2021-03-15", "close": 81.83, "volume": 2961236.0}, {"date": "2021-03-16", "close": 79.32, "volume": 3793192.0}, {"date": "2021-03-17", "close": 79.14, "volume": 3556920.0}, {"date": "2021-03-18", "close": 73.7, "volume": 6232981.0}, {"date": "2021-03-19", "close": 73.7, "volume": 11305390.0}, {"date": "2021-03-22", "close": 72.28, "volume": 4149070.0}, {"date": "2021-03-23", "close": 70.08, "volume": 4085024.0}, {"date": "2021-03-24", "close": 71.78, "volume": 2895790.0}, {"date": "2021-03-25", "close": 72.42, "volume": 3263150.0}, {"date": "2021-03-26", "close": 73.11, "volume": 2730819.0}, {"date": "2021-03-29", "close": 71.86, "volume": 2406224.0}, {"date": "2021-03-30", "close": 71.78, "volume": 2364872.0}, {"date": "2021-03-31", "close": 71.6, "volume": 3014547.0}, {"date": "2021-04-01", "close": 75.3, "volume": 3793032.0}, {"date": "2021-04-05", "close": 74.62, "volume": 3820209.0}, {"date": "2021-04-06", "close": 74.18, "volume": 3626069.0}, {"date": "2021-04-07", "close": 74.41, "volume": 2773986.0}, {"date": "2021-04-08", "close": 72.88, "volume": 4285521.0}, {"date": "2021-04-09", "close": 71.09, "volume": 3503575.0}, {"date": "2021-04-12", "close": 70.3, "volume": 3111830.0}, {"date": "2021-04-13", "close": 70.28, "volume": 3951852.0}, {"date": "2021-04-14", "close": 72.28, "volume": 3461322.0}, {"date": "2021-04-15", "close": 71.39, "volume": 2820322.0}, {"date": "2021-04-16", "close": 72.5, "volume": 5629576.0}, {"date": "2021-04-19", "close": 70.85, "volume": 3653883.0}, {"date": "2021-04-20", "close": 68.68, "volume": 4263353.0}, {"date": "2021-04-21", "close": 70.3, "volume": 2644578.0}, {"date": "2021-04-22", "close": 68.48, "volume": 4375150.0}, {"date": "2021-04-23", "close": 70.18, "volume": 3067145.0}, {"date": "2021-04-26", "close": 70.52, "volume": 2142653.0}, {"date": "2021-04-27", "close": 71.82, "volume": 2457882.0}, {"date": "2021-04-28", "close": 74.12, "volume": 3891974.0}, {"date": "2021-04-29", "close": 74.86, "volume": 3792041.0}, {"date": "2021-04-30", "close": 73.96, "volume": 3160607.0}, {"date": "2021-05-03", "close": 78.15, "volume": 4577933.0}, {"date": "2021-05-04", "close": 78.16, "volume": 3802629.0}, {"date": "2021-05-05", "close": 80.06, "volume": 3141929.0}, {"date": "2021-05-06", "close": 80.46, "volume": 2787520.0}, {"date": "2021-05-07", "close": 80.49, "volume": 3186761.0}, {"date": "2021-05-10", "close": 79.64, "volume": 4286215.0}, {"date": "2021-05-11", "close": 77.69, "volume": 3421284.0}, {"date": "2021-05-12", "close": 79.97, "volume": 5653574.0}, {"date": "2021-05-13", "close": 78.5, "volume": 3694636.0}, {"date": "2021-05-14", "close": 81.21, "volume": 5325563.0}, {"date": "2021-05-17", "close": 81.62, "volume": 3610847.0}, {"date": "2021-05-18", "close": 79.58, "volume": 3046306.0}, {"date": "2021-05-19", "close": 77.28, "volume": 4503595.0}, {"date": "2021-05-20", "close": 76.99, "volume": 3308624.0}, {"date": "2021-05-21", "close": 77.2, "volume": 2826388.0}, {"date": "2021-05-24", "close": 78.31, "volume": 2217038.0}, {"date": "2021-05-25", "close": 77.33, "volume": 3340260.0}, {"date": "2021-05-26", "close": 79.09, "volume": 3333477.0}, {"date": "2021-05-27", "close": 80.79, "volume": 4947669.0}, {"date": "2021-05-28", "close": 80.4, "volume": 2321959.0}, {"date": "2021-06-01", "close": 82.18, "volume": 3153646.0}, {"date": "2021-06-02", "close": 84.39, "volume": 3441329.0}, {"date": "2021-06-03", "close": 83.32, "volume": 3027286.0}, {"date": "2021-06-04", "close": 83.24, "volume": 2979958.0}, {"date": "2021-06-07", "close": 82.69, "volume": 2597477.0}, {"date": "2021-06-08", "close": 83.26, "volume": 3197690.0}, {"date": "2021-06-09", "close": 81.93, "volume": 3366293.0}, {"date": "2021-06-10", "close": 81.94, "volume": 2903799.0}, {"date": "2021-06-11", "close": 81.29, "volume": 2194502.0}, {"date": "2021-06-14", "close": 81.95, "volume": 3042309.0}, {"date": "2021-06-15", "close": 82.3, "volume": 2819608.0}, {"date": "2021-06-16", "close": 81.46, "volume": 3326590.0}, {"date": "2021-06-17", "close": 78.58, "volume": 3981317.0}, {"date": "2021-06-18", "close": 76.02, "volume": 7077704.0}, {"date": "2021-06-21", "close": 79.98, "volume": 3682260.0}, {"date": "2021-06-22", "close": 80.98, "volume": 4484466.0}, {"date": "2021-06-23", "close": 80.85, "volume": 4793464.0}, {"date": "2021-06-24", "close": 81.73, "volume": 4225259.0}, {"date": "2021-06-25", "close": 82.09, "volume": 9568430.0}, {"date": "2021-06-28", "close": 77.72, "volume": 6461839.0}, {"date": "2021-06-29", "close": 76.92, "volume": 5199587.0}, {"date": "2021-06-30", "close": 78.08, "volume": 4259827.0}, {"date": "2021-07-01", "close": 77.81, "volume": 4679203.0}, {"date": "2021-07-02", "close": 78.07, "volume": 2980431.0}, {"date": "2021-07-06", "close": 74.7, "volume": 5822189.0}, {"date": "2021-07-07", "close": 72.31, "volume": 8220519.0}, {"date": "2021-07-08", "close": 70.26, "volume": 5815310.0}, {"date": "2021-07-09", "close": 72.3, "volume": 3532411.0}, {"date": "2021-07-12", "close": 71.68, "volume": 2728291.0}, {"date": "2021-07-13", "close": 70.47, "volume": 3394317.0}, {"date": "2021-07-14", "close": 67.67, "volume": 5213701.0}, {"date": "2021-07-15", "close": 66.8, "volume": 4787820.0}, {"date": "2021-07-16", "close": 64.88, "volume": 4696630.0}, {"date": "2021-07-19", "close": 61.92, "volume": 7318704.0}, {"date": "2021-07-20", "close": 62.57, "volume": 5525389.0}, {"date": "2021-07-21", "close": 64.91, "volume": 5129675.0}, {"date": "2021-07-22", "close": 63.48, "volume": 3307947.0}, {"date": "2021-07-23", "close": 63.71, "volume": 3964685.0}, {"date": "2021-07-26", "close": 65.54, "volume": 3800199.0}, {"date": "2021-07-27", "close": 65.58, "volume": 4769289.0}, {"date": "2021-07-28", "close": 67.3, "volume": 4606166.0}, {"date": "2021-07-29", "close": 67.64, "volume": 4526813.0}, {"date": "2021-07-30", "close": 66.97, "volume": 3587891.0}, {"date": "2021-08-02", "close": 66.4, "volume": 4398363.0}, {"date": "2021-08-03", "close": 69.01, "volume": 4367166.0}, {"date": "2021-08-04", "close": 64.18, "volume": 6121236.0}, {"date": "2021-08-05", "close": 65.71, "volume": 3311982.0}, {"date": "2021-08-06", "close": 66.5, "volume": 2850978.0}, {"date": "2021-08-09", "close": 66.0, "volume": 2736320.0}, {"date": "2021-08-10", "close": 66.9, "volume": 3721137.0}, {"date": "2021-08-11", "close": 66.84, "volume": 4869417.0}, {"date": "2021-08-12", "close": 67.25, "volume": 1905057.0}, {"date": "2021-08-13", "close": 66.25, "volume": 1944195.0}, {"date": "2021-08-16", "close": 64.54, "volume": 2993513.0}, {"date": "2021-08-17", "close": 63.51, "volume": 3256770.0}, {"date": "2021-08-18", "close": 62.24, "volume": 3082602.0}, {"date": "2021-08-19", "close": 60.24, "volume": 5267936.0}, {"date": "2021-08-20", "close": 60.2, "volume": 4871041.0}, {"date": "2021-08-23", "close": 63.11, "volume": 4826286.0}, {"date": "2021-08-24", "close": 65.23, "volume": 3833670.0}, {"date": "2021-08-25", "close": 66.34, "volume": 3064648.0}, {"date": "2021-08-26", "close": 65.46, "volume": 2726012.0}, {"date": "2021-08-27", "close": 67.11, "volume": 3200349.0}, {"date": "2021-08-30", "close": 66.02, "volume": 2653287.0}, {"date": "2021-08-31", "close": 66.31, "volume": 6113151.0}, {"date": "2021-09-01", "close": 63.95, "volume": 5186884.0}, {"date": "2021-09-02", "close": 65.2, "volume": 3503394.0}, {"date": "2021-09-03", "close": 64.7, "volume": 2091932.0}, {"date": "2021-09-07", "close": 65.52, "volume": 3021897.0}, {"date": "2021-09-08", "close": 63.7, "volume": 3396751.0}, {"date": "2021-09-09", "close": 63.54, "volume": 2827854.0}, {"date": "2021-09-10", "close": 63.41, "volume": 3212121.0}, {"date": "2021-09-13", "close": 66.18, "volume": 4432782.0}, {"date": "2021-09-14", "close": 64.7, "volume": 2956348.0}, {"date": "2021-09-15", "close": 66.51, "volume": 4031971.0}, {"date": "2021-09-16", "close": 65.46, "volume": 2308125.0}, {"date": "2021-09-17", "close": 65.6, "volume": 4780533.0}, {"date": "2021-09-20", "close": 62.97, "volume": 3801882.0}, {"date": "2021-09-21", "close": 63.32, "volume": 3019560.0}, {"date": "2021-09-22", "close": 65.32, "volume": 4729307.0}, {"date": "2021-09-23", "close": 67.17, "volume": 3373788.0}, {"date": "2021-09-24", "close": 67.63, "volume": 2297939.0}, {"date": "2021-09-27", "close": 70.78, "volume": 5049566.0}, {"date": "2021-09-28", "close": 71.17, "volume": 4656729.0}, {"date": "2021-09-29", "close": 70.31, "volume": 2820968.0}, {"date": "2021-09-30", "close": 70.57, "volume": 4088773.0}, {"date": "2021-10-01", "close": 73.62, "volume": 5098837.0}, {"date": "2021-10-04", "close": 75.02, "volume": 4074465.0}, {"date": "2021-10-05", "close": 74.3, "volume": 4785457.0}, {"date": "2021-10-06", "close": 75.37, "volume": 4529377.0}, {"date": "2021-10-07", "close": 75.9, "volume": 3904624.0}, {"date": "2021-10-08", "close": 78.6, "volume": 3476795.0}, {"date": "2021-10-11", "close": 77.8, "volume": 4028870.0}, {"date": "2021-10-12", "close": 78.92, "volume": 2567851.0}, {"date": "2021-10-13", "close": 78.14, "volume": 3072965.0}, {"date": "2021-10-14", "close": 79.17, "volume": 2533405.0}, {"date": "2021-10-15", "close": 78.66, "volume": 2568345.0}, {"date": "2021-10-18", "close": 78.13, "volume": 3525362.0}, {"date": "2021-10-19", "close": 80.15, "volume": 3560463.0}, {"date": "2021-10-20", "close": 81.04, "volume": 3897415.0}, {"date": "2021-10-21", "close": 82.0, "volume": 4558519.0}, {"date": "2021-10-22", "close": 80.99, "volume": 3923659.0}, {"date": "2021-10-25", "close": 82.69, "volume": 2730625.0}, {"date": "2021-10-26", "close": 81.88, "volume": 2363263.0}, {"date": "2021-10-27", "close": 78.67, "volume": 3180245.0}, {"date": "2021-10-28", "close": 78.46, "volume": 3366054.0}, {"date": "2021-10-29", "close": 77.33, "volume": 4783990.0}, {"date": "2021-11-01", "close": 78.02, "volume": 3375295.0}, {"date": "2021-11-02", "close": 75.86, "volume": 3913054.0}, {"date": "2021-11-03", "close": 75.88, "volume": 4436215.0}, {"date": "2021-11-04", "close": 76.35, "volume": 3475100.0}, {"date": "2021-11-05", "close": 77.92, "volume": 3492629.0}, {"date": "2021-11-08", "close": 77.78, "volume": 2701994.0}, {"date": "2021-11-09", "close": 78.25, "volume": 3519902.0}, {"date": "2021-11-10", "close": 76.86, "volume": 3523615.0}, {"date": "2021-11-11", "close": 77.22, "volume": 2710394.0}, {"date": "2021-11-12", "close": 76.58, "volume": 2847024.0}, {"date": "2021-11-15", "close": 77.35, "volume": 4343083.0}, {"date": "2021-11-16", "close": 77.94, "volume": 4544201.0}, {"date": "2021-11-17", "close": 73.45, "volume": 4190428.0}, {"date": "2021-11-18", "close": 72.96, "volume": 3985145.0}, {"date": "2021-11-19", "close": 69.07, "volume": 5477544.0}, {"date": "2021-11-22", "close": 70.65, "volume": 3631729.0}, {"date": "2021-11-23", "close": 72.55, "volume": 3418275.0}, {"date": "2021-11-24", "close": 72.95, "volume": 3636989.0}, {"date": "2021-11-26", "close": 68.01, "volume": 5674446.0}, {"date": "2021-11-29", "close": 68.17, "volume": 3889641.0}, {"date": "2021-11-30", "close": 66.94, "volume": 9927907.0}, {"date": "2021-12-01", "close": 67.31, "volume": 5872680.0}, {"date": "2021-12-02", "close": 71.17, "volume": 5242754.0}, {"date": "2021-12-03", "close": 69.71, "volume": 4134236.0}, {"date": "2021-12-06", "close": 70.41, "volume": 2575734.0}, {"date": "2021-12-07", "close": 71.63, "volume": 3384114.0}, {"date": "2021-12-08", "close": 70.72, "volume": 2674541.0}, {"date": "2021-12-09", "close": 70.31, "volume": 3247008.0}, {"date": "2021-12-10", "close": 70.85, "volume": 2194231.0}, {"date": "2021-12-13", "close": 68.22, "volume": 2859793.0}, {"date": "2021-12-14", "close": 68.19, "volume": 2694005.0}, {"date": "2021-12-15", "close": 68.24, "volume": 3136429.0}, {"date": "2021-12-16", "close": 68.75, "volume": 3030689.0}, {"date": "2021-12-17", "close": 68.69, "volume": 5213447.0}, {"date": "2021-12-20", "close": 68.69, "volume": 4400760.0}, {"date": "2021-12-21", "close": 71.32, "volume": 4584991.0}, {"date": "2021-12-22", "close": 71.3, "volume": 1856921.0}, {"date": "2021-12-23", "close": 71.73, "volume": 3644157.0}, {"date": "2021-12-27", "close": 73.13, "volume": 2220065.0}, {"date": "2021-12-28", "close": 74.5, "volume": 2784850.0}, {"date": "2021-12-29", "close": 74.65, "volume": 2778119.0}, {"date": "2021-12-30", "close": 74.28, "volume": 2202026.0}, {"date": "2021-12-31", "close": 75.11, "volume": 2478088.0}, {"date": "2022-01-03", "close": 77.14, "volume": 3568275.0}, {"date": "2022-01-04", "close": 78.51, "volume": 4171720.0}, {"date": "2022-01-05", "close": 78.2, "volume": 3999807.0}, {"date": "2022-01-06", "close": 80.16, "volume": 4248163.0}, {"date": "2022-01-07", "close": 81.0, "volume": 3723186.0}, {"date": "2022-01-10", "close": 81.03, "volume": 3975934.0}, {"date": "2022-01-11", "close": 83.85, "volume": 4174131.0}, {"date": "2022-01-12", "close": 84.37, "volume": 3192545.0}, {"date": "2022-01-13", "close": 83.36, "volume": 3033147.0}, {"date": "2022-01-14", "close": 85.2, "volume": 3121437.0}, {"date": "2022-01-18", "close": 85.64, "volume": 3514079.0}, {"date": "2022-01-19", "close": 84.21, "volume": 2786852.0}, {"date": "2022-01-20", "close": 81.41, "volume": 3868776.0}, {"date": "2022-01-21", "close": 79.29, "volume": 5994934.0}, {"date": "2022-01-24", "close": 78.59, "volume": 5075821.0}, {"date": "2022-01-25", "close": 81.16, "volume": 4948080.0}, {"date": "2022-01-26", "close": 81.3, "volume": 4132216.0}, {"date": "2022-01-27", "close": 81.98, "volume": 5823139.0}, {"date": "2022-01-28", "close": 81.41, "volume": 4647850.0}, {"date": "2022-01-31", "close": 82.97, "volume": 4649374.0}, {"date": "2022-02-01", "close": 86.55, "volume": 6046778.0}, {"date": "2022-02-02", "close": 86.61, "volume": 4797194.0}, {"date": "2022-02-03", "close": 85.09, "volume": 3121908.0}, {"date": "2022-02-04", "close": 86.7, "volume": 3717493.0}, {"date": "2022-02-07", "close": 89.63, "volume": 5173835.0}, {"date": "2022-02-08", "close": 88.49, "volume": 3128643.0}, {"date": "2022-02-09", "close": 88.84, "volume": 2464579.0}, {"date": "2022-02-10", "close": 89.89, "volume": 5166474.0}, {"date": "2022-02-11", "close": 92.0, "volume": 6433645.0}, {"date": "2022-02-14", "close": 89.72, "volume": 4349108.0}, {"date": "2022-02-15", "close": 88.53, "volume": 3627859.0}, {"date": "2022-02-16", "close": 88.04, "volume": 4920065.0}, {"date": "2022-02-17", "close": 87.04, "volume": 3024436.0}, {"date": "2022-02-18", "close": 86.72, "volume": 2655706.0}, {"date": "2022-02-22", "close": 85.84, "volume": 3638807.0}, {"date": "2022-02-23", "close": 86.35, "volume": 3544179.0}, {"date": "2022-02-24", "close": 83.84, "volume": 5802176.0}, {"date": "2022-02-25", "close": 84.87, "volume": 3275398.0}, {"date": "2022-02-28", "close": 83.51, "volume": 6226911.0}, {"date": "2022-03-01", "close": 80.63, "volume": 5799248.0}, {"date": "2022-03-02", "close": 83.62, "volume": 4917697.0}, {"date": "2022-03-03", "close": 84.19, "volume": 3359026.0}, {"date": "2022-03-04", "close": 85.98, "volume": 5881917.0}, {"date": "2022-03-07", "close": 84.01, "volume": 5611660.0}, {"date": "2022-03-08", "close": 90.54, "volume": 10814280.0}, {"date": "2022-03-09", "close": 87.14, "volume": 7787144.0}, {"date": "2022-03-10", "close": 89.58, "volume": 4537405.0}, {"date": "2022-03-11", "close": 91.67, "volume": 6776752.0}, {"date": "2022-03-14", "close": 90.55, "volume": 4746960.0}, {"date": "2022-03-15", "close": 84.41, "volume": 6187563.0}, {"date": "2022-03-16", "close": 84.94, "volume": 3399906.0}, {"date": "2022-03-17", "close": 89.09, "volume": 4175658.0}, {"date": "2022-03-18", "close": 90.43, "volume": 7593157.0}, {"date": "2022-03-21", "close": 94.26, "volume": 4735685.0}, {"date": "2022-03-22", "close": 93.59, "volume": 3529676.0}, {"date": "2022-03-23", "close": 95.52, "volume": 3968302.0}, {"date": "2022-03-24", "close": 96.44, "volume": 3398805.0}, {"date": "2022-03-25", "close": 97.25, "volume": 3213612.0}, {"date": "2022-03-28", "close": 96.37, "volume": 3087485.0}, {"date": "2022-03-29", "close": 96.68, "volume": 2898543.0}, {"date": "2022-03-30", "close": 100.5, "volume": 4192629.0}, {"date": "2022-03-31", "close": 101.54, "volume": 5261458.0}, {"date": "2022-04-01", "close": 101.27, "volume": 3301770.0}, {"date": "2022-04-04", "close": 100.74, "volume": 2668209.0}, {"date": "2022-04-05", "close": 101.46, "volume": 3818663.0}, {"date": "2022-04-06", "close": 103.3, "volume": 3994341.0}, {"date": "2022-04-07", "close": 103.33, "volume": 3700012.0}, {"date": "2022-04-08", "close": 103.22, "volume": 3291393.0}, {"date": "2022-04-11", "close": 100.9, "volume": 3706109.0}, {"date": "2022-04-12", "close": 100.79, "volume": 4189877.0}, {"date": "2022-04-13", "close": 103.94, "volume": 3899946.0}, {"date": "2022-04-14", "close": 104.86, "volume": 3794052.0}, {"date": "2022-04-18", "close": 110.35, "volume": 4813254.0}, {"date": "2022-04-19", "close": 107.74, "volume": 5141828.0}, {"date": "2022-04-20", "close": 108.07, "volume": 3289945.0}, {"date": "2022-04-21", "close": 104.91, "volume": 3977474.0}, {"date": "2022-04-22", "close": 103.05, "volume": 3767670.0}, {"date": "2022-04-25", "close": 100.88, "volume": 6651216.0}, {"date": "2022-04-26", "close": 105.14, "volume": 6731757.0}, {"date": "2022-04-27", "close": 109.51, "volume": 5539728.0}, {"date": "2022-04-28", "close": 115.53, "volume": 6427737.0}, {"date": "2022-04-29", "close": 111.48, "volume": 5963426.0}, {"date": "2022-05-02", "close": 116.6, "volume": 6708010.0}, {"date": "2022-05-03", "close": 121.4, "volume": 5823689.0}, {"date": "2022-05-04", "close": 128.23, "volume": 8342132.0}, {"date": "2022-05-05", "close": 125.83, "volume": 5800958.0}, {"date": "2022-05-06", "close": 129.18, "volume": 4400077.0}, {"date": "2022-05-09", "close": 118.45, "volume": 8179467.0}, {"date": "2022-05-10", "close": 120.97, "volume": 7048782.0}, {"date": "2022-05-11", "close": 120.42, "volume": 5003816.0}, {"date": "2022-05-12", "close": 120.41, "volume": 3800118.0}, {"date": "2022-05-13", "close": 124.7, "volume": 3800670.0}, {"date": "2022-05-16", "close": 127.78, "volume": 4599131.0}, {"date": "2022-05-17", "close": 128.06, "volume": 5185010.0}, {"date": "2022-05-18", "close": 124.68, "volume": 5436895.0}, {"date": "2022-05-19", "close": 124.26, "volume": 5401672.0}, {"date": "2022-05-20", "close": 122.98, "volume": 5095658.0}, {"date": "2022-05-23", "close": 123.96, "volume": 5266164.0}, {"date": "2022-05-24", "close": 124.21, "volume": 3677628.0}, {"date": "2022-05-25", "close": 127.34, "volume": 5677219.0}, {"date": "2022-05-26", "close": 128.12, "volume": 4887390.0}, {"date": "2022-05-27", "close": 131.81, "volume": 4518938.0}, {"date": "2022-05-31", "close": 129.6, "volume": 6325340.0}, {"date": "2022-06-01", "close": 132.55, "volume": 3974008.0}, {"date": "2022-06-02", "close": 133.62, "volume": 4476110.0}, {"date": "2022-06-03", "close": 135.42, "volume": 4860393.0}, {"date": "2022-06-06", "close": 138.69, "volume": 4451162.0}, {"date": "2022-06-07", "close": 145.08, "volume": 5637709.0}, {"date": "2022-06-08", "close": 143.77, "volume": 5828241.0}, {"date": "2022-06-09", "close": 143.41, "volume": 4332439.0}, {"date": "2022-06-10", "close": 140.51, "volume": 4771161.0}, {"date": "2022-06-13", "close": 131.61, "volume": 6435937.0}, {"date": "2022-06-14", "close": 133.75, "volume": 5183534.0}, {"date": "2022-06-15", "close": 128.3, "volume": 8490716.0}, {"date": "2022-06-16", "close": 118.74, "volume": 10800560.0}, {"date": "2022-06-17", "close": 112.44, "volume": 15530910.0}, {"date": "2022-06-21", "close": 116.47, "volume": 8833485.0}, {"date": "2022-06-22", "close": 113.13, "volume": 8295345.0}, {"date": "2022-06-23", "close": 104.53, "volume": 10350240.0}, {"date": "2022-06-24", "close": 103.93, "volume": 15070030.0}, {"date": "2022-06-27", "close": 112.24, "volume": 8892259.0}, {"date": "2022-06-28", "close": 116.25, "volume": 8610932.0}, {"date": "2022-06-29", "close": 108.85, "volume": 5579247.0}, {"date": "2022-06-30", "close": 106.28, "volume": 6085063.0}, {"date": "2022-07-01", "close": 107.98, "volume": 4355371.0}, {"date": "2022-07-05", "close": 103.59, "volume": 5316800.0}, {"date": "2022-07-06", "close": 101.71, "volume": 5496182.0}, {"date": "2022-07-07", "close": 106.34, "volume": 4351377.0}, {"date": "2022-07-08", "close": 107.03, "volume": 3675210.0}, {"date": "2022-07-11", "close": 107.79, "volume": 2942503.0}, {"date": "2022-07-12", "close": 104.86, "volume": 3152460.0}, {"date": "2022-07-13", "close": 102.39, "volume": 3118791.0}, {"date": "2022-07-14", "close": 100.78, "volume": 5118144.0}, {"date": "2022-07-15", "close": 104.59, "volume": 2791874.0}, {"date": "2022-07-18", "close": 106.31, "volume": 3145181.0}, {"date": "2022-07-19", "close": 108.74, "volume": 2933521.0}, {"date": "2022-07-20", "close": 109.28, "volume": 2720617.0}, {"date": "2022-07-21", "close": 104.15, "volume": 4933822.0}, {"date": "2022-07-22", "close": 104.02, "volume": 3855275.0}, {"date": "2022-07-25", "close": 109.32, "volume": 3740243.0}, {"date": "2022-07-26", "close": 107.63, "volume": 2853083.0}, {"date": "2022-07-27", "close": 111.5, "volume": 4220462.0}, {"date": "2022-07-28", "close": 109.51, "volume": 6920523.0}, {"date": "2022-07-29", "close": 110.77, "volume": 6066745.0}, {"date": "2022-08-01", "close": 110.65, "volume": 3960743.0}, {"date": "2022-08-02", "close": 112.99, "volume": 4282630.0}, {"date": "2022-08-03", "close": 107.81, "volume": 5096158.0}, {"date": "2022-08-04", "close": 104.33, "volume": 5451764.0}, {"date": "2022-08-05", "close": 104.99, "volume": 3680514.0}, {"date": "2022-08-08", "close": 106.39, "volume": 2959626.0}, {"date": "2022-08-09", "close": 110.67, "volume": 3535809.0}, {"date": "2022-08-10", "close": 111.76, "volume": 4384969.0}, {"date": "2022-08-11", "close": 114.09, "volume": 3752253.0}, {"date": "2022-08-12", "close": 115.19, "volume": 2413259.0}, {"date": "2022-08-15", "close": 111.95, "volume": 3822595.0}, {"date": "2022-08-16", "close": 113.31, "volume": 3353089.0}, {"date": "2022-08-17", "close": 117.75, "volume": 4093895.0}, {"date": "2022-08-18", "close": 118.79, "volume": 4531926.0}, {"date": "2022-08-19", "close": 118.55, "volume": 2667491.0}, {"date": "2022-08-22", "close": 119.13, "volume": 2774196.0}, {"date": "2022-08-23", "close": 122.11, "volume": 3179355.0}, {"date": "2022-08-24", "close": 122.12, "volume": 3423826.0}, {"date": "2022-08-25", "close": 123.36, "volume": 4014746.0}, {"date": "2022-08-26", "close": 121.88, "volume": 3077325.0}, {"date": "2022-08-29", "close": 123.42, "volume": 3335964.0}, {"date": "2022-08-30", "close": 118.03, "volume": 4032732.0}, {"date": "2022-08-31", "close": 117.12, "volume": 4688049.0}, {"date": "2022-09-01", "close": 110.64, "volume": 4500671.0}, {"date": "2022-09-02", "close": 113.82, "volume": 3772561.0}, {"date": "2022-09-06", "close": 112.78, "volume": 2637582.0}, {"date": "2022-09-07", "close": 112.62, "volume": 3052773.0}, {"date": "2022-09-08", "close": 111.93, "volume": 2714159.0}, {"date": "2022-09-09", "close": 113.32, "volume": 2595471.0}, {"date": "2022-09-12", "close": 114.25, "volume": 2516381.0}, {"date": "2022-09-13", "close": 111.33, "volume": 2936945.0}, {"date": "2022-09-14", "close": 109.59, "volume": 5043611.0}, {"date": "2022-09-15", "close": 105.16, "volume": 6351636.0}, {"date": "2022-09-16", "close": 104.46, "volume": 10339920.0}, {"date": "2022-09-19", "close": 104.67, "volume": 3491617.0}, {"date": "2022-09-20", "close": 107.42, "volume": 4195946.0}, {"date": "2022-09-21", "close": 105.53, "volume": 4301266.0}, {"date": "2022-09-22", "close": 107.59, "volume": 3026755.0}, {"date": "2022-09-23", "close": 100.57, "volume": 5809056.0}, {"date": "2022-09-26", "close": 97.89, "volume": 4691737.0}, {"date": "2022-09-27", "close": 101.17, "volume": 3256421.0}, {"date": "2022-09-28", "close": 108.8, "volume": 4073925.0}, {"date": "2022-09-29", "close": 107.24, "volume": 3152869.0}, {"date": "2022-09-30", "close": 106.85, "volume": 3718455.0}, {"date": "2022-10-03", "close": 112.31, "volume": 3970428.0}, {"date": "2022-10-04", "close": 117.58, "volume": 4324775.0}, {"date": "2022-10-05", "close": 118.09, "volume": 4207242.0}, {"date": "2022-10-06", "close": 119.22, "volume": 2857988.0}, {"date": "2022-10-07", "close": 113.78, "volume": 4557800.0}, {"date": "2022-10-10", "close": 110.86, "volume": 3494714.0}, {"date": "2022-10-11", "close": 109.69, "volume": 2874879.0}, {"date": "2022-10-12", "close": 115.2, "volume": 4252330.0}, {"date": "2022-10-13", "close": 120.86, "volume": 4495623.0}, {"date": "2022-10-14", "close": 114.12, "volume": 3738269.0}, {"date": "2022-10-17", "close": 115.5, "volume": 3712404.0}, {"date": "2022-10-18", "close": 117.7, "volume": 4929378.0}, {"date": "2022-10-19", "close": 123.96, "volume": 4692945.0}, {"date": "2022-10-20", "close": 124.44, "volume": 4177617.0}, {"date": "2022-10-21", "close": 127.74, "volume": 3401944.0}, {"date": "2022-10-24", "close": 129.22, "volume": 4595984.0}, {"date": "2022-10-25", "close": 126.8, "volume": 4396353.0}, {"date": "2022-10-26", "close": 126.74, "volume": 3307876.0}, {"date": "2022-10-27", "close": 128.27, "volume": 3488577.0}, {"date": "2022-10-28", "close": 125.98, "volume": 3505129.0}, {"date": "2022-10-31", "close": 125.55, "volume": 4265069.0}, {"date": "2022-11-01", "close": 130.0, "volume": 3973984.0}, {"date": "2022-11-02", "close": 125.83, "volume": 4057301.0}, {"date": "2022-11-03", "close": 129.71, "volume": 3218890.0}, {"date": "2022-11-04", "close": 128.72, "volume": 3203978.0}, {"date": "2022-11-07", "close": 131.78, "volume": 3767934.0}, {"date": "2022-11-08", "close": 132.25, "volume": 3736876.0}, {"date": "2022-11-09", "close": 128.0, "volume": 4125891.0}, {"date": "2022-11-10", "close": 132.45, "volume": 2916284.0}, {"date": "2022-11-11", "close": 133.96, "volume": 4438213.0}, {"date": "2022-11-14", "close": 136.8, "volume": 4593674.0}, {"date": "2022-11-15", "close": 140.71, "volume": 4765766.0}, {"date": "2022-11-16", "close": 135.53, "volume": 4649672.0}, {"date": "2022-11-17", "close": 137.91, "volume": 2900030.0}, {"date": "2022-11-18", "close": 137.62, "volume": 3388274.0}, {"date": "2022-11-21", "close": 135.96, "volume": 3927479.0}, {"date": "2022-11-22", "close": 141.98, "volume": 3134360.0}, {"date": "2022-11-23", "close": 139.21, "volume": 2878324.0}, {"date": "2022-11-25", "close": 138.4, "volume": 998236.0}, {"date": "2022-11-28", "close": 134.84, "volume": 3393929.0}, {"date": "2022-11-29", "close": 135.2, "volume": 4075754.0}, {"date": "2022-11-30", "close": 133.62, "volume": 8274270.0}, {"date": "2022-12-01", "close": 132.03, "volume": 4563399.0}, {"date": "2022-12-02", "close": 127.07, "volume": 5487993.0}, {"date": "2022-12-05", "close": 120.96, "volume": 5081170.0}, {"date": "2022-12-06", "close": 118.86, "volume": 4494794.0}, {"date": "2022-12-07", "close": 120.19, "volume": 4990411.0}, {"date": "2022-12-08", "close": 116.9, "volume": 4984321.0}, {"date": "2022-12-09", "close": 114.65, "volume": 4975060.0}, {"date": "2022-12-12", "close": 120.66, "volume": 5807324.0}, {"date": "2022-12-13", "close": 120.53, "volume": 3828781.0}, {"date": "2022-12-14", "close": 119.73, "volume": 3607828.0}, {"date": "2022-12-15", "close": 119.92, "volume": 3234506.0}, {"date": "2022-12-16", "close": 119.37, "volume": 6945904.0}, {"date": "2022-12-19", "close": 119.71, "volume": 3260773.0}, {"date": "2022-12-20", "close": 121.88, "volume": 3156260.0}, {"date": "2022-12-21", "close": 122.68, "volume": 3040126.0}, {"date": "2022-12-22", "close": 119.62, "volume": 3037881.0}, {"date": "2022-12-23", "close": 124.37, "volume": 3270406.0}, {"date": "2022-12-27", "close": 126.41, "volume": 3484446.0}, {"date": "2022-12-28", "close": 125.35, "volume": 3856285.0}, {"date": "2022-12-29", "close": 126.32, "volume": 2456773.0}, {"date": "2022-12-30", "close": 126.86, "volume": 2043533.0}, {"date": "2023-01-03", "close": 120.04, "volume": 3671585.0}, {"date": "2023-01-04", "close": 119.62, "volume": 3283770.0}, {"date": "2023-01-05", "close": 126.59, "volume": 4974643.0}, {"date": "2023-01-06", "close": 127.56, "volume": 4818820.0}, {"date": "2023-01-09", "close": 128.58, "volume": 4438557.0}, {"date": "2023-01-10", "close": 132.01, "volume": 3518096.0}, {"date": "2023-01-11", "close": 133.6, "volume": 4172549.0}, {"date": "2023-01-12", "close": 135.32, "volume": 3269557.0}, {"date": "2023-01-13", "close": 136.13, "volume": 2603965.0}, {"date": "2023-01-17", "close": 137.61, "volume": 2781060.0}, {"date": "2023-01-18", "close": 135.52, "volume": 3564358.0}, {"date": "2023-01-19", "close": 138.47, "volume": 3224866.0}, {"date": "2023-01-20", "close": 142.73, "volume": 3709802.0}, {"date": "2023-01-23", "close": 143.08, "volume": 3908311.0}, {"date": "2023-01-24", "close": 145.03, "volume": 3142401.0}, {"date": "2023-01-25", "close": 143.35, "volume": 2955948.0}, {"date": "2023-01-26", "close": 149.96, "volume": 4708086.0}, {"date": "2023-01-27", "close": 143.21, "volume": 3638503.0}, {"date": "2023-01-30", "close": 140.19, "volume": 2991348.0}, {"date": "2023-01-31", "close": 140.03, "volume": 5427278.0}, {"date": "2023-02-01", "close": 136.23, "volume": 4159196.0}, {"date": "2023-02-02", "close": 133.05, "volume": 4171067.0}, {"date": "2023-02-03", "close": 131.73, "volume": 3027312.0}, {"date": "2023-02-06", "close": 128.09, "volume": 4401832.0}, {"date": "2023-02-07", "close": 134.52, "volume": 3591355.0}, {"date": "2023-02-08", "close": 134.12, "volume": 4991051.0}, {"date": "2023-02-09", "close": 132.62, "volume": 3822410.0}, {"date": "2023-02-10", "close": 140.73, "volume": 4815438.0}, {"date": "2023-02-13", "close": 139.8, "volume": 3072456.0}, {"date": "2023-02-14", "close": 139.69, "volume": 3030268.0}, {"date": "2023-02-15", "close": 136.37, "volume": 3978195.0}, {"date": "2023-02-16", "close": 133.97, "volume": 2589829.0}, {"date": "2023-02-17", "close": 129.61, "volume": 3380213.0}, {"date": "2023-02-21", "close": 132.2, "volume": 3343519.0}, {"date": "2023-02-22", "close": 130.69, "volume": 3245372.0}, {"date": "2023-02-23", "close": 132.43, "volume": 2620472.0}, {"date": "2023-02-24", "close": 132.75, "volume": 3012958.0}, {"date": "2023-02-27", "close": 135.05, "volume": 2901945.0}, {"date": "2023-02-28", "close": 131.73, "volume": 5428040.0}, {"date": "2023-03-01", "close": 139.29, "volume": 5042214.0}, {"date": "2023-03-02", "close": 139.23, "volume": 3473421.0}, {"date": "2023-03-03", "close": 141.17, "volume": 3703897.0}, {"date": "2023-03-06", "close": 139.69, "volume": 3413871.0}, {"date": "2023-03-07", "close": 136.96, "volume": 3577673.0}, {"date": "2023-03-08", "close": 132.77, "volume": 5029789.0}, {"date": "2023-03-09", "close": 132.28, "volume": 4913020.0}, {"date": "2023-03-10", "close": 132.16, "volume": 3856020.0}, {"date": "2023-03-13", "close": 128.11, "volume": 5199221.0}, {"date": "2023-03-14", "close": 131.62, "volume": 4717274.0}, {"date": "2023-03-15", "close": 124.33, "volume": 8770720.0}, {"date": "2023-03-16", "close": 127.17, "volume": 7040750.0}, {"date": "2023-03-17", "close": 126.37, "volume": 13800930.0}, {"date": "2023-03-20", "close": 128.91, "volume": 5343766.0}, {"date": "2023-03-21", "close": 132.19, "volume": 6393185.0}, {"date": "2023-03-22", "close": 131.77, "volume": 3909974.0}, {"date": "2023-03-23", "close": 130.38, "volume": 3793722.0}, {"date": "2023-03-24", "close": 129.26, "volume": 4362297.0}, {"date": "2023-03-27", "close": 131.88, "volume": 4003945.0}, {"date": "2023-03-28", "close": 136.02, "volume": 4099683.0}, {"date": "2023-03-29", "close": 136.95, "volume": 4453867.0}, {"date": "2023-03-30", "close": 137.02, "volume": 3254678.0}, {"date": "2023-03-31", "close": 139.6, "volume": 3330602.0}, {"date": "2023-04-03", "close": 138.53, "volume": 6276124.0}, {"date": "2023-04-04", "close": 127.43, "volume": 8945015.0}, {"date": "2023-04-05", "close": 135.09, "volume": 8034228.0}, {"date": "2023-04-06", "close": 132.59, "volume": 3170466.0}, {"date": "2023-04-10", "close": 135.1, "volume": 2369600.0}, {"date": "2023-04-11", "close": 136.71, "volume": 2476263.0}, {"date": "2023-04-12", "close": 133.72, "volume": 2968706.0}, {"date": "2023-04-13", "close": 133.13, "volume": 3223081.0}, {"date": "2023-04-14", "close": 131.86, "volume": 2463365.0}, {"date": "2023-04-17", "close": 128.3, "volume": 3525909.0}, {"date": "2023-04-18", "close": 127.11, "volume": 3827964.0}, {"date": "2023-04-19", "close": 124.4, "volume": 4409216.0}, {"date": "2023-04-20", "close": 122.95, "volume": 3966550.0}, {"date": "2023-04-21", "close": 119.63, "volume": 6644645.0}, {"date": "2023-04-24", "close": 120.0, "volume": 5268600.0}, {"date": "2023-04-25", "close": 117.85, "volume": 4058270.0}, {"date": "2023-04-26", "close": 116.64, "volume": 5711833.0}, {"date": "2023-04-27", "close": 114.64, "volume": 7742723.0}, {"date": "2023-04-28", "close": 114.67, "volume": 4042843.0}, {"date": "2023-05-01", "close": 115.41, "volume": 3054252.0}, {"date": "2023-05-02", "close": 110.78, "volume": 4598310.0}, {"date": "2023-05-03", "close": 107.06, "volume": 4871926.0}, {"date": "2023-05-04", "close": 104.31, "volume": 5083917.0}, {"date": "2023-05-05", "close": 107.04, "volume": 3872185.0}, {"date": "2023-05-08", "close": 107.38, "volume": 3179997.0}, {"date": "2023-05-09", "close": 108.4, "volume": 4146013.0}, {"date": "2023-05-10", "close": 111.01, "volume": 6454130.0}, {"date": "2023-05-11", "close": 110.66, "volume": 4411430.0}, {"date": "2023-05-12", "close": 110.52, "volume": 3526776.0}, {"date": "2023-05-15", "close": 112.91, "volume": 4611965.0}, {"date": "2023-05-16", "close": 109.64, "volume": 4956126.0}, {"date": "2023-05-17", "close": 112.1, "volume": 4231438.0}, {"date": "2023-05-18", "close": 111.55, "volume": 4692252.0}, {"date": "2023-05-19", "close": 111.27, "volume": 3708266.0}, {"date": "2023-05-22", "close": 112.79, "volume": 3819493.0}, {"date": "2023-05-23", "close": 112.5, "volume": 5606652.0}, {"date": "2023-05-24", "close": 114.79, "volume": 4179174.0}, {"date": "2023-05-25", "close": 113.18, "volume": 4426948.0}, {"date": "2023-05-26", "close": 113.82, "volume": 3087459.0}, {"date": "2023-05-30", "close": 111.66, "volume": 3515336.0}, {"date": "2023-05-31", "close": 107.04, "volume": 11087040.0}, {"date": "2023-06-01", "close": 105.93, "volume": 5241697.0}, {"date": "2023-06-02", "close": 109.27, "volume": 4709591.0}, {"date": "2023-06-05", "close": 107.39, "volume": 3946068.0}, {"date": "2023-06-06", "close": 109.27, "volume": 3894949.0}, {"date": "2023-06-07", "close": 113.52, "volume": 5141089.0}, {"date": "2023-06-08", "close": 112.44, "volume": 5158750.0}, {"date": "2023-06-09", "close": 113.39, "volume": 3143687.0}, {"date": "2023-06-12", "close": 113.08, "volume": 4114018.0}, {"date": "2023-06-13", "close": 113.08, "volume": 3710032.0}, {"date": "2023-06-14", "close": 111.83, "volume": 3399708.0}, {"date": "2023-06-15", "close": 114.03, "volume": 3873663.0}, {"date": "2023-06-16", "close": 114.21, "volume": 9938997.0}, {"date": "2023-06-20", "close": 110.96, "volume": 4058161.0}, {"date": "2023-06-21", "close": 111.62, "volume": 3776246.0}, {"date": "2023-06-22", "close": 110.39, "volume": 3122330.0}, {"date": "2023-06-23", "close": 111.3, "volume": 5722529.0}, {"date": "2023-06-26", "close": 112.99, "volume": 3152491.0}, {"date": "2023-06-27", "close": 115.35, "volume": 3740683.0}, {"date": "2023-06-28", "close": 115.69, "volume": 2506083.0}, {"date": "2023-06-29", "close": 116.61, "volume": 2272785.0}, {"date": "2023-06-30", "close": 117.3, "volume": 2975707.0}, {"date": "2023-07-03", "close": 117.43, "volume": 1466093.0}, {"date": "2023-07-05", "close": 116.75, "volume": 2753291.0}, {"date": "2023-07-06", "close": 113.46, "volume": 4178251.0}, {"date": "2023-07-07", "close": 114.88, "volume": 4587860.0}, {"date": "2023-07-10", "close": 112.61, "volume": 4199291.0}, {"date": "2023-07-11", "close": 115.95, "volume": 3683352.0}, {"date": "2023-07-12", "close": 115.04, "volume": 3032903.0}, {"date": "2023-07-13", "close": 115.51, "volume": 2966115.0}, {"date": "2023-07-14", "close": 113.48, "volume": 2335397.0}, {"date": "2023-07-17", "close": 113.71, "volume": 2968663.0}, {"date": "2023-07-18", "close": 115.42, "volume": 2858729.0}, {"date": "2023-07-19", "close": 118.02, "volume": 2797306.0}, {"date": "2023-07-20", "close": 120.73, "volume": 3947242.0}, {"date": "2023-07-21", "close": 122.99, "volume": 3556638.0}, {"date": "2023-07-24", "close": 125.71, "volume": 4398075.0}, {"date": "2023-07-25", "close": 124.54, "volume": 3398231.0}, {"date": "2023-07-26", "close": 126.18, "volume": 3849501.0}, {"date": "2023-07-27", "close": 125.47, "volume": 4422618.0}, {"date": "2023-07-28", "close": 129.07, "volume": 2958961.0}, {"date": "2023-07-31", "close": 128.91, "volume": 4360181.0}, {"date": "2023-08-01", "close": 128.77, "volume": 3353219.0}, {"date": "2023-08-02", "close": 126.31, "volume": 4190656.0}, {"date": "2023-08-03", "close": 125.6, "volume": 3446500.0}, {"date": "2023-08-04", "close": 126.89, "volume": 2665089.0}, {"date": "2023-08-07", "close": 129.29, "volume": 3045800.0}, {"date": "2023-08-08", "close": 131.34, "volume": 4119026.0}, {"date": "2023-08-09", "close": 133.95, "volume": 3898036.0}, {"date": "2023-08-10", "close": 134.86, "volume": 3738741.0}, {"date": "2023-08-11", "close": 139.06, "volume": 3420638.0}, {"date": "2023-08-14", "close": 136.5, "volume": 3410307.0}, {"date": "2023-08-15", "close": 131.14, "volume": 4969614.0}, {"date": "2023-08-16", "close": 130.94, "volume": 3502729.0}, {"date": "2023-08-17", "close": 132.02, "volume": 3311057.0}, {"date": "2023-08-18", "close": 133.58, "volume": 3012091.0}, {"date": "2023-08-21", "close": 131.16, "volume": 3734002.0}, {"date": "2023-08-22", "close": 130.89, "volume": 2563838.0}, {"date": "2023-08-23", "close": 129.37, "volume": 4025780.0}, {"date": "2023-08-24", "close": 129.46, "volume": 2764701.0}, {"date": "2023-08-25", "close": 133.12, "volume": 5167228.0}, {"date": "2023-08-28", "close": 131.6, "volume": 2680112.0}, {"date": "2023-08-29", "close": 131.39, "volume": 3041769.0}, {"date": "2023-08-30", "close": 131.45, "volume": 3167882.0}, {"date": "2023-08-31", "close": 129.9, "volume": 4154274.0}, {"date": "2023-09-01", "close": 133.58, "volume": 2999619.0}, {"date": "2023-09-05", "close": 133.12, "volume": 2997563.0}, {"date": "2023-09-06", "close": 134.03, "volume": 3163409.0}, {"date": "2023-09-07", "close": 136.25, "volume": 3691544.0}, {"date": "2023-09-08", "close": 142.06, "volume": 5147053.0}, {"date": "2023-09-11", "close": 143.74, "volume": 5554923.0}, {"date": "2023-09-12", "close": 146.26, "volume": 4273891.0}, {"date": "2023-09-13", "close": 145.48, "volume": 3185010.0}, {"date": "2023-09-14", "close": 145.95, "volume": 3737702.0}, {"date": "2023-09-15", "close": 143.68, "volume": 8067973.0}, {"date": "2023-09-18", "close": 146.28, "volume": 4418418.0}, {"date": "2023-09-19", "close": 142.66, "volume": 4568950.0}, {"date": "2023-09-20", "close": 142.97, "volume": 3720415.0}, {"date": "2023-09-21", "close": 146.3, "volume": 6814025.0}, {"date": "2023-09-22", "close": 145.27, "volume": 4114807.0}, {"date": "2023-09-25", "close": 146.54, "volume": 3241861.0}, {"date": "2023-09-26", "close": 141.58, "volume": 4936809.0}, {"date": "2023-09-27", "close": 143.95, "volume": 3643911.0}, {"date": "2023-09-28", "close": 147.18, "volume": 3587272.0}, {"date": "2023-09-29", "close": 141.71, "volume": 4302381.0}, {"date": "2023-10-02", "close": 138.09, "volume": 4109678.0}, {"date": "2023-10-03", "close": 133.58, "volume": 5762095.0}, {"date": "2023-10-04", "close": 128.67, "volume": 4097008.0}, {"date": "2023-10-05", "close": 127.48, "volume": 3399518.0}, {"date": "2023-10-06", "close": 126.53, "volume": 2829540.0}, {"date": "2023-10-09", "close": 126.95, "volume": 3798919.0}, {"date": "2023-10-10", "close": 130.21, "volume": 3998884.0}, {"date": "2023-10-11", "close": 129.6, "volume": 3012255.0}, {"date": "2023-10-12", "close": 126.23, "volume": 3961728.0}, {"date": "2023-10-13", "close": 126.05, "volume": 3826148.0}, {"date": "2023-10-16", "close": 129.2, "volume": 2851978.0}, {"date": "2023-10-17", "close": 130.72, "volume": 2277867.0}, {"date": "2023-10-18", "close": 134.03, "volume": 3780419.0}, {"date": "2023-10-19", "close": 132.42, "volume": 2998627.0}, {"date": "2023-10-20", "close": 131.18, "volume": 3075851.0}, {"date": "2023-10-23", "close": 130.73, "volume": 2748975.0}, {"date": "2023-10-24", "close": 128.8, "volume": 2913443.0}, {"date": "2023-10-25", "close": 126.86, "volume": 3056167.0}, {"date": "2023-10-26", "close": 125.36, "volume": 3992585.0}, {"date": "2023-10-27", "close": 123.56, "volume": 3674533.0}, {"date": "2023-10-30", "close": 124.24, "volume": 2925365.0}, {"date": "2023-10-31", "close": 127.0, "volume": 3914769.0}, {"date": "2023-11-01", "close": 127.73, "volume": 3741669.0}, {"date": "2023-11-02", "close": 128.96, "volume": 3569486.0}, {"date": "2023-11-03", "close": 126.43, "volume": 3297755.0}, {"date": "2023-11-06", "close": 125.82, "volume": 2073056.0}, {"date": "2023-11-07", "close": 123.05, "volume": 2641455.0}, {"date": "2023-11-08", "close": 121.58, "volume": 3278182.0}, {"date": "2023-11-09", "close": 119.92, "volume": 2553262.0}, {"date": "2023-11-10", "close": 122.67, "volume": 2966380.0}, {"date": "2023-11-13", "close": 124.27, "volume": 2831893.0}, {"date": "2023-11-14", "close": 126.08, "volume": 2847491.0}, {"date": "2023-11-15", "close": 126.7, "volume": 3239145.0}, {"date": "2023-11-16", "close": 121.92, "volume": 3365841.0}, {"date": "2023-11-17", "close": 124.11, "volume": 3132772.0}, {"date": "2023-11-20", "close": 124.73, "volume": 2324620.0}, {"date": "2023-11-21", "close": 123.17, "volume": 2369905.0}, {"date": "2023-11-22", "close": 125.36, "volume": 2631263.0}, {"date": "2023-11-24", "close": 124.96, "volume": 1204878.0}, {"date": "2023-11-27", "close": 125.61, "volume": 2454979.0}, {"date": "2023-11-28", "close": 125.24, "volume": 2045460.0}, {"date": "2023-11-29", "close": 124.08, "volume": 3180533.0}, {"date": "2023-11-30", "close": 125.36, "volume": 4460737.0}, {"date": "2023-12-01", "close": 126.38, "volume": 2516478.0}, {"date": "2023-12-04", "close": 126.46, "volume": 2960032.0}, {"date": "2023-12-05", "close": 125.65, "volume": 3128594.0}, {"date": "2023-12-06", "close": 122.73, "volume": 3454113.0}, {"date": "2023-12-07", "close": 122.07, "volume": 3277746.0}, {"date": "2023-12-08", "close": 122.74, "volume": 2176131.0}, {"date": "2023-12-11", "close": 123.48, "volume": 3293457.0}, {"date": "2023-12-12", "close": 120.9, "volume": 4041742.0}, {"date": "2023-12-13", "close": 124.8, "volume": 4238393.0}, {"date": "2023-12-14", "close": 129.18, "volume": 4415302.0}, {"date": "2023-12-15", "close": 128.57, "volume": 9641837.0}, {"date": "2023-12-18", "close": 131.92, "volume": 3621111.0}, {"date": "2023-12-19", "close": 133.6, "volume": 3741345.0}, {"date": "2023-12-20", "close": 132.54, "volume": 4492232.0}, {"date": "2023-12-21", "close": 131.92, "volume": 2977065.0}, {"date": "2023-12-22", "close": 132.2, "volume": 2279046.0}, {"date": "2023-12-26", "close": 133.19, "volume": 1807112.0}, {"date": "2023-12-27", "close": 131.82, "volume": 1358141.0}, {"date": "2023-12-28", "close": 130.09, "volume": 1661194.0}, {"date": "2023-12-29", "close": 130.0, "volume": 1964013.0}, {"date": "2024-01-02", "close": 130.66, "volume": 2638194.0}, {"date": "2024-01-03", "close": 133.74, "volume": 3078014.0}, {"date": "2024-01-04", "close": 130.31, "volume": 2586462.0}, {"date": "2024-01-05", "close": 129.0, "volume": 2958153.0}, {"date": "2024-01-08", "close": 129.27, "volume": 2756528.0}, {"date": "2024-01-09", "close": 127.17, "volume": 2273329.0}, {"date": "2024-01-10", "close": 124.77, "volume": 2714361.0}, {"date": "2024-01-11", "close": 128.0, "volume": 2388126.0}, {"date": "2024-01-12", "close": 131.5, "volume": 3276282.0}, {"date": "2024-01-16", "close": 129.3, "volume": 3519399.0}, {"date": "2024-01-17", "close": 126.31, "volume": 2764600.0}, {"date": "2024-01-18", "close": 125.96, "volume": 2565609.0}, {"date": "2024-01-19", "close": 128.16, "volume": 2964812.0}, {"date": "2024-01-22", "close": 129.12, "volume": 2903021.0}, {"date": "2024-01-23", "close": 129.11, "volume": 2883326.0}, {"date": "2024-01-24", "close": 130.15, "volume": 3140836.0}, {"date": "2024-01-25", "close": 134.46, "volume": 5293282.0}, {"date": "2024-01-26", "close": 137.91, "volume": 5285988.0}, {"date": "2024-01-29", "close": 138.38, "volume": 3464182.0}, {"date": "2024-01-30", "close": 141.89, "volume": 4304129.0}, {"date": "2024-01-31", "close": 138.9, "volume": 4273480.0}, {"date": "2024-02-01", "close": 138.29, "volume": 4695308.0}, {"date": "2024-02-02", "close": 137.85, "volume": 3639739.0}, {"date": "2024-02-05", "close": 140.41, "volume": 3462507.0}, {"date": "2024-02-06", "close": 137.83, "volume": 7279776.0}, {"date": "2024-02-07", "close": 141.18, "volume": 3014906.0}, {"date": "2024-02-08", "close": 141.8, "volume": 2673483.0}, {"date": "2024-02-09", "close": 143.06, "volume": 3795009.0}, {"date": "2024-02-12", "close": 142.53, "volume": 2825184.0}, {"date": "2024-02-13", "close": 141.57, "volume": 2730542.0}, {"date": "2024-02-14", "close": 141.04, "volume": 4085272.0}, {"date": "2024-02-15", "close": 141.99, "volume": 2729935.0}, {"date": "2024-02-16", "close": 139.54, "volume": 3002131.0}, {"date": "2024-02-20", "close": 135.03, "volume": 4060549.0}, {"date": "2024-02-21", "close": 137.15, "volume": 3130527.0}, {"date": "2024-02-22", "close": 139.78, "volume": 3467779.0}, {"date": "2024-02-23", "close": 141.58, "volume": 2520800.0}, {"date": "2024-02-26", "close": 145.09, "volume": 3350614.0}, {"date": "2024-02-27", "close": 142.98, "volume": 3047819.0}, {"date": "2024-02-28", "close": 139.21, "volume": 3895345.0}, {"date": "2024-02-29", "close": 141.46, "volume": 4222523.0}, {"date": "2024-03-01", "close": 143.28, "volume": 2003903.0}, {"date": "2024-03-04", "close": 144.7, "volume": 4296374.0}, {"date": "2024-03-05", "close": 144.31, "volume": 2678308.0}, {"date": "2024-03-06", "close": 144.44, "volume": 2885888.0}, {"date": "2024-03-07", "close": 149.03, "volume": 3613669.0}, {"date": "2024-03-08", "close": 149.53, "volume": 2085831.0}, {"date": "2024-03-11", "close": 150.54, "volume": 2795394.0}, {"date": "2024-03-12", "close": 150.73, "volume": 2976287.0}, {"date": "2024-03-13", "close": 158.63, "volume": 4772237.0}, {"date": "2024-03-14", "close": 159.39, "volume": 3561439.0}, {"date": "2024-03-15", "close": 163.7, "volume": 9134365.0}, {"date": "2024-03-18", "close": 166.29, "volume": 4444542.0}, {"date": "2024-03-19", "close": 167.39, "volume": 3957016.0}, {"date": "2024-03-20", "close": 169.57, "volume": 3952572.0}, {"date": "2024-03-21", "close": 170.98, "volume": 3685736.0}, {"date": "2024-03-22", "close": 169.64, "volume": 3497489.0}, {"date": "2024-03-25", "close": 168.49, "volume": 2767913.0}, {"date": "2024-03-26", "close": 167.25, "volume": 3025483.0}, {"date": "2024-03-27", "close": 167.81, "volume": 3098551.0}, {"date": "2024-03-28", "close": 170.69, "volume": 3325987.0}, {"date": "2024-04-01", "close": 172.64, "volume": 2775441.0}, {"date": "2024-04-02", "close": 177.22, "volume": 3152123.0}, {"date": "2024-04-03", "close": 180.37, "volume": 4127522.0}, {"date": "2024-04-04", "close": 180.61, "volume": 3212759.0}, {"date": "2024-04-05", "close": 183.39, "volume": 2418947.0}, {"date": "2024-04-08", "close": 180.89, "volume": 2539239.0}, {"date": "2024-04-09", "close": 176.26, "volume": 3502644.0}, {"date": "2024-04-10", "close": 175.7, "volume": 3472226.0}, {"date": "2024-04-11", "close": 177.04, "volume": 2414439.0}, {"date": "2024-04-12", "close": 173.54, "volume": 2452374.0}, {"date": "2024-04-15", "close": 170.67, "volume": 2413655.0}, {"date": "2024-04-16", "close": 168.99, "volume": 2126328.0}, {"date": "2024-04-17", "close": 167.28, "volume": 2469794.0}, {"date": "2024-04-18", "close": 162.49, "volume": 3115045.0}, {"date": "2024-04-19", "close": 163.89, "volume": 2437686.0}, {"date": "2024-04-22", "close": 165.9, "volume": 2129996.0}, {"date": "2024-04-23", "close": 167.54, "volume": 1969250.0}, {"date": "2024-04-24", "close": 167.0, "volume": 2350797.0}, {"date": "2024-04-25", "close": 167.13, "volume": 3299360.0}, {"date": "2024-04-26", "close": 165.8, "volume": 2065193.0}, {"date": "2024-04-29", "close": 167.51, "volume": 2082920.0}, {"date": "2024-04-30", "close": 159.87, "volume": 4144124.0}, {"date": "2024-05-01", "close": 155.66, "volume": 3979671.0}, {"date": "2024-05-02", "close": 157.34, "volume": 2416078.0}, {"date": "2024-05-03", "close": 156.84, "volume": 2356803.0}, {"date": "2024-05-06", "close": 158.2, "volume": 2128435.0}, {"date": "2024-05-07", "close": 156.67, "volume": 2268031.0}, {"date": "2024-05-08", "close": 157.07, "volume": 2776449.0}, {"date": "2024-05-09", "close": 158.87, "volume": 1676895.0}, {"date": "2024-05-10", "close": 156.13, "volume": 2036168.0}, {"date": "2024-05-13", "close": 155.93, "volume": 1510482.0}, {"date": "2024-05-14", "close": 155.93, "volume": 2436755.0}, {"date": "2024-05-15", "close": 157.71, "volume": 2799067.0}, {"date": "2024-05-16", "close": 158.5, "volume": 2597646.0}, {"date": "2024-05-17", "close": 166.06, "volume": 4098450.0}, {"date": "2024-05-20", "close": 163.78, "volume": 3089149.0}, {"date": "2024-05-21", "close": 162.39, "volume": 2206794.0}, {"date": "2024-05-22", "close": 162.0, "volume": 2510035.0}, {"date": "2024-05-23", "close": 162.56, "volume": 2251419.0}, {"date": "2024-05-24", "close": 162.42, "volume": 1794632.0}, {"date": "2024-05-28", "close": 163.57, "volume": 1912800.0}, {"date": "2024-05-29", "close": 155.69, "volume": 3774139.0}, {"date": "2024-05-30", "close": 150.9, "volume": 3970068.0}, {"date": "2024-05-31", "close": 157.14, "volume": 4902497.0}, {"date": "2024-06-03", "close": 153.94, "volume": 2887604.0}, {"date": "2024-06-04", "close": 155.38, "volume": 2997294.0}, {"date": "2024-06-05", "close": 154.04, "volume": 1939169.0}, {"date": "2024-06-06", "close": 155.77, "volume": 1981031.0}, {"date": "2024-06-07", "close": 154.43, "volume": 1979605.0}, {"date": "2024-06-10", "close": 154.59, "volume": 2285383.0}, {"date": "2024-06-11", "close": 153.6, "volume": 2083499.0}, {"date": "2024-06-12", "close": 148.38, "volume": 3793340.0}, {"date": "2024-06-13", "close": 149.82, "volume": 2669060.0}, {"date": "2024-06-14", "close": 150.07, "volume": 2641848.0}, {"date": "2024-06-17", "close": 151.11, "volume": 1804044.0}, {"date": "2024-06-18", "close": 149.94, "volume": 2552042.0}, {"date": "2024-06-20", "close": 152.47, "volume": 3203997.0}, {"date": "2024-06-21", "close": 150.21, "volume": 7128141.0}, {"date": "2024-06-24", "close": 150.73, "volume": 2851365.0}, {"date": "2024-06-25", "close": 153.79, "volume": 4862904.0}, {"date": "2024-06-26", "close": 153.58, "volume": 3843074.0}, {"date": "2024-06-27", "close": 154.04, "volume": 2540244.0}, {"date": "2024-06-28", "close": 156.76, "volume": 3899070.0}, {"date": "2024-07-01", "close": 157.98, "volume": 2205479.0}, {"date": "2024-07-02", "close": 157.96, "volume": 2927943.0}, {"date": "2024-07-03", "close": 158.5, "volume": 1479921.0}, {"date": "2024-07-05", "close": 152.78, "volume": 2416520.0}, {"date": "2024-07-08", "close": 147.96, "volume": 2493849.0}, {"date": "2024-07-09", "close": 146.3, "volume": 3027950.0}, {"date": "2024-07-10", "close": 144.9, "volume": 2640050.0}, {"date": "2024-07-11", "close": 146.64, "volume": 2137074.0}, {"date": "2024-07-12", "close": 147.92, "volume": 2311210.0}, {"date": "2024-07-15", "close": 148.75, "volume": 2442322.0}, {"date": "2024-07-16", "close": 148.83, "volume": 2483259.0}, {"date": "2024-07-17", "close": 150.05, "volume": 4185157.0}, {"date": "2024-07-18", "close": 147.78, "volume": 2327700.0}, {"date": "2024-07-19", "close": 148.33, "volume": 1582355.0}, {"date": "2024-07-22", "close": 149.02, "volume": 2435375.0}, {"date": "2024-07-23", "close": 146.87, "volume": 1793665.0}, {"date": "2024-07-24", "close": 148.82, "volume": 3770326.0}, {"date": "2024-07-25", "close": 157.0, "volume": 4182004.0}, {"date": "2024-07-26", "close": 159.12, "volume": 3151478.0}, {"date": "2024-07-29", "close": 157.45, "volume": 2721518.0}, {"date": "2024-07-30", "close": 163.48, "volume": 2954368.0}, {"date": "2024-07-31", "close": 161.72, "volume": 2725129.0}, {"date": "2024-08-01", "close": 156.45, "volume": 2412489.0}, {"date": "2024-08-02", "close": 148.56, "volume": 3457861.0}, {"date": "2024-08-05", "close": 147.64, "volume": 2684873.0}, {"date": "2024-08-06", "close": 148.85, "volume": 2457174.0}, {"date": "2024-08-07", "close": 148.27, "volume": 2148997.0}, {"date": "2024-08-08", "close": 151.61, "volume": 2042128.0}, {"date": "2024-08-09", "close": 151.08, "volume": 1568123.0}, {"date": "2024-08-12", "close": 151.49, "volume": 1610437.0}, {"date": "2024-08-13", "close": 147.54, "volume": 2530851.0}, {"date": "2024-08-14", "close": 147.82, "volume": 2672659.0}, {"date": "2024-08-15", "close": 149.3, "volume": 1917807.0}, {"date": "2024-08-16", "close": 149.82, "volume": 2005513.0}, {"date": "2024-08-19", "close": 148.22, "volume": 2637912.0}, {"date": "2024-08-20", "close": 141.26, "volume": 4084328.0}, {"date": "2024-08-21", "close": 143.87, "volume": 2696238.0}, {"date": "2024-08-22", "close": 143.43, "volume": 1176900.0}, {"date": "2024-08-23", "close": 145.87, "volume": 1523954.0}, {"date": "2024-08-26", "close": 143.09, "volume": 2752227.0}, {"date": "2024-08-27", "close": 140.93, "volume": 2030263.0}, {"date": "2024-08-28", "close": 141.05, "volume": 2139759.0}, {"date": "2024-08-29", "close": 141.81, "volume": 2275125.0}, {"date": "2024-08-30", "close": 146.73, "volume": 3359564.0}, {"date": "2024-09-03", "close": 141.37, "volume": 3236449.0}, {"date": "2024-09-04", "close": 139.63, "volume": 2558398.0}, {"date": "2024-09-05", "close": 135.52, "volume": 3299728.0}, {"date": "2024-09-06", "close": 134.19, "volume": 3462044.0}, {"date": "2024-09-09", "close": 134.16, "volume": 2930986.0}, {"date": "2024-09-10", "close": 136.09, "volume": 3028589.0}, {"date": "2024-09-11", "close": 132.9, "volume": 4960921.0}, {"date": "2024-09-12", "close": 134.12, "volume": 2507208.0}, {"date": "2024-09-13", "close": 134.26, "volume": 2130243.0}, {"date": "2024-09-16", "close": 133.75, "volume": 2244506.0}, {"date": "2024-09-17", "close": 135.8, "volume": 2395067.0}, {"date": "2024-09-18", "close": 136.66, "volume": 2725578.0}, {"date": "2024-09-19", "close": 138.69, "volume": 2538194.0}, {"date": "2024-09-20", "close": 134.46, "volume": 7363222.0}, {"date": "2024-09-23", "close": 135.18, "volume": 2817626.0}, {"date": "2024-09-24", "close": 132.82, "volume": 3062693.0}, {"date": "2024-09-25", "close": 132.81, "volume": 3008459.0}, {"date": "2024-09-26", "close": 136.62, "volume": 6296832.0}, {"date": "2024-09-27", "close": 135.97, "volume": 2935873.0}, {"date": "2024-09-30", "close": 135.03, "volume": 2623520.0}, {"date": "2024-10-01", "close": 137.47, "volume": 3227023.0}, {"date": "2024-10-02", "close": 135.68, "volume": 3024674.0}, {"date": "2024-10-03", "close": 144.03, "volume": 5224695.0}, {"date": "2024-10-04", "close": 142.42, "volume": 2916899.0}, {"date": "2024-10-07", "close": 143.98, "volume": 1983066.0}, {"date": "2024-10-08", "close": 136.34, "volume": 4177743.0}, {"date": "2024-10-09", "close": 139.36, "volume": 2372280.0}, {"date": "2024-10-10", "close": 142.71, "volume": 2300917.0}, {"date": "2024-10-11", "close": 142.34, "volume": 1632114.0}, {"date": "2024-10-14", "close": 141.17, "volume": 1378975.0}, {"date": "2024-10-15", "close": 134.65, "volume": 3247812.0}, {"date": "2024-10-16", "close": 135.52, "volume": 1525653.0}, {"date": "2024-10-17", "close": 136.65, "volume": 2317440.0}, {"date": "2024-10-18", "close": 137.04, "volume": 2083541.0}, {"date": "2024-10-21", "close": 135.5, "volume": 2341360.0}, {"date": "2024-10-22", "close": 135.71, "volume": 1966653.0}, {"date": "2024-10-23", "close": 132.89, "volume": 3382159.0}, {"date": "2024-10-24", "close": 131.36, "volume": 3784660.0}, {"date": "2024-10-25", "close": 132.4, "volume": 2147818.0}, {"date": "2024-10-28", "close": 132.26, "volume": 2507740.0}, {"date": "2024-10-29", "close": 127.88, "volume": 3901778.0}, {"date": "2024-10-30", "close": 128.73, "volume": 2523478.0}, {"date": "2024-10-31", "close": 129.76, "volume": 2993572.0}, {"date": "2024-11-01", "close": 128.22, "volume": 2169961.0}, {"date": "2024-11-04", "close": 129.95, "volume": 2424312.0}, {"date": "2024-11-05", "close": 132.06, "volume": 2534529.0}, {"date": "2024-11-06", "close": 138.71, "volume": 3263038.0}, {"date": "2024-11-07", "close": 136.11, "volume": 2106212.0}, {"date": "2024-11-08", "close": 136.69, "volume": 1702919.0}, {"date": "2024-11-11", "close": 138.02, "volume": 1774444.0}, {"date": "2024-11-12", "close": 137.02, "volume": 1680560.0}, {"date": "2024-11-13", "close": 139.56, "volume": 2304254.0}, {"date": "2024-11-14", "close": 140.02, "volume": 2544841.0}, {"date": "2024-11-15", "close": 140.16, "volume": 2258695.0}, {"date": "2024-11-18", "close": 144.01, "volume": 2466237.0}, {"date": "2024-11-19", "close": 142.01, "volume": 2522230.0}, {"date": "2024-11-20", "close": 141.2, "volume": 2728460.0}, {"date": "2024-11-21", "close": 141.11, "volume": 1600051.0}, {"date": "2024-11-22", "close": 140.91, "volume": 2375205.0}, {"date": "2024-11-25", "close": 139.82, "volume": 4237293.0}, {"date": "2024-11-26", "close": 139.8, "volume": 1728806.0}, {"date": "2024-11-27", "close": 138.56, "volume": 1907149.0}, {"date": "2024-11-29", "close": 139.08, "volume": 1554106.0}, {"date": "2024-12-02", "close": 140.14, "volume": 2772398.0}, {"date": "2024-12-03", "close": 137.47, "volume": 2070537.0}, {"date": "2024-12-04", "close": 134.07, "volume": 2509254.0}, {"date": "2024-12-05", "close": 133.05, "volume": 2525923.0}, {"date": "2024-12-06", "close": 131.52, "volume": 1984251.0}, {"date": "2024-12-09", "close": 134.55, "volume": 2729967.0}, {"date": "2024-12-10", "close": 132.32, "volume": 2656362.0}, {"date": "2024-12-11", "close": 133.29, "volume": 2349047.0}, {"date": "2024-12-12", "close": 129.68, "volume": 2066941.0}, {"date": "2024-12-13", "close": 129.14, "volume": 1717977.0}, {"date": "2024-12-16", "close": 125.07, "volume": 4422150.0}, {"date": "2024-12-17", "close": 124.89, "volume": 3710758.0}, {"date": "2024-12-18", "close": 121.74, "volume": 4263686.0}, {"date": "2024-12-19", "close": 118.93, "volume": 5060230.0}, {"date": "2024-12-20", "close": 118.59, "volume": 7606121.0}, {"date": "2024-12-23", "close": 118.65, "volume": 2832576.0}, {"date": "2024-12-24", "close": 118.84, "volume": 1170131.0}, {"date": "2024-12-26", "close": 119.68, "volume": 1884374.0}, {"date": "2024-12-27", "close": 119.58, "volume": 1697798.0}, {"date": "2024-12-30", "close": 119.59, "volume": 2890479.0}, {"date": "2024-12-31", "close": 122.59, "volume": 2689861.0}, {"date": "2025-01-02", "close": 123.15, "volume": 2106840.0}, {"date": "2025-01-03", "close": 124.26, "volume": 1932505.0}, {"date": "2025-01-06", "close": 122.12, "volume": 2187537.0}, {"date": "2025-01-07", "close": 123.99, "volume": 2776406.0}, {"date": "2025-01-08", "close": 125.19, "volume": 2259036.0}, {"date": "2025-01-10", "close": 127.15, "volume": 3030970.0}, {"date": "2025-01-13", "close": 133.35, "volume": 5190437.0}, {"date": "2025-01-14", "close": 134.06, "volume": 2957488.0}, {"date": "2025-01-15", "close": 137.91, "volume": 4326475.0}, {"date": "2025-01-16", "close": 139.37, "volume": 3212448.0}, {"date": "2025-01-17", "close": 141.05, "volume": 2531368.0}, {"date": "2025-01-21", "close": 139.53, "volume": 2663780.0}, {"date": "2025-01-22", "close": 135.08, "volume": 4038520.0}, {"date": "2025-01-23", "close": 140.71, "volume": 3884744.0}, {"date": "2025-01-24", "close": 139.63, "volume": 2837327.0}, {"date": "2025-01-27", "close": 141.31, "volume": 2945828.0}, {"date": "2025-01-28", "close": 138.13, "volume": 2855491.0}, {"date": "2025-01-29", "close": 139.48, "volume": 2585768.0}, {"date": "2025-01-30", "close": 135.42, "volume": 3763393.0}, {"date": "2025-01-31", "close": 133.0, "volume": 3434393.0}, {"date": "2025-02-03", "close": 136.18, "volume": 4174269.0}, {"date": "2025-02-04", "close": 142.99, "volume": 4523335.0}, {"date": "2025-02-05", "close": 140.54, "volume": 2624761.0}, {"date": "2025-02-06", "close": 134.29, "volume": 4068367.0}, {"date": "2025-02-07", "close": 133.08, "volume": 2085399.0}, {"date": "2025-02-10", "close": 136.81, "volume": 2533717.0}, {"date": "2025-02-11", "close": 136.89, "volume": 3231418.0}, {"date": "2025-02-12", "close": 130.91, "volume": 3131654.0}, {"date": "2025-02-13", "close": 130.99, "volume": 3453918.0}, {"date": "2025-02-14", "close": 135.31, "volume": 3512886.0}, {"date": "2025-02-18", "close": 138.19, "volume": 2827218.0}, {"date": "2025-02-19", "close": 137.15, "volume": 3461195.0}, {"date": "2025-02-20", "close": 139.14, "volume": 2539164.0}, {"date": "2025-02-21", "close": 134.74, "volume": 2939095.0}, {"date": "2025-02-24", "close": 135.06, "volume": 2920585.0}, {"date": "2025-02-25", "close": 133.66, "volume": 2767398.0}, {"date": "2025-02-26", "close": 130.16, "volume": 4532208.0}, {"date": "2025-02-27", "close": 129.63, "volume": 2392058.0}, {"date": "2025-02-28", "close": 130.73, "volume": 3847692.0}, {"date": "2025-03-03", "close": 128.4, "volume": 3870996.0}, {"date": "2025-03-04", "close": 127.61, "volume": 4290529.0}, {"date": "2025-03-05", "close": 121.76, "volume": 6232123.0}, {"date": "2025-03-06", "close": 126.0, "volume": 4179468.0}, {"date": "2025-03-07", "close": 126.85, "volume": 3107594.0}, {"date": "2025-03-10", "close": 126.8, "volume": 3844513.0}, {"date": "2025-03-11", "close": 123.03, "volume": 3604841.0}, {"date": "2025-03-12", "close": 125.18, "volume": 3453920.0}, {"date": "2025-03-13", "close": 125.8, "volume": 3296154.0}, {"date": "2025-03-14", "close": 129.14, "volume": 2833181.0}, {"date": "2025-03-17", "close": 132.95, "volume": 3483981.0}, {"date": "2025-03-18", "close": 132.03, "volume": 3139952.0}, {"date": "2025-03-19", "close": 133.84, "volume": 3968305.0}, {"date": "2025-03-20", "close": 134.83, "volume": 2858212.0}, {"date": "2025-03-21", "close": 131.51, "volume": 6736522.0}, {"date": "2025-03-24", "close": 131.95, "volume": 4497129.0}, {"date": "2025-03-25", "close": 132.0, "volume": 3103698.0}, {"date": "2025-03-26", "close": 134.52, "volume": 2640005.0}, {"date": "2025-03-27", "close": 133.23, "volume": 2405184.0}, {"date": "2025-03-28", "close": 131.48, "volume": 1932260.0}, {"date": "2025-03-31", "close": 132.07, "volume": 2766719.0}, {"date": "2025-04-01", "close": 133.74, "volume": 2366433.0}, {"date": "2025-04-02", "close": 133.62, "volume": 2411467.0}, {"date": "2025-04-03", "close": 114.29, "volume": 9514556.0}, {"date": "2025-04-04", "close": 104.69, "volume": 7528865.0}, {"date": "2025-04-07", "close": 106.67, "volume": 6630962.0}, {"date": "2025-04-08", "close": 105.18, "volume": 5350694.0}, {"date": "2025-04-09", "close": 115.9, "volume": 7800067.0}, {"date": "2025-04-10", "close": 109.01, "volume": 4861797.0}, {"date": "2025-04-11", "close": 110.7, "volume": 3777177.0}, {"date": "2025-04-14", "close": 110.33, "volume": 3132951.0}, {"date": "2025-04-15", "close": 107.55, "volume": 3107155.0}, {"date": "2025-04-16", "close": 107.13, "volume": 4040636.0}, {"date": "2025-04-17", "close": 110.06, "volume": 2662902.0}, {"date": "2025-04-21", "close": 108.84, "volume": 2274917.0}, {"date": "2025-04-22", "close": 112.46, "volume": 3264803.0}, {"date": "2025-04-23", "close": 114.5, "volume": 3652920.0}, {"date": "2025-04-24", "close": 113.36, "volume": 4783049.0}, {"date": "2025-04-25", "close": 113.87, "volume": 2865139.0}, {"date": "2025-04-28", "close": 114.75, "volume": 2600961.0}, {"date": "2025-04-29", "close": 115.52, "volume": 1428558.0}, {"date": "2025-04-30", "close": 116.09, "volume": 3854307.0}, {"date": "2025-05-01", "close": 114.88, "volume": 3995883.0}, {"date": "2025-05-02", "close": 118.93, "volume": 2600892.0}, {"date": "2025-05-05", "close": 119.34, "volume": 3776819.0}, {"date": "2025-05-06", "close": 117.0, "volume": 3051718.0}, {"date": "2025-05-07", "close": 116.95, "volume": 2500043.0}, {"date": "2025-05-08", "close": 121.73, "volume": 3289502.0}, {"date": "2025-05-09", "close": 122.93, "volume": 2167262.0}, {"date": "2025-05-12", "close": 130.49, "volume": 4135383.0}, {"date": "2025-05-13", "close": 135.11, "volume": 3391919.0}, {"date": "2025-05-14", "close": 134.32, "volume": 2931376.0}, {"date": "2025-05-15", "close": 135.37, "volume": 2243757.0}, {"date": "2025-05-16", "close": 135.74, "volume": 2253059.0}, {"date": "2025-05-19", "close": 134.33, "volume": 2282818.0}, {"date": "2025-05-20", "close": 132.21, "volume": 1908842.0}, {"date": "2025-05-21", "close": 127.8, "volume": 4223701.0}, {"date": "2025-05-22", "close": 128.72, "volume": 3097244.0}, {"date": "2025-05-23", "close": 128.55, "volume": 2053076.0}, {"date": "2025-05-27", "close": 130.71, "volume": 2426762.0}, {"date": "2025-05-28", "close": 126.93, "volume": 3125237.0}, {"date": "2025-05-29", "close": 129.16, "volume": 2567654.0}, {"date": "2025-05-30", "close": 128.97, "volume": 3870538.0}, {"date": "2025-06-02", "close": 128.3, "volume": 2824491.0}, {"date": "2025-06-03", "close": 130.95, "volume": 2310712.0}, {"date": "2025-06-04", "close": 126.54, "volume": 4458423.0}, {"date": "2025-06-05", "close": 126.88, "volume": 1845642.0}, {"date": "2025-06-06", "close": 128.35, "volume": 2607431.0}, {"date": "2025-06-09", "close": 128.26, "volume": 2616043.0}, {"date": "2025-06-10", "close": 131.93, "volume": 2150698.0}, {"date": "2025-06-11", "close": 134.06, "volume": 2400700.0}, {"date": "2025-06-12", "close": 133.5, "volume": 2124736.0}, {"date": "2025-06-13", "close": 134.11, "volume": 3758625.0}, {"date": "2025-06-16", "close": 137.76, "volume": 3427793.0}, {"date": "2025-06-17", "close": 141.77, "volume": 4292491.0}, {"date": "2025-06-18", "close": 139.42, "volume": 2872849.0}, {"date": "2025-06-20", "close": 141.1, "volume": 5438863.0}, {"date": "2025-06-23", "close": 137.06, "volume": 3229219.0}, {"date": "2025-06-24", "close": 135.85, "volume": 2973210.0}, {"date": "2025-06-25", "close": 135.72, "volume": 2327830.0}, {"date": "2025-06-26", "close": 136.97, "volume": 2743724.0}, {"date": "2025-06-27", "close": 134.69, "volume": 8049533.0}, {"date": "2025-06-30", "close": 134.42, "volume": 2413542.0}, {"date": "2025-07-01", "close": 138.01, "volume": 3578341.0}, {"date": "2025-07-02", "close": 142.06, "volume": 3528124.0}, {"date": "2025-07-03", "close": 144.58, "volume": 2224601.0}, {"date": "2025-07-07", "close": 143.74, "volume": 2537478.0}, {"date": "2025-07-08", "close": 148.67, "volume": 7593779.0}, {"date": "2025-07-09", "close": 149.07, "volume": 3304061.0}, {"date": "2025-07-10", "close": 154.81, "volume": 3763050.0}, {"date": "2025-07-11", "close": 153.05, "volume": 3055100.0}, {"date": "2025-07-14", "close": 148.87, "volume": 2626942.0}, {"date": "2025-07-15", "close": 148.8, "volume": 2568438.0}, {"date": "2025-07-16", "close": 143.19, "volume": 4003070.0}, {"date": "2025-07-17", "close": 144.67, "volume": 2418820.0}, {"date": "2025-07-18", "close": 146.15, "volume": 3417787.0}, {"date": "2025-07-21", "close": 146.28, "volume": 2129503.0}, {"date": "2025-07-22", "close": 145.11, "volume": 2818279.0}, {"date": "2025-07-23", "close": 147.54, "volume": 2949421.0}, {"date": "2025-07-24", "close": 140.34, "volume": 6183651.0}, {"date": "2025-07-25", "close": 141.97, "volume": 2792222.0}, {"date": "2025-07-28", "close": 144.75, "volume": 2205656.0}, {"date": "2025-07-29", "close": 144.73, "volume": 3245702.0}, {"date": "2025-07-30", "close": 139.37, "volume": 4630021.0}, {"date": "2025-07-31", "close": 137.31, "volume": 3565551.0}, {"date": "2025-08-01", "close": 133.18, "volume": 2250370.0}, {"date": "2025-08-04", "close": 135.04, "volume": 2920507.0}, {"date": "2025-08-05", "close": 136.83, "volume": 2178419.0}, {"date": "2025-08-06", "close": 133.46, "volume": 2764160.0}, {"date": "2025-08-07", "close": 132.59, "volume": 2060083.0}, {"date": "2025-08-08", "close": 133.29, "volume": 2165639.0}, {"date": "2025-08-11", "close": 131.77, "volume": 2122280.0}, {"date": "2025-08-12", "close": 133.38, "volume": 1815028.0}, {"date": "2025-08-13", "close": 136.15, "volume": 2093608.0}, {"date": "2025-08-14", "close": 135.82, "volume": 1906080.0}, {"date": "2025-08-15", "close": 136.8, "volume": 2037289.0}, {"date": "2025-08-18", "close": 136.81, "volume": 1869861.0}, {"date": "2025-08-19", "close": 137.93, "volume": 1540225.0}, {"date": "2025-08-20", "close": 140.51, "volume": 2082975.0}, {"date": "2025-08-21", "close": 140.29, "volume": 2394379.0}, {"date": "2025-08-22", "close": 145.37, "volume": 2106405.0}, {"date": "2025-08-25", "close": 147.11, "volume": 2040347.0}, {"date": "2025-08-26", "close": 146.95, "volume": 2591812.0}, {"date": "2025-08-27", "close": 150.77, "volume": 2149276.0}, {"date": "2025-08-28", "close": 151.16, "volume": 2092865.0}, {"date": "2025-08-29", "close": 152.01, "volume": 2242718.0}, {"date": "2025-09-02", "close": 154.28, "volume": 3217205.0}, {"date": "2025-09-03", "close": 155.38, "volume": 3080313.0}, {"date": "2025-09-04", "close": 155.39, "volume": 2611661.0}, {"date": "2025-09-05", "close": 156.77, "volume": 2599339.0}, {"date": "2025-09-08", "close": 157.36, "volume": 2458975.0}, {"date": "2025-09-09", "close": 161.83, "volume": 3869184.0}, {"date": "2025-09-10", "close": 158.5, "volume": 4199479.0}, {"date": "2025-09-11", "close": 157.59, "volume": 2621080.0}, {"date": "2025-09-12", "close": 156.72, "volume": 1642668.0}, {"date": "2025-09-15", "close": 157.57, "volume": 2081200.0}, {"date": "2025-09-16", "close": 162.64, "volume": 2920638.0}, {"date": "2025-09-17", "close": 163.67, "volume": 2892322.0}, {"date": "2025-09-18", "close": 163.85, "volume": 2492590.0}, {"date": "2025-09-19", "close": 162.62, "volume": 8119517.0}, {"date": "2025-09-22", "close": 166.44, "volume": 2613346.0}, {"date": "2025-09-23", "close": 170.39, "volume": 4022397.0}, {"date": "2025-09-24", "close": 170.83, "volume": 3523425.0}, {"date": "2025-09-25", "close": 174.42, "volume": 4094329.0}, {"date": "2025-09-26", "close": 175.63, "volume": 3032406.0}, {"date": "2025-09-29", "close": 172.14, "volume": 2604688.0}, {"date": "2025-09-30", "close": 170.26, "volume": 2385788.0}, {"date": "2025-10-01", "close": 167.67, "volume": 2458624.0}, {"date": "2025-10-02", "close": 164.7, "volume": 3916347.0}, {"date": "2025-10-03", "close": 160.4, "volume": 4487704.0}, {"date": "2025-10-06", "close": 163.42, "volume": 2020890.0}, {"date": "2025-10-07", "close": 163.17, "volume": 2173853.0}, {"date": "2025-10-08", "close": 162.44, "volume": 1582487.0}, {"date": "2025-10-09", "close": 162.01, "volume": 1655586.0}, {"date": "2025-10-10", "close": 158.02, "volume": 2363087.0}, {"date": "2025-10-13", "close": 161.41, "volume": 1382387.0}, {"date": "2025-10-14", "close": 162.19, "volume": 1953400.0}, {"date": "2025-10-15", "close": 160.98, "volume": 1756502.0}, {"date": "2025-10-16", "close": 156.39, "volume": 2661349.0}, {"date": "2025-10-17", "close": 157.77, "volume": 2148748.0}, {"date": "2025-10-20", "close": 160.17, "volume": 1354041.0}, {"date": "2025-10-21", "close": 157.69, "volume": 1605240.0}, {"date": "2025-10-22", "close": 161.87, "volume": 3181398.0}, {"date": "2025-10-23", "close": 173.13, "volume": 4679912.0}, {"date": "2025-10-24", "close": 171.05, "volume": 2353060.0}, {"date": "2025-10-27", "close": 174.35, "volume": 2614429.0}, {"date": "2025-10-28", "close": 169.34, "volume": 1708069.0}, {"date": "2025-10-29", "close": 170.66, "volume": 1569855.0}, {"date": "2025-10-30", "close": 170.1, "volume": 1849533.0}, {"date": "2025-10-31", "close": 169.56, "volume": 1670175.0}, {"date": "2025-11-03", "close": 171.6, "volume": 1658082.0}, {"date": "2025-11-04", "close": 169.11, "volume": 2188357.0}, {"date": "2025-11-05", "close": 170.14, "volume": 1762403.0}, {"date": "2025-11-06", "close": 176.01, "volume": 3112019.0}, {"date": "2025-11-07", "close": 175.62, "volume": 2393433.0}, {"date": "2025-11-10", "close": 179.18, "volume": 2146061.0}, {"date": "2025-11-11", "close": 180.86, "volume": 1869093.0}, {"date": "2025-11-12", "close": 177.54, "volume": 1800948.0}, {"date": "2025-11-13", "close": 175.78, "volume": 2308169.0}, {"date": "2025-11-14", "close": 181.76, "volume": 3222825.0}, {"date": "2025-11-17", "close": 178.4, "volume": 3014842.0}, {"date": "2025-11-18", "close": 185.43, "volume": 3387783.0}, {"date": "2025-11-19", "close": 180.33, "volume": 3768455.0}, {"date": "2025-11-20", "close": 170.82, "volume": 3980474.0}, {"date": "2025-11-21", "close": 173.45, "volume": 3735144.0}, {"date": "2025-11-24", "close": 174.37, "volume": 3816955.0}, {"date": "2025-11-25", "close": 174.1, "volume": 2646088.0}, {"date": "2025-11-26", "close": 174.47, "volume": 1759975.0}, {"date": "2025-11-28", "close": 176.76, "volume": 936217.0}, {"date": "2025-12-01", "close": 180.54, "volume": 2573203.0}, {"date": "2025-12-02", "close": 178.53, "volume": 3239117.0}, {"date": "2025-12-03", "close": 177.05, "volume": 3138701.0}, {"date": "2025-12-04", "close": 174.95, "volume": 3258927.0}, {"date": "2025-12-05", "close": 174.14, "volume": 2202951.0}, {"date": "2025-12-08", "close": 173.56, "volume": 2040513.0}, {"date": "2025-12-09", "close": 175.32, "volume": 2026224.0}, {"date": "2025-12-10", "close": 176.0, "volume": 2896073.0}, {"date": "2025-12-11", "close": 171.91, "volume": 2910908.0}, {"date": "2025-12-12", "close": 168.3, "volume": 3234749.0}, {"date": "2025-12-15", "close": 167.9, "volume": 3332574.0}, {"date": "2025-12-16", "close": 162.82, "volume": 4040748.0}, {"date": "2025-12-17", "close": 162.91, "volume": 2924264.0}, {"date": "2025-12-18", "close": 161.94, "volume": 2548793.0}, {"date": "2025-12-19", "close": 162.71, "volume": 6529895.0}, {"date": "2025-12-22", "close": 163.55, "volume": 2795855.0}, {"date": "2025-12-23", "close": 164.77, "volume": 1971197.0}, {"date": "2025-12-24", "close": 164.47, "volume": 881585.0}, {"date": "2025-12-26", "close": 164.01, "volume": 2517814.0}, {"date": "2025-12-29", "close": 165.66, "volume": 2811730.0}, {"date": "2025-12-30", "close": 164.86, "volume": 2569302.0}, {"date": "2025-12-31", "close": 162.79, "volume": 2321014.0}, {"date": "2026-01-02", "close": 165.31, "volume": 1938618.0}, {"date": "2026-01-05", "close": 180.57, "volume": 9056477.0}, {"date": "2026-01-06", "close": 178.27, "volume": 5332954.0}, {"date": "2026-01-07", "close": 183.86, "volume": 7565724.0}, {"date": "2026-01-08", "close": 191.32, "volume": 5961729.0}, {"date": "2026-01-09", "close": 185.28, "volume": 5472876.0}, {"date": "2026-01-12", "close": 179.62, "volume": 3368490.0}, {"date": "2026-01-13", "close": 181.74, "volume": 3100345.0}, {"date": "2026-01-14", "close": 186.51, "volume": 3963037.0}, {"date": "2026-01-15", "close": 184.58, "volume": 2172178.0}, {"date": "2026-01-16", "close": 183.46, "volume": 2374371.0}, {"date": "2026-01-20", "close": 184.73, "volume": 2689758.0}, {"date": "2026-01-21", "close": 188.19, "volume": 3130279.0}, {"date": "2026-01-22", "close": 186.89, "volume": 2951476.0}, {"date": "2026-01-23", "close": 187.09, "volume": 2846647.0}, {"date": "2026-01-26", "close": 183.28, "volume": 3370914.0}, {"date": "2026-01-27", "close": 182.91, "volume": 2359774.0}, {"date": "2026-01-28", "close": 184.02, "volume": 2756661.0}, {"date": "2026-01-29", "close": 182.49, "volume": 6555785.0}, {"date": "2026-01-30", "close": 181.43, "volume": 3295531.0}, {"date": "2026-02-02", "close": 180.22, "volume": 2781348.0}, {"date": "2026-02-03", "close": 192.27, "volume": 5522905.0}, {"date": "2026-02-04", "close": 197.41, "volume": 4467440.0}, {"date": "2026-02-05", "close": 194.14, "volume": 2376744.0}, {"date": "2026-02-06", "close": 202.68, "volume": 2871170.0}, {"date": "2026-02-09", "close": 201.38, "volume": 1948958.0}, {"date": "2026-02-10", "close": 199.5, "volume": 2033914.0}, {"date": "2026-02-11", "close": 203.92, "volume": 2918230.0}, {"date": "2026-02-12", "close": 196.91, "volume": 3189466.0}, {"date": "2026-02-13", "close": 200.17, "volume": 2170723.0}, {"date": "2026-02-17", "close": 197.34, "volume": 2203840.0}, {"date": "2026-02-18", "close": 199.46, "volume": 2052493.0}, {"date": "2026-02-19", "close": 199.24, "volume": 2187636.0}, {"date": "2026-02-20", "close": 200.76, "volume": 1979139.0}, {"date": "2026-02-23", "close": 197.39, "volume": 2016567.0}, {"date": "2026-02-24", "close": 199.33, "volume": 1896747.0}, {"date": "2026-02-25", "close": 199.64, "volume": 2260935.0}, {"date": "2026-02-26", "close": 203.79, "volume": 2343372.0}, {"date": "2026-02-27", "close": 204.64, "volume": 2993523.0}, {"date": "2026-03-02", "close": 214.91, "volume": 5489283.0}, {"date": "2026-03-03", "close": 217.71, "volume": 5393748.0}, {"date": "2026-03-04", "close": 225.6, "volume": 4221400.0}, {"date": "2026-03-05", "close": 228.03, "volume": 6142430.0}, {"date": "2026-03-06", "close": 224.63, "volume": 4337267.0}, {"date": "2026-03-09", "close": 215.95, "volume": 6476277.0}, {"date": "2026-03-10", "close": 217.02, "volume": 3952895.0}, {"date": "2026-03-11", "close": 231.05, "volume": 3765533.0}, {"date": "2026-03-12", "close": 235.81, "volume": 4989950.0}, {"date": "2026-03-13", "close": 230.59, "volume": 4087991.0}, {"date": "2026-03-16", "close": 232.57, "volume": 2648708.0}, {"date": "2026-03-17", "close": 235.96, "volume": 2500782.0}, {"date": "2026-03-18", "close": 238.46, "volume": 3527511.0}, {"date": "2026-03-19", "close": 242.07, "volume": 4205508.0}, {"date": "2026-03-20", "close": 239.86, "volume": 19803130.0}, {"date": "2026-03-23", "close": 237.39, "volume": 3904510.0}, {"date": "2026-03-24", "close": 241.75, "volume": 3678286.0}, {"date": "2026-03-25", "close": 234.54, "volume": 4480863.0}, {"date": "2026-03-26", "close": 248.14, "volume": 4151069.0}, {"date": "2026-03-27", "close": 254.32, "volume": 4529957.0}, {"date": "2026-03-30", "close": 250.27, "volume": 4123829.0}, {"date": "2026-03-31", "close": 247.08, "volume": 3743951.0}, {"date": "2026-04-01", "close": 241.46, "volume": 5062262.0}, {"date": "2026-04-02", "close": 244.09, "volume": 2669334.0}, {"date": "2026-04-06", "close": 245.58, "volume": 1486934.0}, {"date": "2026-04-07", "close": 251.49, "volume": 3611687.0}, {"date": "2026-04-08", "close": 239.64, "volume": 5313912.0}, {"date": "2026-04-09", "close": 235.1, "volume": 3905419.0}, {"date": "2026-04-10", "close": 238.82, "volume": 2896884.0}, {"date": "2026-04-13", "close": 242.08, "volume": 2772454.0}, {"date": "2026-04-14", "close": 235.58, "volume": 2830074.0}, {"date": "2026-04-15", "close": 235.0, "volume": 2286874.0}, {"date": "2026-04-16", "close": 241.74, "volume": 1925190.0}, {"date": "2026-04-17", "close": 223.65, "volume": 6989060.0}, {"date": "2026-04-20", "close": 226.28, "volume": 3302051.0}, {"date": "2026-04-21", "close": 233.39, "volume": 2685216.0}, {"date": "2026-04-22", "close": 234.36, "volume": 2294507.0}, {"date": "2026-04-23", "close": 233.83, "volume": 2361671.0}, {"date": "2026-04-24", "close": 235.85, "volume": 1666182.0}, {"date": "2026-04-27", "close": 238.25, "volume": 2299140.0}, {"date": "2026-04-28", "close": 240.27, "volume": 2528331.0}, {"date": "2026-04-29", "close": 251.3, "volume": 3673544.0}, {"date": "2026-04-30", "close": 252.58, "volume": 3529509.0}, {"date": "2026-05-01", "close": 246.87, "volume": 2480432.0}, {"date": "2026-05-04", "close": 251.63, "volume": 2844030.0}, {"date": "2026-05-05", "close": 253.45, "volume": 2829484.0}, {"date": "2026-05-06", "close": 236.69, "volume": 4444319.0}, {"date": "2026-05-07", "close": 236.35, "volume": 3826249.0}, {"date": "2026-05-08", "close": 241.06, "volume": 3409241.0}, {"date": "2026-05-11", "close": 248.13, "volume": 3045482.0}, {"date": "2026-05-12", "close": 247.12, "volume": 3387378.0}, {"date": "2026-05-13", "close": 244.1, "volume": 2240802.0}, {"date": "2026-05-14", "close": 244.77, "volume": 2193038.0}, {"date": "2026-05-15", "close": 250.74, "volume": 3126151.0}, {"date": "2026-05-18", "close": 258.52, "volume": 3255633.0}, {"date": "2026-05-19", "close": 262.62, "volume": 3842015.0}, {"date": "2026-05-20", "close": 253.77, "volume": 2959463.0}, {"date": "2026-05-21", "close": 241.09, "volume": 3610742.0}, {"date": "2026-05-22", "close": 246.96, "volume": 2533297.0}, {"date": "2026-05-26", "close": 241.45, "volume": 2758480.0}, {"date": "2026-05-27", "close": 240.34, "volume": 2334390.0}, {"date": "2026-05-28", "close": 244.85, "volume": 2565547.0}, {"date": "2026-05-29", "close": 244.82, "volume": 3996753.0}, {"date": "2026-06-01", "close": 252.52, "volume": 2383574.0}, {"date": "2026-06-02", "close": 258.26, "volume": 2357800.0}, {"date": "2026-06-03", "close": 261.45, "volume": 2691548.0}, {"date": "2026-06-04", "close": 258.85, "volume": 2288438.0}, {"date": "2026-06-05", "close": 255.82, "volume": 2427948.0}, {"date": "2026-06-08", "close": 258.39, "volume": 3043196.0}, {"date": "2026-06-09", "close": 253.78, "volume": 2724426.0}, {"date": "2026-06-10", "close": 257.99, "volume": 2522859.0}, {"date": "2026-06-11", "close": 255.6, "volume": 3365622.0}, {"date": "2026-06-12", "close": 258.67, "volume": 2203237.0}, {"date": "2026-06-15", "close": 247.16, "volume": 4348069.0}, {"date": "2026-06-16", "close": 244.13, "volume": 2976173.0}, {"date": "2026-06-17", "close": 239.77, "volume": 2753727.0}, {"date": "2026-06-18", "close": 236.3, "volume": 6141232.0}, {"date": "2026-06-22", "close": 243.78, "volume": 2809958.0}, {"date": "2026-06-23", "close": 243.68, "volume": 3267584.0}, {"date": "2026-06-24", "close": 242.43, "volume": 3472029.0}, {"date": "2026-06-25", "close": 255.06, "volume": 3400230.0}, {"date": "2026-06-26", "close": 259.37, "volume": 8402920.0}, {"date": "2026-06-29", "close": 266.32, "volume": 3057850.0}, {"date": "2026-06-30", "close": 260.44, "volume": 2970033.0}, {"date": "2026-07-01", "close": 269.44, "volume": 2390562.0}, {"date": "2026-07-02", "close": 267.76, "volume": 2113773.0}, {"date": "2026-07-06", "close": 270.32, "volume": 1751541.0}, {"date": "2026-07-07", "close": 266.22, "volume": 2249505.0}, {"date": "2026-07-08", "close": 282.88, "volume": 3876012.0}, {"date": "2026-07-09", "close": 281.25, "volume": 2504105.0}, {"date": "2026-07-10", "close": 280.69, "volume": 1932281.0}, {"date": "2026-07-13", "close": 295.79, "volume": 2870566.0}, {"date": "2026-07-14", "close": 301.43, "volume": 3576791.0}, {"date": "2026-07-15", "close": 292.66, "volume": 4640562.0}, {"date": "2026-07-16", "close": 300.26, "volume": 3140429.0}, {"date": "2026-07-17", "close": 309.65, "volume": 2641194.0}, {"date": "2026-07-20", "close": 313.31, "volume": 2493615.0}, {"date": "2026-07-21", "close": 314.8, "volume": 3146959.0}, {"date": "2026-07-22", "close": 310.92, "volume": 2551492.0}, {"date": "2026-07-23", "close": 305.26, "volume": 2388721.0}, {"date": "2026-07-24", "close": 302.5, "volume": 2320390.0}, {"date": "2026-07-27", "close": 304.93, "volume": 2373096.0}, {"date": "2026-07-28", "close": 298.88, "volume": 2515701.0}, {"date": "2026-07-29", "close": 301.32, "volume": 2322530.0}, {"date": "2026-07-30", "close": 311.71, "volume": 2263586.0}, {"date": "2026-07-31", "close": 312.9, "volume": 2433642.0}, {"date": "2026-08-03", "close": 307.54, "volume": 3302238.0}, {"date": "2026-08-04", "close": 308.73, "volume": 3634018.0}, {"date": "2026-08-05", "close": 302.39, "volume": 3186150.0}, {"date": "2026-08-06", "close": 302.99, "volume": 2676189.0}, {"date": "2026-08-07", "close": 298.31, "volume": 3628173.0}], "refreshing": true}