{"ticker": "VNQ", "overview": {"name": "Vanguard Real Estate ETF", "country": "United States"}, "description": "", "exchange": "NYSE Arca", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "VNQ", "has_prices": true, "as_of": "2026-08-07", "last": 98.43, "prev_close": 98.04, "change": 0.39000000000000057, "change_pct": 0.003977968176254595, "session_volume": 3000374.0, "vwap_5": 98.708059441779, "vwap_20": 99.28078508873986, "vwap_60": 97.44320132764847, "vwap_250": 92.58976965253558, "high_52w": 100.95, "low_52w": 87.0, "avg_volume_20": 2986408.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-bae074642aa04728a2955b5cdbe09887-1", "src": "CONGRESS", "ticker": "VNQ", "cik": "", "company": "Vanguard Real Estate ETF", "company_raw": "Vanguard Real Estate ETF", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (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. Markwayne Mullin buys VNQ ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bae07464-2aa0-4728-a295-5b5cdbe09887/", "trade_date": "2024-12-26", "timestamp": "2024-12-26", "mins": 974391}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2024-12-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bae07464-2aa0-4728-a295-5b5cdbe09887/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2024-12-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bae07464-2aa0-4728-a295-5b5cdbe09887/"}}], "activity": [], "announcements": [], "performance": {"ticker": "VNQ", "has_prices": true, "summary": {"n": 1, "avg": 0.09793641940881205, "win_rate": 1.0, "best": 0.09793641940881205, "worst": 0.09793641940881205, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2024-12-26", "score": 0.0, "ref_price": 89.65, "return": 0.09793641940881205}]}, "price_series": [{"date": "2016-08-08", "close": 90.49, "volume": 2240225.0}, {"date": "2016-08-09", "close": 90.98, "volume": 3474348.0}, {"date": "2016-08-10", "close": 90.88, "volume": 5302858.0}, {"date": "2016-08-11", "close": 89.85, "volume": 4788369.0}, {"date": "2016-08-12", "close": 90.23, "volume": 2972077.0}, {"date": "2016-08-15", "close": 90.14, "volume": 2961648.0}, {"date": "2016-08-16", "close": 89.06, "volume": 4166760.0}, {"date": "2016-08-17", "close": 89.42, "volume": 5240479.0}, {"date": "2016-08-18", "close": 89.09, "volume": 4074791.0}, {"date": "2016-08-19", "close": 88.52, "volume": 3284387.0}, {"date": "2016-08-22", "close": 89.0, "volume": 3670985.0}, {"date": "2016-08-23", "close": 89.05, "volume": 6525979.0}, {"date": "2016-08-24", "close": 88.66, "volume": 6064825.0}, {"date": "2016-08-25", "close": 89.06, "volume": 3220013.0}, {"date": "2016-08-26", "close": 88.18, "volume": 5844110.0}, {"date": "2016-08-29", "close": 89.05, "volume": 3318571.0}, {"date": "2016-08-30", "close": 88.88, "volume": 3431964.0}, {"date": "2016-08-31", "close": 88.97, "volume": 5003247.0}, {"date": "2016-09-01", "close": 88.75, "volume": 4097989.0}, {"date": "2016-09-02", "close": 89.52, "volume": 4439506.0}, {"date": "2016-09-06", "close": 90.21, "volume": 3874452.0}, {"date": "2016-09-07", "close": 90.75, "volume": 2873907.0}, {"date": "2016-09-08", "close": 89.64, "volume": 3123547.0}, {"date": "2016-09-09", "close": 86.09, "volume": 7638278.0}, {"date": "2016-09-12", "close": 87.11, "volume": 7137348.0}, {"date": "2016-09-13", "close": 84.34, "volume": 7247184.0}, {"date": "2016-09-14", "close": 84.61, "volume": 4781906.0}, {"date": "2016-09-15", "close": 84.93, "volume": 5920500.0}, {"date": "2016-09-16", "close": 84.97, "volume": 6251509.0}, {"date": "2016-09-19", "close": 85.74, "volume": 3407692.0}, {"date": "2016-09-20", "close": 85.61, "volume": 3905798.0}, {"date": "2016-09-21", "close": 86.71, "volume": 6904619.0}, {"date": "2016-09-22", "close": 88.26, "volume": 3575571.0}, {"date": "2016-09-23", "close": 88.53, "volume": 4722523.0}, {"date": "2016-09-26", "close": 88.74, "volume": 3440162.0}, {"date": "2016-09-27", "close": 87.8, "volume": 6479844.0}, {"date": "2016-09-28", "close": 88.52, "volume": 2676283.0}, {"date": "2016-09-29", "close": 87.34, "volume": 4662744.0}, {"date": "2016-09-30", "close": 86.74, "volume": 6716612.0}, {"date": "2016-10-03", "close": 85.12, "volume": 10473830.0}, {"date": "2016-10-04", "close": 83.96, "volume": 7415648.0}, {"date": "2016-10-05", "close": 82.26, "volume": 8124037.0}, {"date": "2016-10-06", "close": 82.29, "volume": 6760164.0}, {"date": "2016-10-07", "close": 82.15, "volume": 6036780.0}, {"date": "2016-10-10", "close": 82.66, "volume": 2818332.0}, {"date": "2016-10-11", "close": 81.86, "volume": 4306576.0}, {"date": "2016-10-12", "close": 82.8, "volume": 3492477.0}, {"date": "2016-10-13", "close": 83.45, "volume": 3633602.0}, {"date": "2016-10-14", "close": 83.08, "volume": 3187476.0}, {"date": "2016-10-17", "close": 83.26, "volume": 3153983.0}, {"date": "2016-10-18", "close": 83.79, "volume": 2533156.0}, {"date": "2016-10-19", "close": 83.97, "volume": 2870992.0}, {"date": "2016-10-20", "close": 83.78, "volume": 3261117.0}, {"date": "2016-10-21", "close": 83.47, "volume": 3193761.0}, {"date": "2016-10-24", "close": 83.66, "volume": 3948867.0}, {"date": "2016-10-25", "close": 83.51, "volume": 3161360.0}, {"date": "2016-10-26", "close": 82.42, "volume": 4093093.0}, {"date": "2016-10-27", "close": 80.26, "volume": 5968898.0}, {"date": "2016-10-28", "close": 80.45, "volume": 4819067.0}, {"date": "2016-10-31", "close": 81.76, "volume": 5009666.0}, {"date": "2016-11-01", "close": 79.98, "volume": 7464973.0}, {"date": "2016-11-02", "close": 78.81, "volume": 7846977.0}, {"date": "2016-11-03", "close": 78.2, "volume": 7219432.0}, {"date": "2016-11-04", "close": 78.82, "volume": 4429926.0}, {"date": "2016-11-07", "close": 80.2, "volume": 5860533.0}, {"date": "2016-11-08", "close": 80.62, "volume": 4023315.0}, {"date": "2016-11-09", "close": 79.4, "volume": 10041130.0}, {"date": "2016-11-10", "close": 78.07, "volume": 13504120.0}, {"date": "2016-11-11", "close": 78.54, "volume": 5065947.0}, {"date": "2016-11-14", "close": 80.4, "volume": 6751124.0}, {"date": "2016-11-15", "close": 79.73, "volume": 7719524.0}, {"date": "2016-11-16", "close": 79.5, "volume": 10337130.0}, {"date": "2016-11-17", "close": 78.69, "volume": 3645439.0}, {"date": "2016-11-18", "close": 78.92, "volume": 3655648.0}, {"date": "2016-11-21", "close": 78.68, "volume": 3488166.0}, {"date": "2016-11-22", "close": 80.06, "volume": 4226738.0}, {"date": "2016-11-23", "close": 79.72, "volume": 6541874.0}, {"date": "2016-11-25", "close": 80.18, "volume": 1904505.0}, {"date": "2016-11-28", "close": 80.55, "volume": 4065943.0}, {"date": "2016-11-29", "close": 81.32, "volume": 3754254.0}, {"date": "2016-11-30", "close": 80.39, "volume": 6826311.0}, {"date": "2016-12-01", "close": 79.21, "volume": 6361853.0}, {"date": "2016-12-02", "close": 80.0, "volume": 3695873.0}, {"date": "2016-12-05", "close": 80.59, "volume": 3457161.0}, {"date": "2016-12-06", "close": 81.11, "volume": 3695200.0}, {"date": "2016-12-07", "close": 82.73, "volume": 5424453.0}, {"date": "2016-12-08", "close": 83.3, "volume": 4402411.0}, {"date": "2016-12-09", "close": 83.21, "volume": 4505321.0}, {"date": "2016-12-12", "close": 83.76, "volume": 3610694.0}, {"date": "2016-12-13", "close": 83.72, "volume": 4015070.0}, {"date": "2016-12-14", "close": 81.89, "volume": 4807029.0}, {"date": "2016-12-15", "close": 81.41, "volume": 3914516.0}, {"date": "2016-12-16", "close": 82.63, "volume": 6581118.0}, {"date": "2016-12-19", "close": 83.52, "volume": 3662084.0}, {"date": "2016-12-20", "close": 83.71, "volume": 5193553.0}, {"date": "2016-12-21", "close": 82.44, "volume": 4998374.0}, {"date": "2016-12-22", "close": 80.61, "volume": 3891681.0}, {"date": "2016-12-23", "close": 80.82, "volume": 4504471.0}, {"date": "2016-12-27", "close": 80.99, "volume": 3833036.0}, {"date": "2016-12-28", "close": 80.5, "volume": 3979496.0}, {"date": "2016-12-29", "close": 81.5, "volume": 4258426.0}, {"date": "2016-12-30", "close": 82.53, "volume": 6673362.0}, {"date": "2017-01-03", "close": 82.8, "volume": 9380340.0}, {"date": "2017-01-04", "close": 84.01, "volume": 6598461.0}, {"date": "2017-01-05", "close": 84.28, "volume": 8555670.0}, {"date": "2017-01-06", "close": 84.29, "volume": 3900813.0}, {"date": "2017-01-09", "close": 83.53, "volume": 3546074.0}, {"date": "2017-01-10", "close": 82.82, "volume": 3959333.0}, {"date": "2017-01-11", "close": 82.31, "volume": 4497715.0}, {"date": "2017-01-12", "close": 82.73, "volume": 4670639.0}, {"date": "2017-01-13", "close": 82.61, "volume": 3658131.0}, {"date": "2017-01-17", "close": 83.25, "volume": 4139242.0}, {"date": "2017-01-18", "close": 83.39, "volume": 3317374.0}, {"date": "2017-01-19", "close": 82.54, "volume": 3168912.0}, {"date": "2017-01-20", "close": 83.14, "volume": 3285567.0}, {"date": "2017-01-23", "close": 83.84, "volume": 3165563.0}, {"date": "2017-01-24", "close": 83.86, "volume": 4204176.0}, {"date": "2017-01-25", "close": 83.31, "volume": 3461494.0}, {"date": "2017-01-26", "close": 83.15, "volume": 4093711.0}, {"date": "2017-01-27", "close": 82.34, "volume": 2996090.0}, {"date": "2017-01-30", "close": 81.78, "volume": 3182619.0}, {"date": "2017-01-31", "close": 82.37, "volume": 11091380.0}, {"date": "2017-02-01", "close": 81.38, "volume": 4555854.0}, {"date": "2017-02-02", "close": 82.35, "volume": 4754825.0}, {"date": "2017-02-03", "close": 82.8, "volume": 4165039.0}, {"date": "2017-02-06", "close": 82.66, "volume": 2985822.0}, {"date": "2017-02-07", "close": 82.37, "volume": 3250658.0}, {"date": "2017-02-08", "close": 83.02, "volume": 3316779.0}, {"date": "2017-02-09", "close": 83.22, "volume": 2806980.0}, {"date": "2017-02-10", "close": 83.81, "volume": 2983820.0}, {"date": "2017-02-13", "close": 83.84, "volume": 3968165.0}, {"date": "2017-02-14", "close": 83.4, "volume": 2688029.0}, {"date": "2017-02-15", "close": 83.12, "volume": 3687275.0}, {"date": "2017-02-16", "close": 83.61, "volume": 3097795.0}, {"date": "2017-02-17", "close": 83.77, "volume": 2624100.0}, {"date": "2017-02-21", "close": 84.84, "volume": 5646284.0}, {"date": "2017-02-22", "close": 84.56, "volume": 3464404.0}, {"date": "2017-02-23", "close": 85.0, "volume": 3430881.0}, {"date": "2017-02-24", "close": 85.4, "volume": 3667337.0}, {"date": "2017-02-27", "close": 85.85, "volume": 3326643.0}, {"date": "2017-02-28", "close": 85.26, "volume": 5778068.0}, {"date": "2017-03-01", "close": 85.0, "volume": 6281427.0}, {"date": "2017-03-02", "close": 84.54, "volume": 3060351.0}, {"date": "2017-03-03", "close": 84.21, "volume": 4177733.0}, {"date": "2017-03-06", "close": 83.83, "volume": 3237738.0}, {"date": "2017-03-07", "close": 83.43, "volume": 4657760.0}, {"date": "2017-03-08", "close": 81.89, "volume": 4813519.0}, {"date": "2017-03-09", "close": 80.66, "volume": 5603906.0}, {"date": "2017-03-10", "close": 80.41, "volume": 6278799.0}, {"date": "2017-03-13", "close": 80.61, "volume": 4691167.0}, {"date": "2017-03-14", "close": 80.59, "volume": 4582403.0}, {"date": "2017-03-15", "close": 82.22, "volume": 7177822.0}, {"date": "2017-03-16", "close": 82.06, "volume": 4456696.0}, {"date": "2017-03-17", "close": 82.44, "volume": 4380626.0}, {"date": "2017-03-20", "close": 82.2991, "volume": 2748459.0}, {"date": "2017-03-21", "close": 82.01, "volume": 6969537.0}, {"date": "2017-03-22", "close": 81.37, "volume": 4617765.0}, {"date": "2017-03-23", "close": 81.97, "volume": 7610220.0}, {"date": "2017-03-24", "close": 81.88, "volume": 4399193.0}, {"date": "2017-03-27", "close": 81.14, "volume": 4555963.0}, {"date": "2017-03-28", "close": 81.49, "volume": 4231866.0}, {"date": "2017-03-29", "close": 81.95, "volume": 3123283.0}, {"date": "2017-03-30", "close": 82.1, "volume": 4593334.0}, {"date": "2017-03-31", "close": 82.59, "volume": 7167920.0}, {"date": "2017-04-03", "close": 82.83, "volume": 7468996.0}, {"date": "2017-04-04", "close": 82.83, "volume": 5359286.0}, {"date": "2017-04-05", "close": 82.95, "volume": 4738656.0}, {"date": "2017-04-06", "close": 83.39, "volume": 4711527.0}, {"date": "2017-04-07", "close": 83.51, "volume": 4483834.0}, {"date": "2017-04-10", "close": 84.03, "volume": 2547820.0}, {"date": "2017-04-11", "close": 84.61, "volume": 3864071.0}, {"date": "2017-04-12", "close": 84.46, "volume": 3526946.0}, {"date": "2017-04-13", "close": 84.27, "volume": 2758617.0}, {"date": "2017-04-17", "close": 85.29, "volume": 3875010.0}, {"date": "2017-04-18", "close": 85.52, "volume": 2807318.0}, {"date": "2017-04-19", "close": 85.4, "volume": 3622934.0}, {"date": "2017-04-20", "close": 85.41, "volume": 3109054.0}, {"date": "2017-04-21", "close": 85.1, "volume": 3261883.0}, {"date": "2017-04-24", "close": 84.16, "volume": 6595301.0}, {"date": "2017-04-25", "close": 84.51, "volume": 3412276.0}, {"date": "2017-04-26", "close": 83.88, "volume": 4185446.0}, {"date": "2017-04-27", "close": 83.66, "volume": 4822014.0}, {"date": "2017-04-28", "close": 82.79, "volume": 5983748.0}, {"date": "2017-05-01", "close": 83.28, "volume": 6003561.0}, {"date": "2017-05-02", "close": 83.14, "volume": 4930021.0}, {"date": "2017-05-03", "close": 82.03, "volume": 6207527.0}, {"date": "2017-05-04", "close": 81.63, "volume": 8025099.0}, {"date": "2017-05-05", "close": 82.4, "volume": 5458059.0}, {"date": "2017-05-08", "close": 81.82, "volume": 3940817.0}, {"date": "2017-05-09", "close": 81.38, "volume": 5790894.0}, {"date": "2017-05-10", "close": 82.02, "volume": 3801400.0}, {"date": "2017-05-11", "close": 81.61, "volume": 3542754.0}, {"date": "2017-05-12", "close": 81.28, "volume": 3115404.0}, {"date": "2017-05-15", "close": 81.52, "volume": 3263940.0}, {"date": "2017-05-16", "close": 80.97, "volume": 4338570.0}, {"date": "2017-05-17", "close": 81.3, "volume": 7243679.0}, {"date": "2017-05-18", "close": 81.75, "volume": 4128222.0}, {"date": "2017-05-19", "close": 82.19, "volume": 6390302.0}, {"date": "2017-05-22", "close": 82.51, "volume": 3433736.0}, {"date": "2017-05-23", "close": 82.58, "volume": 2960147.0}, {"date": "2017-05-24", "close": 83.25, "volume": 2578541.0}, {"date": "2017-05-25", "close": 83.26, "volume": 3146888.0}, {"date": "2017-05-26", "close": 82.66, "volume": 3046224.0}, {"date": "2017-05-30", "close": 82.14, "volume": 1865209.0}, {"date": "2017-05-31", "close": 82.19, "volume": 5514062.0}, {"date": "2017-06-01", "close": 82.62, "volume": 6555122.0}, {"date": "2017-06-02", "close": 83.47, "volume": 3998756.0}, {"date": "2017-06-05", "close": 83.11, "volume": 4919902.0}, {"date": "2017-06-06", "close": 82.71, "volume": 4357948.0}, {"date": "2017-06-07", "close": 83.29, "volume": 3191286.0}, {"date": "2017-06-08", "close": 83.09, "volume": 2963550.0}, {"date": "2017-06-09", "close": 83.67, "volume": 4950387.0}, {"date": "2017-06-12", "close": 84.42, "volume": 4049586.0}, {"date": "2017-06-13", "close": 84.61, "volume": 2787502.0}, {"date": "2017-06-14", "close": 84.73, "volume": 5317444.0}, {"date": "2017-06-15", "close": 85.16, "volume": 3757156.0}, {"date": "2017-06-16", "close": 84.94, "volume": 4497995.0}, {"date": "2017-06-19", "close": 84.95, "volume": 4892189.0}, {"date": "2017-06-20", "close": 84.75, "volume": 3194245.0}, {"date": "2017-06-21", "close": 84.58, "volume": 2559708.0}, {"date": "2017-06-22", "close": 84.66, "volume": 6220846.0}, {"date": "2017-06-23", "close": 84.15, "volume": 3758964.0}, {"date": "2017-06-26", "close": 84.75, "volume": 6417390.0}, {"date": "2017-06-27", "close": 83.99, "volume": 3925278.0}, {"date": "2017-06-28", "close": 84.19, "volume": 2956295.0}, {"date": "2017-06-29", "close": 83.23, "volume": 3985814.0}, {"date": "2017-06-30", "close": 83.23, "volume": 4206806.0}, {"date": "2017-07-03", "close": 84.29, "volume": 3169520.0}, {"date": "2017-07-05", "close": 83.1, "volume": 5370196.0}, {"date": "2017-07-06", "close": 81.54, "volume": 4180645.0}, {"date": "2017-07-07", "close": 82.0, "volume": 3249849.0}, {"date": "2017-07-10", "close": 81.25, "volume": 4164146.0}, {"date": "2017-07-11", "close": 81.16, "volume": 3346556.0}, {"date": "2017-07-12", "close": 82.16, "volume": 3189233.0}, {"date": "2017-07-13", "close": 82.29, "volume": 2556159.0}, {"date": "2017-07-14", "close": 83.08, "volume": 2577645.0}, {"date": "2017-07-17", "close": 83.75, "volume": 2730692.0}, {"date": "2017-07-18", "close": 83.57, "volume": 3011505.0}, {"date": "2017-07-19", "close": 84.2, "volume": 2949672.0}, {"date": "2017-07-20", "close": 83.81, "volume": 3062777.0}, {"date": "2017-07-21", "close": 83.75, "volume": 2973096.0}, {"date": "2017-07-24", "close": 83.59, "volume": 2659188.0}, {"date": "2017-07-25", "close": 83.7, "volume": 2785068.0}, {"date": "2017-07-26", "close": 84.28, "volume": 2975598.0}, {"date": "2017-07-27", "close": 84.38, "volume": 2828780.0}, {"date": "2017-07-28", "close": 84.15, "volume": 3024479.0}, {"date": "2017-07-31", "close": 84.26, "volume": 2967612.0}, {"date": "2017-08-01", "close": 84.64, "volume": 3142907.0}, {"date": "2017-08-02", "close": 83.87, "volume": 2192033.0}, {"date": "2017-08-03", "close": 83.7, "volume": 2032492.0}, {"date": "2017-08-04", "close": 83.98, "volume": 2068662.0}, {"date": "2017-08-07", "close": 83.89, "volume": 1642728.0}, {"date": "2017-08-08", "close": 83.49, "volume": 2324434.0}, {"date": "2017-08-09", "close": 83.21, "volume": 4508428.0}, {"date": "2017-08-10", "close": 82.61, "volume": 4190763.0}, {"date": "2017-08-11", "close": 82.1, "volume": 2692700.0}, {"date": "2017-08-14", "close": 83.47, "volume": 2160199.0}, {"date": "2017-08-15", "close": 83.22, "volume": 2259871.0}, {"date": "2017-08-16", "close": 83.55, "volume": 2945264.0}, {"date": "2017-08-17", "close": 83.03, "volume": 2053678.0}, {"date": "2017-08-18", "close": 82.19, "volume": 2011007.0}, {"date": "2017-08-21", "close": 83.07, "volume": 2487979.0}, {"date": "2017-08-22", "close": 82.83, "volume": 1835338.0}, {"date": "2017-08-23", "close": 83.68, "volume": 1889935.0}, {"date": "2017-08-24", "close": 83.42, "volume": 2012182.0}, {"date": "2017-08-25", "close": 83.82, "volume": 2147329.0}, {"date": "2017-08-28", "close": 83.18, "volume": 2071965.0}, {"date": "2017-08-29", "close": 83.09, "volume": 1401725.0}, {"date": "2017-08-30", "close": 83.56, "volume": 2054097.0}, {"date": "2017-08-31", "close": 84.04, "volume": 3212733.0}, {"date": "2017-09-01", "close": 84.33, "volume": 3386318.0}, {"date": "2017-09-05", "close": 84.1, "volume": 3705194.0}, {"date": "2017-09-06", "close": 84.32, "volume": 3330483.0}, {"date": "2017-09-07", "close": 84.86, "volume": 2313569.0}, {"date": "2017-09-08", "close": 84.93, "volume": 2334532.0}, {"date": "2017-09-11", "close": 85.71, "volume": 2352567.0}, {"date": "2017-09-12", "close": 84.7, "volume": 3991299.0}, {"date": "2017-09-13", "close": 84.48, "volume": 1840081.0}, {"date": "2017-09-14", "close": 85.18, "volume": 2839135.0}, {"date": "2017-09-15", "close": 85.34, "volume": 3172833.0}, {"date": "2017-09-18", "close": 84.88, "volume": 3442169.0}, {"date": "2017-09-19", "close": 84.32, "volume": 2916488.0}, {"date": "2017-09-20", "close": 84.09, "volume": 2741570.0}, {"date": "2017-09-21", "close": 83.93, "volume": 6278513.0}, {"date": "2017-09-22", "close": 82.49, "volume": 4549558.0}, {"date": "2017-09-25", "close": 82.97, "volume": 5536305.0}, {"date": "2017-09-26", "close": 83.11, "volume": 3099513.0}, {"date": "2017-09-27", "close": 82.36, "volume": 3812837.0}, {"date": "2017-09-28", "close": 82.92, "volume": 4114286.0}, {"date": "2017-09-29", "close": 83.09, "volume": 4243984.0}, {"date": "2017-10-02", "close": 82.97, "volume": 4533835.0}, {"date": "2017-10-03", "close": 82.85, "volume": 6710755.0}, {"date": "2017-10-04", "close": 83.27, "volume": 4137399.0}, {"date": "2017-10-05", "close": 83.57, "volume": 3398719.0}, {"date": "2017-10-06", "close": 83.3, "volume": 2594844.0}, {"date": "2017-10-09", "close": 83.5, "volume": 2248367.0}, {"date": "2017-10-10", "close": 83.75, "volume": 6012778.0}, {"date": "2017-10-11", "close": 84.03, "volume": 2944802.0}, {"date": "2017-10-12", "close": 84.57, "volume": 2787524.0}, {"date": "2017-10-13", "close": 84.79, "volume": 2662400.0}, {"date": "2017-10-16", "close": 84.37, "volume": 1972743.0}, {"date": "2017-10-17", "close": 84.47, "volume": 2191683.0}, {"date": "2017-10-18", "close": 84.38, "volume": 1935905.0}, {"date": "2017-10-19", "close": 84.13, "volume": 1838744.0}, {"date": "2017-10-20", "close": 83.65, "volume": 2929876.0}, {"date": "2017-10-23", "close": 83.33, "volume": 2618818.0}, {"date": "2017-10-24", "close": 82.83, "volume": 2521350.0}, {"date": "2017-10-25", "close": 82.59, "volume": 3491115.0}, {"date": "2017-10-26", "close": 81.91, "volume": 3916419.0}, {"date": "2017-10-27", "close": 82.28, "volume": 2979869.0}, {"date": "2017-10-30", "close": 82.21, "volume": 3061182.0}, {"date": "2017-10-31", "close": 82.2, "volume": 4422769.0}, {"date": "2017-11-01", "close": 82.6, "volume": 3507722.0}, {"date": "2017-11-02", "close": 83.3, "volume": 5159353.0}, {"date": "2017-11-03", "close": 83.09, "volume": 2457624.0}, {"date": "2017-11-06", "close": 83.65, "volume": 3156286.0}, {"date": "2017-11-07", "close": 84.33, "volume": 3978733.0}, {"date": "2017-11-08", "close": 84.75, "volume": 2058230.0}, {"date": "2017-11-09", "close": 84.84, "volume": 3856501.0}, {"date": "2017-11-10", "close": 84.93, "volume": 3657275.0}, {"date": "2017-11-13", "close": 85.36, "volume": 3486108.0}, {"date": "2017-11-14", "close": 85.18, "volume": 4039183.0}, {"date": "2017-11-15", "close": 84.32, "volume": 5169552.0}, {"date": "2017-11-16", "close": 85.02, "volume": 5137247.0}, {"date": "2017-11-17", "close": 84.65, "volume": 2782572.0}, {"date": "2017-11-20", "close": 84.4, "volume": 3613763.0}, {"date": "2017-11-21", "close": 85.03, "volume": 3057112.0}, {"date": "2017-11-22", "close": 84.84, "volume": 2347372.0}, {"date": "2017-11-24", "close": 84.95, "volume": 1254997.0}, {"date": "2017-11-27", "close": 84.55, "volume": 2217987.0}, {"date": "2017-11-28", "close": 84.23, "volume": 2946778.0}, {"date": "2017-11-29", "close": 84.26, "volume": 4634048.0}, {"date": "2017-11-30", "close": 84.39, "volume": 4849810.0}, {"date": "2017-12-01", "close": 84.59, "volume": 4664751.0}, {"date": "2017-12-04", "close": 84.17, "volume": 4484137.0}, {"date": "2017-12-05", "close": 83.47, "volume": 4372791.0}, {"date": "2017-12-06", "close": 83.39, "volume": 3967928.0}, {"date": "2017-12-07", "close": 83.6, "volume": 4049057.0}, {"date": "2017-12-08", "close": 84.03, "volume": 3448573.0}, {"date": "2017-12-11", "close": 84.02, "volume": 5326279.0}, {"date": "2017-12-12", "close": 84.43, "volume": 4732226.0}, {"date": "2017-12-13", "close": 84.57, "volume": 3887039.0}, {"date": "2017-12-14", "close": 84.55, "volume": 5266207.0}, {"date": "2017-12-15", "close": 85.08, "volume": 4904512.0}, {"date": "2017-12-18", "close": 85.64, "volume": 5169495.0}, {"date": "2017-12-19", "close": 83.82, "volume": 5259283.0}, {"date": "2017-12-20", "close": 82.85, "volume": 7831854.0}, {"date": "2017-12-21", "close": 81.27, "volume": 4701296.0}, {"date": "2017-12-22", "close": 81.83, "volume": 6484450.0}, {"date": "2017-12-26", "close": 82.24, "volume": 2874375.0}, {"date": "2017-12-27", "close": 82.51, "volume": 4341891.0}, {"date": "2017-12-28", "close": 82.95, "volume": 3172848.0}, {"date": "2017-12-29", "close": 82.98, "volume": 2957454.0}, {"date": "2018-01-02", "close": 82.67, "volume": 4638735.0}, {"date": "2018-01-03", "close": 82.43, "volume": 5516736.0}, {"date": "2018-01-04", "close": 81.01, "volume": 4733977.0}, {"date": "2018-01-05", "close": 81.05, "volume": 5742428.0}, {"date": "2018-01-08", "close": 81.47, "volume": 4763286.0}, {"date": "2018-01-09", "close": 80.42, "volume": 4628794.0}, {"date": "2018-01-10", "close": 79.52, "volume": 6244160.0}, {"date": "2018-01-11", "close": 79.25, "volume": 5066982.0}, {"date": "2018-01-12", "close": 78.61, "volume": 5154530.0}, {"date": "2018-01-16", "close": 78.76, "volume": 5760807.0}, {"date": "2018-01-17", "close": 79.31, "volume": 5559981.0}, {"date": "2018-01-18", "close": 78.29, "volume": 4548204.0}, {"date": "2018-01-19", "close": 78.71, "volume": 4546822.0}, {"date": "2018-01-22", "close": 79.43, "volume": 4767729.0}, {"date": "2018-01-23", "close": 80.53, "volume": 4599669.0}, {"date": "2018-01-24", "close": 80.11, "volume": 6242461.0}, {"date": "2018-01-25", "close": 79.97, "volume": 4764568.0}, {"date": "2018-01-26", "close": 79.69, "volume": 4966145.0}, {"date": "2018-01-29", "close": 78.62, "volume": 5279976.0}, {"date": "2018-01-30", "close": 78.05, "volume": 6937581.0}, {"date": "2018-01-31", "close": 79.45, "volume": 8856099.0}, {"date": "2018-02-01", "close": 77.74, "volume": 7313162.0}, {"date": "2018-02-02", "close": 77.08, "volume": 11151550.0}, {"date": "2018-02-05", "close": 74.79, "volume": 8860165.0}, {"date": "2018-02-06", "close": 74.8, "volume": 12553670.0}, {"date": "2018-02-07", "close": 74.48, "volume": 7480007.0}, {"date": "2018-02-08", "close": 72.34, "volume": 11116710.0}, {"date": "2018-02-09", "close": 74.15, "volume": 12670380.0}, {"date": "2018-02-12", "close": 74.18, "volume": 15209190.0}, {"date": "2018-02-13", "close": 74.7, "volume": 8766085.0}, {"date": "2018-02-14", "close": 74.16, "volume": 8225734.0}, {"date": "2018-02-15", "close": 74.88, "volume": 7359206.0}, {"date": "2018-02-16", "close": 75.29, "volume": 7002409.0}, {"date": "2018-02-20", "close": 74.4, "volume": 5766269.0}, {"date": "2018-02-21", "close": 72.93, "volume": 7852918.0}, {"date": "2018-02-22", "close": 73.76, "volume": 7412395.0}, {"date": "2018-02-23", "close": 74.94, "volume": 6884060.0}, {"date": "2018-02-26", "close": 75.15, "volume": 6335507.0}, {"date": "2018-02-27", "close": 73.4, "volume": 7634912.0}, {"date": "2018-02-28", "close": 73.35, "volume": 9175541.0}, {"date": "2018-03-01", "close": 73.42, "volume": 8794634.0}, {"date": "2018-03-02", "close": 73.39, "volume": 8408418.0}, {"date": "2018-03-05", "close": 74.22, "volume": 5558149.0}, {"date": "2018-03-06", "close": 74.57, "volume": 6038476.0}, {"date": "2018-03-07", "close": 75.03, "volume": 9868228.0}, {"date": "2018-03-08", "close": 75.17, "volume": 6381351.0}, {"date": "2018-03-09", "close": 75.58, "volume": 6293384.0}, {"date": "2018-03-12", "close": 75.91, "volume": 6661487.0}, {"date": "2018-03-13", "close": 75.98, "volume": 4877079.0}, {"date": "2018-03-14", "close": 76.05, "volume": 5945100.0}, {"date": "2018-03-15", "close": 76.03, "volume": 5680461.0}, {"date": "2018-03-16", "close": 76.56, "volume": 4950813.0}, {"date": "2018-03-19", "close": 75.9, "volume": 3999376.0}, {"date": "2018-03-20", "close": 75.64, "volume": 5676923.0}, {"date": "2018-03-21", "close": 75.08, "volume": 5905419.0}, {"date": "2018-03-22", "close": 74.64, "volume": 5605008.0}, {"date": "2018-03-23", "close": 73.31, "volume": 9528230.0}, {"date": "2018-03-26", "close": 73.43, "volume": 6979044.0}, {"date": "2018-03-27", "close": 73.71, "volume": 9131990.0}, {"date": "2018-03-28", "close": 75.56, "volume": 8917567.0}, {"date": "2018-03-29", "close": 75.47, "volume": 5993479.0}, {"date": "2018-04-02", "close": 74.45, "volume": 6487619.0}, {"date": "2018-04-03", "close": 75.08, "volume": 9987261.0}, {"date": "2018-04-04", "close": 75.87, "volume": 5502776.0}, {"date": "2018-04-05", "close": 75.84, "volume": 4195654.0}, {"date": "2018-04-06", "close": 75.27, "volume": 4817544.0}, {"date": "2018-04-09", "close": 75.03, "volume": 4466333.0}, {"date": "2018-04-10", "close": 74.95, "volume": 7318607.0}, {"date": "2018-04-11", "close": 75.11, "volume": 3891653.0}, {"date": "2018-04-12", "close": 74.27, "volume": 4049606.0}, {"date": "2018-04-13", "close": 74.66, "volume": 3817086.0}, {"date": "2018-04-16", "close": 75.12, "volume": 4279053.0}, {"date": "2018-04-17", "close": 76.0, "volume": 4503599.0}, {"date": "2018-04-18", "close": 75.84, "volume": 4122901.0}, {"date": "2018-04-19", "close": 74.74, "volume": 6917903.0}, {"date": "2018-04-20", "close": 74.05, "volume": 5171224.0}, {"date": "2018-04-23", "close": 73.99, "volume": 4325043.0}, {"date": "2018-04-24", "close": 74.27, "volume": 5852156.0}, {"date": "2018-04-25", "close": 74.13, "volume": 4055156.0}, {"date": "2018-04-26", "close": 75.1, "volume": 5551015.0}, {"date": "2018-04-27", "close": 76.39, "volume": 6278827.0}, {"date": "2018-04-30", "close": 76.09, "volume": 6625559.0}, {"date": "2018-05-01", "close": 76.78, "volume": 5251510.0}, {"date": "2018-05-02", "close": 76.5, "volume": 5361894.0}, {"date": "2018-05-03", "close": 76.45, "volume": 5839516.0}, {"date": "2018-05-04", "close": 77.29, "volume": 3746639.0}, {"date": "2018-05-07", "close": 77.81, "volume": 4670377.0}, {"date": "2018-05-08", "close": 77.42, "volume": 4311637.0}, {"date": "2018-05-09", "close": 77.94, "volume": 4685350.0}, {"date": "2018-05-10", "close": 78.55, "volume": 3664056.0}, {"date": "2018-05-11", "close": 78.28, "volume": 2694453.0}, {"date": "2018-05-14", "close": 77.61, "volume": 3536418.0}, {"date": "2018-05-15", "close": 76.35, "volume": 5134003.0}, {"date": "2018-05-16", "close": 76.12, "volume": 4400445.0}, {"date": "2018-05-17", "close": 75.74, "volume": 3998067.0}, {"date": "2018-05-18", "close": 75.84, "volume": 3343843.0}, {"date": "2018-05-21", "close": 76.74, "volume": 3671535.0}, {"date": "2018-05-22", "close": 76.85, "volume": 3470839.0}, {"date": "2018-05-23", "close": 77.62, "volume": 3983240.0}, {"date": "2018-05-24", "close": 77.46, "volume": 3173321.0}, {"date": "2018-05-25", "close": 77.73, "volume": 3597361.0}, {"date": "2018-05-29", "close": 78.1, "volume": 4611490.0}, {"date": "2018-05-30", "close": 79.16, "volume": 4901862.0}, {"date": "2018-05-31", "close": 78.89, "volume": 5430488.0}, {"date": "2018-06-01", "close": 79.24, "volume": 7233864.0}, {"date": "2018-06-04", "close": 79.93, "volume": 5391401.0}, {"date": "2018-06-05", "close": 79.72, "volume": 5543015.0}, {"date": "2018-06-06", "close": 79.91, "volume": 4006121.0}, {"date": "2018-06-07", "close": 79.91, "volume": 3353298.0}, {"date": "2018-06-08", "close": 80.2, "volume": 2773160.0}, {"date": "2018-06-11", "close": 80.08, "volume": 4168395.0}, {"date": "2018-06-12", "close": 80.56, "volume": 3287947.0}, {"date": "2018-06-13", "close": 78.99, "volume": 7230941.0}, {"date": "2018-06-14", "close": 79.74, "volume": 4458209.0}, {"date": "2018-06-15", "close": 79.69, "volume": 11131770.0}, {"date": "2018-06-18", "close": 78.98, "volume": 6392618.0}, {"date": "2018-06-19", "close": 78.9, "volume": 11275370.0}, {"date": "2018-06-20", "close": 79.78, "volume": 7327459.0}, {"date": "2018-06-21", "close": 80.16, "volume": 3719682.0}, {"date": "2018-06-22", "close": 80.79, "volume": 4392034.0}, {"date": "2018-06-25", "close": 80.58, "volume": 5904399.0}, {"date": "2018-06-26", "close": 80.84, "volume": 3751012.0}, {"date": "2018-06-27", "close": 80.53, "volume": 4560087.0}, {"date": "2018-06-28", "close": 81.25, "volume": 3896737.0}, {"date": "2018-06-29", "close": 81.45, "volume": 5234780.0}, {"date": "2018-07-02", "close": 81.0, "volume": 7925690.0}, {"date": "2018-07-03", "close": 81.61, "volume": 7325322.0}, {"date": "2018-07-05", "close": 82.58, "volume": 7214998.0}, {"date": "2018-07-06", "close": 83.02, "volume": 7887413.0}, {"date": "2018-07-09", "close": 82.36, "volume": 6621270.0}, {"date": "2018-07-10", "close": 82.53, "volume": 4561760.0}, {"date": "2018-07-11", "close": 82.26, "volume": 5127887.0}, {"date": "2018-07-12", "close": 82.51, "volume": 4042053.0}, {"date": "2018-07-13", "close": 82.26, "volume": 5022335.0}, {"date": "2018-07-16", "close": 81.82, "volume": 3022616.0}, {"date": "2018-07-17", "close": 81.28, "volume": 4031233.0}, {"date": "2018-07-18", "close": 80.92, "volume": 5185634.0}, {"date": "2018-07-19", "close": 81.87, "volume": 4358074.0}, {"date": "2018-07-20", "close": 81.08, "volume": 3265500.0}, {"date": "2018-07-23", "close": 80.91, "volume": 4379600.0}, {"date": "2018-07-24", "close": 80.5, "volume": 4175084.0}, {"date": "2018-07-25", "close": 81.14, "volume": 4551415.0}, {"date": "2018-07-26", "close": 81.41, "volume": 4385465.0}, {"date": "2018-07-27", "close": 80.54, "volume": 4788043.0}, {"date": "2018-07-30", "close": 80.59, "volume": 4001962.0}, {"date": "2018-07-31", "close": 81.94, "volume": 5737294.0}, {"date": "2018-08-01", "close": 82.52, "volume": 7798042.0}, {"date": "2018-08-02", "close": 82.19, "volume": 4748147.0}, {"date": "2018-08-03", "close": 83.08, "volume": 4342858.0}, {"date": "2018-08-06", "close": 82.97, "volume": 4655095.0}, {"date": "2018-08-07", "close": 82.82, "volume": 3047140.0}, {"date": "2018-08-08", "close": 82.34, "volume": 2415349.0}, {"date": "2018-08-09", "close": 82.38, "volume": 3720835.0}, {"date": "2018-08-10", "close": 81.75, "volume": 4524373.0}, {"date": "2018-08-13", "close": 81.59, "volume": 2755449.0}, {"date": "2018-08-14", "close": 81.99, "volume": 3249380.0}, {"date": "2018-08-15", "close": 82.62, "volume": 5202403.0}, {"date": "2018-08-16", "close": 83.29, "volume": 3329887.0}, {"date": "2018-08-17", "close": 84.06, "volume": 4698361.0}, {"date": "2018-08-20", "close": 84.12, "volume": 4628975.0}, {"date": "2018-08-21", "close": 83.61, "volume": 3148916.0}, {"date": "2018-08-22", "close": 83.14, "volume": 2954917.0}, {"date": "2018-08-23", "close": 82.93, "volume": 2528831.0}, {"date": "2018-08-24", "close": 83.42, "volume": 3896499.0}, {"date": "2018-08-27", "close": 83.12, "volume": 4479001.0}, {"date": "2018-08-28", "close": 84.24, "volume": 4653140.0}, {"date": "2018-08-29", "close": 84.26, "volume": 3564971.0}, {"date": "2018-08-30", "close": 83.72, "volume": 2968335.0}, {"date": "2018-08-31", "close": 84.05, "volume": 3305800.0}, {"date": "2018-09-04", "close": 83.05, "volume": 4718638.0}, {"date": "2018-09-05", "close": 83.53, "volume": 5407659.0}, {"date": "2018-09-06", "close": 83.77, "volume": 3760303.0}, {"date": "2018-09-07", "close": 82.86, "volume": 4234439.0}, {"date": "2018-09-10", "close": 83.23, "volume": 3089253.0}, {"date": "2018-09-11", "close": 83.22, "volume": 3980208.0}, {"date": "2018-09-12", "close": 83.26, "volume": 2827813.0}, {"date": "2018-09-13", "close": 83.67, "volume": 3813636.0}, {"date": "2018-09-14", "close": 83.14, "volume": 5215696.0}, {"date": "2018-09-17", "close": 83.41, "volume": 4414783.0}, {"date": "2018-09-18", "close": 83.01, "volume": 8039560.0}, {"date": "2018-09-19", "close": 82.04, "volume": 4410601.0}, {"date": "2018-09-20", "close": 82.81, "volume": 4308423.0}, {"date": "2018-09-21", "close": 82.78, "volume": 7292246.0}, {"date": "2018-09-24", "close": 80.17, "volume": 4111221.0}, {"date": "2018-09-25", "close": 80.18, "volume": 4780677.0}, {"date": "2018-09-26", "close": 79.22, "volume": 8971853.0}, {"date": "2018-09-27", "close": 79.6, "volume": 4942165.0}, {"date": "2018-09-28", "close": 80.68, "volume": 6092252.0}, {"date": "2018-10-01", "close": 79.93, "volume": 7215400.0}, {"date": "2018-10-02", "close": 79.75, "volume": 5746396.0}, {"date": "2018-10-03", "close": 78.9, "volume": 7104258.0}, {"date": "2018-10-04", "close": 78.24, "volume": 6759480.0}, {"date": "2018-10-05", "close": 78.2, "volume": 4971550.0}, {"date": "2018-10-08", "close": 79.33, "volume": 5246966.0}, {"date": "2018-10-09", "close": 79.44, "volume": 5851935.0}, {"date": "2018-10-10", "close": 78.26, "volume": 8836790.0}, {"date": "2018-10-11", "close": 76.02, "volume": 12471360.0}, {"date": "2018-10-12", "close": 75.82, "volume": 10167920.0}, {"date": "2018-10-15", "close": 76.33, "volume": 8525818.0}, {"date": "2018-10-16", "close": 77.9, "volume": 5315417.0}, {"date": "2018-10-17", "close": 77.6, "volume": 5088900.0}, {"date": "2018-10-18", "close": 77.45, "volume": 6818902.0}, {"date": "2018-10-19", "close": 78.12, "volume": 5357263.0}, {"date": "2018-10-22", "close": 77.03, "volume": 7499275.0}, {"date": "2018-10-23", "close": 77.37, "volume": 6987566.0}, {"date": "2018-10-24", "close": 78.1, "volume": 6016162.0}, {"date": "2018-10-25", "close": 79.1, "volume": 6215656.0}, {"date": "2018-10-26", "close": 77.2, "volume": 11721430.0}, {"date": "2018-10-29", "close": 78.18, "volume": 7159567.0}, {"date": "2018-10-30", "close": 79.25, "volume": 9052976.0}, {"date": "2018-10-31", "close": 78.32, "volume": 8321938.0}, {"date": "2018-11-01", "close": 78.69, "volume": 6062690.0}, {"date": "2018-11-02", "close": 78.04, "volume": 7608959.0}, {"date": "2018-11-05", "close": 79.2, "volume": 6752956.0}, {"date": "2018-11-06", "close": 79.6, "volume": 4127883.0}, {"date": "2018-11-07", "close": 80.55, "volume": 7559229.0}, {"date": "2018-11-08", "close": 80.61, "volume": 3559529.0}, {"date": "2018-11-09", "close": 80.6, "volume": 3388520.0}, {"date": "2018-11-12", "close": 80.76, "volume": 4969754.0}, {"date": "2018-11-13", "close": 80.68, "volume": 4882557.0}, {"date": "2018-11-14", "close": 80.48, "volume": 4545778.0}, {"date": "2018-11-15", "close": 79.93, "volume": 6413739.0}, {"date": "2018-11-16", "close": 80.79, "volume": 4347629.0}, {"date": "2018-11-19", "close": 80.9, "volume": 7117473.0}, {"date": "2018-11-20", "close": 80.07, "volume": 5295673.0}, {"date": "2018-11-21", "close": 80.14, "volume": 4139630.0}, {"date": "2018-11-23", "close": 79.98, "volume": 2815494.0}, {"date": "2018-11-26", "close": 80.13, "volume": 4422226.0}, {"date": "2018-11-27", "close": 80.47, "volume": 5183596.0}, {"date": "2018-11-28", "close": 81.19, "volume": 8681263.0}, {"date": "2018-11-29", "close": 81.21, "volume": 5680972.0}, {"date": "2018-11-30", "close": 81.98, "volume": 6640985.0}, {"date": "2018-12-03", "close": 82.42, "volume": 7405920.0}, {"date": "2018-12-04", "close": 81.2, "volume": 9106492.0}, {"date": "2018-12-06", "close": 83.21, "volume": 14819550.0}, {"date": "2018-12-07", "close": 82.12, "volume": 9986908.0}, {"date": "2018-12-10", "close": 81.59, "volume": 5804325.0}, {"date": "2018-12-11", "close": 81.63, "volume": 5108831.0}, {"date": "2018-12-12", "close": 80.37, "volume": 6941250.0}, {"date": "2018-12-13", "close": 79.88, "volume": 6131144.0}, {"date": "2018-12-14", "close": 79.65, "volume": 10389660.0}, {"date": "2018-12-17", "close": 76.65, "volume": 20329330.0}, {"date": "2018-12-18", "close": 77.44, "volume": 9439239.0}, {"date": "2018-12-19", "close": 76.59, "volume": 10760030.0}, {"date": "2018-12-20", "close": 75.44, "volume": 13145160.0}, {"date": "2018-12-21", "close": 74.39, "volume": 16609280.0}, {"date": "2018-12-24", "close": 71.74, "volume": 9335758.0}, {"date": "2018-12-26", "close": 74.14, "volume": 16838020.0}, {"date": "2018-12-27", "close": 74.13, "volume": 12100030.0}, {"date": "2018-12-28", "close": 74.37, "volume": 12729310.0}, {"date": "2018-12-31", "close": 74.57, "volume": 15750630.0}, {"date": "2019-01-02", "close": 72.95, "volume": 12880340.0}, {"date": "2019-01-03", "close": 73.46, "volume": 12264320.0}, {"date": "2019-01-04", "close": 74.32, "volume": 9389027.0}, {"date": "2019-01-07", "close": 75.05, "volume": 9211177.0}, {"date": "2019-01-08", "close": 76.6, "volume": 10297670.0}, {"date": "2019-01-09", "close": 76.49, "volume": 6434173.0}, {"date": "2019-01-10", "close": 77.53, "volume": 8671799.0}, {"date": "2019-01-11", "close": 77.75, "volume": 5141899.0}, {"date": "2019-01-14", "close": 77.49, "volume": 4931267.0}, {"date": "2019-01-15", "close": 78.23, "volume": 5373975.0}, {"date": "2019-01-16", "close": 78.78, "volume": 6163994.0}, {"date": "2019-01-17", "close": 79.16, "volume": 4241130.0}, {"date": "2019-01-18", "close": 79.43, "volume": 6380060.0}, {"date": "2019-01-22", "close": 79.19, "volume": 5752091.0}, {"date": "2019-01-23", "close": 79.2, "volume": 3971886.0}, {"date": "2019-01-24", "close": 79.47, "volume": 4142535.0}, {"date": "2019-01-25", "close": 80.46, "volume": 5713360.0}, {"date": "2019-01-28", "close": 81.25, "volume": 5471157.0}, {"date": "2019-01-29", "close": 81.89, "volume": 4829961.0}, {"date": "2019-01-30", "close": 82.55, "volume": 6635445.0}, {"date": "2019-01-31", "close": 83.41, "volume": 13041700.0}, {"date": "2019-02-01", "close": 82.88, "volume": 15853580.0}, {"date": "2019-02-04", "close": 83.5, "volume": 13612560.0}, {"date": "2019-02-05", "close": 83.98, "volume": 10279020.0}, {"date": "2019-02-06", "close": 83.43, "volume": 8419811.0}, {"date": "2019-02-07", "close": 84.12, "volume": 8823152.0}, {"date": "2019-02-08", "close": 84.12, "volume": 6853909.0}, {"date": "2019-02-11", "close": 84.35, "volume": 4999156.0}, {"date": "2019-02-12", "close": 83.82, "volume": 8588428.0}, {"date": "2019-02-13", "close": 84.25, "volume": 5697029.0}, {"date": "2019-02-14", "close": 84.52, "volume": 6927284.0}, {"date": "2019-02-15", "close": 85.09, "volume": 4998913.0}, {"date": "2019-02-19", "close": 85.07, "volume": 5981230.0}, {"date": "2019-02-20", "close": 84.54, "volume": 7918850.0}, {"date": "2019-02-21", "close": 84.62, "volume": 4713184.0}, {"date": "2019-02-22", "close": 85.12, "volume": 4488316.0}, {"date": "2019-02-25", "close": 84.45, "volume": 4956824.0}, {"date": "2019-02-26", "close": 84.19, "volume": 4777070.0}, {"date": "2019-02-27", "close": 83.77, "volume": 8106432.0}, {"date": "2019-02-28", "close": 83.99, "volume": 6546162.0}, {"date": "2019-03-01", "close": 83.73, "volume": 10635670.0}, {"date": "2019-03-04", "close": 84.11, "volume": 7103570.0}, {"date": "2019-03-05", "close": 84.34, "volume": 9054885.0}, {"date": "2019-03-06", "close": 83.95, "volume": 5370414.0}, {"date": "2019-03-07", "close": 83.77, "volume": 8328518.0}, {"date": "2019-03-08", "close": 83.86, "volume": 9264782.0}, {"date": "2019-03-11", "close": 85.09, "volume": 4679289.0}, {"date": "2019-03-12", "close": 85.48, "volume": 6072434.0}, {"date": "2019-03-13", "close": 85.9, "volume": 4282977.0}, {"date": "2019-03-14", "close": 86.03, "volume": 4303174.0}, {"date": "2019-03-15", "close": 85.76, "volume": 4742185.0}, {"date": "2019-03-18", "close": 85.33, "volume": 4125278.0}, {"date": "2019-03-19", "close": 85.07, "volume": 6168184.0}, {"date": "2019-03-20", "close": 85.33, "volume": 6498923.0}, {"date": "2019-03-21", "close": 86.85, "volume": 6948147.0}, {"date": "2019-03-22", "close": 86.22, "volume": 8471133.0}, {"date": "2019-03-25", "close": 86.33, "volume": 6324313.0}, {"date": "2019-03-26", "close": 87.02, "volume": 8576381.0}, {"date": "2019-03-27", "close": 86.77, "volume": 7252573.0}, {"date": "2019-03-28", "close": 86.99, "volume": 5599941.0}, {"date": "2019-03-29", "close": 86.91, "volume": 13743450.0}, {"date": "2019-04-01", "close": 86.86, "volume": 8341769.0}, {"date": "2019-04-02", "close": 87.47, "volume": 10218610.0}, {"date": "2019-04-03", "close": 87.37, "volume": 5004164.0}, {"date": "2019-04-04", "close": 87.23, "volume": 4249086.0}, {"date": "2019-04-05", "close": 87.84, "volume": 4827082.0}, {"date": "2019-04-08", "close": 87.35, "volume": 4575451.0}, {"date": "2019-04-09", "close": 86.89, "volume": 3507634.0}, {"date": "2019-04-10", "close": 87.69, "volume": 4122431.0}, {"date": "2019-04-11", "close": 87.63, "volume": 2925594.0}, {"date": "2019-04-12", "close": 88.05, "volume": 4148843.0}, {"date": "2019-04-15", "close": 87.6, "volume": 3468913.0}, {"date": "2019-04-16", "close": 85.62, "volume": 7254840.0}, {"date": "2019-04-17", "close": 84.84, "volume": 6121263.0}, {"date": "2019-04-18", "close": 85.49, "volume": 4827399.0}, {"date": "2019-04-22", "close": 84.55, "volume": 5011570.0}, {"date": "2019-04-23", "close": 85.67, "volume": 4692025.0}, {"date": "2019-04-24", "close": 86.3, "volume": 4853736.0}, {"date": "2019-04-25", "close": 86.12, "volume": 3732375.0}, {"date": "2019-04-26", "close": 86.8, "volume": 3109374.0}, {"date": "2019-04-29", "close": 85.95, "volume": 4280636.0}, {"date": "2019-04-30", "close": 86.77, "volume": 5540433.0}, {"date": "2019-05-01", "close": 86.84, "volume": 7675847.0}, {"date": "2019-05-02", "close": 86.93, "volume": 5675909.0}, {"date": "2019-05-03", "close": 87.67, "volume": 4678436.0}, {"date": "2019-05-06", "close": 87.39, "volume": 4836140.0}, {"date": "2019-05-07", "close": 85.81, "volume": 7037112.0}, {"date": "2019-05-08", "close": 85.72, "volume": 5976853.0}, {"date": "2019-05-09", "close": 85.94, "volume": 4005220.0}, {"date": "2019-05-10", "close": 86.86, "volume": 4269015.0}, {"date": "2019-05-13", "close": 86.77, "volume": 5794146.0}, {"date": "2019-05-14", "close": 87.09, "volume": 4740541.0}, {"date": "2019-05-15", "close": 87.68, "volume": 3410612.0}, {"date": "2019-05-16", "close": 88.03, "volume": 4008519.0}, {"date": "2019-05-17", "close": 87.86, "volume": 5346616.0}, {"date": "2019-05-20", "close": 86.59, "volume": 4221113.0}, {"date": "2019-05-21", "close": 87.33, "volume": 2930146.0}, {"date": "2019-05-22", "close": 87.59, "volume": 2825183.0}, {"date": "2019-05-23", "close": 87.79, "volume": 3304697.0}, {"date": "2019-05-24", "close": 88.06, "volume": 3121804.0}, {"date": "2019-05-28", "close": 87.19, "volume": 4614457.0}, {"date": "2019-05-29", "close": 86.03, "volume": 8170001.0}, {"date": "2019-05-30", "close": 86.39, "volume": 3984143.0}, {"date": "2019-05-31", "close": 86.89, "volume": 5369175.0}, {"date": "2019-06-03", "close": 87.1, "volume": 6347789.0}, {"date": "2019-06-04", "close": 86.71, "volume": 6993156.0}, {"date": "2019-06-05", "close": 88.52, "volume": 6775425.0}, {"date": "2019-06-06", "close": 88.69, "volume": 4077190.0}, {"date": "2019-06-07", "close": 89.02, "volume": 3525699.0}, {"date": "2019-06-10", "close": 88.73, "volume": 2945455.0}, {"date": "2019-06-11", "close": 88.97, "volume": 3834010.0}, {"date": "2019-06-12", "close": 89.27, "volume": 2768532.0}, {"date": "2019-06-13", "close": 89.65, "volume": 2799351.0}, {"date": "2019-06-14", "close": 89.7, "volume": 2981696.0}, {"date": "2019-06-17", "close": 90.66, "volume": 3574887.0}, {"date": "2019-06-18", "close": 90.57, "volume": 4449165.0}, {"date": "2019-06-19", "close": 91.06, "volume": 3694690.0}, {"date": "2019-06-20", "close": 91.52, "volume": 4861994.0}, {"date": "2019-06-21", "close": 90.23, "volume": 7941670.0}, {"date": "2019-06-24", "close": 89.92, "volume": 3773775.0}, {"date": "2019-06-25", "close": 88.59, "volume": 5381289.0}, {"date": "2019-06-26", "close": 86.82, "volume": 12896980.0}, {"date": "2019-06-27", "close": 87.1, "volume": 6924523.0}, {"date": "2019-06-28", "close": 87.4, "volume": 9638200.0}, {"date": "2019-07-01", "close": 87.36, "volume": 9764923.0}, {"date": "2019-07-02", "close": 88.88, "volume": 7633744.0}, {"date": "2019-07-03", "close": 89.94, "volume": 5417960.0}, {"date": "2019-07-05", "close": 89.62, "volume": 5375104.0}, {"date": "2019-07-08", "close": 89.94, "volume": 4509700.0}, {"date": "2019-07-09", "close": 90.24, "volume": 4906830.0}, {"date": "2019-07-10", "close": 90.76, "volume": 6833688.0}, {"date": "2019-07-11", "close": 89.58, "volume": 4020580.0}, {"date": "2019-07-12", "close": 89.46, "volume": 2948674.0}, {"date": "2019-07-15", "close": 89.39, "volume": 3185731.0}, {"date": "2019-07-16", "close": 89.18, "volume": 3611584.0}, {"date": "2019-07-17", "close": 88.88, "volume": 6422032.0}, {"date": "2019-07-18", "close": 88.88, "volume": 7048767.0}, {"date": "2019-07-19", "close": 87.43, "volume": 5064560.0}, {"date": "2019-07-22", "close": 87.35, "volume": 3265329.0}, {"date": "2019-07-23", "close": 88.34, "volume": 4239950.0}, {"date": "2019-07-24", "close": 88.41, "volume": 2946102.0}, {"date": "2019-07-25", "close": 87.89, "volume": 5629298.0}, {"date": "2019-07-26", "close": 88.29, "volume": 3111940.0}, {"date": "2019-07-29", "close": 88.53, "volume": 4898423.0}, {"date": "2019-07-30", "close": 89.24, "volume": 3818966.0}, {"date": "2019-07-31", "close": 88.89, "volume": 5980215.0}, {"date": "2019-08-01", "close": 88.89, "volume": 8371310.0}, {"date": "2019-08-02", "close": 89.32, "volume": 4793995.0}, {"date": "2019-08-05", "close": 87.56, "volume": 6840037.0}, {"date": "2019-08-06", "close": 88.53, "volume": 7789026.0}, {"date": "2019-08-07", "close": 89.39, "volume": 8674585.0}, {"date": "2019-08-08", "close": 90.96, "volume": 5766747.0}, {"date": "2019-08-09", "close": 90.85, "volume": 3304841.0}, {"date": "2019-08-12", "close": 90.61, "volume": 2944044.0}, {"date": "2019-08-13", "close": 90.74, "volume": 4540918.0}, {"date": "2019-08-14", "close": 89.36, "volume": 4645052.0}, {"date": "2019-08-15", "close": 90.25, "volume": 4583056.0}, {"date": "2019-08-16", "close": 91.18, "volume": 3951641.0}, {"date": "2019-08-19", "close": 91.84, "volume": 3279974.0}, {"date": "2019-08-20", "close": 91.19, "volume": 2556305.0}, {"date": "2019-08-21", "close": 91.57, "volume": 2739394.0}, {"date": "2019-08-22", "close": 91.99, "volume": 2587340.0}, {"date": "2019-08-23", "close": 90.7, "volume": 5776662.0}, {"date": "2019-08-26", "close": 91.4, "volume": 2737535.0}, {"date": "2019-08-27", "close": 91.14, "volume": 3253397.0}, {"date": "2019-08-28", "close": 91.44, "volume": 3502080.0}, {"date": "2019-08-29", "close": 92.15, "volume": 2688618.0}, {"date": "2019-08-30", "close": 92.22, "volume": 5680261.0}, {"date": "2019-09-03", "close": 93.14, "volume": 5928264.0}, {"date": "2019-09-04", "close": 93.92, "volume": 4757143.0}, {"date": "2019-09-05", "close": 93.24, "volume": 6041545.0}, {"date": "2019-09-06", "close": 93.45, "volume": 2986696.0}, {"date": "2019-09-09", "close": 93.0, "volume": 3772062.0}, {"date": "2019-09-10", "close": 92.04, "volume": 5379377.0}, {"date": "2019-09-11", "close": 92.14, "volume": 3972499.0}, {"date": "2019-09-12", "close": 92.63, "volume": 3486126.0}, {"date": "2019-09-13", "close": 91.64, "volume": 6109328.0}, {"date": "2019-09-16", "close": 92.44, "volume": 4688333.0}, {"date": "2019-09-17", "close": 93.44, "volume": 3700306.0}, {"date": "2019-09-18", "close": 93.12, "volume": 5655009.0}, {"date": "2019-09-19", "close": 93.45, "volume": 2892777.0}, {"date": "2019-09-20", "close": 93.45, "volume": 6904164.0}, {"date": "2019-09-23", "close": 93.6, "volume": 3515703.0}, {"date": "2019-09-24", "close": 92.65, "volume": 3705643.0}, {"date": "2019-09-25", "close": 92.83, "volume": 7089248.0}, {"date": "2019-09-26", "close": 93.61, "volume": 2985888.0}, {"date": "2019-09-27", "close": 93.09, "volume": 4090611.0}, {"date": "2019-09-30", "close": 93.25, "volume": 3286438.0}, {"date": "2019-10-01", "close": 92.37, "volume": 5253884.0}, {"date": "2019-10-02", "close": 91.98, "volume": 3384587.0}, {"date": "2019-10-03", "close": 92.87, "volume": 6724523.0}, {"date": "2019-10-04", "close": 93.43, "volume": 2189499.0}, {"date": "2019-10-07", "close": 93.23, "volume": 3668034.0}, {"date": "2019-10-08", "close": 92.74, "volume": 3108136.0}, {"date": "2019-10-09", "close": 92.92, "volume": 4166634.0}, {"date": "2019-10-10", "close": 93.07, "volume": 3720140.0}, {"date": "2019-10-11", "close": 93.03, "volume": 3378860.0}, {"date": "2019-10-14", "close": 93.07, "volume": 1877731.0}, {"date": "2019-10-15", "close": 93.19, "volume": 3218489.0}, {"date": "2019-10-16", "close": 93.2, "volume": 3422784.0}, {"date": "2019-10-17", "close": 93.81, "volume": 3223362.0}, {"date": "2019-10-18", "close": 94.53, "volume": 2492156.0}, {"date": "2019-10-21", "close": 95.25, "volume": 2592510.0}, {"date": "2019-10-22", "close": 94.97, "volume": 2644247.0}, {"date": "2019-10-23", "close": 95.18, "volume": 3020527.0}, {"date": "2019-10-24", "close": 94.94, "volume": 3148821.0}, {"date": "2019-10-25", "close": 94.13, "volume": 4185104.0}, {"date": "2019-10-28", "close": 93.56, "volume": 4897920.0}, {"date": "2019-10-29", "close": 94.13, "volume": 5512258.0}, {"date": "2019-10-30", "close": 94.47, "volume": 3878742.0}, {"date": "2019-10-31", "close": 94.3, "volume": 4723554.0}, {"date": "2019-11-01", "close": 94.28, "volume": 6653084.0}, {"date": "2019-11-04", "close": 93.62, "volume": 3887454.0}, {"date": "2019-11-05", "close": 92.03, "volume": 9141762.0}, {"date": "2019-11-06", "close": 92.23, "volume": 4500885.0}, {"date": "2019-11-07", "close": 91.31, "volume": 4958250.0}, {"date": "2019-11-08", "close": 91.09, "volume": 7341608.0}, {"date": "2019-11-11", "close": 91.29, "volume": 3528187.0}, {"date": "2019-11-12", "close": 90.6, "volume": 5701556.0}, {"date": "2019-11-13", "close": 91.43, "volume": 4353516.0}, {"date": "2019-11-14", "close": 92.14, "volume": 5736199.0}, {"date": "2019-11-15", "close": 92.64, "volume": 2819818.0}, {"date": "2019-11-18", "close": 93.09, "volume": 3606090.0}, {"date": "2019-11-19", "close": 93.25, "volume": 4071425.0}, {"date": "2019-11-20", "close": 93.2, "volume": 6020205.0}, {"date": "2019-11-21", "close": 91.89, "volume": 5003683.0}, {"date": "2019-11-22", "close": 91.55, "volume": 5221698.0}, {"date": "2019-11-25", "close": 91.84, "volume": 5184596.0}, {"date": "2019-11-26", "close": 93.06, "volume": 4858524.0}, {"date": "2019-11-27", "close": 93.5, "volume": 4121658.0}, {"date": "2019-11-29", "close": 93.07, "volume": 3531073.0}, {"date": "2019-12-02", "close": 91.66, "volume": 9431057.0}, {"date": "2019-12-03", "close": 92.25, "volume": 4763760.0}, {"date": "2019-12-04", "close": 92.63, "volume": 4129850.0}, {"date": "2019-12-05", "close": 92.68, "volume": 4846937.0}, {"date": "2019-12-06", "close": 92.87, "volume": 4486032.0}, {"date": "2019-12-09", "close": 93.05, "volume": 3999568.0}, {"date": "2019-12-10", "close": 92.51, "volume": 5227087.0}, {"date": "2019-12-11", "close": 91.57, "volume": 5112274.0}, {"date": "2019-12-12", "close": 90.33, "volume": 7925276.0}, {"date": "2019-12-13", "close": 90.35, "volume": 6814380.0}, {"date": "2019-12-16", "close": 91.0, "volume": 5185164.0}, {"date": "2019-12-17", "close": 90.14, "volume": 9650312.0}, {"date": "2019-12-18", "close": 90.27, "volume": 6341086.0}, {"date": "2019-12-19", "close": 91.07, "volume": 6117369.0}, {"date": "2019-12-20", "close": 91.57, "volume": 9514641.0}, {"date": "2019-12-23", "close": 91.11, "volume": 5369198.0}, {"date": "2019-12-24", "close": 91.35, "volume": 1961982.0}, {"date": "2019-12-26", "close": 91.75, "volume": 2243867.0}, {"date": "2019-12-27", "close": 92.04, "volume": 4195939.0}, {"date": "2019-12-30", "close": 92.13, "volume": 3466516.0}, {"date": "2019-12-31", "close": 92.79, "volume": 4649650.0}, {"date": "2020-01-02", "close": 91.7, "volume": 5106680.0}, {"date": "2020-01-03", "close": 92.27, "volume": 5016050.0}, {"date": "2020-01-06", "close": 92.38, "volume": 4888980.0}, {"date": "2020-01-07", "close": 91.35, "volume": 6533037.0}, {"date": "2020-01-08", "close": 91.63, "volume": 6766391.0}, {"date": "2020-01-09", "close": 91.58, "volume": 4215616.0}, {"date": "2020-01-10", "close": 92.28, "volume": 5838786.0}, {"date": "2020-01-13", "close": 93.39, "volume": 5553852.0}, {"date": "2020-01-14", "close": 93.04, "volume": 4120680.0}, {"date": "2020-01-15", "close": 93.88, "volume": 4471563.0}, {"date": "2020-01-16", "close": 94.63, "volume": 4426740.0}, {"date": "2020-01-17", "close": 94.72, "volume": 3581348.0}, {"date": "2020-01-21", "close": 95.62, "volume": 4217381.0}, {"date": "2020-01-22", "close": 94.98, "volume": 5024341.0}, {"date": "2020-01-23", "close": 95.78, "volume": 4825146.0}, {"date": "2020-01-24", "close": 95.45, "volume": 3518066.0}, {"date": "2020-01-27", "close": 94.99, "volume": 3047040.0}, {"date": "2020-01-28", "close": 95.37, "volume": 3006102.0}, {"date": "2020-01-29", "close": 95.02, "volume": 3785514.0}, {"date": "2020-01-30", "close": 95.09, "volume": 4142448.0}, {"date": "2020-01-31", "close": 93.93, "volume": 6370924.0}, {"date": "2020-02-03", "close": 94.24, "volume": 7509983.0}, {"date": "2020-02-04", "close": 95.21, "volume": 4422900.0}, {"date": "2020-02-05", "close": 95.27, "volume": 4413723.0}, {"date": "2020-02-06", "close": 95.59, "volume": 3327530.0}, {"date": "2020-02-07", "close": 95.57, "volume": 3176222.0}, {"date": "2020-02-10", "close": 96.64, "volume": 4456990.0}, {"date": "2020-02-11", "close": 97.37, "volume": 5362411.0}, {"date": "2020-02-12", "close": 97.95, "volume": 6298675.0}, {"date": "2020-02-13", "close": 98.54, "volume": 3683494.0}, {"date": "2020-02-14", "close": 99.56, "volume": 3004813.0}, {"date": "2020-02-18", "close": 99.45, "volume": 4187437.0}, {"date": "2020-02-19", "close": 98.11, "volume": 4415213.0}, {"date": "2020-02-20", "close": 99.28, "volume": 5556729.0}, {"date": "2020-02-21", "close": 99.57, "volume": 3670815.0}, {"date": "2020-02-24", "close": 98.21, "volume": 5214562.0}, {"date": "2020-02-25", "close": 95.55, "volume": 7378927.0}, {"date": "2020-02-26", "close": 94.52, "volume": 9407844.0}, {"date": "2020-02-27", "close": 89.49, "volume": 11869080.0}, {"date": "2020-02-28", "close": 87.33, "volume": 22471970.0}, {"date": "2020-03-02", "close": 91.06, "volume": 14250460.0}, {"date": "2020-03-03", "close": 90.85, "volume": 14654430.0}, {"date": "2020-03-04", "close": 94.28, "volume": 10638380.0}, {"date": "2020-03-05", "close": 92.26, "volume": 9803575.0}, {"date": "2020-03-06", "close": 90.67, "volume": 10302750.0}, {"date": "2020-03-09", "close": 83.68, "volume": 14017540.0}, {"date": "2020-03-10", "close": 86.54, "volume": 11782250.0}, {"date": "2020-03-11", "close": 81.34, "volume": 16483520.0}, {"date": "2020-03-12", "close": 73.1, "volume": 16761470.0}, {"date": "2020-03-13", "close": 79.48, "volume": 10968650.0}, {"date": "2020-03-16", "close": 65.39, "volume": 11396680.0}, {"date": "2020-03-17", "close": 69.17, "volume": 9100880.0}, {"date": "2020-03-18", "close": 62.59, "volume": 15714530.0}, {"date": "2020-03-19", "close": 62.81, "volume": 13090020.0}, {"date": "2020-03-20", "close": 59.68, "volume": 18838020.0}, {"date": "2020-03-23", "close": 56.91, "volume": 15558900.0}, {"date": "2020-03-24", "close": 62.03, "volume": 14401990.0}, {"date": "2020-03-25", "close": 65.37, "volume": 15209270.0}, {"date": "2020-03-26", "close": 69.98, "volume": 14486080.0}, {"date": "2020-03-27", "close": 70.05, "volume": 11521690.0}, {"date": "2020-03-30", "close": 71.58, "volume": 12754320.0}, {"date": "2020-03-31", "close": 69.85, "volume": 16816390.0}, {"date": "2020-04-01", "close": 65.26, "volume": 12174770.0}, {"date": "2020-04-02", "close": 65.48, "volume": 10916940.0}, {"date": "2020-04-03", "close": 64.53, "volume": 8987130.0}, {"date": "2020-04-06", "close": 69.31, "volume": 8382157.0}, {"date": "2020-04-07", "close": 69.95, "volume": 7675118.0}, {"date": "2020-04-08", "close": 74.72, "volume": 9628290.0}, {"date": "2020-04-09", "close": 78.91, "volume": 13840920.0}, {"date": "2020-04-13", "close": 75.59, "volume": 10138960.0}, {"date": "2020-04-14", "close": 77.71, "volume": 9400941.0}, {"date": "2020-04-15", "close": 74.63, "volume": 8568233.0}, {"date": "2020-04-16", "close": 73.78, "volume": 6252751.0}, {"date": "2020-04-17", "close": 76.11, "volume": 8593397.0}, {"date": "2020-04-20", "close": 73.28, "volume": 6631049.0}, {"date": "2020-04-21", "close": 71.95, "volume": 8620445.0}, {"date": "2020-04-22", "close": 73.05, "volume": 6484223.0}, {"date": "2020-04-23", "close": 72.44, "volume": 7648583.0}, {"date": "2020-04-24", "close": 72.75, "volume": 6418995.0}, {"date": "2020-04-27", "close": 75.24, "volume": 7669499.0}, {"date": "2020-04-28", "close": 75.86, "volume": 8178024.0}, {"date": "2020-04-29", "close": 77.0, "volume": 7306962.0}, {"date": "2020-04-30", "close": 76.11, "volume": 8606025.0}, {"date": "2020-05-01", "close": 73.54, "volume": 6013624.0}, {"date": "2020-05-04", "close": 73.18, "volume": 7287955.0}, {"date": "2020-05-05", "close": 73.54, "volume": 7520356.0}, {"date": "2020-05-06", "close": 72.22, "volume": 6266940.0}, {"date": "2020-05-07", "close": 73.25, "volume": 6727267.0}, {"date": "2020-05-08", "close": 74.99, "volume": 6625787.0}, {"date": "2020-05-11", "close": 73.9, "volume": 6874972.0}, {"date": "2020-05-12", "close": 70.54, "volume": 11764670.0}, {"date": "2020-05-13", "close": 68.83, "volume": 8358576.0}, {"date": "2020-05-14", "close": 69.07, "volume": 8609880.0}, {"date": "2020-05-15", "close": 68.8, "volume": 11916780.0}, {"date": "2020-05-18", "close": 72.87, "volume": 8617998.0}, {"date": "2020-05-19", "close": 71.89, "volume": 5804786.0}, {"date": "2020-05-20", "close": 72.53, "volume": 5133731.0}, {"date": "2020-05-21", "close": 72.59, "volume": 5385329.0}, {"date": "2020-05-22", "close": 73.57, "volume": 4738225.0}, {"date": "2020-05-26", "close": 76.32, "volume": 6000964.0}, {"date": "2020-05-27", "close": 77.84, "volume": 5880478.0}, {"date": "2020-05-28", "close": 78.21, "volume": 5644483.0}, {"date": "2020-05-29", "close": 77.43, "volume": 8989959.0}, {"date": "2020-06-01", "close": 79.22, "volume": 11220570.0}, {"date": "2020-06-02", "close": 79.86, "volume": 7162266.0}, {"date": "2020-06-03", "close": 82.42, "volume": 7485568.0}, {"date": "2020-06-04", "close": 81.6, "volume": 5503524.0}, {"date": "2020-06-05", "close": 84.69, "volume": 6158967.0}, {"date": "2020-06-08", "close": 86.79, "volume": 7130521.0}, {"date": "2020-06-09", "close": 85.35, "volume": 7168943.0}, {"date": "2020-06-10", "close": 83.18, "volume": 6433912.0}, {"date": "2020-06-11", "close": 77.84, "volume": 8611878.0}, {"date": "2020-06-12", "close": 80.63, "volume": 8871738.0}, {"date": "2020-06-15", "close": 81.77, "volume": 6139008.0}, {"date": "2020-06-16", "close": 83.38, "volume": 5814202.0}, {"date": "2020-06-17", "close": 82.17, "volume": 5041531.0}, {"date": "2020-06-18", "close": 81.27, "volume": 5005997.0}, {"date": "2020-06-19", "close": 80.09, "volume": 10402120.0}, {"date": "2020-06-22", "close": 80.01, "volume": 3995529.0}, {"date": "2020-06-23", "close": 79.68, "volume": 3958380.0}, {"date": "2020-06-24", "close": 77.41, "volume": 7034944.0}, {"date": "2020-06-25", "close": 77.63, "volume": 6625975.0}, {"date": "2020-06-26", "close": 76.14, "volume": 7277072.0}, {"date": "2020-06-29", "close": 77.61, "volume": 4687294.0}, {"date": "2020-06-30", "close": 78.53, "volume": 5212225.0}, {"date": "2020-07-01", "close": 80.34, "volume": 5023656.0}, {"date": "2020-07-02", "close": 80.11, "volume": 4588221.0}, {"date": "2020-07-06", "close": 80.07, "volume": 6174301.0}, {"date": "2020-07-07", "close": 78.48, "volume": 3389183.0}, {"date": "2020-07-08", "close": 78.37, "volume": 3848103.0}, {"date": "2020-07-09", "close": 77.88, "volume": 3456275.0}, {"date": "2020-07-10", "close": 78.12, "volume": 3809865.0}, {"date": "2020-07-13", "close": 77.19, "volume": 6071807.0}, {"date": "2020-07-14", "close": 77.84, "volume": 3473884.0}, {"date": "2020-07-15", "close": 78.6, "volume": 3547265.0}, {"date": "2020-07-16", "close": 77.66, "volume": 3605448.0}, {"date": "2020-07-17", "close": 78.67, "volume": 3720504.0}, {"date": "2020-07-20", "close": 77.73, "volume": 4364144.0}, {"date": "2020-07-21", "close": 77.92, "volume": 3007535.0}, {"date": "2020-07-22", "close": 79.11, "volume": 2682599.0}, {"date": "2020-07-23", "close": 78.78, "volume": 4630931.0}, {"date": "2020-07-24", "close": 78.2, "volume": 2702222.0}, {"date": "2020-07-27", "close": 78.94, "volume": 4111823.0}, {"date": "2020-07-28", "close": 80.51, "volume": 6613296.0}, {"date": "2020-07-29", "close": 82.07, "volume": 5429565.0}, {"date": "2020-07-30", "close": 81.54, "volume": 6602740.0}, {"date": "2020-07-31", "close": 81.39, "volume": 9312341.0}, {"date": "2020-08-03", "close": 80.31, "volume": 5629717.0}, {"date": "2020-08-04", "close": 81.51, "volume": 4078304.0}, {"date": "2020-08-05", "close": 81.1, "volume": 3374522.0}, {"date": "2020-08-06", "close": 81.23, "volume": 3646506.0}, {"date": "2020-08-07", "close": 82.39, "volume": 4447764.0}, {"date": "2020-08-10", "close": 82.52, "volume": 3410208.0}, {"date": "2020-08-11", "close": 81.33, "volume": 5193807.0}, {"date": "2020-08-12", "close": 82.15, "volume": 2246509.0}, {"date": "2020-08-13", "close": 81.14, "volume": 3585541.0}, {"date": "2020-08-14", "close": 81.15, "volume": 3399361.0}, {"date": "2020-08-17", "close": 81.81, "volume": 2750093.0}, {"date": "2020-08-18", "close": 81.42, "volume": 3635312.0}, {"date": "2020-08-19", "close": 79.99, "volume": 4376416.0}, {"date": "2020-08-20", "close": 80.75, "volume": 2949910.0}, {"date": "2020-08-21", "close": 80.88, "volume": 3381012.0}, {"date": "2020-08-24", "close": 81.4, "volume": 2553721.0}, {"date": "2020-08-25", "close": 81.61, "volume": 3123686.0}, {"date": "2020-08-26", "close": 80.86, "volume": 3139816.0}, {"date": "2020-08-27", "close": 82.05, "volume": 4006826.0}, {"date": "2020-08-28", "close": 82.59, "volume": 4549069.0}, {"date": "2020-08-31", "close": 81.75, "volume": 4835192.0}, {"date": "2020-09-01", "close": 81.81, "volume": 3498932.0}, {"date": "2020-09-02", "close": 83.33, "volume": 3136808.0}, {"date": "2020-09-03", "close": 82.33, "volume": 5716493.0}, {"date": "2020-09-04", "close": 81.9, "volume": 4956978.0}, {"date": "2020-09-08", "close": 80.9, "volume": 3774109.0}, {"date": "2020-09-09", "close": 81.7, "volume": 3158358.0}, {"date": "2020-09-10", "close": 80.7, "volume": 4308798.0}, {"date": "2020-09-11", "close": 80.25, "volume": 4255425.0}, {"date": "2020-09-14", "close": 82.21, "volume": 3732260.0}, {"date": "2020-09-15", "close": 83.2, "volume": 3017586.0}, {"date": "2020-09-16", "close": 83.64, "volume": 3722538.0}, {"date": "2020-09-17", "close": 82.01, "volume": 5981756.0}, {"date": "2020-09-18", "close": 80.16, "volume": 5024314.0}, {"date": "2020-09-21", "close": 77.75, "volume": 5297337.0}, {"date": "2020-09-22", "close": 78.68, "volume": 4486476.0}, {"date": "2020-09-23", "close": 76.31, "volume": 7876382.0}, {"date": "2020-09-24", "close": 76.72, "volume": 6813314.0}, {"date": "2020-09-25", "close": 77.7, "volume": 3503482.0}, {"date": "2020-09-28", "close": 79.29, "volume": 3471096.0}, {"date": "2020-09-29", "close": 78.72, "volume": 3663003.0}, {"date": "2020-09-30", "close": 78.96, "volume": 4507061.0}, {"date": "2020-10-01", "close": 80.54, "volume": 6406543.0}, {"date": "2020-10-02", "close": 81.93, "volume": 3346829.0}, {"date": "2020-10-05", "close": 82.4, "volume": 2654906.0}, {"date": "2020-10-06", "close": 81.86, "volume": 5830318.0}, {"date": "2020-10-07", "close": 81.98, "volume": 2362478.0}, {"date": "2020-10-08", "close": 83.35, "volume": 2269020.0}, {"date": "2020-10-09", "close": 83.02, "volume": 6556256.0}, {"date": "2020-10-12", "close": 83.41, "volume": 5655858.0}, {"date": "2020-10-13", "close": 81.98, "volume": 4406336.0}, {"date": "2020-10-14", "close": 80.98, "volume": 4653678.0}, {"date": "2020-10-15", "close": 81.4, "volume": 2915614.0}, {"date": "2020-10-16", "close": 80.82, "volume": 2925600.0}, {"date": "2020-10-19", "close": 79.56, "volume": 9872954.0}, {"date": "2020-10-20", "close": 80.13, "volume": 4038687.0}, {"date": "2020-10-21", "close": 79.89, "volume": 2686188.0}, {"date": "2020-10-22", "close": 79.88, "volume": 3828924.0}, {"date": "2020-10-23", "close": 80.36, "volume": 2588671.0}, {"date": "2020-10-26", "close": 79.21, "volume": 2691201.0}, {"date": "2020-10-27", "close": 77.94, "volume": 2264112.0}, {"date": "2020-10-28", "close": 76.08, "volume": 4422225.0}, {"date": "2020-10-29", "close": 77.1, "volume": 4645616.0}, {"date": "2020-10-30", "close": 76.59, "volume": 3979041.0}, {"date": "2020-11-02", "close": 78.42, "volume": 4254513.0}, {"date": "2020-11-03", "close": 79.93, "volume": 4214739.0}, {"date": "2020-11-04", "close": 80.07, "volume": 2867483.0}, {"date": "2020-11-05", "close": 80.45, "volume": 3984914.0}, {"date": "2020-11-06", "close": 79.9, "volume": 3696634.0}, {"date": "2020-11-09", "close": 82.73, "volume": 8999275.0}, {"date": "2020-11-10", "close": 83.94, "volume": 6146064.0}, {"date": "2020-11-11", "close": 84.26, "volume": 3416112.0}, {"date": "2020-11-12", "close": 83.16, "volume": 3939500.0}, {"date": "2020-11-13", "close": 85.38, "volume": 3443535.0}, {"date": "2020-11-16", "close": 86.34, "volume": 2978595.0}, {"date": "2020-11-17", "close": 86.42, "volume": 3856964.0}, {"date": "2020-11-18", "close": 84.74, "volume": 9655476.0}, {"date": "2020-11-19", "close": 85.07, "volume": 4225385.0}, {"date": "2020-11-20", "close": 84.61, "volume": 3136598.0}, {"date": "2020-11-23", "close": 84.77, "volume": 4520036.0}, {"date": "2020-11-24", "close": 85.22, "volume": 4805459.0}, {"date": "2020-11-25", "close": 85.27, "volume": 5792761.0}, {"date": "2020-11-27", "close": 84.89, "volume": 2063916.0}, {"date": "2020-11-30", "close": 84.0, "volume": 6413676.0}, {"date": "2020-12-01", "close": 85.08, "volume": 6489125.0}, {"date": "2020-12-02", "close": 84.41, "volume": 3738506.0}, {"date": "2020-12-03", "close": 85.12, "volume": 3386513.0}, {"date": "2020-12-04", "close": 86.42, "volume": 3053210.0}, {"date": "2020-12-07", "close": 85.67, "volume": 2620736.0}, {"date": "2020-12-08", "close": 85.37, "volume": 2648390.0}, {"date": "2020-12-09", "close": 84.84, "volume": 5024046.0}, {"date": "2020-12-10", "close": 84.47, "volume": 3737916.0}, {"date": "2020-12-11", "close": 84.39, "volume": 4044379.0}, {"date": "2020-12-14", "close": 84.02, "volume": 3735158.0}, {"date": "2020-12-15", "close": 85.74, "volume": 2867729.0}, {"date": "2020-12-16", "close": 85.84, "volume": 3419865.0}, {"date": "2020-12-17", "close": 86.67, "volume": 3341431.0}, {"date": "2020-12-18", "close": 84.93, "volume": 3988469.0}, {"date": "2020-12-21", "close": 84.45, "volume": 4993609.0}, {"date": "2020-12-22", "close": 85.04, "volume": 2828935.0}, {"date": "2020-12-23", "close": 84.49, "volume": 3658988.0}, {"date": "2020-12-24", "close": 83.88, "volume": 1563650.0}, {"date": "2020-12-28", "close": 84.38, "volume": 5655145.0}, {"date": "2020-12-29", "close": 83.66, "volume": 3880214.0}, {"date": "2020-12-30", "close": 84.12, "volume": 3996189.0}, {"date": "2020-12-31", "close": 84.93, "volume": 4827636.0}, {"date": "2021-01-04", "close": 82.17, "volume": 5311507.0}, {"date": "2021-01-05", "close": 82.29, "volume": 4932614.0}, {"date": "2021-01-06", "close": 82.43, "volume": 6520106.0}, {"date": "2021-01-07", "close": 82.27, "volume": 4068529.0}, {"date": "2021-01-08", "close": 83.07, "volume": 4931681.0}, {"date": "2021-01-11", "close": 81.97, "volume": 6565650.0}, {"date": "2021-01-12", "close": 82.16, "volume": 7857406.0}, {"date": "2021-01-13", "close": 83.16, "volume": 9024954.0}, {"date": "2021-01-14", "close": 83.65, "volume": 5866397.0}, {"date": "2021-01-15", "close": 84.61, "volume": 3939956.0}, {"date": "2021-01-19", "close": 84.37, "volume": 5521161.0}, {"date": "2021-01-20", "close": 85.98, "volume": 5198359.0}, {"date": "2021-01-21", "close": 85.57, "volume": 4213264.0}, {"date": "2021-01-22", "close": 85.77, "volume": 5272757.0}, {"date": "2021-01-25", "close": 86.42, "volume": 7819695.0}, {"date": "2021-01-26", "close": 87.03, "volume": 4706311.0}, {"date": "2021-01-27", "close": 85.49, "volume": 5907583.0}, {"date": "2021-01-28", "close": 85.95, "volume": 6237021.0}, {"date": "2021-01-29", "close": 84.96, "volume": 7350021.0}, {"date": "2021-02-01", "close": 86.9, "volume": 6149048.0}, {"date": "2021-02-02", "close": 87.42, "volume": 3849806.0}, {"date": "2021-02-03", "close": 87.2, "volume": 5148734.0}, {"date": "2021-02-04", "close": 87.8, "volume": 4118258.0}, {"date": "2021-02-05", "close": 88.11, "volume": 2583892.0}, {"date": "2021-02-08", "close": 88.59, "volume": 3212975.0}, {"date": "2021-02-09", "close": 88.9, "volume": 2519024.0}, {"date": "2021-02-10", "close": 89.38, "volume": 3421434.0}, {"date": "2021-02-11", "close": 89.57, "volume": 3717144.0}, {"date": "2021-02-12", "close": 89.59, "volume": 2297396.0}, {"date": "2021-02-16", "close": 88.9, "volume": 2774644.0}, {"date": "2021-02-17", "close": 88.79, "volume": 2939568.0}, {"date": "2021-02-18", "close": 88.41, "volume": 3254592.0}, {"date": "2021-02-19", "close": 88.92, "volume": 4170745.0}, {"date": "2021-02-22", "close": 89.66, "volume": 3493159.0}, {"date": "2021-02-23", "close": 90.22, "volume": 4378358.0}, {"date": "2021-02-24", "close": 90.91, "volume": 3551256.0}, {"date": "2021-02-25", "close": 89.17, "volume": 7548828.0}, {"date": "2021-02-26", "close": 87.87, "volume": 6519865.0}, {"date": "2021-03-01", "close": 88.26, "volume": 4834716.0}, {"date": "2021-03-02", "close": 87.41, "volume": 4715579.0}, {"date": "2021-03-03", "close": 86.91, "volume": 6231717.0}, {"date": "2021-03-04", "close": 85.92, "volume": 6869451.0}, {"date": "2021-03-05", "close": 86.86, "volume": 7166211.0}, {"date": "2021-03-08", "close": 87.61, "volume": 4823054.0}, {"date": "2021-03-09", "close": 88.19, "volume": 3873555.0}, {"date": "2021-03-10", "close": 89.07, "volume": 3429745.0}, {"date": "2021-03-11", "close": 90.11, "volume": 3829984.0}, {"date": "2021-03-12", "close": 91.62, "volume": 3263048.0}, {"date": "2021-03-15", "close": 92.98, "volume": 6026868.0}, {"date": "2021-03-16", "close": 92.6, "volume": 3122611.0}, {"date": "2021-03-17", "close": 92.68, "volume": 3663081.0}, {"date": "2021-03-18", "close": 91.74, "volume": 3496663.0}, {"date": "2021-03-19", "close": 90.49, "volume": 4429432.0}, {"date": "2021-03-22", "close": 91.13, "volume": 2677282.0}, {"date": "2021-03-23", "close": 91.0, "volume": 2966420.0}, {"date": "2021-03-24", "close": 90.49, "volume": 4144528.0}, {"date": "2021-03-25", "close": 90.88, "volume": 4218948.0}, {"date": "2021-03-26", "close": 92.84, "volume": 3864946.0}, {"date": "2021-03-29", "close": 92.3, "volume": 5116565.0}, {"date": "2021-03-30", "close": 92.42, "volume": 5822068.0}, {"date": "2021-03-31", "close": 91.86, "volume": 4430498.0}, {"date": "2021-04-01", "close": 93.53, "volume": 5461231.0}, {"date": "2021-04-05", "close": 93.89, "volume": 4240169.0}, {"date": "2021-04-06", "close": 94.13, "volume": 5111585.0}, {"date": "2021-04-07", "close": 94.2, "volume": 3038540.0}, {"date": "2021-04-08", "close": 93.85, "volume": 5034460.0}, {"date": "2021-04-09", "close": 93.74, "volume": 5371257.0}, {"date": "2021-04-12", "close": 94.29, "volume": 2828388.0}, {"date": "2021-04-13", "close": 94.76, "volume": 3975303.0}, {"date": "2021-04-14", "close": 94.26, "volume": 4569125.0}, {"date": "2021-04-15", "close": 95.91, "volume": 6497086.0}, {"date": "2021-04-16", "close": 96.12, "volume": 3754289.0}, {"date": "2021-04-19", "close": 96.31, "volume": 2882965.0}, {"date": "2021-04-20", "close": 97.1, "volume": 4968964.0}, {"date": "2021-04-21", "close": 97.74, "volume": 4407085.0}, {"date": "2021-04-22", "close": 97.21, "volume": 3207219.0}, {"date": "2021-04-23", "close": 97.78, "volume": 5240090.0}, {"date": "2021-04-26", "close": 98.07, "volume": 5404709.0}, {"date": "2021-04-27", "close": 98.06, "volume": 3091131.0}, {"date": "2021-04-28", "close": 97.85, "volume": 3509229.0}, {"date": "2021-04-29", "close": 98.69, "volume": 3319085.0}, {"date": "2021-04-30", "close": 99.08, "volume": 4371525.0}, {"date": "2021-05-03", "close": 98.89, "volume": 6844053.0}, {"date": "2021-05-04", "close": 98.25, "volume": 6449118.0}, {"date": "2021-05-05", "close": 96.62, "volume": 4580532.0}, {"date": "2021-05-06", "close": 97.16, "volume": 5649725.0}, {"date": "2021-05-07", "close": 98.44, "volume": 5884980.0}, {"date": "2021-05-10", "close": 98.41, "volume": 3436701.0}, {"date": "2021-05-11", "close": 97.17, "volume": 4036945.0}, {"date": "2021-05-12", "close": 94.71, "volume": 4601206.0}, {"date": "2021-05-13", "close": 95.94, "volume": 5119127.0}, {"date": "2021-05-14", "close": 97.08, "volume": 3936696.0}, {"date": "2021-05-17", "close": 97.18, "volume": 3320159.0}, {"date": "2021-05-18", "close": 97.2, "volume": 3359825.0}, {"date": "2021-05-19", "close": 96.89, "volume": 3602499.0}, {"date": "2021-05-20", "close": 97.98, "volume": 2466591.0}, {"date": "2021-05-21", "close": 97.88, "volume": 3019984.0}, {"date": "2021-05-24", "close": 99.1, "volume": 3491479.0}, {"date": "2021-05-25", "close": 99.07, "volume": 4243370.0}, {"date": "2021-05-26", "close": 99.51, "volume": 4518148.0}, {"date": "2021-05-27", "close": 99.28, "volume": 4363090.0}, {"date": "2021-05-28", "close": 99.88, "volume": 3409758.0}, {"date": "2021-06-01", "close": 101.68, "volume": 4384999.0}, {"date": "2021-06-02", "close": 102.87, "volume": 4446100.0}, {"date": "2021-06-03", "close": 102.49, "volume": 4187584.0}, {"date": "2021-06-04", "close": 102.54, "volume": 3121224.0}, {"date": "2021-06-07", "close": 103.75, "volume": 4773130.0}, {"date": "2021-06-08", "close": 104.61, "volume": 3935772.0}, {"date": "2021-06-09", "close": 104.75, "volume": 3243002.0}, {"date": "2021-06-10", "close": 105.5, "volume": 4010058.0}, {"date": "2021-06-11", "close": 105.08, "volume": 3274147.0}, {"date": "2021-06-14", "close": 105.49, "volume": 3531702.0}, {"date": "2021-06-15", "close": 104.36, "volume": 4099942.0}, {"date": "2021-06-16", "close": 103.68, "volume": 4498610.0}, {"date": "2021-06-17", "close": 103.55, "volume": 5055058.0}, {"date": "2021-06-18", "close": 101.79, "volume": 5357979.0}, {"date": "2021-06-21", "close": 103.89, "volume": 3672872.0}, {"date": "2021-06-22", "close": 103.35, "volume": 3088213.0}, {"date": "2021-06-23", "close": 103.17, "volume": 3682968.0}, {"date": "2021-06-24", "close": 102.22, "volume": 3229239.0}, {"date": "2021-06-25", "close": 102.91, "volume": 2739135.0}, {"date": "2021-06-28", "close": 102.61, "volume": 3940719.0}, {"date": "2021-06-29", "close": 102.33, "volume": 3777309.0}, {"date": "2021-06-30", "close": 101.79, "volume": 6640093.0}, {"date": "2021-07-01", "close": 102.23, "volume": 6491380.0}, {"date": "2021-07-02", "close": 102.54, "volume": 4451813.0}, {"date": "2021-07-06", "close": 103.29, "volume": 4478984.0}, {"date": "2021-07-07", "close": 103.65, "volume": 5085743.0}, {"date": "2021-07-08", "close": 103.36, "volume": 6426933.0}, {"date": "2021-07-09", "close": 105.06, "volume": 5780346.0}, {"date": "2021-07-12", "close": 105.96, "volume": 5627819.0}, {"date": "2021-07-13", "close": 104.48, "volume": 5474154.0}, {"date": "2021-07-14", "close": 105.21, "volume": 3397415.0}, {"date": "2021-07-15", "close": 105.38, "volume": 2990141.0}, {"date": "2021-07-16", "close": 105.31, "volume": 6435578.0}, {"date": "2021-07-19", "close": 103.39, "volume": 5098056.0}, {"date": "2021-07-20", "close": 105.83, "volume": 5000127.0}, {"date": "2021-07-21", "close": 105.82, "volume": 4329137.0}, {"date": "2021-07-22", "close": 104.98, "volume": 3932434.0}, {"date": "2021-07-23", "close": 105.85, "volume": 4128359.0}, {"date": "2021-07-26", "close": 105.9, "volume": 2857784.0}, {"date": "2021-07-27", "close": 106.5, "volume": 3096113.0}, {"date": "2021-07-28", "close": 106.13, "volume": 3577277.0}, {"date": "2021-07-29", "close": 106.15, "volume": 3357650.0}, {"date": "2021-07-30", "close": 106.29, "volume": 4326031.0}, {"date": "2021-08-02", "close": 106.06, "volume": 4089914.0}, {"date": "2021-08-03", "close": 106.19, "volume": 5178907.0}, {"date": "2021-08-04", "close": 105.86, "volume": 4038308.0}, {"date": "2021-08-05", "close": 107.1, "volume": 3294834.0}, {"date": "2021-08-06", "close": 106.91, "volume": 2753927.0}, {"date": "2021-08-09", "close": 106.34, "volume": 2727833.0}, {"date": "2021-08-10", "close": 105.33, "volume": 3770990.0}, {"date": "2021-08-11", "close": 105.95, "volume": 3256693.0}, {"date": "2021-08-12", "close": 106.18, "volume": 2892602.0}, {"date": "2021-08-13", "close": 106.76, "volume": 2601584.0}, {"date": "2021-08-16", "close": 106.63, "volume": 3166866.0}, {"date": "2021-08-17", "close": 106.52, "volume": 3004304.0}, {"date": "2021-08-18", "close": 105.55, "volume": 3439180.0}, {"date": "2021-08-19", "close": 106.06, "volume": 4069638.0}, {"date": "2021-08-20", "close": 106.59, "volume": 3238958.0}, {"date": "2021-08-23", "close": 106.39, "volume": 3230555.0}, {"date": "2021-08-24", "close": 105.92, "volume": 2867207.0}, {"date": "2021-08-25", "close": 105.85, "volume": 3329557.0}, {"date": "2021-08-26", "close": 105.89, "volume": 2889363.0}, {"date": "2021-08-27", "close": 107.0, "volume": 3059370.0}, {"date": "2021-08-30", "close": 108.07, "volume": 3600645.0}, {"date": "2021-08-31", "close": 108.58, "volume": 4210190.0}, {"date": "2021-09-01", "close": 110.32, "volume": 5683059.0}, {"date": "2021-09-02", "close": 110.9, "volume": 5207312.0}, {"date": "2021-09-03", "close": 110.92, "volume": 4460810.0}, {"date": "2021-09-07", "close": 109.67, "volume": 4929394.0}, {"date": "2021-09-08", "close": 110.22, "volume": 4265670.0}, {"date": "2021-09-09", "close": 107.98, "volume": 6221351.0}, {"date": "2021-09-10", "close": 106.4, "volume": 5894724.0}, {"date": "2021-09-13", "close": 107.12, "volume": 5725340.0}, {"date": "2021-09-14", "close": 106.93, "volume": 3848171.0}, {"date": "2021-09-15", "close": 107.27, "volume": 4027481.0}, {"date": "2021-09-16", "close": 107.36, "volume": 3405168.0}, {"date": "2021-09-17", "close": 106.4, "volume": 6964448.0}, {"date": "2021-09-20", "close": 105.75, "volume": 6207026.0}, {"date": "2021-09-21", "close": 105.8, "volume": 4371911.0}, {"date": "2021-09-22", "close": 106.83, "volume": 4650449.0}, {"date": "2021-09-23", "close": 106.62, "volume": 4042788.0}, {"date": "2021-09-24", "close": 104.83, "volume": 4880972.0}, {"date": "2021-09-27", "close": 103.42, "volume": 4310954.0}, {"date": "2021-09-28", "close": 102.72, "volume": 7096550.0}, {"date": "2021-09-29", "close": 103.49, "volume": 6227034.0}, {"date": "2021-09-30", "close": 101.78, "volume": 7020345.0}, {"date": "2021-10-01", "close": 103.22, "volume": 6106053.0}, {"date": "2021-10-04", "close": 103.24, "volume": 5638846.0}, {"date": "2021-10-05", "close": 102.53, "volume": 4313872.0}, {"date": "2021-10-06", "close": 103.51, "volume": 5587934.0}, {"date": "2021-10-07", "close": 103.79, "volume": 4055252.0}, {"date": "2021-10-08", "close": 102.81, "volume": 5295592.0}, {"date": "2021-10-11", "close": 103.07, "volume": 2634300.0}, {"date": "2021-10-12", "close": 104.42, "volume": 3666472.0}, {"date": "2021-10-13", "close": 105.18, "volume": 3371658.0}, {"date": "2021-10-14", "close": 106.46, "volume": 2721949.0}, {"date": "2021-10-15", "close": 106.38, "volume": 3065438.0}, {"date": "2021-10-18", "close": 106.65, "volume": 3424127.0}, {"date": "2021-10-19", "close": 106.7, "volume": 3104494.0}, {"date": "2021-10-20", "close": 108.38, "volume": 6018925.0}, {"date": "2021-10-21", "close": 108.53, "volume": 4849649.0}, {"date": "2021-10-22", "close": 109.04, "volume": 4873244.0}, {"date": "2021-10-25", "close": 109.39, "volume": 2625346.0}, {"date": "2021-10-26", "close": 109.69, "volume": 2940596.0}, {"date": "2021-10-27", "close": 108.76, "volume": 3573005.0}, {"date": "2021-10-28", "close": 110.28, "volume": 3681016.0}, {"date": "2021-10-29", "close": 109.04, "volume": 5990558.0}, {"date": "2021-11-01", "close": 109.58, "volume": 5846487.0}, {"date": "2021-11-02", "close": 110.1, "volume": 3405920.0}, {"date": "2021-11-03", "close": 110.47, "volume": 2723201.0}, {"date": "2021-11-04", "close": 109.42, "volume": 3378768.0}, {"date": "2021-11-05", "close": 109.98, "volume": 3209276.0}, {"date": "2021-11-08", "close": 109.89, "volume": 2989798.0}, {"date": "2021-11-09", "close": 110.08, "volume": 2671597.0}, {"date": "2021-11-10", "close": 109.57, "volume": 4021979.0}, {"date": "2021-11-11", "close": 109.75, "volume": 2395250.0}, {"date": "2021-11-12", "close": 109.67, "volume": 3194256.0}, {"date": "2021-11-15", "close": 110.44, "volume": 2713544.0}, {"date": "2021-11-16", "close": 109.71, "volume": 3043881.0}, {"date": "2021-11-17", "close": 110.05, "volume": 4667953.0}, {"date": "2021-11-18", "close": 110.07, "volume": 2812774.0}, {"date": "2021-11-19", "close": 109.42, "volume": 2928939.0}, {"date": "2021-11-22", "close": 108.88, "volume": 3352562.0}, {"date": "2021-11-23", "close": 109.76, "volume": 3867838.0}, {"date": "2021-11-24", "close": 111.09, "volume": 3227560.0}, {"date": "2021-11-26", "close": 108.0, "volume": 3514669.0}, {"date": "2021-11-29", "close": 108.8, "volume": 4825979.0}, {"date": "2021-11-30", "close": 106.74, "volume": 6335842.0}, {"date": "2021-12-01", "close": 104.98, "volume": 8642486.0}, {"date": "2021-12-02", "close": 108.13, "volume": 7134370.0}, {"date": "2021-12-03", "close": 107.77, "volume": 7798479.0}, {"date": "2021-12-06", "close": 109.66, "volume": 7212402.0}, {"date": "2021-12-07", "close": 111.24, "volume": 5363465.0}, {"date": "2021-12-08", "close": 112.04, "volume": 5542372.0}, {"date": "2021-12-09", "close": 110.42, "volume": 3724457.0}, {"date": "2021-12-10", "close": 110.76, "volume": 3828228.0}, {"date": "2021-12-13", "close": 111.8, "volume": 6555033.0}, {"date": "2021-12-14", "close": 110.37, "volume": 5924491.0}, {"date": "2021-12-15", "close": 111.92, "volume": 6675781.0}, {"date": "2021-12-16", "close": 111.88, "volume": 6178907.0}, {"date": "2021-12-17", "close": 111.74, "volume": 7201663.0}, {"date": "2021-12-20", "close": 110.87, "volume": 6071252.0}, {"date": "2021-12-21", "close": 112.12, "volume": 4251013.0}, {"date": "2021-12-22", "close": 113.27, "volume": 4517479.0}, {"date": "2021-12-23", "close": 113.15, "volume": 6977654.0}, {"date": "2021-12-27", "close": 114.0, "volume": 9185342.0}, {"date": "2021-12-28", "close": 114.42, "volume": 3630438.0}, {"date": "2021-12-29", "close": 115.19, "volume": 3843126.0}, {"date": "2021-12-30", "close": 115.69, "volume": 3990593.0}, {"date": "2021-12-31", "close": 116.01, "volume": 5440307.0}, {"date": "2022-01-03", "close": 115.1, "volume": 9845032.0}, {"date": "2022-01-04", "close": 114.96, "volume": 5330658.0}, {"date": "2022-01-05", "close": 111.67, "volume": 6928316.0}, {"date": "2022-01-06", "close": 111.77, "volume": 5974482.0}, {"date": "2022-01-07", "close": 111.03, "volume": 6999306.0}, {"date": "2022-01-10", "close": 110.39, "volume": 6571867.0}, {"date": "2022-01-11", "close": 110.56, "volume": 5568457.0}, {"date": "2022-01-12", "close": 110.69, "volume": 4331669.0}, {"date": "2022-01-13", "close": 110.47, "volume": 3921791.0}, {"date": "2022-01-14", "close": 109.47, "volume": 6465327.0}, {"date": "2022-01-18", "close": 108.32, "volume": 5829389.0}, {"date": "2022-01-19", "close": 106.86, "volume": 5110992.0}, {"date": "2022-01-20", "close": 105.49, "volume": 6981963.0}, {"date": "2022-01-21", "close": 105.23, "volume": 8031535.0}, {"date": "2022-01-24", "close": 105.43, "volume": 15649670.0}, {"date": "2022-01-25", "close": 105.01, "volume": 9942863.0}, {"date": "2022-01-26", "close": 103.37, "volume": 9589333.0}, {"date": "2022-01-27", "close": 101.66, "volume": 7459860.0}, {"date": "2022-01-28", "close": 104.95, "volume": 6924519.0}, {"date": "2022-01-31", "close": 106.24, "volume": 7457673.0}, {"date": "2022-02-01", "close": 105.86, "volume": 9610033.0}, {"date": "2022-02-02", "close": 107.21, "volume": 4619311.0}, {"date": "2022-02-03", "close": 106.07, "volume": 5453195.0}, {"date": "2022-02-04", "close": 105.02, "volume": 6865743.0}, {"date": "2022-02-07", "close": 104.87, "volume": 5860909.0}, {"date": "2022-02-08", "close": 104.38, "volume": 6106060.0}, {"date": "2022-02-09", "close": 106.74, "volume": 5746738.0}, {"date": "2022-02-10", "close": 104.22, "volume": 6947964.0}, {"date": "2022-02-11", "close": 103.27, "volume": 5679021.0}, {"date": "2022-02-14", "close": 102.33, "volume": 5350214.0}, {"date": "2022-02-15", "close": 103.25, "volume": 3612633.0}, {"date": "2022-02-16", "close": 103.73, "volume": 4333037.0}, {"date": "2022-02-17", "close": 102.63, "volume": 4846988.0}, {"date": "2022-02-18", "close": 102.01, "volume": 4809463.0}, {"date": "2022-02-22", "close": 101.64, "volume": 6656900.0}, {"date": "2022-02-23", "close": 99.96, "volume": 6201039.0}, {"date": "2022-02-24", "close": 101.64, "volume": 9479208.0}, {"date": "2022-02-25", "close": 104.09, "volume": 5870257.0}, {"date": "2022-02-28", "close": 102.54, "volume": 7296878.0}, {"date": "2022-03-01", "close": 102.0, "volume": 8896232.0}, {"date": "2022-03-02", "close": 103.91, "volume": 6946074.0}, {"date": "2022-03-03", "close": 104.76, "volume": 6517035.0}, {"date": "2022-03-04", "close": 105.24, "volume": 6496495.0}, {"date": "2022-03-07", "close": 103.16, "volume": 6506170.0}, {"date": "2022-03-08", "close": 102.66, "volume": 7090640.0}, {"date": "2022-03-09", "close": 104.24, "volume": 5785964.0}, {"date": "2022-03-10", "close": 104.5, "volume": 4034893.0}, {"date": "2022-03-11", "close": 103.67, "volume": 5381670.0}, {"date": "2022-03-14", "close": 102.86, "volume": 4539857.0}, {"date": "2022-03-15", "close": 103.55, "volume": 5245093.0}, {"date": "2022-03-16", "close": 104.78, "volume": 6561297.0}, {"date": "2022-03-17", "close": 106.4, "volume": 3844344.0}, {"date": "2022-03-18", "close": 106.4, "volume": 5815361.0}, {"date": "2022-03-21", "close": 105.75, "volume": 4571912.0}, {"date": "2022-03-22", "close": 106.02, "volume": 4749815.0}, {"date": "2022-03-23", "close": 104.26, "volume": 4595463.0}, {"date": "2022-03-24", "close": 104.92, "volume": 3893470.0}, {"date": "2022-03-25", "close": 106.23, "volume": 4495301.0}, {"date": "2022-03-28", "close": 107.36, "volume": 4130963.0}, {"date": "2022-03-29", "close": 110.51, "volume": 5350541.0}, {"date": "2022-03-30", "close": 109.71, "volume": 5216315.0}, {"date": "2022-03-31", "close": 108.37, "volume": 7467110.0}, {"date": "2022-04-01", "close": 110.48, "volume": 6568931.0}, {"date": "2022-04-04", "close": 109.94, "volume": 6311755.0}, {"date": "2022-04-05", "close": 109.4, "volume": 4993806.0}, {"date": "2022-04-06", "close": 110.7, "volume": 5050850.0}, {"date": "2022-04-07", "close": 109.6, "volume": 5338175.0}, {"date": "2022-04-08", "close": 109.78, "volume": 5940982.0}, {"date": "2022-04-11", "close": 108.6, "volume": 4315664.0}, {"date": "2022-04-12", "close": 108.44, "volume": 5094797.0}, {"date": "2022-04-13", "close": 109.21, "volume": 4673244.0}, {"date": "2022-04-14", "close": 108.74, "volume": 4464747.0}, {"date": "2022-04-18", "close": 108.3, "volume": 4256992.0}, {"date": "2022-04-19", "close": 110.66, "volume": 7536195.0}, {"date": "2022-04-20", "close": 112.5, "volume": 5395874.0}, {"date": "2022-04-21", "close": 111.72, "volume": 4820661.0}, {"date": "2022-04-22", "close": 109.76, "volume": 4917815.0}, {"date": "2022-04-25", "close": 109.48, "volume": 6032332.0}, {"date": "2022-04-26", "close": 107.68, "volume": 6217494.0}, {"date": "2022-04-27", "close": 106.97, "volume": 6007110.0}, {"date": "2022-04-28", "close": 108.94, "volume": 7235268.0}, {"date": "2022-04-29", "close": 103.94, "volume": 9573888.0}, {"date": "2022-05-02", "close": 101.43, "volume": 11885730.0}, {"date": "2022-05-03", "close": 102.69, "volume": 7245372.0}, {"date": "2022-05-04", "close": 103.87, "volume": 8686664.0}, {"date": "2022-05-05", "close": 101.1, "volume": 8884024.0}, {"date": "2022-05-06", "close": 99.9, "volume": 9398460.0}, {"date": "2022-05-09", "close": 95.5, "volume": 8491746.0}, {"date": "2022-05-10", "close": 93.76, "volume": 12528270.0}, {"date": "2022-05-11", "close": 93.56, "volume": 9095845.0}, {"date": "2022-05-12", "close": 94.29, "volume": 8312322.0}, {"date": "2022-05-13", "close": 96.78, "volume": 7536803.0}, {"date": "2022-05-16", "close": 96.17, "volume": 4614361.0}, {"date": "2022-05-17", "close": 97.48, "volume": 4492076.0}, {"date": "2022-05-18", "close": 94.65, "volume": 5130262.0}, {"date": "2022-05-19", "close": 94.23, "volume": 6365121.0}, {"date": "2022-05-20", "close": 94.83, "volume": 4471268.0}, {"date": "2022-05-23", "close": 95.93, "volume": 4662538.0}, {"date": "2022-05-24", "close": 96.74, "volume": 5895252.0}, {"date": "2022-05-25", "close": 97.56, "volume": 4589306.0}, {"date": "2022-05-26", "close": 97.68, "volume": 4355233.0}, {"date": "2022-05-27", "close": 100.3, "volume": 4990000.0}, {"date": "2022-05-31", "close": 99.07, "volume": 6277061.0}, {"date": "2022-06-01", "close": 98.25, "volume": 4607079.0}, {"date": "2022-06-02", "close": 99.6, "volume": 5450809.0}, {"date": "2022-06-03", "close": 98.27, "volume": 4990092.0}, {"date": "2022-06-06", "close": 97.96, "volume": 5445278.0}, {"date": "2022-06-07", "close": 99.31, "volume": 6489166.0}, {"date": "2022-06-08", "close": 97.02, "volume": 4566184.0}, {"date": "2022-06-09", "close": 94.72, "volume": 4358694.0}, {"date": "2022-06-10", "close": 92.62, "volume": 7260099.0}, {"date": "2022-06-13", "close": 87.99, "volume": 8559731.0}, {"date": "2022-06-14", "close": 87.32, "volume": 8707472.0}, {"date": "2022-06-15", "close": 89.39, "volume": 8851164.0}, {"date": "2022-06-16", "close": 87.04, "volume": 8083316.0}, {"date": "2022-06-17", "close": 87.7, "volume": 7791886.0}, {"date": "2022-06-21", "close": 88.92, "volume": 5933051.0}, {"date": "2022-06-22", "close": 90.05, "volume": 6250155.0}, {"date": "2022-06-23", "close": 91.18, "volume": 6139352.0}, {"date": "2022-06-24", "close": 93.12, "volume": 4656643.0}, {"date": "2022-06-27", "close": 92.98, "volume": 3784215.0}, {"date": "2022-06-28", "close": 91.85, "volume": 4736140.0}, {"date": "2022-06-29", "close": 91.28, "volume": 4606789.0}, {"date": "2022-06-30", "close": 91.11, "volume": 6402650.0}, {"date": "2022-07-01", "close": 92.75, "volume": 4512465.0}, {"date": "2022-07-05", "close": 92.49, "volume": 5154463.0}, {"date": "2022-07-06", "close": 92.32, "volume": 3428931.0}, {"date": "2022-07-07", "close": 92.57, "volume": 3032549.0}, {"date": "2022-07-08", "close": 92.08, "volume": 3509831.0}, {"date": "2022-07-11", "close": 91.88, "volume": 3453312.0}, {"date": "2022-07-12", "close": 91.52, "volume": 4396152.0}, {"date": "2022-07-13", "close": 91.08, "volume": 5572351.0}, {"date": "2022-07-14", "close": 90.26, "volume": 4494524.0}, {"date": "2022-07-15", "close": 91.79, "volume": 5124804.0}, {"date": "2022-07-18", "close": 91.14, "volume": 3397950.0}, {"date": "2022-07-19", "close": 93.5, "volume": 3659098.0}, {"date": "2022-07-20", "close": 93.28, "volume": 4212418.0}, {"date": "2022-07-21", "close": 94.02, "volume": 5062924.0}, {"date": "2022-07-22", "close": 94.51, "volume": 3615184.0}, {"date": "2022-07-25", "close": 94.67, "volume": 3252754.0}, {"date": "2022-07-26", "close": 94.77, "volume": 3337302.0}, {"date": "2022-07-27", "close": 95.34, "volume": 4161046.0}, {"date": "2022-07-28", "close": 98.43, "volume": 4100325.0}, {"date": "2022-07-29", "close": 98.96, "volume": 3301381.0}, {"date": "2022-08-01", "close": 98.16, "volume": 3572912.0}, {"date": "2022-08-02", "close": 96.9, "volume": 4731271.0}, {"date": "2022-08-03", "close": 97.21, "volume": 3106987.0}, {"date": "2022-08-04", "close": 97.06, "volume": 2884330.0}, {"date": "2022-08-05", "close": 97.33, "volume": 2719318.0}, {"date": "2022-08-08", "close": 98.2, "volume": 4694164.0}, {"date": "2022-08-09", "close": 98.74, "volume": 3403685.0}, {"date": "2022-08-10", "close": 100.24, "volume": 3165455.0}, {"date": "2022-08-11", "close": 100.0, "volume": 2151656.0}, {"date": "2022-08-12", "close": 101.72, "volume": 3423738.0}, {"date": "2022-08-15", "close": 102.13, "volume": 2135398.0}, {"date": "2022-08-16", "close": 101.86, "volume": 3680832.0}, {"date": "2022-08-17", "close": 101.25, "volume": 3683518.0}, {"date": "2022-08-18", "close": 100.58, "volume": 2263356.0}, {"date": "2022-08-19", "close": 99.52, "volume": 2788807.0}, {"date": "2022-08-22", "close": 97.35, "volume": 3517543.0}, {"date": "2022-08-23", "close": 96.1, "volume": 5605320.0}, {"date": "2022-08-24", "close": 96.65, "volume": 2292369.0}, {"date": "2022-08-25", "close": 98.09, "volume": 2129227.0}, {"date": "2022-08-26", "close": 95.62, "volume": 3187345.0}, {"date": "2022-08-29", "close": 94.76, "volume": 2833809.0}, {"date": "2022-08-30", "close": 93.45, "volume": 3643660.0}, {"date": "2022-08-31", "close": 93.01, "volume": 4100779.0}, {"date": "2022-09-01", "close": 93.18, "volume": 4746082.0}, {"date": "2022-09-02", "close": 91.88, "volume": 3562036.0}, {"date": "2022-09-06", "close": 92.71, "volume": 4591772.0}, {"date": "2022-09-07", "close": 94.52, "volume": 3681097.0}, {"date": "2022-09-08", "close": 94.78, "volume": 3408347.0}, {"date": "2022-09-09", "close": 95.81, "volume": 4129853.0}, {"date": "2022-09-12", "close": 96.74, "volume": 2737541.0}, {"date": "2022-09-13", "close": 93.04, "volume": 4824902.0}, {"date": "2022-09-14", "close": 91.98, "volume": 5301607.0}, {"date": "2022-09-15", "close": 90.28, "volume": 6727804.0}, {"date": "2022-09-16", "close": 90.29, "volume": 6807762.0}, {"date": "2022-09-19", "close": 90.16, "volume": 4467090.0}, {"date": "2022-09-20", "close": 87.97, "volume": 5850917.0}, {"date": "2022-09-21", "close": 86.58, "volume": 7128914.0}, {"date": "2022-09-22", "close": 85.48, "volume": 6743557.0}, {"date": "2022-09-23", "close": 83.44, "volume": 8982151.0}, {"date": "2022-09-26", "close": 81.1, "volume": 8119556.0}, {"date": "2022-09-27", "close": 80.02, "volume": 10015040.0}, {"date": "2022-09-28", "close": 81.68, "volume": 9000307.0}, {"date": "2022-09-29", "close": 79.28, "volume": 8576366.0}, {"date": "2022-09-30", "close": 80.17, "volume": 9023690.0}, {"date": "2022-10-03", "close": 81.6, "volume": 8718483.0}, {"date": "2022-10-04", "close": 83.25, "volume": 6439322.0}, {"date": "2022-10-05", "close": 81.62, "volume": 6518352.0}, {"date": "2022-10-06", "close": 79.35, "volume": 7820847.0}, {"date": "2022-10-07", "close": 77.44, "volume": 6913712.0}, {"date": "2022-10-10", "close": 76.71, "volume": 6549567.0}, {"date": "2022-10-11", "close": 77.49, "volume": 7189757.0}, {"date": "2022-10-12", "close": 76.68, "volume": 6634594.0}, {"date": "2022-10-13", "close": 78.08, "volume": 8561225.0}, {"date": "2022-10-14", "close": 76.14, "volume": 7320932.0}, {"date": "2022-10-17", "close": 79.01, "volume": 5823762.0}, {"date": "2022-10-18", "close": 79.87, "volume": 5609197.0}, {"date": "2022-10-19", "close": 77.88, "volume": 6452125.0}, {"date": "2022-10-20", "close": 77.54, "volume": 4959732.0}, {"date": "2022-10-21", "close": 78.15, "volume": 6060123.0}, {"date": "2022-10-24", "close": 78.14, "volume": 4918185.0}, {"date": "2022-10-25", "close": 81.21, "volume": 5815759.0}, {"date": "2022-10-26", "close": 81.16, "volume": 5747008.0}, {"date": "2022-10-27", "close": 81.28, "volume": 5239564.0}, {"date": "2022-10-28", "close": 83.07, "volume": 4651445.0}, {"date": "2022-10-31", "close": 82.98, "volume": 5112295.0}, {"date": "2022-11-01", "close": 82.95, "volume": 4751140.0}, {"date": "2022-11-02", "close": 80.67, "volume": 7246391.0}, {"date": "2022-11-03", "close": 80.56, "volume": 5231804.0}, {"date": "2022-11-04", "close": 81.66, "volume": 5664766.0}, {"date": "2022-11-07", "close": 81.66, "volume": 5545824.0}, {"date": "2022-11-08", "close": 81.91, "volume": 5578434.0}, {"date": "2022-11-09", "close": 81.07, "volume": 5510448.0}, {"date": "2022-11-10", "close": 87.0, "volume": 8312584.0}, {"date": "2022-11-11", "close": 86.99, "volume": 5928004.0}, {"date": "2022-11-14", "close": 84.87, "volume": 6173006.0}, {"date": "2022-11-15", "close": 85.79, "volume": 5283908.0}, {"date": "2022-11-16", "close": 85.01, "volume": 4258283.0}, {"date": "2022-11-17", "close": 84.43, "volume": 4463482.0}, {"date": "2022-11-18", "close": 85.5, "volume": 3854069.0}, {"date": "2022-11-21", "close": 85.95, "volume": 3505934.0}, {"date": "2022-11-22", "close": 86.42, "volume": 3515140.0}, {"date": "2022-11-23", "close": 86.49, "volume": 4423826.0}, {"date": "2022-11-25", "close": 87.04, "volume": 1524066.0}, {"date": "2022-11-28", "close": 84.71, "volume": 4032741.0}, {"date": "2022-11-29", "close": 86.11, "volume": 6035678.0}, {"date": "2022-11-30", "close": 88.08, "volume": 7077835.0}, {"date": "2022-12-01", "close": 87.89, "volume": 5039074.0}, {"date": "2022-12-02", "close": 87.63, "volume": 3953700.0}, {"date": "2022-12-05", "close": 86.03, "volume": 5983225.0}, {"date": "2022-12-06", "close": 85.22, "volume": 5276881.0}, {"date": "2022-12-07", "close": 85.39, "volume": 6206746.0}, {"date": "2022-12-08", "close": 85.99, "volume": 3994372.0}, {"date": "2022-12-09", "close": 85.83, "volume": 4572502.0}, {"date": "2022-12-12", "close": 86.49, "volume": 5115862.0}, {"date": "2022-12-13", "close": 88.09, "volume": 6864416.0}, {"date": "2022-12-14", "close": 87.49, "volume": 6553270.0}, {"date": "2022-12-15", "close": 86.32, "volume": 5325477.0}, {"date": "2022-12-16", "close": 84.09, "volume": 8166432.0}, {"date": "2022-12-19", "close": 83.02, "volume": 3776122.0}, {"date": "2022-12-20", "close": 82.81, "volume": 6614822.0}, {"date": "2022-12-21", "close": 83.52, "volume": 7101745.0}, {"date": "2022-12-22", "close": 82.01, "volume": 6620459.0}, {"date": "2022-12-23", "close": 82.74, "volume": 3539554.0}, {"date": "2022-12-27", "close": 82.71, "volume": 3962002.0}, {"date": "2022-12-28", "close": 81.3, "volume": 5167955.0}, {"date": "2022-12-29", "close": 83.08, "volume": 5398596.0}, {"date": "2022-12-30", "close": 82.48, "volume": 4897662.0}, {"date": "2023-01-03", "close": 82.56, "volume": 5906736.0}, {"date": "2023-01-04", "close": 84.43, "volume": 6860246.0}, {"date": "2023-01-05", "close": 82.16, "volume": 6839615.0}, {"date": "2023-01-06", "close": 84.37, "volume": 5962191.0}, {"date": "2023-01-09", "close": 84.4, "volume": 5699259.0}, {"date": "2023-01-10", "close": 84.59, "volume": 8040796.0}, {"date": "2023-01-11", "close": 87.62, "volume": 5663308.0}, {"date": "2023-01-12", "close": 88.73, "volume": 5890562.0}, {"date": "2023-01-13", "close": 88.18, "volume": 4153786.0}, {"date": "2023-01-17", "close": 88.43, "volume": 3943942.0}, {"date": "2023-01-18", "close": 87.14, "volume": 5984197.0}, {"date": "2023-01-19", "close": 86.66, "volume": 4696835.0}, {"date": "2023-01-20", "close": 87.69, "volume": 4251191.0}, {"date": "2023-01-23", "close": 88.09, "volume": 5154168.0}, {"date": "2023-01-24", "close": 88.31, "volume": 3810615.0}, {"date": "2023-01-25", "close": 88.35, "volume": 4953525.0}, {"date": "2023-01-26", "close": 89.34, "volume": 3938999.0}, {"date": "2023-01-27", "close": 90.34, "volume": 4972190.0}, {"date": "2023-01-30", "close": 89.19, "volume": 4737710.0}, {"date": "2023-01-31", "close": 91.06, "volume": 5449771.0}, {"date": "2023-02-01", "close": 91.62, "volume": 9787435.0}, {"date": "2023-02-02", "close": 93.7, "volume": 5218684.0}, {"date": "2023-02-03", "close": 91.94, "volume": 5352966.0}, {"date": "2023-02-06", "close": 91.27, "volume": 3787593.0}, {"date": "2023-02-07", "close": 91.07, "volume": 5912659.0}, {"date": "2023-02-08", "close": 90.64, "volume": 4886938.0}, {"date": "2023-02-09", "close": 89.65, "volume": 2905154.0}, {"date": "2023-02-10", "close": 89.96, "volume": 3270260.0}, {"date": "2023-02-13", "close": 90.76, "volume": 2921931.0}, {"date": "2023-02-14", "close": 90.04, "volume": 4217601.0}, {"date": "2023-02-15", "close": 90.4, "volume": 3670218.0}, {"date": "2023-02-16", "close": 89.52, "volume": 4493074.0}, {"date": "2023-02-17", "close": 89.17, "volume": 4299623.0}, {"date": "2023-02-21", "close": 87.38, "volume": 4926568.0}, {"date": "2023-02-22", "close": 86.59, "volume": 4456563.0}, {"date": "2023-02-23", "close": 87.24, "volume": 6074921.0}, {"date": "2023-02-24", "close": 85.71, "volume": 5065365.0}, {"date": "2023-02-27", "close": 85.84, "volume": 5170985.0}, {"date": "2023-02-28", "close": 85.72, "volume": 7261084.0}, {"date": "2023-03-01", "close": 84.64, "volume": 7041843.0}, {"date": "2023-03-02", "close": 85.63, "volume": 5208831.0}, {"date": "2023-03-03", "close": 86.93, "volume": 4542142.0}, {"date": "2023-03-06", "close": 86.59, "volume": 3893712.0}, {"date": "2023-03-07", "close": 84.57, "volume": 6540561.0}, {"date": "2023-03-08", "close": 85.54, "volume": 5750544.0}, {"date": "2023-03-09", "close": 83.58, "volume": 5974604.0}, {"date": "2023-03-10", "close": 80.81, "volume": 10351040.0}, {"date": "2023-03-13", "close": 81.87, "volume": 16288020.0}, {"date": "2023-03-14", "close": 82.66, "volume": 8706485.0}, {"date": "2023-03-15", "close": 82.6, "volume": 10284920.0}, {"date": "2023-03-16", "close": 82.42, "volume": 10324720.0}, {"date": "2023-03-17", "close": 80.55, "volume": 9103196.0}, {"date": "2023-03-20", "close": 81.47, "volume": 6300389.0}, {"date": "2023-03-21", "close": 81.11, "volume": 5024548.0}, {"date": "2023-03-22", "close": 78.08, "volume": 8283584.0}, {"date": "2023-03-23", "close": 77.59, "volume": 6274549.0}, {"date": "2023-03-24", "close": 78.79, "volume": 8380046.0}, {"date": "2023-03-27", "close": 78.7, "volume": 4956841.0}, {"date": "2023-03-28", "close": 78.51, "volume": 4213790.0}, {"date": "2023-03-29", "close": 80.25, "volume": 6364069.0}, {"date": "2023-03-30", "close": 81.3, "volume": 4838021.0}, {"date": "2023-03-31", "close": 83.04, "volume": 6148234.0}, {"date": "2023-04-03", "close": 82.38, "volume": 7582867.0}, {"date": "2023-04-04", "close": 82.27, "volume": 6243416.0}, {"date": "2023-04-05", "close": 81.83, "volume": 7024099.0}, {"date": "2023-04-06", "close": 82.39, "volume": 7008287.0}, {"date": "2023-04-10", "close": 82.77, "volume": 3972202.0}, {"date": "2023-04-11", "close": 83.12, "volume": 4839463.0}, {"date": "2023-04-12", "close": 82.72, "volume": 5920529.0}, {"date": "2023-04-13", "close": 82.47, "volume": 3884383.0}, {"date": "2023-04-14", "close": 81.19, "volume": 5078498.0}, {"date": "2023-04-17", "close": 82.88, "volume": 5149004.0}, {"date": "2023-04-18", "close": 82.69, "volume": 4189656.0}, {"date": "2023-04-19", "close": 83.18, "volume": 3624363.0}, {"date": "2023-04-20", "close": 82.36, "volume": 4604398.0}, {"date": "2023-04-21", "close": 82.37, "volume": 5136647.0}, {"date": "2023-04-24", "close": 82.06, "volume": 3673554.0}, {"date": "2023-04-25", "close": 81.25, "volume": 5127545.0}, {"date": "2023-04-26", "close": 80.47, "volume": 5128707.0}, {"date": "2023-04-27", "close": 82.29, "volume": 6439437.0}, {"date": "2023-04-28", "close": 83.3, "volume": 5352913.0}, {"date": "2023-05-01", "close": 82.68, "volume": 4817285.0}, {"date": "2023-05-02", "close": 81.28, "volume": 5442567.0}, {"date": "2023-05-03", "close": 80.96, "volume": 7538904.0}, {"date": "2023-05-04", "close": 81.63, "volume": 7231825.0}, {"date": "2023-05-05", "close": 82.99, "volume": 4560668.0}, {"date": "2023-05-08", "close": 82.51, "volume": 4896050.0}, {"date": "2023-05-09", "close": 82.16, "volume": 4522092.0}, {"date": "2023-05-10", "close": 82.95, "volume": 6331580.0}, {"date": "2023-05-11", "close": 82.04, "volume": 5175451.0}, {"date": "2023-05-12", "close": 82.03, "volume": 3293815.0}, {"date": "2023-05-15", "close": 81.89, "volume": 3477486.0}, {"date": "2023-05-16", "close": 79.84, "volume": 5401151.0}, {"date": "2023-05-17", "close": 80.92, "volume": 4848993.0}, {"date": "2023-05-18", "close": 80.53, "volume": 4009038.0}, {"date": "2023-05-19", "close": 80.4, "volume": 4803408.0}, {"date": "2023-05-22", "close": 80.89, "volume": 4839059.0}, {"date": "2023-05-23", "close": 80.13, "volume": 5460118.0}, {"date": "2023-05-24", "close": 78.41, "volume": 4910677.0}, {"date": "2023-05-25", "close": 78.4, "volume": 4810890.0}, {"date": "2023-05-26", "close": 79.3, "volume": 3230685.0}, {"date": "2023-05-30", "close": 79.6, "volume": 4449532.0}, {"date": "2023-05-31", "close": 80.0, "volume": 4673809.0}, {"date": "2023-06-01", "close": 80.01, "volume": 4016652.0}, {"date": "2023-06-02", "close": 81.96, "volume": 5115128.0}, {"date": "2023-06-05", "close": 81.39, "volume": 3936576.0}, {"date": "2023-06-06", "close": 82.17, "volume": 4728345.0}, {"date": "2023-06-07", "close": 83.68, "volume": 3825331.0}, {"date": "2023-06-08", "close": 83.16, "volume": 3098011.0}, {"date": "2023-06-09", "close": 82.68, "volume": 3199414.0}, {"date": "2023-06-12", "close": 82.7, "volume": 4073471.0}, {"date": "2023-06-13", "close": 83.23, "volume": 3693831.0}, {"date": "2023-06-14", "close": 83.54, "volume": 5042832.0}, {"date": "2023-06-15", "close": 83.98, "volume": 4661023.0}, {"date": "2023-06-16", "close": 83.92, "volume": 4576892.0}, {"date": "2023-06-20", "close": 82.93, "volume": 3826702.0}, {"date": "2023-06-21", "close": 82.43, "volume": 4691317.0}, {"date": "2023-06-22", "close": 81.25, "volume": 5114847.0}, {"date": "2023-06-23", "close": 80.13, "volume": 3956508.0}, {"date": "2023-06-26", "close": 81.98, "volume": 3246881.0}, {"date": "2023-06-27", "close": 82.99, "volume": 3845937.0}, {"date": "2023-06-28", "close": 83.11, "volume": 4691055.0}, {"date": "2023-06-29", "close": 83.1, "volume": 5033456.0}, {"date": "2023-06-30", "close": 83.56, "volume": 5758544.0}, {"date": "2023-07-03", "close": 84.38, "volume": 3632364.0}, {"date": "2023-07-05", "close": 84.57, "volume": 5766467.0}, {"date": "2023-07-06", "close": 83.92, "volume": 5608987.0}, {"date": "2023-07-07", "close": 83.73, "volume": 5865376.0}, {"date": "2023-07-10", "close": 84.09, "volume": 3855604.0}, {"date": "2023-07-11", "close": 85.29, "volume": 4039466.0}, {"date": "2023-07-12", "close": 85.75, "volume": 5361577.0}, {"date": "2023-07-13", "close": 86.3, "volume": 5067107.0}, {"date": "2023-07-14", "close": 86.13, "volume": 5618101.0}, {"date": "2023-07-17", "close": 85.57, "volume": 5610988.0}, {"date": "2023-07-18", "close": 85.1, "volume": 4606327.0}, {"date": "2023-07-19", "close": 86.06, "volume": 5363695.0}, {"date": "2023-07-20", "close": 85.78, "volume": 5667052.0}, {"date": "2023-07-21", "close": 86.18, "volume": 4767725.0}, {"date": "2023-07-24", "close": 86.89, "volume": 4990634.0}, {"date": "2023-07-25", "close": 86.27, "volume": 4968249.0}, {"date": "2023-07-26", "close": 86.66, "volume": 7377459.0}, {"date": "2023-07-27", "close": 84.78, "volume": 8009955.0}, {"date": "2023-07-28", "close": 84.71, "volume": 5026030.0}, {"date": "2023-07-31", "close": 85.26, "volume": 6122229.0}, {"date": "2023-08-01", "close": 85.12, "volume": 4644722.0}, {"date": "2023-08-02", "close": 84.63, "volume": 4146997.0}, {"date": "2023-08-03", "close": 83.71, "volume": 6454125.0}, {"date": "2023-08-04", "close": 83.03, "volume": 5148647.0}, {"date": "2023-08-07", "close": 84.07, "volume": 3906528.0}, {"date": "2023-08-08", "close": 83.53, "volume": 3854934.0}, {"date": "2023-08-09", "close": 83.52, "volume": 2960354.0}, {"date": "2023-08-10", "close": 83.2, "volume": 4451327.0}, {"date": "2023-08-11", "close": 83.33, "volume": 3654743.0}, {"date": "2023-08-14", "close": 82.78, "volume": 3376816.0}, {"date": "2023-08-15", "close": 81.85, "volume": 3398376.0}, {"date": "2023-08-16", "close": 80.84, "volume": 3703749.0}, {"date": "2023-08-17", "close": 80.19, "volume": 4069806.0}, {"date": "2023-08-18", "close": 80.44, "volume": 3307375.0}, {"date": "2023-08-21", "close": 79.7, "volume": 3789805.0}, {"date": "2023-08-22", "close": 79.93, "volume": 3380239.0}, {"date": "2023-08-23", "close": 81.19, "volume": 3257823.0}, {"date": "2023-08-24", "close": 80.88, "volume": 4523826.0}, {"date": "2023-08-25", "close": 80.94, "volume": 4252131.0}, {"date": "2023-08-28", "close": 81.7, "volume": 3448782.0}, {"date": "2023-08-29", "close": 82.69, "volume": 3515460.0}, {"date": "2023-08-30", "close": 82.99, "volume": 3042215.0}, {"date": "2023-08-31", "close": 82.38, "volume": 3410209.0}, {"date": "2023-09-01", "close": 82.52, "volume": 3404032.0}, {"date": "2023-09-05", "close": 81.56, "volume": 3578137.0}, {"date": "2023-09-06", "close": 81.39, "volume": 3681410.0}, {"date": "2023-09-07", "close": 81.9, "volume": 5056094.0}, {"date": "2023-09-08", "close": 81.58, "volume": 3317451.0}, {"date": "2023-09-11", "close": 81.59, "volume": 2813605.0}, {"date": "2023-09-12", "close": 81.55, "volume": 2959217.0}, {"date": "2023-09-13", "close": 80.66, "volume": 3989043.0}, {"date": "2023-09-14", "close": 82.12, "volume": 3926565.0}, {"date": "2023-09-15", "close": 81.81, "volume": 3784542.0}, {"date": "2023-09-18", "close": 81.08, "volume": 3117859.0}, {"date": "2023-09-19", "close": 80.71, "volume": 2742695.0}, {"date": "2023-09-20", "close": 80.78, "volume": 3827992.0}, {"date": "2023-09-21", "close": 78.03, "volume": 6202678.0}, {"date": "2023-09-22", "close": 77.44, "volume": 5064169.0}, {"date": "2023-09-25", "close": 77.37, "volume": 3928242.0}, {"date": "2023-09-26", "close": 75.96, "volume": 5220921.0}, {"date": "2023-09-27", "close": 75.45, "volume": 6657255.0}, {"date": "2023-09-28", "close": 75.44, "volume": 6659777.0}, {"date": "2023-09-29", "close": 75.66, "volume": 6630593.0}, {"date": "2023-10-02", "close": 74.27, "volume": 7564378.0}, {"date": "2023-10-03", "close": 72.82, "volume": 7120995.0}, {"date": "2023-10-04", "close": 73.71, "volume": 8748239.0}, {"date": "2023-10-05", "close": 74.12, "volume": 5306904.0}, {"date": "2023-10-06", "close": 74.32, "volume": 5919877.0}, {"date": "2023-10-09", "close": 75.13, "volume": 3848263.0}, {"date": "2023-10-10", "close": 75.49, "volume": 4585718.0}, {"date": "2023-10-11", "close": 76.8, "volume": 6128769.0}, {"date": "2023-10-12", "close": 75.68, "volume": 4429168.0}, {"date": "2023-10-13", "close": 75.49, "volume": 5860830.0}, {"date": "2023-10-16", "close": 76.39, "volume": 4381767.0}, {"date": "2023-10-17", "close": 76.28, "volume": 5419338.0}, {"date": "2023-10-18", "close": 74.66, "volume": 4853673.0}, {"date": "2023-10-19", "close": 72.89, "volume": 8238387.0}, {"date": "2023-10-20", "close": 72.4, "volume": 5874505.0}, {"date": "2023-10-23", "close": 71.69, "volume": 6906550.0}, {"date": "2023-10-24", "close": 72.61, "volume": 5755347.0}, {"date": "2023-10-25", "close": 71.05, "volume": 6254528.0}, {"date": "2023-10-26", "close": 72.41, "volume": 8144396.0}, {"date": "2023-10-27", "close": 71.25, "volume": 12043180.0}, {"date": "2023-10-30", "close": 71.7, "volume": 7041212.0}, {"date": "2023-10-31", "close": 72.92, "volume": 5964839.0}, {"date": "2023-11-01", "close": 73.37, "volume": 7021789.0}, {"date": "2023-11-02", "close": 75.78, "volume": 6450311.0}, {"date": "2023-11-03", "close": 77.59, "volume": 6394092.0}, {"date": "2023-11-06", "close": 76.47, "volume": 4432073.0}, {"date": "2023-11-07", "close": 75.84, "volume": 5235318.0}, {"date": "2023-11-08", "close": 76.09, "volume": 4398361.0}, {"date": "2023-11-09", "close": 74.89, "volume": 4922974.0}, {"date": "2023-11-10", "close": 75.59, "volume": 3944278.0}, {"date": "2023-11-13", "close": 74.96, "volume": 3791230.0}, {"date": "2023-11-14", "close": 79.12, "volume": 7493833.0}, {"date": "2023-11-15", "close": 79.35, "volume": 6033371.0}, {"date": "2023-11-16", "close": 79.18, "volume": 4879917.0}, {"date": "2023-11-17", "close": 79.12, "volume": 4379038.0}, {"date": "2023-11-20", "close": 79.7, "volume": 4226480.0}, {"date": "2023-11-21", "close": 79.14, "volume": 3703673.0}, {"date": "2023-11-22", "close": 79.53, "volume": 5280256.0}, {"date": "2023-11-24", "close": 79.76, "volume": 1893600.0}, {"date": "2023-11-27", "close": 80.05, "volume": 5790772.0}, {"date": "2023-11-28", "close": 80.58, "volume": 5811382.0}, {"date": "2023-11-29", "close": 81.14, "volume": 4605443.0}, {"date": "2023-11-30", "close": 81.73, "volume": 4118700.0}, {"date": "2023-12-01", "close": 83.74, "volume": 7182773.0}, {"date": "2023-12-04", "close": 84.35, "volume": 6740583.0}, {"date": "2023-12-05", "close": 83.79, "volume": 6150006.0}, {"date": "2023-12-06", "close": 83.54, "volume": 4404992.0}, {"date": "2023-12-07", "close": 83.78, "volume": 6631516.0}, {"date": "2023-12-08", "close": 83.64, "volume": 3416903.0}, {"date": "2023-12-11", "close": 83.87, "volume": 3143384.0}, {"date": "2023-12-12", "close": 83.82, "volume": 3158518.0}, {"date": "2023-12-13", "close": 87.03, "volume": 5649611.0}, {"date": "2023-12-14", "close": 89.54, "volume": 6918483.0}, {"date": "2023-12-15", "close": 88.28, "volume": 7666639.0}, {"date": "2023-12-18", "close": 88.08, "volume": 6353812.0}, {"date": "2023-12-19", "close": 88.75, "volume": 5787080.0}, {"date": "2023-12-20", "close": 87.67, "volume": 6072648.0}, {"date": "2023-12-21", "close": 87.37, "volume": 4429976.0}, {"date": "2023-12-22", "close": 87.71, "volume": 5100263.0}, {"date": "2023-12-26", "close": 88.36, "volume": 4336567.0}, {"date": "2023-12-27", "close": 88.79, "volume": 5383566.0}, {"date": "2023-12-28", "close": 89.42, "volume": 3879220.0}, {"date": "2023-12-29", "close": 88.36, "volume": 5331557.0}, {"date": "2024-01-02", "close": 89.12, "volume": 6057866.0}, {"date": "2024-01-03", "close": 86.99, "volume": 5159613.0}, {"date": "2024-01-04", "close": 86.83, "volume": 5610027.0}, {"date": "2024-01-05", "close": 86.61, "volume": 3805994.0}, {"date": "2024-01-08", "close": 87.85, "volume": 5372104.0}, {"date": "2024-01-09", "close": 87.26, "volume": 3819000.0}, {"date": "2024-01-10", "close": 87.36, "volume": 3649878.0}, {"date": "2024-01-11", "close": 86.55, "volume": 5512691.0}, {"date": "2024-01-12", "close": 87.07, "volume": 3070446.0}, {"date": "2024-01-16", "close": 86.43, "volume": 5125925.0}, {"date": "2024-01-17", "close": 84.85, "volume": 4898958.0}, {"date": "2024-01-18", "close": 84.39, "volume": 4537781.0}, {"date": "2024-01-19", "close": 85.4, "volume": 6188938.0}, {"date": "2024-01-22", "close": 85.91, "volume": 4202985.0}, {"date": "2024-01-23", "close": 85.32, "volume": 4821801.0}, {"date": "2024-01-24", "close": 84.1, "volume": 3265602.0}, {"date": "2024-01-25", "close": 85.18, "volume": 4394359.0}, {"date": "2024-01-26", "close": 84.94, "volume": 2783226.0}, {"date": "2024-01-29", "close": 85.5, "volume": 3592010.0}, {"date": "2024-01-30", "close": 84.7, "volume": 4580926.0}, {"date": "2024-01-31", "close": 83.89, "volume": 8892858.0}, {"date": "2024-02-01", "close": 85.41, "volume": 8950704.0}, {"date": "2024-02-02", "close": 84.35, "volume": 7935933.0}, {"date": "2024-02-05", "close": 82.58, "volume": 6269376.0}, {"date": "2024-02-06", "close": 83.69, "volume": 5482350.0}, {"date": "2024-02-07", "close": 83.57, "volume": 5074181.0}, {"date": "2024-02-08", "close": 84.25, "volume": 3697224.0}, {"date": "2024-02-09", "close": 84.38, "volume": 3478053.0}, {"date": "2024-02-12", "close": 84.4, "volume": 3949245.0}, {"date": "2024-02-13", "close": 82.66, "volume": 6203679.0}, {"date": "2024-02-14", "close": 83.31, "volume": 5264512.0}, {"date": "2024-02-15", "close": 85.25, "volume": 5164804.0}, {"date": "2024-02-16", "close": 84.37, "volume": 4781062.0}, {"date": "2024-02-20", "close": 84.22, "volume": 4739937.0}, {"date": "2024-02-21", "close": 84.69, "volume": 4053059.0}, {"date": "2024-02-22", "close": 84.85, "volume": 5000632.0}, {"date": "2024-02-23", "close": 84.81, "volume": 4695576.0}, {"date": "2024-02-26", "close": 83.88, "volume": 5943372.0}, {"date": "2024-02-27", "close": 83.98, "volume": 3857852.0}, {"date": "2024-02-28", "close": 84.83, "volume": 5170751.0}, {"date": "2024-02-29", "close": 85.55, "volume": 6595443.0}, {"date": "2024-03-01", "close": 86.57, "volume": 6560902.0}, {"date": "2024-03-04", "close": 87.38, "volume": 5319021.0}, {"date": "2024-03-05", "close": 86.32, "volume": 4722582.0}, {"date": "2024-03-06", "close": 86.75, "volume": 4999585.0}, {"date": "2024-03-07", "close": 86.73, "volume": 3164131.0}, {"date": "2024-03-08", "close": 87.73, "volume": 4546636.0}, {"date": "2024-03-11", "close": 87.31, "volume": 3467248.0}, {"date": "2024-03-12", "close": 87.12, "volume": 3308976.0}, {"date": "2024-03-13", "close": 86.68, "volume": 3418657.0}, {"date": "2024-03-14", "close": 85.38, "volume": 4155120.0}, {"date": "2024-03-15", "close": 85.19, "volume": 4214317.0}, {"date": "2024-03-18", "close": 85.23, "volume": 3030832.0}, {"date": "2024-03-19", "close": 85.2, "volume": 4165654.0}, {"date": "2024-03-20", "close": 85.76, "volume": 4605895.0}, {"date": "2024-03-21", "close": 86.38, "volume": 3753231.0}, {"date": "2024-03-22", "close": 84.57, "volume": 3923435.0}, {"date": "2024-03-25", "close": 84.05, "volume": 5262467.0}, {"date": "2024-03-26", "close": 83.71, "volume": 4922950.0}, {"date": "2024-03-27", "close": 85.87, "volume": 5191426.0}, {"date": "2024-03-28", "close": 86.48, "volume": 4626907.0}, {"date": "2024-04-01", "close": 85.03, "volume": 5331337.0}, {"date": "2024-04-02", "close": 83.96, "volume": 5116086.0}, {"date": "2024-04-03", "close": 84.05, "volume": 3632734.0}, {"date": "2024-04-04", "close": 83.51, "volume": 5953640.0}, {"date": "2024-04-05", "close": 83.94, "volume": 4789051.0}, {"date": "2024-04-08", "close": 84.84, "volume": 3866936.0}, {"date": "2024-04-09", "close": 85.97, "volume": 4075754.0}, {"date": "2024-04-10", "close": 82.41, "volume": 8332871.0}, {"date": "2024-04-11", "close": 82.69, "volume": 7145948.0}, {"date": "2024-04-12", "close": 81.71, "volume": 5451241.0}, {"date": "2024-04-15", "close": 80.32, "volume": 5478618.0}, {"date": "2024-04-16", "close": 79.19, "volume": 6598970.0}, {"date": "2024-04-17", "close": 78.61, "volume": 5554723.0}, {"date": "2024-04-18", "close": 78.62, "volume": 4158385.0}, {"date": "2024-04-19", "close": 79.0, "volume": 4585624.0}, {"date": "2024-04-22", "close": 79.7, "volume": 3846151.0}, {"date": "2024-04-23", "close": 80.43, "volume": 5484084.0}, {"date": "2024-04-24", "close": 80.58, "volume": 4513601.0}, {"date": "2024-04-25", "close": 80.12, "volume": 4082769.0}, {"date": "2024-04-26", "close": 80.16, "volume": 3367694.0}, {"date": "2024-04-29", "close": 80.98, "volume": 4373992.0}, {"date": "2024-04-30", "close": 79.61, "volume": 7004078.0}, {"date": "2024-05-01", "close": 79.64, "volume": 7204232.0}, {"date": "2024-05-02", "close": 80.76, "volume": 4804858.0}, {"date": "2024-05-03", "close": 81.3, "volume": 4270214.0}, {"date": "2024-05-06", "close": 81.37, "volume": 3044825.0}, {"date": "2024-05-07", "close": 82.14, "volume": 3667349.0}, {"date": "2024-05-08", "close": 81.45, "volume": 4129959.0}, {"date": "2024-05-09", "close": 83.12, "volume": 5452208.0}, {"date": "2024-05-10", "close": 82.89, "volume": 5649915.0}, {"date": "2024-05-13", "close": 83.16, "volume": 2848662.0}, {"date": "2024-05-14", "close": 83.8, "volume": 3099662.0}, {"date": "2024-05-15", "close": 84.96, "volume": 3544975.0}, {"date": "2024-05-16", "close": 84.9, "volume": 2577014.0}, {"date": "2024-05-17", "close": 84.89, "volume": 2791696.0}, {"date": "2024-05-20", "close": 84.39, "volume": 2842880.0}, {"date": "2024-05-21", "close": 84.36, "volume": 2655107.0}, {"date": "2024-05-22", "close": 83.6, "volume": 3888208.0}, {"date": "2024-05-23", "close": 81.8, "volume": 4061082.0}, {"date": "2024-05-24", "close": 81.86, "volume": 2317771.0}, {"date": "2024-05-28", "close": 81.32, "volume": 3046845.0}, {"date": "2024-05-29", "close": 80.53, "volume": 3203331.0}, {"date": "2024-05-30", "close": 81.71, "volume": 2748850.0}, {"date": "2024-05-31", "close": 83.24, "volume": 4176870.0}, {"date": "2024-06-03", "close": 83.05, "volume": 3301567.0}, {"date": "2024-06-04", "close": 83.69, "volume": 2720690.0}, {"date": "2024-06-05", "close": 83.59, "volume": 2373317.0}, {"date": "2024-06-06", "close": 83.75, "volume": 4002138.0}, {"date": "2024-06-07", "close": 82.96, "volume": 3227898.0}, {"date": "2024-06-10", "close": 83.24, "volume": 2450820.0}, {"date": "2024-06-11", "close": 82.94, "volume": 3261750.0}, {"date": "2024-06-12", "close": 83.68, "volume": 4123538.0}, {"date": "2024-06-13", "close": 84.02, "volume": 2619928.0}, {"date": "2024-06-14", "close": 84.0, "volume": 2178645.0}, {"date": "2024-06-17", "close": 83.67, "volume": 2168125.0}, {"date": "2024-06-18", "close": 84.0, "volume": 3073565.0}, {"date": "2024-06-20", "close": 83.76, "volume": 2432937.0}, {"date": "2024-06-21", "close": 83.97, "volume": 2340120.0}, {"date": "2024-06-24", "close": 84.62, "volume": 2834323.0}, {"date": "2024-06-25", "close": 83.58, "volume": 3749189.0}, {"date": "2024-06-26", "close": 83.32, "volume": 3287920.0}, {"date": "2024-06-27", "close": 84.13, "volume": 4244875.0}, {"date": "2024-06-28", "close": 83.76, "volume": 4090531.0}, {"date": "2024-07-01", "close": 82.97, "volume": 3274823.0}, {"date": "2024-07-02", "close": 83.36, "volume": 3141623.0}, {"date": "2024-07-03", "close": 83.28, "volume": 1571471.0}, {"date": "2024-07-05", "close": 83.51, "volume": 3216980.0}, {"date": "2024-07-08", "close": 83.78, "volume": 3239198.0}, {"date": "2024-07-09", "close": 83.76, "volume": 2123274.0}, {"date": "2024-07-10", "close": 84.38, "volume": 2482444.0}, {"date": "2024-07-11", "close": 86.8, "volume": 4365990.0}, {"date": "2024-07-12", "close": 87.46, "volume": 3562751.0}, {"date": "2024-07-15", "close": 88.05, "volume": 2928745.0}, {"date": "2024-07-16", "close": 89.13, "volume": 3029250.0}, {"date": "2024-07-17", "close": 89.74, "volume": 4757150.0}, {"date": "2024-07-18", "close": 88.95, "volume": 4464650.0}, {"date": "2024-07-19", "close": 88.79, "volume": 2809029.0}, {"date": "2024-07-22", "close": 89.71, "volume": 3244496.0}, {"date": "2024-07-23", "close": 89.64, "volume": 2655365.0}, {"date": "2024-07-24", "close": 88.32, "volume": 3844894.0}, {"date": "2024-07-25", "close": 88.03, "volume": 4723166.0}, {"date": "2024-07-26", "close": 89.57, "volume": 3326098.0}, {"date": "2024-07-29", "close": 90.03, "volume": 3371105.0}, {"date": "2024-07-30", "close": 90.73, "volume": 2853967.0}, {"date": "2024-07-31", "close": 90.41, "volume": 5633797.0}, {"date": "2024-08-01", "close": 91.32, "volume": 6988074.0}, {"date": "2024-08-02", "close": 91.27, "volume": 5223649.0}, {"date": "2024-08-05", "close": 88.66, "volume": 6852591.0}, {"date": "2024-08-06", "close": 90.41, "volume": 7321616.0}, {"date": "2024-08-07", "close": 89.79, "volume": 4998566.0}, {"date": "2024-08-08", "close": 90.67, "volume": 5981233.0}, {"date": "2024-08-09", "close": 91.09, "volume": 4133920.0}, {"date": "2024-08-12", "close": 90.42, "volume": 2925502.0}, {"date": "2024-08-13", "close": 91.21, "volume": 3111352.0}, {"date": "2024-08-14", "close": 91.45, "volume": 2966284.0}, {"date": "2024-08-15", "close": 91.38, "volume": 4054422.0}, {"date": "2024-08-16", "close": 91.33, "volume": 2260964.0}, {"date": "2024-08-19", "close": 92.09, "volume": 2629798.0}, {"date": "2024-08-20", "close": 91.98, "volume": 4934397.0}, {"date": "2024-08-21", "close": 92.47, "volume": 2965948.0}, {"date": "2024-08-22", "close": 92.74, "volume": 3182312.0}, {"date": "2024-08-23", "close": 94.78, "volume": 8040171.0}, {"date": "2024-08-26", "close": 94.74, "volume": 2748480.0}, {"date": "2024-08-27", "close": 94.88, "volume": 1859258.0}, {"date": "2024-08-28", "close": 94.51, "volume": 2664200.0}, {"date": "2024-08-29", "close": 94.22, "volume": 3379737.0}, {"date": "2024-08-30", "close": 95.13, "volume": 3489966.0}, {"date": "2024-09-03", "close": 95.08, "volume": 5161018.0}, {"date": "2024-09-04", "close": 95.35, "volume": 3041066.0}, {"date": "2024-09-05", "close": 95.04, "volume": 6269420.0}, {"date": "2024-09-06", "close": 94.95, "volume": 6965852.0}, {"date": "2024-09-09", "close": 96.01, "volume": 2906456.0}, {"date": "2024-09-10", "close": 97.4, "volume": 6001007.0}, {"date": "2024-09-11", "close": 97.21, "volume": 3872127.0}, {"date": "2024-09-12", "close": 97.62, "volume": 2713320.0}, {"date": "2024-09-13", "close": 98.64, "volume": 3402744.0}, {"date": "2024-09-16", "close": 98.97, "volume": 4144534.0}, {"date": "2024-09-17", "close": 98.28, "volume": 2990732.0}, {"date": "2024-09-18", "close": 98.16, "volume": 5097121.0}, {"date": "2024-09-19", "close": 98.18, "volume": 4450248.0}, {"date": "2024-09-20", "close": 97.79, "volume": 3708613.0}, {"date": "2024-09-23", "close": 98.76, "volume": 3320921.0}, {"date": "2024-09-24", "close": 98.9, "volume": 3279061.0}, {"date": "2024-09-25", "close": 98.24, "volume": 2465964.0}, {"date": "2024-09-26", "close": 97.35, "volume": 4776941.0}, {"date": "2024-09-27", "close": 96.66, "volume": 4932929.0}, {"date": "2024-09-30", "close": 97.42, "volume": 4207533.0}, {"date": "2024-10-01", "close": 96.79, "volume": 4240255.0}, {"date": "2024-10-02", "close": 96.45, "volume": 5161758.0}, {"date": "2024-10-03", "close": 95.57, "volume": 2664422.0}, {"date": "2024-10-04", "close": 95.11, "volume": 4602437.0}, {"date": "2024-10-07", "close": 94.27, "volume": 3420384.0}, {"date": "2024-10-08", "close": 94.46, "volume": 3773668.0}, {"date": "2024-10-09", "close": 94.56, "volume": 4120632.0}, {"date": "2024-10-10", "close": 93.72, "volume": 2664448.0}, {"date": "2024-10-11", "close": 94.78, "volume": 2653993.0}, {"date": "2024-10-14", "close": 95.35, "volume": 2529158.0}, {"date": "2024-10-15", "close": 96.5, "volume": 2808532.0}, {"date": "2024-10-16", "close": 97.56, "volume": 3177340.0}, {"date": "2024-10-17", "close": 96.79, "volume": 2904098.0}, {"date": "2024-10-18", "close": 97.51, "volume": 2080261.0}, {"date": "2024-10-21", "close": 95.6, "volume": 4143089.0}, {"date": "2024-10-22", "close": 95.74, "volume": 2530022.0}, {"date": "2024-10-23", "close": 96.44, "volume": 2710666.0}, {"date": "2024-10-24", "close": 96.65, "volume": 2632316.0}, {"date": "2024-10-25", "close": 95.74, "volume": 3834839.0}, {"date": "2024-10-28", "close": 96.04, "volume": 2296843.0}, {"date": "2024-10-29", "close": 95.35, "volume": 2819569.0}, {"date": "2024-10-30", "close": 95.77, "volume": 2930463.0}, {"date": "2024-10-31", "close": 94.15, "volume": 4946656.0}, {"date": "2024-11-01", "close": 93.11, "volume": 4835327.0}, {"date": "2024-11-04", "close": 94.13, "volume": 3368188.0}, {"date": "2024-11-05", "close": 95.38, "volume": 2398308.0}, {"date": "2024-11-06", "close": 93.35, "volume": 6335351.0}, {"date": "2024-11-07", "close": 94.47, "volume": 4871450.0}, {"date": "2024-11-08", "close": 95.88, "volume": 4093560.0}, {"date": "2024-11-11", "close": 95.4, "volume": 2279824.0}, {"date": "2024-11-12", "close": 94.08, "volume": 4645889.0}, {"date": "2024-11-13", "close": 94.6, "volume": 2884272.0}, {"date": "2024-11-14", "close": 93.75, "volume": 3708413.0}, {"date": "2024-11-15", "close": 93.8, "volume": 2786607.0}, {"date": "2024-11-18", "close": 94.48, "volume": 2468075.0}, {"date": "2024-11-19", "close": 94.94, "volume": 3041993.0}, {"date": "2024-11-20", "close": 94.82, "volume": 3143021.0}, {"date": "2024-11-21", "close": 95.52, "volume": 2988836.0}, {"date": "2024-11-22", "close": 96.24, "volume": 2943673.0}, {"date": "2024-11-25", "close": 97.58, "volume": 4001242.0}, {"date": "2024-11-26", "close": 97.97, "volume": 2774509.0}, {"date": "2024-11-27", "close": 98.6, "volume": 2383080.0}, {"date": "2024-11-29", "close": 98.16, "volume": 1922407.0}, {"date": "2024-12-02", "close": 96.73, "volume": 3659547.0}, {"date": "2024-12-03", "close": 96.24, "volume": 1992610.0}, {"date": "2024-12-04", "close": 95.98, "volume": 2220340.0}, {"date": "2024-12-05", "close": 95.75, "volume": 2922428.0}, {"date": "2024-12-06", "close": 95.61, "volume": 1866153.0}, {"date": "2024-12-09", "close": 95.88, "volume": 2872135.0}, {"date": "2024-12-10", "close": 94.49, "volume": 2902206.0}, {"date": "2024-12-11", "close": 94.27, "volume": 4295027.0}, {"date": "2024-12-12", "close": 94.12, "volume": 2255224.0}, {"date": "2024-12-13", "close": 93.85, "volume": 2796345.0}, {"date": "2024-12-16", "close": 93.52, "volume": 3645006.0}, {"date": "2024-12-17", "close": 93.07, "volume": 3020525.0}, {"date": "2024-12-18", "close": 89.23, "volume": 5409773.0}, {"date": "2024-12-19", "close": 87.85, "volume": 5404413.0}, {"date": "2024-12-20", "close": 89.33, "volume": 7622510.0}, {"date": "2024-12-23", "close": 88.82, "volume": 4548927.0}, {"date": "2024-12-24", "close": 89.41, "volume": 2182639.0}, {"date": "2024-12-26", "close": 89.65, "volume": 2577456.0}, {"date": "2024-12-27", "close": 88.75, "volume": 3816756.0}, {"date": "2024-12-30", "close": 88.31, "volume": 4402433.0}, {"date": "2024-12-31", "close": 89.08, "volume": 5045102.0}, {"date": "2025-01-02", "close": 88.29, "volume": 5296210.0}, {"date": "2025-01-03", "close": 89.45, "volume": 3470005.0}, {"date": "2025-01-06", "close": 88.3, "volume": 4206849.0}, {"date": "2025-01-07", "close": 87.46, "volume": 5679386.0}, {"date": "2025-01-08", "close": 87.69, "volume": 5250673.0}, {"date": "2025-01-10", "close": 85.55, "volume": 10056570.0}, {"date": "2025-01-13", "close": 86.6, "volume": 3740423.0}, {"date": "2025-01-14", "close": 87.39, "volume": 3829918.0}, {"date": "2025-01-15", "close": 87.89, "volume": 3886792.0}, {"date": "2025-01-16", "close": 89.71, "volume": 4112753.0}, {"date": "2025-01-17", "close": 89.65, "volume": 3672448.0}, {"date": "2025-01-21", "close": 91.33, "volume": 3635099.0}, {"date": "2025-01-22", "close": 89.74, "volume": 2966307.0}, {"date": "2025-01-23", "close": 90.4, "volume": 2706853.0}, {"date": "2025-01-24", "close": 90.71, "volume": 3267442.0}, {"date": "2025-01-27", "close": 91.92, "volume": 4107784.0}, {"date": "2025-01-28", "close": 90.81, "volume": 2373807.0}, {"date": "2025-01-29", "close": 89.61, "volume": 2820294.0}, {"date": "2025-01-30", "close": 90.75, "volume": 3485111.0}, {"date": "2025-01-31", "close": 90.55, "volume": 2566459.0}, {"date": "2025-02-03", "close": 90.36, "volume": 5187715.0}, {"date": "2025-02-04", "close": 90.43, "volume": 3371536.0}, {"date": "2025-02-05", "close": 91.7, "volume": 3310438.0}, {"date": "2025-02-06", "close": 91.93, "volume": 3468697.0}, {"date": "2025-02-07", "close": 91.63, "volume": 2516260.0}, {"date": "2025-02-10", "close": 91.59, "volume": 2195458.0}, {"date": "2025-02-11", "close": 91.99, "volume": 2260086.0}, {"date": "2025-02-12", "close": 91.14, "volume": 4747188.0}, {"date": "2025-02-13", "close": 92.05, "volume": 3734333.0}, {"date": "2025-02-14", "close": 91.63, "volume": 2344320.0}, {"date": "2025-02-18", "close": 92.04, "volume": 2500713.0}, {"date": "2025-02-19", "close": 92.11, "volume": 2339180.0}, {"date": "2025-02-20", "close": 92.55, "volume": 2920040.0}, {"date": "2025-02-21", "close": 91.64, "volume": 2534668.0}, {"date": "2025-02-24", "close": 92.0, "volume": 3258753.0}, {"date": "2025-02-25", "close": 93.13, "volume": 4329449.0}, {"date": "2025-02-26", "close": 92.74, "volume": 2828870.0}, {"date": "2025-02-27", "close": 93.11, "volume": 2379910.0}, {"date": "2025-02-28", "close": 93.9, "volume": 4214052.0}, {"date": "2025-03-03", "close": 94.34, "volume": 4597084.0}, {"date": "2025-03-04", "close": 93.25, "volume": 4541292.0}, {"date": "2025-03-05", "close": 94.29, "volume": 2573967.0}, {"date": "2025-03-06", "close": 91.87, "volume": 4968785.0}, {"date": "2025-03-07", "close": 92.42, "volume": 4447315.0}, {"date": "2025-03-10", "close": 91.53, "volume": 3534607.0}, {"date": "2025-03-11", "close": 90.46, "volume": 3918730.0}, {"date": "2025-03-12", "close": 90.18, "volume": 3303097.0}, {"date": "2025-03-13", "close": 88.4, "volume": 3881566.0}, {"date": "2025-03-14", "close": 90.17, "volume": 3769520.0}, {"date": "2025-03-17", "close": 91.71, "volume": 2233425.0}, {"date": "2025-03-18", "close": 91.23, "volume": 1955950.0}, {"date": "2025-03-19", "close": 91.34, "volume": 1882220.0}, {"date": "2025-03-20", "close": 91.28, "volume": 2041059.0}, {"date": "2025-03-21", "close": 90.27, "volume": 3395107.0}, {"date": "2025-03-24", "close": 91.66, "volume": 3719213.0}, {"date": "2025-03-25", "close": 89.71, "volume": 4210034.0}, {"date": "2025-03-26", "close": 90.06, "volume": 3094228.0}, {"date": "2025-03-27", "close": 89.83, "volume": 2992998.0}, {"date": "2025-03-28", "close": 89.71, "volume": 3603028.0}, {"date": "2025-03-31", "close": 90.54, "volume": 2964644.0}, {"date": "2025-04-01", "close": 90.58, "volume": 4276655.0}, {"date": "2025-04-02", "close": 91.13, "volume": 3427177.0}, {"date": "2025-04-03", "close": 88.02, "volume": 5785091.0}, {"date": "2025-04-04", "close": 84.2, "volume": 7804116.0}, {"date": "2025-04-07", "close": 81.99, "volume": 13294170.0}, {"date": "2025-04-08", "close": 79.79, "volume": 7401066.0}, {"date": "2025-04-09", "close": 84.55, "volume": 10990270.0}, {"date": "2025-04-10", "close": 82.62, "volume": 7442686.0}, {"date": "2025-04-11", "close": 83.63, "volume": 5276100.0}, {"date": "2025-04-14", "close": 85.36, "volume": 3228070.0}, {"date": "2025-04-15", "close": 85.62, "volume": 2443447.0}, {"date": "2025-04-16", "close": 85.56, "volume": 2393125.0}, {"date": "2025-04-17", "close": 86.84, "volume": 3383581.0}, {"date": "2025-04-21", "close": 85.03, "volume": 2406200.0}, {"date": "2025-04-22", "close": 86.68, "volume": 2209925.0}, {"date": "2025-04-23", "close": 86.84, "volume": 2493099.0}, {"date": "2025-04-24", "close": 87.16, "volume": 2080814.0}, {"date": "2025-04-25", "close": 87.01, "volume": 2409709.0}, {"date": "2025-04-28", "close": 87.55, "volume": 2914956.0}, {"date": "2025-04-29", "close": 88.02, "volume": 2740428.0}, {"date": "2025-04-30", "close": 88.33, "volume": 3738632.0}, {"date": "2025-05-01", "close": 88.62, "volume": 3574077.0}, {"date": "2025-05-02", "close": 89.71, "volume": 2237710.0}, {"date": "2025-05-05", "close": 89.51, "volume": 2290089.0}, {"date": "2025-05-06", "close": 88.82, "volume": 2579766.0}, {"date": "2025-05-07", "close": 88.92, "volume": 2220460.0}, {"date": "2025-05-08", "close": 88.57, "volume": 2652585.0}, {"date": "2025-05-09", "close": 89.16, "volume": 3460255.0}, {"date": "2025-05-12", "close": 89.6, "volume": 3657700.0}, {"date": "2025-05-13", "close": 88.46, "volume": 4178640.0}, {"date": "2025-05-14", "close": 87.59, "volume": 3052921.0}, {"date": "2025-05-15", "close": 89.19, "volume": 2563008.0}, {"date": "2025-05-16", "close": 90.3, "volume": 2580281.0}, {"date": "2025-05-19", "close": 90.32, "volume": 2956490.0}, {"date": "2025-05-20", "close": 89.79, "volume": 2003329.0}, {"date": "2025-05-21", "close": 87.4, "volume": 2677266.0}, {"date": "2025-05-22", "close": 87.0, "volume": 2540059.0}, {"date": "2025-05-23", "close": 87.09, "volume": 2123085.0}, {"date": "2025-05-27", "close": 88.61, "volume": 2117879.0}, {"date": "2025-05-28", "close": 88.52, "volume": 1912767.0}, {"date": "2025-05-29", "close": 89.32, "volume": 2440871.0}, {"date": "2025-05-30", "close": 89.32, "volume": 2525909.0}, {"date": "2025-06-02", "close": 89.44, "volume": 3101782.0}, {"date": "2025-06-03", "close": 89.26, "volume": 2155702.0}, {"date": "2025-06-04", "close": 89.51, "volume": 2598366.0}, {"date": "2025-06-05", "close": 89.44, "volume": 3148640.0}, {"date": "2025-06-06", "close": 89.87, "volume": 2707209.0}, {"date": "2025-06-09", "close": 89.99, "volume": 3676147.0}, {"date": "2025-06-10", "close": 90.76, "volume": 4036043.0}, {"date": "2025-06-11", "close": 90.27, "volume": 2874714.0}, {"date": "2025-06-12", "close": 90.71, "volume": 2007227.0}, {"date": "2025-06-13", "close": 89.83, "volume": 2334412.0}, {"date": "2025-06-16", "close": 89.9, "volume": 2657573.0}, {"date": "2025-06-17", "close": 89.58, "volume": 1879391.0}, {"date": "2025-06-18", "close": 89.89, "volume": 2945769.0}, {"date": "2025-06-20", "close": 89.83, "volume": 2940349.0}, {"date": "2025-06-23", "close": 91.18, "volume": 3142347.0}, {"date": "2025-06-24", "close": 91.42, "volume": 2727539.0}, {"date": "2025-06-25", "close": 89.22, "volume": 4282454.0}, {"date": "2025-06-26", "close": 88.27, "volume": 5886400.0}, {"date": "2025-06-27", "close": 88.49, "volume": 3179232.0}, {"date": "2025-06-30", "close": 89.06, "volume": 8752477.0}, {"date": "2025-07-01", "close": 89.71, "volume": 5552945.0}, {"date": "2025-07-02", "close": 89.92, "volume": 3469822.0}, {"date": "2025-07-03", "close": 90.02, "volume": 2361669.0}, {"date": "2025-07-07", "close": 89.25, "volume": 4467743.0}, {"date": "2025-07-08", "close": 89.12, "volume": 3631340.0}, {"date": "2025-07-09", "close": 89.19, "volume": 3836987.0}, {"date": "2025-07-10", "close": 89.75, "volume": 5303878.0}, {"date": "2025-07-11", "close": 89.76, "volume": 3987588.0}, {"date": "2025-07-14", "close": 90.34, "volume": 3257330.0}, {"date": "2025-07-15", "close": 89.01, "volume": 4483166.0}, {"date": "2025-07-16", "close": 89.85, "volume": 4126536.0}, {"date": "2025-07-17", "close": 89.75, "volume": 3406658.0}, {"date": "2025-07-18", "close": 89.94, "volume": 2523865.0}, {"date": "2025-07-21", "close": 90.31, "volume": 3904307.0}, {"date": "2025-07-22", "close": 91.86, "volume": 2684239.0}, {"date": "2025-07-23", "close": 92.04, "volume": 2981915.0}, {"date": "2025-07-24", "close": 91.72, "volume": 3236700.0}, {"date": "2025-07-25", "close": 91.73, "volume": 2960669.0}, {"date": "2025-07-28", "close": 90.26, "volume": 2551703.0}, {"date": "2025-07-29", "close": 91.71, "volume": 3713824.0}, {"date": "2025-07-30", "close": 90.41, "volume": 4408198.0}, {"date": "2025-07-31", "close": 89.14, "volume": 4823608.0}, {"date": "2025-08-01", "close": 88.92, "volume": 5395749.0}, {"date": "2025-08-04", "close": 89.83, "volume": 3385713.0}, {"date": "2025-08-05", "close": 90.24, "volume": 3752663.0}, {"date": "2025-08-06", "close": 89.54, "volume": 3604809.0}, {"date": "2025-08-07", "close": 89.8, "volume": 3345583.0}, {"date": "2025-08-08", "close": 89.06, "volume": 3228809.0}, {"date": "2025-08-11", "close": 88.47, "volume": 2623521.0}, {"date": "2025-08-12", "close": 88.97, "volume": 3240967.0}, {"date": "2025-08-13", "close": 89.8, "volume": 3577271.0}, {"date": "2025-08-14", "close": 89.16, "volume": 3524506.0}, {"date": "2025-08-15", "close": 89.67, "volume": 2399452.0}, {"date": "2025-08-18", "close": 88.91, "volume": 2562582.0}, {"date": "2025-08-19", "close": 90.44, "volume": 4168362.0}, {"date": "2025-08-20", "close": 90.7, "volume": 2931894.0}, {"date": "2025-08-21", "close": 90.43, "volume": 2630017.0}, {"date": "2025-08-22", "close": 92.18, "volume": 3318891.0}, {"date": "2025-08-25", "close": 91.65, "volume": 2968817.0}, {"date": "2025-08-26", "close": 91.41, "volume": 2739801.0}, {"date": "2025-08-27", "close": 91.98, "volume": 1885825.0}, {"date": "2025-08-28", "close": 91.74, "volume": 2525346.0}, {"date": "2025-08-29", "close": 92.24, "volume": 2137392.0}, {"date": "2025-09-02", "close": 90.71, "volume": 3424415.0}, {"date": "2025-09-03", "close": 90.76, "volume": 2505511.0}, {"date": "2025-09-04", "close": 91.44, "volume": 3689357.0}, {"date": "2025-09-05", "close": 92.47, "volume": 3446103.0}, {"date": "2025-09-08", "close": 91.93, "volume": 2880701.0}, {"date": "2025-09-09", "close": 91.72, "volume": 2533934.0}, {"date": "2025-09-10", "close": 91.57, "volume": 2242917.0}, {"date": "2025-09-11", "close": 93.24, "volume": 2671354.0}, {"date": "2025-09-12", "close": 92.81, "volume": 2165627.0}, {"date": "2025-09-15", "close": 92.66, "volume": 2754956.0}, {"date": "2025-09-16", "close": 92.17, "volume": 3260272.0}, {"date": "2025-09-17", "close": 92.05, "volume": 4570956.0}, {"date": "2025-09-18", "close": 92.25, "volume": 2966135.0}, {"date": "2025-09-19", "close": 91.65, "volume": 3076078.0}, {"date": "2025-09-22", "close": 91.67, "volume": 3646167.0}, {"date": "2025-09-23", "close": 92.17, "volume": 3421380.0}, {"date": "2025-09-24", "close": 90.4, "volume": 2709452.0}, {"date": "2025-09-25", "close": 90.13, "volume": 4246453.0}, {"date": "2025-09-26", "close": 91.02, "volume": 5430815.0}, {"date": "2025-09-29", "close": 91.05, "volume": 3155513.0}, {"date": "2025-09-30", "close": 91.42, "volume": 3002844.0}, {"date": "2025-10-01", "close": 91.56, "volume": 2933491.0}, {"date": "2025-10-02", "close": 91.08, "volume": 4186062.0}, {"date": "2025-10-03", "close": 91.42, "volume": 2496627.0}, {"date": "2025-10-06", "close": 90.56, "volume": 4154610.0}, {"date": "2025-10-07", "close": 90.23, "volume": 4546624.0}, {"date": "2025-10-08", "close": 89.76, "volume": 3325065.0}, {"date": "2025-10-09", "close": 89.27, "volume": 3123023.0}, {"date": "2025-10-10", "close": 88.13, "volume": 3996323.0}, {"date": "2025-10-13", "close": 88.69, "volume": 2810073.0}, {"date": "2025-10-14", "close": 89.6, "volume": 3047787.0}, {"date": "2025-10-15", "close": 90.9, "volume": 3026724.0}, {"date": "2025-10-16", "close": 90.58, "volume": 3719168.0}, {"date": "2025-10-17", "close": 91.17, "volume": 2945240.0}, {"date": "2025-10-20", "close": 92.09, "volume": 2036812.0}, {"date": "2025-10-21", "close": 91.83, "volume": 2829840.0}, {"date": "2025-10-22", "close": 92.22, "volume": 2490784.0}, {"date": "2025-10-23", "close": 92.16, "volume": 2686972.0}, {"date": "2025-10-24", "close": 92.43, "volume": 2619502.0}, {"date": "2025-10-27", "close": 92.69, "volume": 2921989.0}, {"date": "2025-10-28", "close": 90.87, "volume": 4636016.0}, {"date": "2025-10-29", "close": 88.53, "volume": 5650116.0}, {"date": "2025-10-30", "close": 88.95, "volume": 5183182.0}, {"date": "2025-10-31", "close": 89.18, "volume": 3982699.0}, {"date": "2025-11-03", "close": 89.05, "volume": 4522882.0}, {"date": "2025-11-04", "close": 89.2, "volume": 4058678.0}, {"date": "2025-11-05", "close": 89.28, "volume": 2886259.0}, {"date": "2025-11-06", "close": 88.85, "volume": 3421589.0}, {"date": "2025-11-07", "close": 90.23, "volume": 5277948.0}, {"date": "2025-11-10", "close": 90.18, "volume": 3398185.0}, {"date": "2025-11-11", "close": 91.19, "volume": 3190422.0}, {"date": "2025-11-12", "close": 90.51, "volume": 3652436.0}, {"date": "2025-11-13", "close": 89.4, "volume": 3734640.0}, {"date": "2025-11-14", "close": 89.59, "volume": 3662866.0}, {"date": "2025-11-17", "close": 88.85, "volume": 4072182.0}, {"date": "2025-11-18", "close": 89.21, "volume": 4281473.0}, {"date": "2025-11-19", "close": 88.51, "volume": 4029845.0}, {"date": "2025-11-20", "close": 88.14, "volume": 5317008.0}, {"date": "2025-11-21", "close": 89.57, "volume": 5770477.0}, {"date": "2025-11-24", "close": 89.81, "volume": 3331007.0}, {"date": "2025-11-25", "close": 90.64, "volume": 4230357.0}, {"date": "2025-11-26", "close": 91.04, "volume": 3297995.0}, {"date": "2025-11-28", "close": 91.34, "volume": 1627090.0}, {"date": "2025-12-01", "close": 90.29, "volume": 3120840.0}, {"date": "2025-12-02", "close": 89.97, "volume": 2737085.0}, {"date": "2025-12-03", "close": 90.2, "volume": 3204263.0}, {"date": "2025-12-04", "close": 89.98, "volume": 4837544.0}, {"date": "2025-12-05", "close": 89.88, "volume": 3859884.0}, {"date": "2025-12-08", "close": 89.19, "volume": 3971844.0}, {"date": "2025-12-09", "close": 88.85, "volume": 4194036.0}, {"date": "2025-12-10", "close": 89.17, "volume": 4633433.0}, {"date": "2025-12-11", "close": 89.56, "volume": 5207398.0}, {"date": "2025-12-12", "close": 89.45, "volume": 3855912.0}, {"date": "2025-12-15", "close": 89.73, "volume": 3915126.0}, {"date": "2025-12-16", "close": 89.07, "volume": 3717881.0}, {"date": "2025-12-17", "close": 89.4, "volume": 3715500.0}, {"date": "2025-12-18", "close": 88.93, "volume": 3818063.0}, {"date": "2025-12-19", "close": 88.59, "volume": 4162336.0}, {"date": "2025-12-22", "close": 88.24, "volume": 3594008.0}, {"date": "2025-12-23", "close": 88.18, "volume": 3955916.0}, {"date": "2025-12-24", "close": 88.76, "volume": 2730765.0}, {"date": "2025-12-26", "close": 88.86, "volume": 2065781.0}, {"date": "2025-12-29", "close": 89.04, "volume": 2604009.0}, {"date": "2025-12-30", "close": 89.22, "volume": 2813521.0}, {"date": "2025-12-31", "close": 88.49, "volume": 3301734.0}, {"date": "2026-01-02", "close": 88.52, "volume": 3524509.0}, {"date": "2026-01-05", "close": 88.72, "volume": 5501563.0}, {"date": "2026-01-06", "close": 89.37, "volume": 4889819.0}, {"date": "2026-01-07", "close": 88.5, "volume": 6668177.0}, {"date": "2026-01-08", "close": 89.29, "volume": 5165995.0}, {"date": "2026-01-09", "close": 89.47, "volume": 4126084.0}, {"date": "2026-01-12", "close": 89.59, "volume": 3342583.0}, {"date": "2026-01-13", "close": 90.09, "volume": 3085327.0}, {"date": "2026-01-14", "close": 90.87, "volume": 3535361.0}, {"date": "2026-01-15", "close": 91.5, "volume": 3845576.0}, {"date": "2026-01-16", "close": 92.62, "volume": 4819629.0}, {"date": "2026-01-20", "close": 90.9, "volume": 4648896.0}, {"date": "2026-01-21", "close": 91.26, "volume": 6140307.0}, {"date": "2026-01-22", "close": 90.36, "volume": 3922910.0}, {"date": "2026-01-23", "close": 90.54, "volume": 2838199.0}, {"date": "2026-01-26", "close": 90.42, "volume": 3004662.0}, {"date": "2026-01-27", "close": 90.39, "volume": 3217100.0}, {"date": "2026-01-28", "close": 89.46, "volume": 4520546.0}, {"date": "2026-01-29", "close": 90.71, "volume": 7283919.0}, {"date": "2026-01-30", "close": 90.8, "volume": 4618037.0}, {"date": "2026-02-02", "close": 89.86, "volume": 5280754.0}, {"date": "2026-02-03", "close": 89.66, "volume": 4821961.0}, {"date": "2026-02-04", "close": 90.95, "volume": 3941137.0}, {"date": "2026-02-05", "close": 90.82, "volume": 3588497.0}, {"date": "2026-02-06", "close": 92.25, "volume": 3638714.0}, {"date": "2026-02-09", "close": 92.64, "volume": 3021655.0}, {"date": "2026-02-10", "close": 93.88, "volume": 4266652.0}, {"date": "2026-02-11", "close": 93.36, "volume": 4425651.0}, {"date": "2026-02-12", "close": 93.25, "volume": 7469436.0}, {"date": "2026-02-13", "close": 94.59, "volume": 3906841.0}, {"date": "2026-02-17", "close": 95.49, "volume": 3614786.0}, {"date": "2026-02-18", "close": 94.37, "volume": 4163638.0}, {"date": "2026-02-19", "close": 94.17, "volume": 2646562.0}, {"date": "2026-02-20", "close": 94.88, "volume": 2840703.0}, {"date": "2026-02-23", "close": 94.89, "volume": 3646172.0}, {"date": "2026-02-24", "close": 95.13, "volume": 3788492.0}, {"date": "2026-02-25", "close": 94.87, "volume": 3297006.0}, {"date": "2026-02-26", "close": 95.52, "volume": 3761808.0}, {"date": "2026-02-27", "close": 95.69, "volume": 4707942.0}, {"date": "2026-03-02", "close": 95.93, "volume": 5477725.0}, {"date": "2026-03-03", "close": 95.42, "volume": 4832916.0}, {"date": "2026-03-04", "close": 95.54, "volume": 3896890.0}, {"date": "2026-03-05", "close": 94.58, "volume": 4637831.0}, {"date": "2026-03-06", "close": 93.55, "volume": 4606035.0}, {"date": "2026-03-09", "close": 93.76, "volume": 4971404.0}, {"date": "2026-03-10", "close": 93.62, "volume": 5106767.0}, {"date": "2026-03-11", "close": 92.65, "volume": 4687022.0}, {"date": "2026-03-12", "close": 92.01, "volume": 3933948.0}, {"date": "2026-03-13", "close": 92.16, "volume": 4063327.0}, {"date": "2026-03-16", "close": 92.93, "volume": 3479302.0}, {"date": "2026-03-17", "close": 93.34, "volume": 2960962.0}, {"date": "2026-03-18", "close": 91.96, "volume": 2838824.0}, {"date": "2026-03-19", "close": 91.59, "volume": 4705053.0}, {"date": "2026-03-20", "close": 88.75, "volume": 6295406.0}, {"date": "2026-03-23", "close": 89.44, "volume": 6256824.0}, {"date": "2026-03-24", "close": 87.91, "volume": 3917327.0}, {"date": "2026-03-25", "close": 87.84, "volume": 5061376.0}, {"date": "2026-03-26", "close": 87.72, "volume": 6108204.0}, {"date": "2026-03-27", "close": 87.0, "volume": 4435342.0}, {"date": "2026-03-30", "close": 87.33, "volume": 5474820.0}, {"date": "2026-03-31", "close": 88.7, "volume": 4928691.0}, {"date": "2026-04-01", "close": 89.02, "volume": 4412028.0}, {"date": "2026-04-02", "close": 90.23, "volume": 3288855.0}, {"date": "2026-04-06", "close": 90.36, "volume": 2537636.0}, {"date": "2026-04-07", "close": 90.49, "volume": 3184845.0}, {"date": "2026-04-08", "close": 92.12, "volume": 5049552.0}, {"date": "2026-04-09", "close": 92.78, "volume": 3845681.0}, {"date": "2026-04-10", "close": 92.98, "volume": 2568670.0}, {"date": "2026-04-13", "close": 93.33, "volume": 2035988.0}, {"date": "2026-04-14", "close": 94.22, "volume": 1921519.0}, {"date": "2026-04-15", "close": 94.29, "volume": 2759073.0}, {"date": "2026-04-16", "close": 95.16, "volume": 2005249.0}, {"date": "2026-04-17", "close": 96.68, "volume": 2584575.0}, {"date": "2026-04-20", "close": 97.03, "volume": 2246784.0}, {"date": "2026-04-21", "close": 95.31, "volume": 3236381.0}, {"date": "2026-04-22", "close": 94.52, "volume": 2708774.0}, {"date": "2026-04-23", "close": 95.49, "volume": 3437912.0}, {"date": "2026-04-24", "close": 95.3, "volume": 1994376.0}, {"date": "2026-04-27", "close": 94.78, "volume": 2521203.0}, {"date": "2026-04-28", "close": 95.65, "volume": 2867607.0}, {"date": "2026-04-29", "close": 94.9, "volume": 2903056.0}, {"date": "2026-04-30", "close": 96.33, "volume": 3730373.0}, {"date": "2026-05-01", "close": 96.06, "volume": 3248843.0}, {"date": "2026-05-04", "close": 95.46, "volume": 3595330.0}, {"date": "2026-05-05", "close": 95.76, "volume": 2536823.0}, {"date": "2026-05-06", "close": 97.09, "volume": 3239113.0}, {"date": "2026-05-07", "close": 96.39, "volume": 2740075.0}, {"date": "2026-05-08", "close": 96.62, "volume": 2186489.0}, {"date": "2026-05-11", "close": 96.69, "volume": 3868459.0}, {"date": "2026-05-12", "close": 96.69, "volume": 2325336.0}, {"date": "2026-05-13", "close": 95.89, "volume": 5047511.0}, {"date": "2026-05-14", "close": 95.32, "volume": 2521731.0}, {"date": "2026-05-15", "close": 93.91, "volume": 4543742.0}, {"date": "2026-05-18", "close": 95.01, "volume": 2766331.0}, {"date": "2026-05-19", "close": 95.28, "volume": 2092698.0}, {"date": "2026-05-20", "close": 96.49, "volume": 2654979.0}, {"date": "2026-05-21", "close": 96.67, "volume": 2494144.0}, {"date": "2026-05-22", "close": 96.77, "volume": 3549649.0}, {"date": "2026-05-26", "close": 97.22, "volume": 3192999.0}, {"date": "2026-05-27", "close": 96.92, "volume": 2509568.0}, {"date": "2026-05-28", "close": 96.55, "volume": 2898740.0}, {"date": "2026-05-29", "close": 95.7, "volume": 3342865.0}, {"date": "2026-06-01", "close": 94.09, "volume": 3953408.0}, {"date": "2026-06-02", "close": 94.52, "volume": 2143422.0}, {"date": "2026-06-03", "close": 94.41, "volume": 2620410.0}, {"date": "2026-06-04", "close": 96.1, "volume": 3786954.0}, {"date": "2026-06-05", "close": 96.79, "volume": 3650327.0}, {"date": "2026-06-08", "close": 95.47, "volume": 2774656.0}, {"date": "2026-06-09", "close": 97.67, "volume": 3447042.0}, {"date": "2026-06-10", "close": 97.68, "volume": 3787038.0}, {"date": "2026-06-11", "close": 97.61, "volume": 3896915.0}, {"date": "2026-06-12", "close": 98.51, "volume": 1985950.0}, {"date": "2026-06-15", "close": 97.82, "volume": 3067505.0}, {"date": "2026-06-16", "close": 98.06, "volume": 2620036.0}, {"date": "2026-06-17", "close": 95.61, "volume": 2859907.0}, {"date": "2026-06-18", "close": 95.56, "volume": 2666416.0}, {"date": "2026-06-22", "close": 96.59, "volume": 4479319.0}, {"date": "2026-06-23", "close": 97.86, "volume": 3173463.0}, {"date": "2026-06-24", "close": 97.01, "volume": 4831737.0}, {"date": "2026-06-25", "close": 97.19, "volume": 4014655.0}, {"date": "2026-06-26", "close": 98.67, "volume": 3884808.0}, {"date": "2026-06-29", "close": 98.15, "volume": 3136270.0}, {"date": "2026-06-30", "close": 96.43, "volume": 5313388.0}, {"date": "2026-07-01", "close": 96.82, "volume": 5198163.0}, {"date": "2026-07-02", "close": 98.02, "volume": 3560602.0}, {"date": "2026-07-06", "close": 97.24, "volume": 4493661.0}, {"date": "2026-07-07", "close": 98.4, "volume": 2809710.0}, {"date": "2026-07-08", "close": 96.8, "volume": 6050286.0}, {"date": "2026-07-09", "close": 97.09, "volume": 2470167.0}, {"date": "2026-07-10", "close": 97.32, "volume": 2539609.0}, {"date": "2026-07-13", "close": 97.83, "volume": 3473720.0}, {"date": "2026-07-14", "close": 97.57, "volume": 2307562.0}, {"date": "2026-07-15", "close": 97.86, "volume": 2325503.0}, {"date": "2026-07-16", "close": 100.07, "volume": 3254616.0}, {"date": "2026-07-17", "close": 100.02, "volume": 3011832.0}, {"date": "2026-07-20", "close": 99.48, "volume": 2178641.0}, {"date": "2026-07-21", "close": 99.52, "volume": 2882902.0}, {"date": "2026-07-22", "close": 99.02, "volume": 1881809.0}, {"date": "2026-07-23", "close": 98.69, "volume": 2043995.0}, {"date": "2026-07-24", "close": 100.81, "volume": 3205519.0}, {"date": "2026-07-27", "close": 100.54, "volume": 1915266.0}, {"date": "2026-07-28", "close": 100.95, "volume": 3293688.0}, {"date": "2026-07-29", "close": 100.66, "volume": 3797668.0}, {"date": "2026-07-30", "close": 99.49, "volume": 3839567.0}, {"date": "2026-07-31", "close": 98.95, "volume": 3529313.0}, {"date": "2026-08-03", "close": 99.07, "volume": 3229516.0}, {"date": "2026-08-04", "close": 98.92, "volume": 4318957.0}, {"date": "2026-08-05", "close": 98.92, "volume": 3315002.0}, {"date": "2026-08-06", "close": 98.04, "volume": 2922728.0}, {"date": "2026-08-07", "close": 98.43, "volume": 3000374.0}], "refreshing": true}