{"ticker": "VO", "overview": {"name": "Vanguard Mid-Cap 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": "VO", "has_prices": true, "as_of": "2026-08-07", "last": 82.69, "prev_close": 82.14, "change": 0.5499999999999972, "change_pct": 0.006695885074263418, "session_volume": 2132972.0, "vwap_5": 82.36793100888796, "vwap_20": 80.8660207932981, "vwap_60": 79.84343073494038, "vwap_250": 75.18810821860656, "high_52w": 82.89, "low_52w": 69.51, "avg_volume_20": 3830767.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2023-20023822-T1", "src": "CONGRESS", "ticker": "VO", "cik": "", "company": "Vanguard Mid-Cap ETF", "company_raw": "V LP; capital call for private equity investment\nVanguard Mid-Cap ETF", "who": "Hon. Max Miller", "who_key": "Hon. Max Miller", "role": "House \u00b7 OH07 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Max Miller sells VO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023822.pdf", "trade_date": "2023-10-06", "timestamp": "2023-10-06", "mins": 1618003}], "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": "Hon. Max Miller", "who_key": "Hon. Max Miller", "role": "House \u00b7 OH07 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-10-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023822.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-10-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023822.pdf"}}], "activity": [], "announcements": [], "performance": {"ticker": "VO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 32.2925, "volume": 1046076.0}, {"date": "2016-08-09", "close": 32.24, "volume": 1654968.0}, {"date": "2016-08-10", "close": 32.155, "volume": 1107164.0}, {"date": "2016-08-11", "close": 32.3625, "volume": 1330264.0}, {"date": "2016-08-12", "close": 32.3425, "volume": 1313844.0}, {"date": "2016-08-15", "close": 32.5375, "volume": 1222212.0}, {"date": "2016-08-16", "close": 32.275, "volume": 1016964.0}, {"date": "2016-08-17", "close": 32.2675, "volume": 886608.0}, {"date": "2016-08-18", "close": 32.4725, "volume": 1191368.0}, {"date": "2016-08-19", "close": 32.505, "volume": 1388736.0}, {"date": "2016-08-22", "close": 32.55, "volume": 1177528.0}, {"date": "2016-08-23", "close": 32.665, "volume": 1454444.0}, {"date": "2016-08-24", "close": 32.4325, "volume": 946712.0}, {"date": "2016-08-25", "close": 32.445, "volume": 1114416.0}, {"date": "2016-08-26", "close": 32.3575, "volume": 1481456.0}, {"date": "2016-08-29", "close": 32.5475, "volume": 1128388.0}, {"date": "2016-08-30", "close": 32.4775, "volume": 1140408.0}, {"date": "2016-08-31", "close": 32.355, "volume": 1097304.0}, {"date": "2016-09-01", "close": 32.39, "volume": 1359672.0}, {"date": "2016-09-02", "close": 32.6025, "volume": 1041724.0}, {"date": "2016-09-06", "close": 32.6525, "volume": 974444.0}, {"date": "2016-09-07", "close": 32.75, "volume": 1081068.0}, {"date": "2016-09-08", "close": 32.5875, "volume": 1185452.0}, {"date": "2016-09-09", "close": 31.675, "volume": 1835592.0}, {"date": "2016-09-12", "close": 32.145, "volume": 1614340.0}, {"date": "2016-09-13", "close": 31.61, "volume": 1494916.0}, {"date": "2016-09-14", "close": 31.57, "volume": 1259296.0}, {"date": "2016-09-15", "close": 31.905, "volume": 1324968.0}, {"date": "2016-09-16", "close": 31.7525, "volume": 1428920.0}, {"date": "2016-09-19", "close": 31.8475, "volume": 2147352.0}, {"date": "2016-09-20", "close": 31.6125, "volume": 930852.0}, {"date": "2016-09-21", "close": 32.075, "volume": 928572.0}, {"date": "2016-09-22", "close": 32.34, "volume": 1005108.0}, {"date": "2016-09-23", "close": 32.2025, "volume": 979516.0}, {"date": "2016-09-26", "close": 32.0, "volume": 1348064.0}, {"date": "2016-09-27", "close": 32.1425, "volume": 1110664.0}, {"date": "2016-09-28", "close": 32.3775, "volume": 2513440.0}, {"date": "2016-09-29", "close": 32.095, "volume": 1734868.0}, {"date": "2016-09-30", "close": 32.36, "volume": 1491892.0}, {"date": "2016-10-03", "close": 32.2075, "volume": 2111416.0}, {"date": "2016-10-04", "close": 31.9925, "volume": 1288824.0}, {"date": "2016-10-05", "close": 32.145, "volume": 2181028.0}, {"date": "2016-10-06", "close": 32.1275, "volume": 1256216.0}, {"date": "2016-10-07", "close": 31.9375, "volume": 931380.0}, {"date": "2016-10-10", "close": 32.0825, "volume": 927988.0}, {"date": "2016-10-11", "close": 31.5925, "volume": 1344816.0}, {"date": "2016-10-12", "close": 31.6325, "volume": 1046464.0}, {"date": "2016-10-13", "close": 31.5075, "volume": 1131328.0}, {"date": "2016-10-14", "close": 31.46, "volume": 1137372.0}, {"date": "2016-10-17", "close": 31.3725, "volume": 1063288.0}, {"date": "2016-10-18", "close": 31.59, "volume": 930600.0}, {"date": "2016-10-19", "close": 31.735, "volume": 2549792.0}, {"date": "2016-10-20", "close": 31.655, "volume": 1254656.0}, {"date": "2016-10-21", "close": 31.635, "volume": 975564.0}, {"date": "2016-10-24", "close": 31.7625, "volume": 853056.0}, {"date": "2016-10-25", "close": 31.52, "volume": 1034900.0}, {"date": "2016-10-26", "close": 31.43, "volume": 1161580.0}, {"date": "2016-10-27", "close": 31.18, "volume": 1007116.0}, {"date": "2016-10-28", "close": 31.25, "volume": 1226024.0}, {"date": "2016-10-31", "close": 31.3675, "volume": 11152520.0}, {"date": "2016-11-01", "close": 31.11, "volume": 2341012.0}, {"date": "2016-11-02", "close": 30.8, "volume": 1878680.0}, {"date": "2016-11-03", "close": 30.71, "volume": 1139480.0}, {"date": "2016-11-04", "close": 30.7325, "volume": 1840764.0}, {"date": "2016-11-07", "close": 31.39, "volume": 1043480.0}, {"date": "2016-11-08", "close": 31.5275, "volume": 1971040.0}, {"date": "2016-11-09", "close": 31.8075, "volume": 2405280.0}, {"date": "2016-11-10", "close": 31.895, "volume": 2912904.0}, {"date": "2016-11-11", "close": 31.9575, "volume": 1514544.0}, {"date": "2016-11-14", "close": 32.25, "volume": 2688744.0}, {"date": "2016-11-15", "close": 32.5025, "volume": 1664524.0}, {"date": "2016-11-16", "close": 32.425, "volume": 1570876.0}, {"date": "2016-11-17", "close": 32.6575, "volume": 1771080.0}, {"date": "2016-11-18", "close": 32.59, "volume": 2158412.0}, {"date": "2016-11-21", "close": 32.845, "volume": 1624532.0}, {"date": "2016-11-22", "close": 32.97, "volume": 1782936.0}, {"date": "2016-11-23", "close": 33.065, "volume": 1512916.0}, {"date": "2016-11-25", "close": 33.1575, "volume": 886380.0}, {"date": "2016-11-28", "close": 32.9125, "volume": 1229568.0}, {"date": "2016-11-29", "close": 32.9275, "volume": 3500108.0}, {"date": "2016-11-30", "close": 32.84, "volume": 2152820.0}, {"date": "2016-12-01", "close": 32.5675, "volume": 4718528.0}, {"date": "2016-12-02", "close": 32.6125, "volume": 1523564.0}, {"date": "2016-12-05", "close": 32.94, "volume": 1850632.0}, {"date": "2016-12-06", "close": 33.1425, "volume": 2440640.0}, {"date": "2016-12-07", "close": 33.585, "volume": 1710372.0}, {"date": "2016-12-08", "close": 33.7925, "volume": 2315928.0}, {"date": "2016-12-09", "close": 33.7975, "volume": 2493404.0}, {"date": "2016-12-12", "close": 33.61, "volume": 1929992.0}, {"date": "2016-12-13", "close": 33.735, "volume": 1889792.0}, {"date": "2016-12-14", "close": 33.375, "volume": 1666732.0}, {"date": "2016-12-15", "close": 33.48, "volume": 2089312.0}, {"date": "2016-12-16", "close": 33.3525, "volume": 1876920.0}, {"date": "2016-12-19", "close": 33.4175, "volume": 1646968.0}, {"date": "2016-12-20", "close": 33.56, "volume": 2241180.0}, {"date": "2016-12-21", "close": 33.4925, "volume": 2065316.0}, {"date": "2016-12-22", "close": 33.15, "volume": 1883164.0}, {"date": "2016-12-23", "close": 33.235, "volume": 1043792.0}, {"date": "2016-12-27", "close": 33.34, "volume": 1268932.0}, {"date": "2016-12-28", "close": 32.9775, "volume": 1911128.0}, {"date": "2016-12-29", "close": 33.01, "volume": 1896320.0}, {"date": "2016-12-30", "close": 32.9075, "volume": 2179460.0}, {"date": "2017-01-03", "close": 33.1775, "volume": 3163200.0}, {"date": "2017-01-04", "close": 33.6075, "volume": 2603388.0}, {"date": "2017-01-05", "close": 33.48, "volume": 2329716.0}, {"date": "2017-01-06", "close": 33.5675, "volume": 2616692.0}, {"date": "2017-01-09", "close": 33.3875, "volume": 2467100.0}, {"date": "2017-01-10", "close": 33.46, "volume": 3640880.0}, {"date": "2017-01-11", "close": 33.55, "volume": 1605492.0}, {"date": "2017-01-12", "close": 33.495, "volume": 1972480.0}, {"date": "2017-01-13", "close": 33.5925, "volume": 3792116.0}, {"date": "2017-01-17", "close": 33.47, "volume": 2071716.0}, {"date": "2017-01-18", "close": 33.63, "volume": 2513380.0}, {"date": "2017-01-19", "close": 33.425, "volume": 1514372.0}, {"date": "2017-01-20", "close": 33.575, "volume": 1787688.0}, {"date": "2017-01-23", "close": 33.485, "volume": 2321500.0}, {"date": "2017-01-24", "close": 33.8875, "volume": 1888244.0}, {"date": "2017-01-25", "close": 34.18, "volume": 2222484.0}, {"date": "2017-01-26", "close": 34.055, "volume": 5078824.0}, {"date": "2017-01-27", "close": 33.98, "volume": 2111192.0}, {"date": "2017-01-30", "close": 33.7975, "volume": 2482380.0}, {"date": "2017-01-31", "close": 33.88, "volume": 2019932.0}, {"date": "2017-02-01", "close": 33.8225, "volume": 1848008.0}, {"date": "2017-02-02", "close": 33.905, "volume": 1570672.0}, {"date": "2017-02-03", "close": 34.175, "volume": 1782788.0}, {"date": "2017-02-06", "close": 34.0725, "volume": 1672640.0}, {"date": "2017-02-07", "close": 34.0375, "volume": 1717252.0}, {"date": "2017-02-08", "close": 34.135, "volume": 1704440.0}, {"date": "2017-02-09", "close": 34.3925, "volume": 2495772.0}, {"date": "2017-02-10", "close": 34.5525, "volume": 1426452.0}, {"date": "2017-02-13", "close": 34.6725, "volume": 2128040.0}, {"date": "2017-02-14", "close": 34.7575, "volume": 2199284.0}, {"date": "2017-02-15", "close": 34.8975, "volume": 1474580.0}, {"date": "2017-02-16", "close": 34.8, "volume": 1976084.0}, {"date": "2017-02-17", "close": 34.87, "volume": 1972692.0}, {"date": "2017-02-21", "close": 35.1025, "volume": 1604872.0}, {"date": "2017-02-22", "close": 35.0075, "volume": 1976724.0}, {"date": "2017-02-23", "close": 34.9125, "volume": 1565404.0}, {"date": "2017-02-24", "close": 35.0075, "volume": 1511512.0}, {"date": "2017-02-27", "close": 35.105, "volume": 3305936.0}, {"date": "2017-02-28", "close": 34.9125, "volume": 2200480.0}, {"date": "2017-03-01", "close": 35.3225, "volume": 1784276.0}, {"date": "2017-03-02", "close": 35.03, "volume": 1604632.0}, {"date": "2017-03-03", "close": 35.04, "volume": 1648844.0}, {"date": "2017-03-06", "close": 34.865, "volume": 1504328.0}, {"date": "2017-03-07", "close": 34.6975, "volume": 1547476.0}, {"date": "2017-03-08", "close": 34.625, "volume": 1711676.0}, {"date": "2017-03-09", "close": 34.585, "volume": 1518236.0}, {"date": "2017-03-10", "close": 34.775, "volume": 4630156.0}, {"date": "2017-03-13", "close": 34.8625, "volume": 4102964.0}, {"date": "2017-03-14", "close": 34.705, "volume": 3512156.0}, {"date": "2017-03-15", "close": 35.11, "volume": 1931300.0}, {"date": "2017-03-16", "close": 35.04, "volume": 1292320.0}, {"date": "2017-03-17", "close": 35.0475, "volume": 1387552.0}, {"date": "2017-03-20", "close": 34.9453, "volume": 1220256.0}, {"date": "2017-03-21", "close": 34.3825, "volume": 2388128.0}, {"date": "2017-03-22", "close": 34.5, "volume": 1413064.0}, {"date": "2017-03-23", "close": 34.51, "volume": 1677976.0}, {"date": "2017-03-24", "close": 34.5375, "volume": 2336796.0}, {"date": "2017-03-27", "close": 34.4725, "volume": 1329320.0}, {"date": "2017-03-28", "close": 34.73, "volume": 3404860.0}, {"date": "2017-03-29", "close": 34.75, "volume": 1536644.0}, {"date": "2017-03-30", "close": 34.82, "volume": 907296.0}, {"date": "2017-03-31", "close": 34.81, "volume": 1612888.0}, {"date": "2017-04-03", "close": 34.665, "volume": 2671856.0}, {"date": "2017-04-04", "close": 34.59, "volume": 2196712.0}, {"date": "2017-04-05", "close": 34.4525, "volume": 2612460.0}, {"date": "2017-04-06", "close": 34.675, "volume": 1466724.0}, {"date": "2017-04-07", "close": 34.645, "volume": 1526808.0}, {"date": "2017-04-10", "close": 34.7275, "volume": 1539376.0}, {"date": "2017-04-11", "close": 34.76, "volume": 3308372.0}, {"date": "2017-04-12", "close": 34.495, "volume": 1691860.0}, {"date": "2017-04-13", "close": 34.28, "volume": 1154212.0}, {"date": "2017-04-17", "close": 34.5975, "volume": 1539608.0}, {"date": "2017-04-18", "close": 34.5125, "volume": 1489244.0}, {"date": "2017-04-19", "close": 34.5775, "volume": 1504848.0}, {"date": "2017-04-20", "close": 34.88, "volume": 1351616.0}, {"date": "2017-04-21", "close": 34.7725, "volume": 1401276.0}, {"date": "2017-04-24", "close": 35.1725, "volume": 1605352.0}, {"date": "2017-04-25", "close": 35.365, "volume": 1219888.0}, {"date": "2017-04-26", "close": 35.3675, "volume": 1357800.0}, {"date": "2017-04-27", "close": 35.4075, "volume": 1018572.0}, {"date": "2017-04-28", "close": 35.2175, "volume": 1104248.0}, {"date": "2017-05-01", "close": 35.255, "volume": 1380748.0}, {"date": "2017-05-02", "close": 35.2475, "volume": 1699376.0}, {"date": "2017-05-03", "close": 35.095, "volume": 1938900.0}, {"date": "2017-05-04", "close": 35.13, "volume": 2224448.0}, {"date": "2017-05-05", "close": 35.385, "volume": 1362384.0}, {"date": "2017-05-08", "close": 35.3, "volume": 1939468.0}, {"date": "2017-05-09", "close": 35.28, "volume": 3435080.0}, {"date": "2017-05-10", "close": 35.4525, "volume": 1599332.0}, {"date": "2017-05-11", "close": 35.2725, "volume": 2145976.0}, {"date": "2017-05-12", "close": 35.1025, "volume": 1688696.0}, {"date": "2017-05-15", "close": 35.3775, "volume": 2700220.0}, {"date": "2017-05-16", "close": 35.3125, "volume": 1012480.0}, {"date": "2017-05-17", "close": 34.695, "volume": 1959244.0}, {"date": "2017-05-18", "close": 34.795, "volume": 1940564.0}, {"date": "2017-05-19", "close": 35.0875, "volume": 1160776.0}, {"date": "2017-05-22", "close": 35.3275, "volume": 3638212.0}, {"date": "2017-05-23", "close": 35.335, "volume": 1171928.0}, {"date": "2017-05-24", "close": 35.405, "volume": 768052.0}, {"date": "2017-05-25", "close": 35.6025, "volume": 1688564.0}, {"date": "2017-05-26", "close": 35.5625, "volume": 841344.0}, {"date": "2017-05-30", "close": 35.495, "volume": 847164.0}, {"date": "2017-05-31", "close": 35.5375, "volume": 996500.0}, {"date": "2017-06-01", "close": 35.9575, "volume": 2084788.0}, {"date": "2017-06-02", "close": 35.9975, "volume": 1562964.0}, {"date": "2017-06-05", "close": 35.89, "volume": 952436.0}, {"date": "2017-06-06", "close": 35.7625, "volume": 1939544.0}, {"date": "2017-06-07", "close": 35.8175, "volume": 1234620.0}, {"date": "2017-06-08", "close": 35.8775, "volume": 1182652.0}, {"date": "2017-06-09", "close": 35.8525, "volume": 1178428.0}, {"date": "2017-06-12", "close": 35.8675, "volume": 1046860.0}, {"date": "2017-06-13", "close": 36.135, "volume": 904956.0}, {"date": "2017-06-14", "close": 36.01, "volume": 986168.0}, {"date": "2017-06-15", "close": 35.93, "volume": 1541084.0}, {"date": "2017-06-16", "close": 35.93, "volume": 1019220.0}, {"date": "2017-06-19", "close": 36.135, "volume": 884360.0}, {"date": "2017-06-20", "close": 35.8025, "volume": 1067892.0}, {"date": "2017-06-21", "close": 35.76, "volume": 1279308.0}, {"date": "2017-06-22", "close": 35.785, "volume": 1923076.0}, {"date": "2017-06-23", "close": 35.7875, "volume": 1088744.0}, {"date": "2017-06-26", "close": 35.895, "volume": 1209592.0}, {"date": "2017-06-27", "close": 35.54, "volume": 3272704.0}, {"date": "2017-06-28", "close": 35.87, "volume": 15363568.0}, {"date": "2017-06-29", "close": 35.565, "volume": 4757128.0}, {"date": "2017-06-30", "close": 35.63, "volume": 2562864.0}, {"date": "2017-07-03", "close": 35.775, "volume": 1252788.0}, {"date": "2017-07-05", "close": 35.745, "volume": 2194792.0}, {"date": "2017-07-06", "close": 35.3675, "volume": 1461812.0}, {"date": "2017-07-07", "close": 35.675, "volume": 1238136.0}, {"date": "2017-07-10", "close": 35.6825, "volume": 1098896.0}, {"date": "2017-07-11", "close": 35.6875, "volume": 1361160.0}, {"date": "2017-07-12", "close": 35.9575, "volume": 1012844.0}, {"date": "2017-07-13", "close": 36.0125, "volume": 1558148.0}, {"date": "2017-07-14", "close": 36.1725, "volume": 1051124.0}, {"date": "2017-07-17", "close": 36.2475, "volume": 994408.0}, {"date": "2017-07-18", "close": 36.1725, "volume": 1080416.0}, {"date": "2017-07-19", "close": 36.415, "volume": 971084.0}, {"date": "2017-07-20", "close": 36.3775, "volume": 1001520.0}, {"date": "2017-07-21", "close": 36.385, "volume": 995000.0}, {"date": "2017-07-24", "close": 36.405, "volume": 1266668.0}, {"date": "2017-07-25", "close": 36.53, "volume": 1034312.0}, {"date": "2017-07-26", "close": 36.455, "volume": 1200792.0}, {"date": "2017-07-27", "close": 36.33, "volume": 994712.0}, {"date": "2017-07-28", "close": 36.3, "volume": 1162072.0}, {"date": "2017-07-31", "close": 36.2725, "volume": 865300.0}, {"date": "2017-08-01", "close": 36.3575, "volume": 1366972.0}, {"date": "2017-08-02", "close": 36.1875, "volume": 2437136.0}, {"date": "2017-08-03", "close": 36.0725, "volume": 2488044.0}, {"date": "2017-08-04", "close": 36.135, "volume": 765796.0}, {"date": "2017-08-07", "close": 36.19, "volume": 1251056.0}, {"date": "2017-08-08", "close": 36.045, "volume": 1465772.0}, {"date": "2017-08-09", "close": 35.95, "volume": 4793956.0}, {"date": "2017-08-10", "close": 35.4125, "volume": 2597728.0}, {"date": "2017-08-11", "close": 35.47, "volume": 848532.0}, {"date": "2017-08-14", "close": 35.835, "volume": 1461388.0}, {"date": "2017-08-15", "close": 35.745, "volume": 1137044.0}, {"date": "2017-08-16", "close": 35.8825, "volume": 837344.0}, {"date": "2017-08-17", "close": 35.335, "volume": 2149252.0}, {"date": "2017-08-18", "close": 35.2475, "volume": 1341000.0}, {"date": "2017-08-21", "close": 35.2875, "volume": 1201724.0}, {"date": "2017-08-22", "close": 35.6375, "volume": 912448.0}, {"date": "2017-08-23", "close": 35.585, "volume": 826820.0}, {"date": "2017-08-24", "close": 35.5925, "volume": 887184.0}, {"date": "2017-08-25", "close": 35.7025, "volume": 1233864.0}, {"date": "2017-08-28", "close": 35.6825, "volume": 2288100.0}, {"date": "2017-08-29", "close": 35.605, "volume": 805764.0}, {"date": "2017-08-30", "close": 35.8, "volume": 756024.0}, {"date": "2017-08-31", "close": 36.0525, "volume": 873396.0}, {"date": "2017-09-01", "close": 36.21, "volume": 800140.0}, {"date": "2017-09-05", "close": 35.905, "volume": 1203260.0}, {"date": "2017-09-06", "close": 35.9675, "volume": 916432.0}, {"date": "2017-09-07", "close": 35.9425, "volume": 899784.0}, {"date": "2017-09-08", "close": 35.9675, "volume": 982472.0}, {"date": "2017-09-11", "close": 36.3375, "volume": 689860.0}, {"date": "2017-09-12", "close": 36.495, "volume": 1930556.0}, {"date": "2017-09-13", "close": 36.415, "volume": 2737800.0}, {"date": "2017-09-14", "close": 36.375, "volume": 869764.0}, {"date": "2017-09-15", "close": 36.4525, "volume": 988396.0}, {"date": "2017-09-18", "close": 36.5325, "volume": 2692136.0}, {"date": "2017-09-19", "close": 36.4725, "volume": 970304.0}, {"date": "2017-09-20", "close": 36.48, "volume": 1342424.0}, {"date": "2017-09-21", "close": 36.4025, "volume": 1062040.0}, {"date": "2017-09-22", "close": 36.4875, "volume": 1012948.0}, {"date": "2017-09-25", "close": 36.46, "volume": 4120056.0}, {"date": "2017-09-26", "close": 36.505, "volume": 1357700.0}, {"date": "2017-09-27", "close": 36.5575, "volume": 1492780.0}, {"date": "2017-09-28", "close": 36.6, "volume": 1668104.0}, {"date": "2017-09-29", "close": 36.75, "volume": 1425632.0}, {"date": "2017-10-02", "close": 36.9125, "volume": 2053496.0}, {"date": "2017-10-03", "close": 36.96, "volume": 1459072.0}, {"date": "2017-10-04", "close": 37.08, "volume": 1270928.0}, {"date": "2017-10-05", "close": 37.2125, "volume": 1163176.0}, {"date": "2017-10-06", "close": 37.145, "volume": 1192780.0}, {"date": "2017-10-09", "close": 37.0275, "volume": 1241568.0}, {"date": "2017-10-10", "close": 37.0975, "volume": 2273744.0}, {"date": "2017-10-11", "close": 37.1025, "volume": 1095364.0}, {"date": "2017-10-12", "close": 37.1525, "volume": 2256684.0}, {"date": "2017-10-13", "close": 37.2175, "volume": 1241652.0}, {"date": "2017-10-16", "close": 37.2375, "volume": 928056.0}, {"date": "2017-10-17", "close": 37.23, "volume": 976880.0}, {"date": "2017-10-18", "close": 37.255, "volume": 1111816.0}, {"date": "2017-10-19", "close": 37.2975, "volume": 1425804.0}, {"date": "2017-10-20", "close": 37.5575, "volume": 1040144.0}, {"date": "2017-10-23", "close": 37.4275, "volume": 1176900.0}, {"date": "2017-10-24", "close": 37.46, "volume": 1598120.0}, {"date": "2017-10-25", "close": 37.15, "volume": 1444988.0}, {"date": "2017-10-26", "close": 37.2675, "volume": 946944.0}, {"date": "2017-10-27", "close": 37.3275, "volume": 914240.0}, {"date": "2017-10-30", "close": 37.1225, "volume": 980168.0}, {"date": "2017-10-31", "close": 37.2825, "volume": 1217036.0}, {"date": "2017-11-01", "close": 37.2375, "volume": 1296692.0}, {"date": "2017-11-02", "close": 37.155, "volume": 1288628.0}, {"date": "2017-11-03", "close": 37.23, "volume": 820716.0}, {"date": "2017-11-06", "close": 37.3975, "volume": 822228.0}, {"date": "2017-11-07", "close": 37.2875, "volume": 1073856.0}, {"date": "2017-11-08", "close": 37.3775, "volume": 906636.0}, {"date": "2017-11-09", "close": 37.22, "volume": 1086068.0}, {"date": "2017-11-10", "close": 37.2375, "volume": 824988.0}, {"date": "2017-11-13", "close": 37.315, "volume": 866560.0}, {"date": "2017-11-14", "close": 37.3375, "volume": 1389024.0}, {"date": "2017-11-15", "close": 37.145, "volume": 1433956.0}, {"date": "2017-11-16", "close": 37.4525, "volume": 1391100.0}, {"date": "2017-11-17", "close": 37.5775, "volume": 1140284.0}, {"date": "2017-11-20", "close": 37.675, "volume": 899948.0}, {"date": "2017-11-21", "close": 37.8425, "volume": 784304.0}, {"date": "2017-11-22", "close": 37.83, "volume": 769880.0}, {"date": "2017-11-24", "close": 37.895, "volume": 302340.0}, {"date": "2017-11-27", "close": 37.805, "volume": 826688.0}, {"date": "2017-11-28", "close": 38.195, "volume": 2005092.0}, {"date": "2017-11-29", "close": 38.235, "volume": 975500.0}, {"date": "2017-11-30", "close": 38.4575, "volume": 1150240.0}, {"date": "2017-12-01", "close": 38.365, "volume": 1401728.0}, {"date": "2017-12-04", "close": 38.3475, "volume": 1327708.0}, {"date": "2017-12-05", "close": 38.12, "volume": 1025272.0}, {"date": "2017-12-06", "close": 38.0125, "volume": 2226616.0}, {"date": "2017-12-07", "close": 38.2775, "volume": 1201068.0}, {"date": "2017-12-08", "close": 38.5175, "volume": 980420.0}, {"date": "2017-12-11", "close": 38.53, "volume": 1103984.0}, {"date": "2017-12-12", "close": 38.465, "volume": 1154376.0}, {"date": "2017-12-13", "close": 38.44, "volume": 1065612.0}, {"date": "2017-12-14", "close": 38.2175, "volume": 2199344.0}, {"date": "2017-12-15", "close": 38.5575, "volume": 1629904.0}, {"date": "2017-12-18", "close": 38.8825, "volume": 2298192.0}, {"date": "2017-12-19", "close": 38.74, "volume": 1134816.0}, {"date": "2017-12-20", "close": 38.7125, "volume": 6025920.0}, {"date": "2017-12-21", "close": 38.64, "volume": 1160644.0}, {"date": "2017-12-22", "close": 38.68, "volume": 1488392.0}, {"date": "2017-12-26", "close": 38.735, "volume": 938044.0}, {"date": "2017-12-27", "close": 38.7475, "volume": 1308772.0}, {"date": "2017-12-28", "close": 38.895, "volume": 5504016.0}, {"date": "2017-12-29", "close": 38.695, "volume": 1965932.0}, {"date": "2018-01-02", "close": 38.955, "volume": 2777644.0}, {"date": "2018-01-03", "close": 39.165, "volume": 1686244.0}, {"date": "2018-01-04", "close": 39.29, "volume": 1795412.0}, {"date": "2018-01-05", "close": 39.485, "volume": 1981408.0}, {"date": "2018-01-08", "close": 39.66, "volume": 1631436.0}, {"date": "2018-01-09", "close": 39.64, "volume": 1304932.0}, {"date": "2018-01-10", "close": 39.5, "volume": 1560988.0}, {"date": "2018-01-11", "close": 39.925, "volume": 1559668.0}, {"date": "2018-01-12", "close": 40.1425, "volume": 1403664.0}, {"date": "2018-01-16", "close": 39.8075, "volume": 1839556.0}, {"date": "2018-01-17", "close": 40.15, "volume": 1779620.0}, {"date": "2018-01-18", "close": 40.0425, "volume": 1683876.0}, {"date": "2018-01-19", "close": 40.3525, "volume": 1429348.0}, {"date": "2018-01-22", "close": 40.5975, "volume": 2206516.0}, {"date": "2018-01-23", "close": 40.7475, "volume": 1189364.0}, {"date": "2018-01-24", "close": 40.72, "volume": 1182316.0}, {"date": "2018-01-25", "close": 40.695, "volume": 1459724.0}, {"date": "2018-01-26", "close": 41.04, "volume": 1885628.0}, {"date": "2018-01-29", "close": 40.705, "volume": 1485052.0}, {"date": "2018-01-30", "close": 40.3375, "volume": 1574048.0}, {"date": "2018-01-31", "close": 40.3425, "volume": 1588020.0}, {"date": "2018-02-01", "close": 40.3075, "volume": 1816908.0}, {"date": "2018-02-02", "close": 39.4725, "volume": 2034976.0}, {"date": "2018-02-05", "close": 38.055, "volume": 2764552.0}, {"date": "2018-02-06", "close": 38.58, "volume": 4032292.0}, {"date": "2018-02-07", "close": 38.48, "volume": 2344416.0}, {"date": "2018-02-08", "close": 37.185, "volume": 2113540.0}, {"date": "2018-02-09", "close": 37.6275, "volume": 3546960.0}, {"date": "2018-02-12", "close": 38.085, "volume": 2821440.0}, {"date": "2018-02-13", "close": 38.215, "volume": 1889372.0}, {"date": "2018-02-14", "close": 38.8475, "volume": 1958664.0}, {"date": "2018-02-15", "close": 39.2675, "volume": 1591948.0}, {"date": "2018-02-16", "close": 39.2475, "volume": 1094600.0}, {"date": "2018-02-20", "close": 39.045, "volume": 2620340.0}, {"date": "2018-02-21", "close": 38.84, "volume": 1180432.0}, {"date": "2018-02-22", "close": 38.79, "volume": 1101348.0}, {"date": "2018-02-23", "close": 39.37, "volume": 1065916.0}, {"date": "2018-02-26", "close": 39.5625, "volume": 1515196.0}, {"date": "2018-02-27", "close": 39.075, "volume": 1389228.0}, {"date": "2018-02-28", "close": 38.7225, "volume": 960328.0}, {"date": "2018-03-01", "close": 38.3825, "volume": 1542336.0}, {"date": "2018-03-02", "close": 38.7125, "volume": 1342820.0}, {"date": "2018-03-05", "close": 39.2175, "volume": 1143100.0}, {"date": "2018-03-06", "close": 39.505, "volume": 1982692.0}, {"date": "2018-03-07", "close": 39.515, "volume": 2843508.0}, {"date": "2018-03-08", "close": 39.6375, "volume": 1226196.0}, {"date": "2018-03-09", "close": 40.25, "volume": 1410480.0}, {"date": "2018-03-12", "close": 40.2325, "volume": 861688.0}, {"date": "2018-03-13", "close": 40.045, "volume": 1592712.0}, {"date": "2018-03-14", "close": 39.8675, "volume": 893724.0}, {"date": "2018-03-15", "close": 39.7275, "volume": 947208.0}, {"date": "2018-03-16", "close": 39.91, "volume": 865072.0}, {"date": "2018-03-19", "close": 39.5, "volume": 1003952.0}, {"date": "2018-03-20", "close": 39.5775, "volume": 5807932.0}, {"date": "2018-03-21", "close": 39.6375, "volume": 1753324.0}, {"date": "2018-03-22", "close": 38.5875, "volume": 1815472.0}, {"date": "2018-03-23", "close": 37.84, "volume": 2301812.0}, {"date": "2018-03-26", "close": 38.7275, "volume": 2494868.0}, {"date": "2018-03-27", "close": 38.185, "volume": 2239572.0}, {"date": "2018-03-28", "close": 38.0325, "volume": 2189204.0}, {"date": "2018-03-29", "close": 38.5525, "volume": 1808424.0}, {"date": "2018-04-02", "close": 37.6775, "volume": 2660948.0}, {"date": "2018-04-03", "close": 38.0725, "volume": 1606228.0}, {"date": "2018-04-04", "close": 38.5175, "volume": 1478660.0}, {"date": "2018-04-05", "close": 38.775, "volume": 1607760.0}, {"date": "2018-04-06", "close": 37.94, "volume": 1736644.0}, {"date": "2018-04-09", "close": 38.01, "volume": 1130744.0}, {"date": "2018-04-10", "close": 38.605, "volume": 1153224.0}, {"date": "2018-04-11", "close": 38.4525, "volume": 1602996.0}, {"date": "2018-04-12", "close": 38.6625, "volume": 892048.0}, {"date": "2018-04-13", "close": 38.5275, "volume": 833112.0}, {"date": "2018-04-16", "close": 38.89, "volume": 1061952.0}, {"date": "2018-04-17", "close": 39.26, "volume": 1132332.0}, {"date": "2018-04-18", "close": 39.3875, "volume": 1233108.0}, {"date": "2018-04-19", "close": 39.1, "volume": 1103632.0}, {"date": "2018-04-20", "close": 38.8525, "volume": 1060388.0}, {"date": "2018-04-23", "close": 38.8575, "volume": 1916112.0}, {"date": "2018-04-24", "close": 38.4275, "volume": 1649608.0}, {"date": "2018-04-25", "close": 38.46, "volume": 1230384.0}, {"date": "2018-04-26", "close": 38.725, "volume": 1083144.0}, {"date": "2018-04-27", "close": 38.79, "volume": 870024.0}, {"date": "2018-04-30", "close": 38.4775, "volume": 1238936.0}, {"date": "2018-05-01", "close": 38.5075, "volume": 1228148.0}, {"date": "2018-05-02", "close": 38.2775, "volume": 1101216.0}, {"date": "2018-05-03", "close": 38.2275, "volume": 1707216.0}, {"date": "2018-05-04", "close": 38.65, "volume": 1051660.0}, {"date": "2018-05-07", "close": 38.78, "volume": 1072384.0}, {"date": "2018-05-08", "close": 38.84, "volume": 966320.0}, {"date": "2018-05-09", "close": 39.16, "volume": 932356.0}, {"date": "2018-05-10", "close": 39.4575, "volume": 934724.0}, {"date": "2018-05-11", "close": 39.425, "volume": 863488.0}, {"date": "2018-05-14", "close": 39.37, "volume": 1213440.0}, {"date": "2018-05-15", "close": 39.2, "volume": 1244880.0}, {"date": "2018-05-16", "close": 39.3825, "volume": 2592260.0}, {"date": "2018-05-17", "close": 39.42, "volume": 1063868.0}, {"date": "2018-05-18", "close": 39.4075, "volume": 820120.0}, {"date": "2018-05-21", "close": 39.6475, "volume": 3702092.0}, {"date": "2018-05-22", "close": 39.47, "volume": 1052504.0}, {"date": "2018-05-23", "close": 39.565, "volume": 893432.0}, {"date": "2018-05-24", "close": 39.5425, "volume": 1034316.0}, {"date": "2018-05-25", "close": 39.4425, "volume": 755188.0}, {"date": "2018-05-29", "close": 39.075, "volume": 1633316.0}, {"date": "2018-05-30", "close": 39.5525, "volume": 967660.0}, {"date": "2018-05-31", "close": 39.1775, "volume": 1509016.0}, {"date": "2018-06-01", "close": 39.5525, "volume": 958284.0}, {"date": "2018-06-04", "close": 39.6975, "volume": 1066992.0}, {"date": "2018-06-05", "close": 39.8275, "volume": 941824.0}, {"date": "2018-06-06", "close": 40.1375, "volume": 1042536.0}, {"date": "2018-06-07", "close": 40.045, "volume": 1177340.0}, {"date": "2018-06-08", "close": 40.23, "volume": 958812.0}, {"date": "2018-06-11", "close": 40.2975, "volume": 880364.0}, {"date": "2018-06-12", "close": 40.4875, "volume": 1211724.0}, {"date": "2018-06-13", "close": 40.3075, "volume": 1092624.0}, {"date": "2018-06-14", "close": 40.4575, "volume": 2540312.0}, {"date": "2018-06-15", "close": 40.47, "volume": 2470080.0}, {"date": "2018-06-18", "close": 40.5275, "volume": 2177120.0}, {"date": "2018-06-19", "close": 40.3375, "volume": 1241016.0}, {"date": "2018-06-20", "close": 40.51, "volume": 1284148.0}, {"date": "2018-06-21", "close": 40.2025, "volume": 982144.0}, {"date": "2018-06-22", "close": 40.065, "volume": 1398736.0}, {"date": "2018-06-25", "close": 39.5, "volume": 1406160.0}, {"date": "2018-06-26", "close": 39.5575, "volume": 1145676.0}, {"date": "2018-06-27", "close": 39.135, "volume": 1511460.0}, {"date": "2018-06-28", "close": 39.3525, "volume": 1306196.0}, {"date": "2018-06-29", "close": 39.41, "volume": 1011592.0}, {"date": "2018-07-02", "close": 39.4375, "volume": 1351408.0}, {"date": "2018-07-03", "close": 39.4275, "volume": 890088.0}, {"date": "2018-07-05", "close": 39.74, "volume": 871836.0}, {"date": "2018-07-06", "close": 40.0925, "volume": 1262084.0}, {"date": "2018-07-09", "close": 40.4075, "volume": 4695068.0}, {"date": "2018-07-10", "close": 40.4625, "volume": 1354772.0}, {"date": "2018-07-11", "close": 40.1975, "volume": 1216668.0}, {"date": "2018-07-12", "close": 40.485, "volume": 863556.0}, {"date": "2018-07-13", "close": 40.4725, "volume": 2048384.0}, {"date": "2018-07-16", "close": 40.3175, "volume": 869888.0}, {"date": "2018-07-17", "close": 40.5025, "volume": 968144.0}, {"date": "2018-07-18", "close": 40.6075, "volume": 3980036.0}, {"date": "2018-07-19", "close": 40.6425, "volume": 1599148.0}, {"date": "2018-07-20", "close": 40.4925, "volume": 941172.0}, {"date": "2018-07-23", "close": 40.54, "volume": 847116.0}, {"date": "2018-07-24", "close": 40.3275, "volume": 987644.0}, {"date": "2018-07-25", "close": 40.6525, "volume": 1849100.0}, {"date": "2018-07-26", "close": 40.8225, "volume": 898424.0}, {"date": "2018-07-27", "close": 40.4075, "volume": 751096.0}, {"date": "2018-07-30", "close": 40.12, "volume": 740556.0}, {"date": "2018-07-31", "close": 40.4075, "volume": 989108.0}, {"date": "2018-08-01", "close": 40.1875, "volume": 970312.0}, {"date": "2018-08-02", "close": 40.4525, "volume": 910000.0}, {"date": "2018-08-03", "close": 40.5325, "volume": 1976472.0}, {"date": "2018-08-06", "close": 40.6825, "volume": 953424.0}, {"date": "2018-08-07", "close": 40.7725, "volume": 936500.0}, {"date": "2018-08-08", "close": 40.6825, "volume": 782384.0}, {"date": "2018-08-09", "close": 40.7175, "volume": 766384.0}, {"date": "2018-08-10", "close": 40.465, "volume": 1769188.0}, {"date": "2018-08-13", "close": 40.2575, "volume": 924540.0}, {"date": "2018-08-14", "close": 40.57, "volume": 1782144.0}, {"date": "2018-08-15", "close": 40.1625, "volume": 1325420.0}, {"date": "2018-08-16", "close": 40.4725, "volume": 986004.0}, {"date": "2018-08-17", "close": 40.6925, "volume": 880868.0}, {"date": "2018-08-20", "close": 40.8725, "volume": 732892.0}, {"date": "2018-08-21", "close": 41.0625, "volume": 881580.0}, {"date": "2018-08-22", "close": 40.98, "volume": 1262400.0}, {"date": "2018-08-23", "close": 40.8975, "volume": 1895316.0}, {"date": "2018-08-24", "close": 41.225, "volume": 705472.0}, {"date": "2018-08-27", "close": 41.4475, "volume": 866156.0}, {"date": "2018-08-28", "close": 41.4775, "volume": 1187580.0}, {"date": "2018-08-29", "close": 41.6375, "volume": 1467772.0}, {"date": "2018-08-30", "close": 41.3675, "volume": 914664.0}, {"date": "2018-08-31", "close": 41.4125, "volume": 684536.0}, {"date": "2018-09-04", "close": 41.3925, "volume": 3709084.0}, {"date": "2018-09-05", "close": 41.2825, "volume": 856896.0}, {"date": "2018-09-06", "close": 41.1475, "volume": 982472.0}, {"date": "2018-09-07", "close": 40.985, "volume": 998616.0}, {"date": "2018-09-10", "close": 41.185, "volume": 770432.0}, {"date": "2018-09-11", "close": 41.285, "volume": 4488900.0}, {"date": "2018-09-12", "close": 41.3325, "volume": 861196.0}, {"date": "2018-09-13", "close": 41.4775, "volume": 918760.0}, {"date": "2018-09-14", "close": 41.6, "volume": 1810736.0}, {"date": "2018-09-17", "close": 41.2575, "volume": 911848.0}, {"date": "2018-09-18", "close": 41.47, "volume": 1150912.0}, {"date": "2018-09-19", "close": 41.375, "volume": 1304952.0}, {"date": "2018-09-20", "close": 41.6075, "volume": 842584.0}, {"date": "2018-09-21", "close": 41.6125, "volume": 737972.0}, {"date": "2018-09-24", "close": 41.3925, "volume": 940780.0}, {"date": "2018-09-25", "close": 41.37, "volume": 710264.0}, {"date": "2018-09-26", "close": 41.15, "volume": 948948.0}, {"date": "2018-09-27", "close": 41.155, "volume": 1292464.0}, {"date": "2018-09-28", "close": 41.0475, "volume": 3025876.0}, {"date": "2018-10-01", "close": 40.95, "volume": 1346048.0}, {"date": "2018-10-02", "close": 40.765, "volume": 1477248.0}, {"date": "2018-10-03", "close": 40.8425, "volume": 2024308.0}, {"date": "2018-10-04", "close": 40.42, "volume": 1521932.0}, {"date": "2018-10-05", "close": 40.1825, "volume": 1237564.0}, {"date": "2018-10-08", "close": 40.035, "volume": 1528160.0}, {"date": "2018-10-09", "close": 39.865, "volume": 3429184.0}, {"date": "2018-10-10", "close": 38.6225, "volume": 2124188.0}, {"date": "2018-10-11", "close": 37.85, "volume": 3465440.0}, {"date": "2018-10-12", "close": 38.235, "volume": 3527052.0}, {"date": "2018-10-15", "close": 38.28, "volume": 1433340.0}, {"date": "2018-10-16", "close": 39.12, "volume": 3973020.0}, {"date": "2018-10-17", "close": 38.985, "volume": 2616168.0}, {"date": "2018-10-18", "close": 38.46, "volume": 2079792.0}, {"date": "2018-10-19", "close": 38.24, "volume": 1469064.0}, {"date": "2018-10-22", "close": 38.085, "volume": 932120.0}, {"date": "2018-10-23", "close": 37.8025, "volume": 2317848.0}, {"date": "2018-10-24", "close": 36.655, "volume": 3131776.0}, {"date": "2018-10-25", "close": 37.135, "volume": 5406340.0}, {"date": "2018-10-26", "close": 36.4925, "volume": 4083080.0}, {"date": "2018-10-29", "close": 36.4225, "volume": 3004284.0}, {"date": "2018-10-30", "close": 37.165, "volume": 3120220.0}, {"date": "2018-10-31", "close": 37.6175, "volume": 2263456.0}, {"date": "2018-11-01", "close": 38.2275, "volume": 2167816.0}, {"date": "2018-11-02", "close": 38.095, "volume": 2881116.0}, {"date": "2018-11-05", "close": 38.2925, "volume": 4467396.0}, {"date": "2018-11-06", "close": 38.52, "volume": 1414408.0}, {"date": "2018-11-07", "close": 39.12, "volume": 1247448.0}, {"date": "2018-11-08", "close": 39.005, "volume": 1222300.0}, {"date": "2018-11-09", "close": 38.6175, "volume": 995748.0}, {"date": "2018-11-12", "close": 37.95, "volume": 1215704.0}, {"date": "2018-11-13", "close": 37.9625, "volume": 1190364.0}, {"date": "2018-11-14", "close": 37.73, "volume": 1403300.0}, {"date": "2018-11-15", "close": 38.135, "volume": 2263900.0}, {"date": "2018-11-16", "close": 38.2325, "volume": 988932.0}, {"date": "2018-11-19", "close": 37.5425, "volume": 1811792.0}, {"date": "2018-11-20", "close": 36.9525, "volume": 2789888.0}, {"date": "2018-11-21", "close": 37.295, "volume": 1988400.0}, {"date": "2018-11-23", "close": 37.245, "volume": 549184.0}, {"date": "2018-11-26", "close": 37.8175, "volume": 4348512.0}, {"date": "2018-11-27", "close": 37.69, "volume": 2165284.0}, {"date": "2018-11-28", "close": 38.435, "volume": 3312220.0}, {"date": "2018-11-29", "close": 38.3225, "volume": 3463556.0}, {"date": "2018-11-30", "close": 38.4975, "volume": 2071468.0}, {"date": "2018-12-03", "close": 38.98, "volume": 1365476.0}, {"date": "2018-12-04", "close": 37.7325, "volume": 2076004.0}, {"date": "2018-12-06", "close": 37.685, "volume": 3134568.0}, {"date": "2018-12-07", "close": 36.8175, "volume": 2533400.0}, {"date": "2018-12-10", "close": 36.76, "volume": 5808728.0}, {"date": "2018-12-11", "close": 36.6975, "volume": 3625504.0}, {"date": "2018-12-12", "close": 36.94, "volume": 2884684.0}, {"date": "2018-12-13", "close": 36.6925, "volume": 3256512.0}, {"date": "2018-12-14", "close": 36.205, "volume": 3875916.0}, {"date": "2018-12-17", "close": 35.3475, "volume": 4779532.0}, {"date": "2018-12-18", "close": 35.33, "volume": 5710708.0}, {"date": "2018-12-19", "close": 34.785, "volume": 7945268.0}, {"date": "2018-12-20", "close": 34.1875, "volume": 8417576.0}, {"date": "2018-12-21", "close": 33.51, "volume": 7842480.0}, {"date": "2018-12-24", "close": 32.4825, "volume": 6141388.0}, {"date": "2018-12-26", "close": 33.9925, "volume": 9380700.0}, {"date": "2018-12-27", "close": 34.2875, "volume": 10142816.0}, {"date": "2018-12-28", "close": 34.195, "volume": 9123640.0}, {"date": "2018-12-31", "close": 34.545, "volume": 8293324.0}, {"date": "2019-01-02", "close": 34.4425, "volume": 2524736.0}, {"date": "2019-01-03", "close": 33.7575, "volume": 3375464.0}, {"date": "2019-01-04", "close": 34.865, "volume": 2674080.0}, {"date": "2019-01-07", "close": 35.3275, "volume": 13437064.0}, {"date": "2019-01-08", "close": 35.7475, "volume": 2496680.0}, {"date": "2019-01-09", "close": 36.0625, "volume": 1719296.0}, {"date": "2019-01-10", "close": 36.2775, "volume": 1930572.0}, {"date": "2019-01-11", "close": 36.2925, "volume": 2520108.0}, {"date": "2019-01-14", "close": 36.05, "volume": 2652268.0}, {"date": "2019-01-15", "close": 36.41, "volume": 4257224.0}, {"date": "2019-01-16", "close": 36.5325, "volume": 3564880.0}, {"date": "2019-01-17", "close": 36.875, "volume": 2012100.0}, {"date": "2019-01-18", "close": 37.4375, "volume": 2373468.0}, {"date": "2019-01-22", "close": 36.9225, "volume": 6344460.0}, {"date": "2019-01-23", "close": 36.92, "volume": 1771424.0}, {"date": "2019-01-24", "close": 37.1325, "volume": 4038328.0}, {"date": "2019-01-25", "close": 37.575, "volume": 2247568.0}, {"date": "2019-01-28", "close": 37.4275, "volume": 3125704.0}, {"date": "2019-01-29", "close": 37.4275, "volume": 2369844.0}, {"date": "2019-01-30", "close": 37.915, "volume": 2122400.0}, {"date": "2019-01-31", "close": 38.1625, "volume": 2218952.0}, {"date": "2019-02-01", "close": 38.31, "volume": 2305260.0}, {"date": "2019-02-04", "close": 38.5325, "volume": 1970052.0}, {"date": "2019-02-05", "close": 38.68, "volume": 1608792.0}, {"date": "2019-02-06", "close": 38.65, "volume": 2366704.0}, {"date": "2019-02-07", "close": 38.46, "volume": 1611732.0}, {"date": "2019-02-08", "close": 38.56, "volume": 1177652.0}, {"date": "2019-02-11", "close": 38.675, "volume": 1326888.0}, {"date": "2019-02-12", "close": 39.11, "volume": 2450692.0}, {"date": "2019-02-13", "close": 39.25, "volume": 1254192.0}, {"date": "2019-02-14", "close": 39.185, "volume": 1722048.0}, {"date": "2019-02-15", "close": 39.605, "volume": 1667904.0}, {"date": "2019-02-19", "close": 39.6925, "volume": 1867648.0}, {"date": "2019-02-20", "close": 39.79, "volume": 1729740.0}, {"date": "2019-02-21", "close": 39.6325, "volume": 1331432.0}, {"date": "2019-02-22", "close": 39.88, "volume": 1226436.0}, {"date": "2019-02-25", "close": 39.885, "volume": 1611916.0}, {"date": "2019-02-26", "close": 39.76, "volume": 1594064.0}, {"date": "2019-02-27", "close": 39.86, "volume": 1100140.0}, {"date": "2019-02-28", "close": 39.7875, "volume": 1720112.0}, {"date": "2019-03-01", "close": 40.0575, "volume": 1360460.0}, {"date": "2019-03-04", "close": 39.7975, "volume": 2151288.0}, {"date": "2019-03-05", "close": 39.6975, "volume": 1445896.0}, {"date": "2019-03-06", "close": 39.3075, "volume": 1160052.0}, {"date": "2019-03-07", "close": 39.0675, "volume": 1303800.0}, {"date": "2019-03-08", "close": 38.9575, "volume": 1924208.0}, {"date": "2019-03-11", "close": 39.495, "volume": 1035576.0}, {"date": "2019-03-12", "close": 39.655, "volume": 1112648.0}, {"date": "2019-03-13", "close": 39.8675, "volume": 1187464.0}, {"date": "2019-03-14", "close": 39.7925, "volume": 2098384.0}, {"date": "2019-03-15", "close": 39.9325, "volume": 1783884.0}, {"date": "2019-03-18", "close": 40.15, "volume": 1793152.0}, {"date": "2019-03-19", "close": 40.085, "volume": 1856916.0}, {"date": "2019-03-20", "close": 39.8425, "volume": 1529128.0}, {"date": "2019-03-21", "close": 40.46, "volume": 2161616.0}, {"date": "2019-03-22", "close": 39.63, "volume": 1925216.0}, {"date": "2019-03-25", "close": 39.625, "volume": 1864984.0}, {"date": "2019-03-26", "close": 39.9525, "volume": 1228720.0}, {"date": "2019-03-27", "close": 39.8075, "volume": 1239904.0}, {"date": "2019-03-28", "close": 39.915, "volume": 1151572.0}, {"date": "2019-03-29", "close": 40.1875, "volume": 1741804.0}, {"date": "2019-04-01", "close": 40.6525, "volume": 6579092.0}, {"date": "2019-04-02", "close": 40.665, "volume": 2585456.0}, {"date": "2019-04-03", "close": 40.8125, "volume": 3155052.0}, {"date": "2019-04-04", "close": 40.8525, "volume": 2361304.0}, {"date": "2019-04-05", "close": 41.1575, "volume": 2021148.0}, {"date": "2019-04-08", "close": 41.165, "volume": 4022084.0}, {"date": "2019-04-09", "close": 40.8625, "volume": 1750732.0}, {"date": "2019-04-10", "close": 41.095, "volume": 4759480.0}, {"date": "2019-04-11", "close": 41.1925, "volume": 1567676.0}, {"date": "2019-04-12", "close": 41.525, "volume": 2286240.0}, {"date": "2019-04-15", "close": 41.4575, "volume": 1396628.0}, {"date": "2019-04-16", "close": 41.375, "volume": 2067248.0}, {"date": "2019-04-17", "close": 41.06, "volume": 3542564.0}, {"date": "2019-04-18", "close": 41.175, "volume": 1595372.0}, {"date": "2019-04-22", "close": 41.1575, "volume": 1357936.0}, {"date": "2019-04-23", "close": 41.6, "volume": 1487676.0}, {"date": "2019-04-24", "close": 41.605, "volume": 1467852.0}, {"date": "2019-04-25", "close": 41.295, "volume": 1397964.0}, {"date": "2019-04-26", "close": 41.57, "volume": 966960.0}, {"date": "2019-04-29", "close": 41.5375, "volume": 2179580.0}, {"date": "2019-04-30", "close": 41.68, "volume": 1193380.0}, {"date": "2019-05-01", "close": 41.2275, "volume": 1590240.0}, {"date": "2019-05-02", "close": 41.325, "volume": 2056096.0}, {"date": "2019-05-03", "close": 41.6825, "volume": 1310272.0}, {"date": "2019-05-06", "close": 41.515, "volume": 1670884.0}, {"date": "2019-05-07", "close": 40.8225, "volume": 1804064.0}, {"date": "2019-05-08", "close": 40.8075, "volume": 1463852.0}, {"date": "2019-05-09", "close": 40.7775, "volume": 1302428.0}, {"date": "2019-05-10", "close": 40.93, "volume": 1738676.0}, {"date": "2019-05-13", "close": 39.885, "volume": 1567092.0}, {"date": "2019-05-14", "close": 40.305, "volume": 1489232.0}, {"date": "2019-05-15", "close": 40.4675, "volume": 1164352.0}, {"date": "2019-05-16", "close": 40.78, "volume": 916580.0}, {"date": "2019-05-17", "close": 40.515, "volume": 1053768.0}, {"date": "2019-05-20", "close": 40.215, "volume": 1133924.0}, {"date": "2019-05-21", "close": 40.6775, "volume": 1693504.0}, {"date": "2019-05-22", "close": 40.495, "volume": 797636.0}, {"date": "2019-05-23", "close": 39.9325, "volume": 1345580.0}, {"date": "2019-05-24", "close": 40.035, "volume": 942708.0}, {"date": "2019-05-28", "close": 39.695, "volume": 895360.0}, {"date": "2019-05-29", "close": 39.375, "volume": 1528568.0}, {"date": "2019-05-30", "close": 39.505, "volume": 1380424.0}, {"date": "2019-05-31", "close": 39.155, "volume": 1559104.0}, {"date": "2019-06-03", "close": 39.25, "volume": 2193952.0}, {"date": "2019-06-04", "close": 40.0975, "volume": 1815348.0}, {"date": "2019-06-05", "close": 40.4825, "volume": 1676664.0}, {"date": "2019-06-06", "close": 40.7025, "volume": 1175492.0}, {"date": "2019-06-07", "close": 40.9325, "volume": 844676.0}, {"date": "2019-06-10", "close": 41.1325, "volume": 3037148.0}, {"date": "2019-06-11", "close": 41.03, "volume": 1114288.0}, {"date": "2019-06-12", "close": 40.9975, "volume": 906200.0}, {"date": "2019-06-13", "close": 41.2125, "volume": 1047572.0}, {"date": "2019-06-14", "close": 41.085, "volume": 897400.0}, {"date": "2019-06-17", "close": 41.065, "volume": 830204.0}, {"date": "2019-06-18", "close": 41.4525, "volume": 1491116.0}, {"date": "2019-06-19", "close": 41.7, "volume": 1159180.0}, {"date": "2019-06-20", "close": 41.9925, "volume": 1159672.0}, {"date": "2019-06-21", "close": 41.82, "volume": 1129908.0}, {"date": "2019-06-24", "close": 41.6325, "volume": 954404.0}, {"date": "2019-06-25", "close": 41.28, "volume": 1082268.0}, {"date": "2019-06-26", "close": 41.17, "volume": 1097904.0}, {"date": "2019-06-27", "close": 41.375, "volume": 1023980.0}, {"date": "2019-06-28", "close": 41.79, "volume": 1145788.0}, {"date": "2019-07-01", "close": 42.085, "volume": 2071336.0}, {"date": "2019-07-02", "close": 42.085, "volume": 1814548.0}, {"date": "2019-07-03", "close": 42.4625, "volume": 1078116.0}, {"date": "2019-07-05", "close": 42.4475, "volume": 943116.0}, {"date": "2019-07-08", "close": 42.205, "volume": 924288.0}, {"date": "2019-07-09", "close": 42.3525, "volume": 5898576.0}, {"date": "2019-07-10", "close": 42.3875, "volume": 2194764.0}, {"date": "2019-07-11", "close": 42.425, "volume": 1075712.0}, {"date": "2019-07-12", "close": 42.7175, "volume": 858380.0}, {"date": "2019-07-15", "close": 42.6525, "volume": 1017252.0}, {"date": "2019-07-16", "close": 42.535, "volume": 857928.0}, {"date": "2019-07-17", "close": 42.27, "volume": 801680.0}, {"date": "2019-07-18", "close": 42.44, "volume": 5630160.0}, {"date": "2019-07-19", "close": 42.1875, "volume": 890868.0}, {"date": "2019-07-22", "close": 42.2175, "volume": 1642620.0}, {"date": "2019-07-23", "close": 42.545, "volume": 928340.0}, {"date": "2019-07-24", "close": 42.88, "volume": 1107512.0}, {"date": "2019-07-25", "close": 42.56, "volume": 1381948.0}, {"date": "2019-07-26", "close": 42.835, "volume": 1426360.0}, {"date": "2019-07-29", "close": 42.675, "volume": 1735852.0}, {"date": "2019-07-30", "close": 42.7275, "volume": 3044660.0}, {"date": "2019-07-31", "close": 42.3375, "volume": 3711796.0}, {"date": "2019-08-01", "close": 41.8025, "volume": 2201800.0}, {"date": "2019-08-02", "close": 41.39, "volume": 1256352.0}, {"date": "2019-08-05", "close": 40.1875, "volume": 2445040.0}, {"date": "2019-08-06", "close": 40.71, "volume": 1882604.0}, {"date": "2019-08-07", "close": 40.87, "volume": 1853012.0}, {"date": "2019-08-08", "close": 41.7025, "volume": 1126140.0}, {"date": "2019-08-09", "close": 41.35, "volume": 1336060.0}, {"date": "2019-08-12", "close": 40.8225, "volume": 1665044.0}, {"date": "2019-08-13", "close": 41.335, "volume": 1179072.0}, {"date": "2019-08-14", "close": 40.1175, "volume": 1741264.0}, {"date": "2019-08-15", "close": 40.1775, "volume": 1961024.0}, {"date": "2019-08-16", "close": 40.7825, "volume": 1634732.0}, {"date": "2019-08-19", "close": 41.215, "volume": 2271464.0}, {"date": "2019-08-20", "close": 40.955, "volume": 1052148.0}, {"date": "2019-08-21", "close": 41.3125, "volume": 1011664.0}, {"date": "2019-08-22", "close": 41.2825, "volume": 1131080.0}, {"date": "2019-08-23", "close": 40.2525, "volume": 1707500.0}, {"date": "2019-08-26", "close": 40.57, "volume": 1825084.0}, {"date": "2019-08-27", "close": 40.3925, "volume": 1527968.0}, {"date": "2019-08-28", "close": 40.65, "volume": 1114168.0}, {"date": "2019-08-29", "close": 41.185, "volume": 1453256.0}, {"date": "2019-08-30", "close": 41.17, "volume": 980248.0}, {"date": "2019-09-03", "close": 40.9325, "volume": 1561828.0}, {"date": "2019-09-04", "close": 41.3875, "volume": 928816.0}, {"date": "2019-09-05", "close": 41.8675, "volume": 1225384.0}, {"date": "2019-09-06", "close": 41.935, "volume": 1465060.0}, {"date": "2019-09-09", "close": 41.9025, "volume": 913372.0}, {"date": "2019-09-10", "close": 41.9475, "volume": 1320684.0}, {"date": "2019-09-11", "close": 42.25, "volume": 794064.0}, {"date": "2019-09-12", "close": 42.3425, "volume": 1488120.0}, {"date": "2019-09-13", "close": 42.31, "volume": 1205768.0}, {"date": "2019-09-16", "close": 42.31, "volume": 1230068.0}, {"date": "2019-09-17", "close": 42.4525, "volume": 1393980.0}, {"date": "2019-09-18", "close": 42.37, "volume": 970352.0}, {"date": "2019-09-19", "close": 42.2625, "volume": 1183868.0}, {"date": "2019-09-20", "close": 42.08, "volume": 2216052.0}, {"date": "2019-09-23", "close": 42.1425, "volume": 773012.0}, {"date": "2019-09-24", "close": 41.8475, "volume": 1475464.0}, {"date": "2019-09-25", "close": 42.0725, "volume": 1461700.0}, {"date": "2019-09-26", "close": 41.99, "volume": 874528.0}, {"date": "2019-09-27", "close": 41.705, "volume": 1185128.0}, {"date": "2019-09-30", "close": 41.9, "volume": 949156.0}, {"date": "2019-10-01", "close": 41.3225, "volume": 1520872.0}, {"date": "2019-10-02", "close": 40.6275, "volume": 1977348.0}, {"date": "2019-10-03", "close": 40.975, "volume": 1466864.0}, {"date": "2019-10-04", "close": 41.4325, "volume": 1078728.0}, {"date": "2019-10-07", "close": 41.25, "volume": 953956.0}, {"date": "2019-10-08", "close": 40.5325, "volume": 1686180.0}, {"date": "2019-10-09", "close": 40.9025, "volume": 1235864.0}, {"date": "2019-10-10", "close": 41.125, "volume": 1672836.0}, {"date": "2019-10-11", "close": 41.68, "volume": 1858792.0}, {"date": "2019-10-14", "close": 41.59, "volume": 794468.0}, {"date": "2019-10-15", "close": 41.9125, "volume": 1071628.0}, {"date": "2019-10-16", "close": 41.8075, "volume": 1474676.0}, {"date": "2019-10-17", "close": 41.9775, "volume": 3730352.0}, {"date": "2019-10-18", "close": 41.945, "volume": 4543684.0}, {"date": "2019-10-21", "close": 42.2375, "volume": 2267620.0}, {"date": "2019-10-22", "close": 42.0625, "volume": 1087288.0}, {"date": "2019-10-23", "close": 42.185, "volume": 1415876.0}, {"date": "2019-10-24", "close": 42.2675, "volume": 1879784.0}, {"date": "2019-10-25", "close": 42.39, "volume": 1165908.0}, {"date": "2019-10-28", "close": 42.5175, "volume": 1107576.0}, {"date": "2019-10-29", "close": 42.5625, "volume": 1031840.0}, {"date": "2019-10-30", "close": 42.6075, "volume": 1417376.0}, {"date": "2019-10-31", "close": 42.365, "volume": 1512960.0}, {"date": "2019-11-01", "close": 42.8275, "volume": 1461764.0}, {"date": "2019-11-04", "close": 42.9675, "volume": 1345840.0}, {"date": "2019-11-05", "close": 42.8625, "volume": 1081676.0}, {"date": "2019-11-06", "close": 42.735, "volume": 952792.0}, {"date": "2019-11-07", "close": 42.7925, "volume": 1352388.0}, {"date": "2019-11-08", "close": 42.875, "volume": 1005576.0}, {"date": "2019-11-11", "close": 42.8175, "volume": 1101692.0}, {"date": "2019-11-12", "close": 42.835, "volume": 1150216.0}, {"date": "2019-11-13", "close": 42.9, "volume": 1643580.0}, {"date": "2019-11-14", "close": 42.995, "volume": 2444696.0}, {"date": "2019-11-15", "close": 43.3025, "volume": 2433136.0}, {"date": "2019-11-18", "close": 43.3475, "volume": 2918756.0}, {"date": "2019-11-19", "close": 43.4375, "volume": 2704012.0}, {"date": "2019-11-20", "close": 43.36, "volume": 3145100.0}, {"date": "2019-11-21", "close": 43.1525, "volume": 3427820.0}, {"date": "2019-11-22", "close": 43.2575, "volume": 3521904.0}, {"date": "2019-11-25", "close": 43.7, "volume": 2972784.0}, {"date": "2019-11-26", "close": 43.805, "volume": 1262156.0}, {"date": "2019-11-27", "close": 43.9775, "volume": 929052.0}, {"date": "2019-11-29", "close": 43.73, "volume": 767628.0}, {"date": "2019-12-02", "close": 43.32, "volume": 3276148.0}, {"date": "2019-12-03", "close": 43.04, "volume": 3079132.0}, {"date": "2019-12-04", "close": 43.3225, "volume": 1252284.0}, {"date": "2019-12-05", "close": 43.4175, "volume": 3165820.0}, {"date": "2019-12-06", "close": 43.74, "volume": 4127788.0}, {"date": "2019-12-09", "close": 43.5825, "volume": 3109948.0}, {"date": "2019-12-10", "close": 43.55, "volume": 3777756.0}, {"date": "2019-12-11", "close": 43.635, "volume": 2457428.0}, {"date": "2019-12-12", "close": 43.9525, "volume": 3604076.0}, {"date": "2019-12-13", "close": 43.875, "volume": 2738796.0}, {"date": "2019-12-16", "close": 44.1925, "volume": 1598068.0}, {"date": "2019-12-17", "close": 44.1325, "volume": 1989708.0}, {"date": "2019-12-18", "close": 44.2025, "volume": 2747824.0}, {"date": "2019-12-19", "close": 44.395, "volume": 1352740.0}, {"date": "2019-12-20", "close": 44.6825, "volume": 1564376.0}, {"date": "2019-12-23", "close": 44.6425, "volume": 1326496.0}, {"date": "2019-12-24", "close": 44.455, "volume": 961292.0}, {"date": "2019-12-26", "close": 44.5775, "volume": 998100.0}, {"date": "2019-12-27", "close": 44.5075, "volume": 1377488.0}, {"date": "2019-12-30", "close": 44.3475, "volume": 1820076.0}, {"date": "2019-12-31", "close": 44.545, "volume": 1338228.0}, {"date": "2020-01-02", "close": 44.705, "volume": 6965936.0}, {"date": "2020-01-03", "close": 44.505, "volume": 1561116.0}, {"date": "2020-01-06", "close": 44.5675, "volume": 1636680.0}, {"date": "2020-01-07", "close": 44.555, "volume": 1051124.0}, {"date": "2020-01-08", "close": 44.635, "volume": 2547628.0}, {"date": "2020-01-09", "close": 44.9225, "volume": 1752844.0}, {"date": "2020-01-10", "close": 44.8525, "volume": 1609616.0}, {"date": "2020-01-13", "close": 45.1775, "volume": 1415608.0}, {"date": "2020-01-14", "close": 45.2325, "volume": 1270696.0}, {"date": "2020-01-15", "close": 45.3725, "volume": 1533940.0}, {"date": "2020-01-16", "close": 45.8425, "volume": 7106720.0}, {"date": "2020-01-17", "close": 45.8875, "volume": 2962320.0}, {"date": "2020-01-21", "close": 45.785, "volume": 2329912.0}, {"date": "2020-01-22", "close": 45.8075, "volume": 2641100.0}, {"date": "2020-01-23", "close": 45.99, "volume": 1989584.0}, {"date": "2020-01-24", "close": 45.5525, "volume": 3325868.0}, {"date": "2020-01-27", "close": 44.8675, "volume": 2489844.0}, {"date": "2020-01-28", "close": 45.27, "volume": 1294056.0}, {"date": "2020-01-29", "close": 45.0925, "volume": 2692148.0}, {"date": "2020-01-30", "close": 45.1725, "volume": 1783088.0}, {"date": "2020-01-31", "close": 44.435, "volume": 1946608.0}, {"date": "2020-02-03", "close": 44.79, "volume": 1511088.0}, {"date": "2020-02-04", "close": 45.42, "volume": 1642696.0}, {"date": "2020-02-05", "close": 45.82, "volume": 1376796.0}, {"date": "2020-02-06", "close": 45.82, "volume": 1394004.0}, {"date": "2020-02-07", "close": 45.4925, "volume": 1770328.0}, {"date": "2020-02-10", "close": 45.7325, "volume": 1179436.0}, {"date": "2020-02-11", "close": 46.0575, "volume": 2061536.0}, {"date": "2020-02-12", "close": 46.3275, "volume": 5922144.0}, {"date": "2020-02-13", "close": 46.4, "volume": 4471544.0}, {"date": "2020-02-14", "close": 46.475, "volume": 4280792.0}, {"date": "2020-02-18", "close": 46.38, "volume": 1758952.0}, {"date": "2020-02-19", "close": 46.5425, "volume": 1731072.0}, {"date": "2020-02-20", "close": 46.5675, "volume": 1516812.0}, {"date": "2020-02-21", "close": 46.045, "volume": 1910824.0}, {"date": "2020-02-24", "close": 44.705, "volume": 2953180.0}, {"date": "2020-02-25", "close": 43.2475, "volume": 3680512.0}, {"date": "2020-02-26", "close": 42.775, "volume": 3696448.0}, {"date": "2020-02-27", "close": 41.05, "volume": 4505328.0}, {"date": "2020-02-28", "close": 40.5375, "volume": 9241896.0}, {"date": "2020-03-02", "close": 42.0675, "volume": 5330168.0}, {"date": "2020-03-03", "close": 41.1775, "volume": 3952040.0}, {"date": "2020-03-04", "close": 42.6975, "volume": 4307504.0}, {"date": "2020-03-05", "close": 41.3475, "volume": 3825464.0}, {"date": "2020-03-06", "close": 40.3675, "volume": 6716260.0}, {"date": "2020-03-09", "close": 36.805, "volume": 6574464.0}, {"date": "2020-03-10", "close": 38.3175, "volume": 10715348.0}, {"date": "2020-03-11", "close": 36.225, "volume": 7711032.0}, {"date": "2020-03-12", "close": 32.585, "volume": 13026792.0}, {"date": "2020-03-13", "close": 34.85, "volume": 15838664.0}, {"date": "2020-03-16", "close": 30.5325, "volume": 12236144.0}, {"date": "2020-03-17", "close": 32.495, "volume": 9979428.0}, {"date": "2020-03-18", "close": 29.77, "volume": 10509764.0}, {"date": "2020-03-19", "close": 30.34, "volume": 11771384.0}, {"date": "2020-03-20", "close": 28.975, "volume": 11960976.0}, {"date": "2020-03-23", "close": 28.0925, "volume": 14863384.0}, {"date": "2020-03-24", "close": 31.15, "volume": 9454688.0}, {"date": "2020-03-25", "close": 31.995, "volume": 18846540.0}, {"date": "2020-03-26", "close": 33.745, "volume": 10058188.0}, {"date": "2020-03-27", "close": 32.7975, "volume": 8637188.0}, {"date": "2020-03-30", "close": 33.6625, "volume": 9277232.0}, {"date": "2020-03-31", "close": 32.9125, "volume": 6387952.0}, {"date": "2020-04-01", "close": 31.3225, "volume": 15105732.0}, {"date": "2020-04-02", "close": 31.675, "volume": 6411568.0}, {"date": "2020-04-03", "close": 31.085, "volume": 13766128.0}, {"date": "2020-04-06", "close": 33.5125, "volume": 18159600.0}, {"date": "2020-04-07", "close": 33.8375, "volume": 9212964.0}, {"date": "2020-04-08", "close": 35.365, "volume": 4942276.0}, {"date": "2020-04-09", "close": 36.28, "volume": 5867412.0}, {"date": "2020-04-13", "close": 35.4675, "volume": 5524000.0}, {"date": "2020-04-14", "close": 36.475, "volume": 4955428.0}, {"date": "2020-04-15", "close": 35.4175, "volume": 5151200.0}, {"date": "2020-04-16", "close": 35.4475, "volume": 5420632.0}, {"date": "2020-04-17", "close": 36.7425, "volume": 4577620.0}, {"date": "2020-04-20", "close": 36.02, "volume": 3775668.0}, {"date": "2020-04-21", "close": 35.0175, "volume": 4018792.0}, {"date": "2020-04-22", "close": 35.8825, "volume": 2603172.0}, {"date": "2020-04-23", "close": 35.9325, "volume": 3953412.0}, {"date": "2020-04-24", "close": 36.39, "volume": 2743996.0}, {"date": "2020-04-27", "close": 37.3525, "volume": 4145416.0}, {"date": "2020-04-28", "close": 37.5, "volume": 3867344.0}, {"date": "2020-04-29", "close": 38.6075, "volume": 3515648.0}, {"date": "2020-04-30", "close": 37.5975, "volume": 3049540.0}, {"date": "2020-05-01", "close": 36.4625, "volume": 3209972.0}, {"date": "2020-05-04", "close": 36.6875, "volume": 2923724.0}, {"date": "2020-05-05", "close": 37.04, "volume": 2711400.0}, {"date": "2020-05-06", "close": 36.7175, "volume": 3872236.0}, {"date": "2020-05-07", "close": 37.435, "volume": 3805464.0}, {"date": "2020-05-08", "close": 38.255, "volume": 2255688.0}, {"date": "2020-05-11", "close": 38.1225, "volume": 2353820.0}, {"date": "2020-05-12", "close": 37.16, "volume": 6166800.0}, {"date": "2020-05-13", "close": 36.24, "volume": 2683412.0}, {"date": "2020-05-14", "close": 36.6925, "volume": 4365064.0}, {"date": "2020-05-15", "close": 36.8725, "volume": 6312568.0}, {"date": "2020-05-18", "close": 38.405, "volume": 9479240.0}, {"date": "2020-05-19", "close": 38.1025, "volume": 3040456.0}, {"date": "2020-05-20", "close": 38.7525, "volume": 2092824.0}, {"date": "2020-05-21", "close": 38.5275, "volume": 2078488.0}, {"date": "2020-05-22", "close": 38.71, "volume": 10642280.0}, {"date": "2020-05-26", "close": 39.54, "volume": 4612292.0}, {"date": "2020-05-27", "close": 40.18, "volume": 2632792.0}, {"date": "2020-05-28", "close": 40.1225, "volume": 4051276.0}, {"date": "2020-05-29", "close": 40.33, "volume": 3386956.0}, {"date": "2020-06-01", "close": 40.775, "volume": 3803636.0}, {"date": "2020-06-02", "close": 41.25, "volume": 3756064.0}, {"date": "2020-06-03", "close": 42.1125, "volume": 3635540.0}, {"date": "2020-06-04", "close": 41.89, "volume": 2669172.0}, {"date": "2020-06-05", "close": 43.0325, "volume": 2554556.0}, {"date": "2020-06-08", "close": 43.855, "volume": 2560080.0}, {"date": "2020-06-09", "close": 42.9275, "volume": 3473224.0}, {"date": "2020-06-10", "close": 42.365, "volume": 9743316.0}, {"date": "2020-06-11", "close": 39.73, "volume": 3676916.0}, {"date": "2020-06-12", "close": 40.3625, "volume": 6037240.0}, {"date": "2020-06-15", "close": 40.9625, "volume": 2435076.0}, {"date": "2020-06-16", "close": 41.7175, "volume": 2911064.0}, {"date": "2020-06-17", "close": 41.4975, "volume": 4238972.0}, {"date": "2020-06-18", "close": 41.55, "volume": 2133480.0}, {"date": "2020-06-19", "close": 41.215, "volume": 2036844.0}, {"date": "2020-06-22", "close": 41.455, "volume": 1667384.0}, {"date": "2020-06-23", "close": 41.44, "volume": 2261108.0}, {"date": "2020-06-24", "close": 40.1725, "volume": 2203080.0}, {"date": "2020-06-25", "close": 40.5075, "volume": 3081292.0}, {"date": "2020-06-26", "close": 39.74, "volume": 2862904.0}, {"date": "2020-06-29", "close": 40.3325, "volume": 2457108.0}, {"date": "2020-06-30", "close": 40.9775, "volume": 2701344.0}, {"date": "2020-07-01", "close": 41.0975, "volume": 1854232.0}, {"date": "2020-07-02", "close": 41.2525, "volume": 2079132.0}, {"date": "2020-07-06", "close": 41.75, "volume": 1957440.0}, {"date": "2020-07-07", "close": 41.2775, "volume": 2232368.0}, {"date": "2020-07-08", "close": 41.57, "volume": 2101928.0}, {"date": "2020-07-09", "close": 41.2375, "volume": 3154772.0}, {"date": "2020-07-10", "close": 41.605, "volume": 2389968.0}, {"date": "2020-07-13", "close": 41.1025, "volume": 5250528.0}, {"date": "2020-07-14", "close": 41.7775, "volume": 2984932.0}, {"date": "2020-07-15", "close": 42.5175, "volume": 2364568.0}, {"date": "2020-07-16", "close": 42.4225, "volume": 1987324.0}, {"date": "2020-07-17", "close": 42.7575, "volume": 1637888.0}, {"date": "2020-07-20", "close": 42.8725, "volume": 2054452.0}, {"date": "2020-07-21", "close": 43.0825, "volume": 3261304.0}, {"date": "2020-07-22", "close": 43.38, "volume": 1193696.0}, {"date": "2020-07-23", "close": 43.21, "volume": 2601796.0}, {"date": "2020-07-24", "close": 42.815, "volume": 4440540.0}, {"date": "2020-07-27", "close": 43.1875, "volume": 5066408.0}, {"date": "2020-07-28", "close": 42.83, "volume": 1483924.0}, {"date": "2020-07-29", "close": 43.6325, "volume": 1782108.0}, {"date": "2020-07-30", "close": 43.495, "volume": 1828516.0}, {"date": "2020-07-31", "close": 43.5725, "volume": 1882308.0}, {"date": "2020-08-03", "close": 43.8925, "volume": 4113988.0}, {"date": "2020-08-04", "close": 44.0725, "volume": 1619616.0}, {"date": "2020-08-05", "close": 44.33, "volume": 1915684.0}, {"date": "2020-08-06", "close": 44.2075, "volume": 1701336.0}, {"date": "2020-08-07", "close": 44.28, "volume": 2371660.0}, {"date": "2020-08-10", "close": 44.4375, "volume": 1885692.0}, {"date": "2020-08-11", "close": 44.1375, "volume": 1891852.0}, {"date": "2020-08-12", "close": 44.4775, "volume": 1483912.0}, {"date": "2020-08-13", "close": 44.5, "volume": 1718584.0}, {"date": "2020-08-14", "close": 44.4675, "volume": 1487616.0}, {"date": "2020-08-17", "close": 44.66, "volume": 1646632.0}, {"date": "2020-08-18", "close": 44.5675, "volume": 2140084.0}, {"date": "2020-08-19", "close": 44.285, "volume": 1674144.0}, {"date": "2020-08-20", "close": 44.215, "volume": 1258500.0}, {"date": "2020-08-21", "close": 44.165, "volume": 1614232.0}, {"date": "2020-08-24", "close": 44.5575, "volume": 1840260.0}, {"date": "2020-08-25", "close": 44.6025, "volume": 1535380.0}, {"date": "2020-08-26", "close": 44.6875, "volume": 1827436.0}, {"date": "2020-08-27", "close": 44.7875, "volume": 1858720.0}, {"date": "2020-08-28", "close": 45.11, "volume": 1940832.0}, {"date": "2020-08-31", "close": 44.96, "volume": 1583488.0}, {"date": "2020-09-01", "close": 45.5225, "volume": 2330536.0}, {"date": "2020-09-02", "close": 46.25, "volume": 1854904.0}, {"date": "2020-09-03", "close": 44.7775, "volume": 2748528.0}, {"date": "2020-09-04", "close": 44.3125, "volume": 2728880.0}, {"date": "2020-09-08", "close": 43.3125, "volume": 3741740.0}, {"date": "2020-09-09", "close": 44.01, "volume": 2164364.0}, {"date": "2020-09-10", "close": 43.3775, "volume": 2785040.0}, {"date": "2020-09-11", "close": 43.4125, "volume": 2255048.0}, {"date": "2020-09-14", "close": 44.1825, "volume": 2100636.0}, {"date": "2020-09-15", "close": 44.35, "volume": 2434152.0}, {"date": "2020-09-16", "close": 44.51, "volume": 1810096.0}, {"date": "2020-09-17", "close": 44.1825, "volume": 4744740.0}, {"date": "2020-09-18", "close": 43.83, "volume": 2321760.0}, {"date": "2020-09-21", "close": 43.1125, "volume": 2629096.0}, {"date": "2020-09-22", "close": 43.5825, "volume": 2096132.0}, {"date": "2020-09-23", "close": 42.5625, "volume": 5239836.0}, {"date": "2020-09-24", "close": 42.595, "volume": 2992216.0}, {"date": "2020-09-25", "close": 43.225, "volume": 5092164.0}, {"date": "2020-09-28", "close": 44.0575, "volume": 2397084.0}, {"date": "2020-09-29", "close": 43.805, "volume": 2956680.0}, {"date": "2020-09-30", "close": 44.065, "volume": 2945988.0}, {"date": "2020-10-01", "close": 44.4675, "volume": 6529556.0}, {"date": "2020-10-02", "close": 44.5325, "volume": 3051980.0}, {"date": "2020-10-05", "close": 45.275, "volume": 3008604.0}, {"date": "2020-10-06", "close": 44.8825, "volume": 2699152.0}, {"date": "2020-10-07", "close": 45.625, "volume": 2769644.0}, {"date": "2020-10-08", "close": 46.2, "volume": 1958552.0}, {"date": "2020-10-09", "close": 46.3925, "volume": 1961812.0}, {"date": "2020-10-12", "close": 46.7575, "volume": 1350032.0}, {"date": "2020-10-13", "close": 46.595, "volume": 2006476.0}, {"date": "2020-10-14", "close": 46.39, "volume": 1851696.0}, {"date": "2020-10-15", "close": 46.5275, "volume": 2047316.0}, {"date": "2020-10-16", "close": 46.4725, "volume": 1816436.0}, {"date": "2020-10-19", "close": 45.8975, "volume": 2232844.0}, {"date": "2020-10-20", "close": 46.055, "volume": 2448080.0}, {"date": "2020-10-21", "close": 45.92, "volume": 1595044.0}, {"date": "2020-10-22", "close": 46.3375, "volume": 1843128.0}, {"date": "2020-10-23", "close": 46.75, "volume": 1886676.0}, {"date": "2020-10-26", "close": 45.7875, "volume": 2565860.0}, {"date": "2020-10-27", "close": 45.485, "volume": 2151960.0}, {"date": "2020-10-28", "close": 44.1325, "volume": 2524556.0}, {"date": "2020-10-29", "close": 44.5125, "volume": 2947032.0}, {"date": "2020-10-30", "close": 44.035, "volume": 3062396.0}, {"date": "2020-11-02", "close": 44.7775, "volume": 2315508.0}, {"date": "2020-11-03", "close": 45.7675, "volume": 2094736.0}, {"date": "2020-11-04", "close": 46.2725, "volume": 2429048.0}, {"date": "2020-11-05", "close": 47.2175, "volume": 3881604.0}, {"date": "2020-11-06", "close": 47.285, "volume": 2749324.0}, {"date": "2020-11-09", "close": 47.86, "volume": 3783700.0}, {"date": "2020-11-10", "close": 47.8575, "volume": 3030224.0}, {"date": "2020-11-11", "close": 48.1975, "volume": 1568052.0}, {"date": "2020-11-12", "close": 47.615, "volume": 1807884.0}, {"date": "2020-11-13", "close": 48.4525, "volume": 2262480.0}, {"date": "2020-11-16", "close": 49.2375, "volume": 5313476.0}, {"date": "2020-11-17", "close": 49.185, "volume": 3581160.0}, {"date": "2020-11-18", "close": 48.5975, "volume": 2241944.0}, {"date": "2020-11-19", "close": 48.975, "volume": 2451000.0}, {"date": "2020-11-20", "close": 48.87, "volume": 1456176.0}, {"date": "2020-11-23", "close": 49.375, "volume": 2746196.0}, {"date": "2020-11-24", "close": 49.9425, "volume": 2808608.0}, {"date": "2020-11-25", "close": 49.96, "volume": 2012284.0}, {"date": "2020-11-27", "close": 50.1575, "volume": 649844.0}, {"date": "2020-11-30", "close": 49.92, "volume": 1610808.0}, {"date": "2020-12-01", "close": 50.2625, "volume": 1764572.0}, {"date": "2020-12-02", "close": 50.1925, "volume": 1536820.0}, {"date": "2020-12-03", "close": 50.52, "volume": 1268160.0}, {"date": "2020-12-04", "close": 51.16, "volume": 2091028.0}, {"date": "2020-12-07", "close": 51.1175, "volume": 1776568.0}, {"date": "2020-12-08", "close": 51.2975, "volume": 1961128.0}, {"date": "2020-12-09", "close": 50.815, "volume": 3739460.0}, {"date": "2020-12-10", "close": 51.0475, "volume": 2350340.0}, {"date": "2020-12-11", "close": 50.8575, "volume": 2355592.0}, {"date": "2020-12-14", "close": 50.6675, "volume": 9614736.0}, {"date": "2020-12-15", "close": 51.435, "volume": 1903556.0}, {"date": "2020-12-16", "close": 51.4975, "volume": 1961220.0}, {"date": "2020-12-17", "close": 52.0525, "volume": 2165212.0}, {"date": "2020-12-18", "close": 52.005, "volume": 2204696.0}, {"date": "2020-12-21", "close": 51.73, "volume": 2851184.0}, {"date": "2020-12-22", "close": 51.855, "volume": 1883376.0}, {"date": "2020-12-23", "close": 51.8975, "volume": 4710584.0}, {"date": "2020-12-24", "close": 51.77, "volume": 2501096.0}, {"date": "2020-12-28", "close": 51.46, "volume": 2184096.0}, {"date": "2020-12-29", "close": 51.2325, "volume": 2480300.0}, {"date": "2020-12-30", "close": 51.585, "volume": 2376772.0}, {"date": "2020-12-31", "close": 51.6925, "volume": 2187028.0}, {"date": "2021-01-04", "close": 50.935, "volume": 3445508.0}, {"date": "2021-01-05", "close": 51.42, "volume": 3344588.0}, {"date": "2021-01-06", "close": 52.275, "volume": 7782096.0}, {"date": "2021-01-07", "close": 53.025, "volume": 3155716.0}, {"date": "2021-01-08", "close": 53.265, "volume": 2400708.0}, {"date": "2021-01-11", "close": 53.125, "volume": 2301408.0}, {"date": "2021-01-12", "close": 53.5975, "volume": 2789264.0}, {"date": "2021-01-13", "close": 53.4425, "volume": 1967572.0}, {"date": "2021-01-14", "close": 53.47, "volume": 2023828.0}, {"date": "2021-01-15", "close": 53.1225, "volume": 5816316.0}, {"date": "2021-01-19", "close": 53.3975, "volume": 2076752.0}, {"date": "2021-01-20", "close": 53.9, "volume": 2956172.0}, {"date": "2021-01-21", "close": 53.565, "volume": 2204160.0}, {"date": "2021-01-22", "close": 53.4675, "volume": 2084072.0}, {"date": "2021-01-25", "close": 53.4375, "volume": 2600936.0}, {"date": "2021-01-26", "close": 52.8875, "volume": 2853980.0}, {"date": "2021-01-27", "close": 51.555, "volume": 2586284.0}, {"date": "2021-01-28", "close": 52.215, "volume": 2513468.0}, {"date": "2021-01-29", "close": 51.4475, "volume": 3831268.0}, {"date": "2021-02-01", "close": 52.355, "volume": 2064152.0}, {"date": "2021-02-02", "close": 53.185, "volume": 2185676.0}, {"date": "2021-02-03", "close": 53.2225, "volume": 1678008.0}, {"date": "2021-02-04", "close": 53.9175, "volume": 3328384.0}, {"date": "2021-02-05", "close": 54.455, "volume": 2092976.0}, {"date": "2021-02-08", "close": 54.9125, "volume": 1808228.0}, {"date": "2021-02-09", "close": 55.0925, "volume": 1853160.0}, {"date": "2021-02-10", "close": 55.3375, "volume": 2128500.0}, {"date": "2021-02-11", "close": 55.525, "volume": 2009960.0}, {"date": "2021-02-12", "close": 55.8925, "volume": 2741168.0}, {"date": "2021-02-16", "close": 55.8025, "volume": 2234916.0}, {"date": "2021-02-17", "close": 55.545, "volume": 2189984.0}, {"date": "2021-02-18", "close": 55.2875, "volume": 1901084.0}, {"date": "2021-02-19", "close": 55.8775, "volume": 2090796.0}, {"date": "2021-02-22", "close": 55.2275, "volume": 2018652.0}, {"date": "2021-02-23", "close": 55.245, "volume": 3388292.0}, {"date": "2021-02-24", "close": 55.7725, "volume": 2445520.0}, {"date": "2021-02-25", "close": 54.1875, "volume": 3449156.0}, {"date": "2021-02-26", "close": 54.195, "volume": 2614552.0}, {"date": "2021-03-01", "close": 55.5075, "volume": 1719092.0}, {"date": "2021-03-02", "close": 54.975, "volume": 2747880.0}, {"date": "2021-03-03", "close": 54.0175, "volume": 2815136.0}, {"date": "2021-03-04", "close": 52.845, "volume": 5079628.0}, {"date": "2021-03-05", "close": 53.8375, "volume": 4507300.0}, {"date": "2021-03-08", "close": 53.7425, "volume": 2876532.0}, {"date": "2021-03-09", "close": 54.385, "volume": 3568256.0}, {"date": "2021-03-10", "close": 54.825, "volume": 3864936.0}, {"date": "2021-03-11", "close": 55.665, "volume": 2831204.0}, {"date": "2021-03-12", "close": 55.9275, "volume": 3157436.0}, {"date": "2021-03-15", "close": 56.4725, "volume": 1935600.0}, {"date": "2021-03-16", "close": 55.945, "volume": 2452248.0}, {"date": "2021-03-17", "close": 56.26, "volume": 5066392.0}, {"date": "2021-03-18", "close": 55.2875, "volume": 2338764.0}, {"date": "2021-03-19", "close": 55.41, "volume": 5982044.0}, {"date": "2021-03-22", "close": 55.6925, "volume": 2455764.0}, {"date": "2021-03-23", "close": 54.8675, "volume": 2377696.0}, {"date": "2021-03-24", "close": 54.2925, "volume": 2277876.0}, {"date": "2021-03-25", "close": 54.645, "volume": 3616264.0}, {"date": "2021-03-26", "close": 55.465, "volume": 2434448.0}, {"date": "2021-03-29", "close": 54.9525, "volume": 3123028.0}, {"date": "2021-03-30", "close": 55.115, "volume": 2105036.0}, {"date": "2021-03-31", "close": 55.335, "volume": 1846140.0}, {"date": "2021-04-01", "close": 56.1325, "volume": 2766144.0}, {"date": "2021-04-05", "close": 56.515, "volume": 2465164.0}, {"date": "2021-04-06", "close": 56.79, "volume": 1822188.0}, {"date": "2021-04-07", "close": 56.435, "volume": 2103204.0}, {"date": "2021-04-08", "close": 56.73, "volume": 1730952.0}, {"date": "2021-04-09", "close": 56.935, "volume": 2442832.0}, {"date": "2021-04-12", "close": 56.9775, "volume": 2093856.0}, {"date": "2021-04-13", "close": 57.135, "volume": 1999052.0}, {"date": "2021-04-14", "close": 57.1075, "volume": 2350504.0}, {"date": "2021-04-15", "close": 57.645, "volume": 4175172.0}, {"date": "2021-04-16", "close": 57.7525, "volume": 2191936.0}, {"date": "2021-04-19", "close": 57.325, "volume": 2997352.0}, {"date": "2021-04-20", "close": 56.835, "volume": 3060168.0}, {"date": "2021-04-21", "close": 57.57, "volume": 2752560.0}, {"date": "2021-04-22", "close": 57.335, "volume": 2684172.0}, {"date": "2021-04-23", "close": 58.115, "volume": 5327576.0}, {"date": "2021-04-26", "close": 58.445, "volume": 2558792.0}, {"date": "2021-04-27", "close": 58.4375, "volume": 3116304.0}, {"date": "2021-04-28", "close": 58.3575, "volume": 1711800.0}, {"date": "2021-04-29", "close": 58.5125, "volume": 1967348.0}, {"date": "2021-04-30", "close": 58.0075, "volume": 2054164.0}, {"date": "2021-05-03", "close": 58.0025, "volume": 2298816.0}, {"date": "2021-05-04", "close": 57.66, "volume": 3572516.0}, {"date": "2021-05-05", "close": 57.53, "volume": 1136028.0}, {"date": "2021-05-06", "close": 57.465, "volume": 2357832.0}, {"date": "2021-05-07", "close": 58.2275, "volume": 1989368.0}, {"date": "2021-05-10", "close": 57.735, "volume": 2297348.0}, {"date": "2021-05-11", "close": 57.28, "volume": 3283280.0}, {"date": "2021-05-12", "close": 55.8075, "volume": 4115428.0}, {"date": "2021-05-13", "close": 56.395, "volume": 4105600.0}, {"date": "2021-05-14", "close": 57.45, "volume": 1846424.0}, {"date": "2021-05-17", "close": 57.3275, "volume": 1948096.0}, {"date": "2021-05-18", "close": 56.98, "volume": 1546080.0}, {"date": "2021-05-19", "close": 56.8225, "volume": 2478564.0}, {"date": "2021-05-20", "close": 57.4475, "volume": 1633972.0}, {"date": "2021-05-21", "close": 57.5175, "volume": 1364576.0}, {"date": "2021-05-24", "close": 58.0425, "volume": 1641156.0}, {"date": "2021-05-25", "close": 57.805, "volume": 1726196.0}, {"date": "2021-05-26", "close": 58.14, "volume": 1553608.0}, {"date": "2021-05-27", "close": 58.32, "volume": 1444544.0}, {"date": "2021-05-28", "close": 58.475, "volume": 1501652.0}, {"date": "2021-06-01", "close": 58.6575, "volume": 1925600.0}, {"date": "2021-06-02", "close": 58.6375, "volume": 1593312.0}, {"date": "2021-06-03", "close": 58.3875, "volume": 1703512.0}, {"date": "2021-06-04", "close": 58.78, "volume": 1567748.0}, {"date": "2021-06-07", "close": 58.785, "volume": 1512916.0}, {"date": "2021-06-08", "close": 59.025, "volume": 2454964.0}, {"date": "2021-06-09", "close": 58.7675, "volume": 1502488.0}, {"date": "2021-06-10", "close": 58.9375, "volume": 1201700.0}, {"date": "2021-06-11", "close": 59.1975, "volume": 1329396.0}, {"date": "2021-06-14", "close": 59.13, "volume": 1250228.0}, {"date": "2021-06-15", "close": 58.975, "volume": 2231200.0}, {"date": "2021-06-16", "close": 58.6725, "volume": 2038884.0}, {"date": "2021-06-17", "close": 58.4425, "volume": 1905904.0}, {"date": "2021-06-18", "close": 57.6925, "volume": 2250000.0}, {"date": "2021-06-21", "close": 58.635, "volume": 2550036.0}, {"date": "2021-06-22", "close": 58.9425, "volume": 1939608.0}, {"date": "2021-06-23", "close": 58.935, "volume": 2092708.0}, {"date": "2021-06-24", "close": 59.1825, "volume": 1596628.0}, {"date": "2021-06-25", "close": 59.5625, "volume": 1527896.0}, {"date": "2021-06-28", "close": 59.48, "volume": 2080192.0}, {"date": "2021-06-29", "close": 59.4575, "volume": 1715736.0}, {"date": "2021-06-30", "close": 59.3375, "volume": 1850784.0}, {"date": "2021-07-01", "close": 59.6325, "volume": 2018140.0}, {"date": "2021-07-02", "close": 59.78, "volume": 2327344.0}, {"date": "2021-07-06", "close": 59.5425, "volume": 2017924.0}, {"date": "2021-07-07", "close": 59.5725, "volume": 2820632.0}, {"date": "2021-07-08", "close": 58.9875, "volume": 2565720.0}, {"date": "2021-07-09", "close": 59.84, "volume": 1747864.0}, {"date": "2021-07-12", "close": 59.875, "volume": 2118024.0}, {"date": "2021-07-13", "close": 59.21, "volume": 5537536.0}, {"date": "2021-07-14", "close": 58.895, "volume": 2844624.0}, {"date": "2021-07-15", "close": 58.7275, "volume": 1666884.0}, {"date": "2021-07-16", "close": 58.3425, "volume": 1964904.0}, {"date": "2021-07-19", "close": 57.47, "volume": 4036628.0}, {"date": "2021-07-20", "close": 58.77, "volume": 5932112.0}, {"date": "2021-07-21", "close": 59.3575, "volume": 5149132.0}, {"date": "2021-07-22", "close": 59.2725, "volume": 2206300.0}, {"date": "2021-07-23", "close": 59.8375, "volume": 1335268.0}, {"date": "2021-07-26", "close": 59.8425, "volume": 3240792.0}, {"date": "2021-07-27", "close": 59.6275, "volume": 4306036.0}, {"date": "2021-07-28", "close": 59.89, "volume": 3088964.0}, {"date": "2021-07-29", "close": 60.315, "volume": 2247508.0}, {"date": "2021-07-30", "close": 60.1175, "volume": 1539308.0}, {"date": "2021-08-02", "close": 60.0925, "volume": 4864168.0}, {"date": "2021-08-03", "close": 60.485, "volume": 2433456.0}, {"date": "2021-08-04", "close": 60.1375, "volume": 2810496.0}, {"date": "2021-08-05", "close": 60.655, "volume": 1470472.0}, {"date": "2021-08-06", "close": 60.6725, "volume": 1904992.0}, {"date": "2021-08-09", "close": 60.6225, "volume": 1476808.0}, {"date": "2021-08-10", "close": 60.7, "volume": 1942856.0}, {"date": "2021-08-11", "close": 60.97, "volume": 11923840.0}, {"date": "2021-08-12", "close": 61.0375, "volume": 2006296.0}, {"date": "2021-08-13", "close": 61.0375, "volume": 1536844.0}, {"date": "2021-08-16", "close": 60.9, "volume": 2213800.0}, {"date": "2021-08-17", "close": 60.4525, "volume": 1867152.0}, {"date": "2021-08-18", "close": 59.9, "volume": 1535896.0}, {"date": "2021-08-19", "close": 59.79, "volume": 1945740.0}, {"date": "2021-08-20", "close": 60.2625, "volume": 1586100.0}, {"date": "2021-08-23", "close": 60.795, "volume": 1876208.0}, {"date": "2021-08-24", "close": 61.2925, "volume": 2184976.0}, {"date": "2021-08-25", "close": 61.6775, "volume": 5490448.0}, {"date": "2021-08-26", "close": 61.2525, "volume": 1617096.0}, {"date": "2021-08-27", "close": 61.965, "volume": 1991664.0}, {"date": "2021-08-30", "close": 61.905, "volume": 1714900.0}, {"date": "2021-08-31", "close": 61.935, "volume": 1564228.0}, {"date": "2021-09-01", "close": 62.065, "volume": 3416644.0}, {"date": "2021-09-02", "close": 62.45, "volume": 2257544.0}, {"date": "2021-09-03", "close": 62.3575, "volume": 1641876.0}, {"date": "2021-09-07", "close": 61.7975, "volume": 2330116.0}, {"date": "2021-09-08", "close": 61.6375, "volume": 2323864.0}, {"date": "2021-09-09", "close": 61.565, "volume": 2523184.0}, {"date": "2021-09-10", "close": 61.1925, "volume": 3228908.0}, {"date": "2021-09-13", "close": 61.24, "volume": 4396644.0}, {"date": "2021-09-14", "close": 60.83, "volume": 2529120.0}, {"date": "2021-09-15", "close": 61.345, "volume": 4120388.0}, {"date": "2021-09-16", "close": 61.425, "volume": 2516728.0}, {"date": "2021-09-17", "close": 60.9125, "volume": 4025064.0}, {"date": "2021-09-20", "close": 59.92, "volume": 4739548.0}, {"date": "2021-09-21", "close": 59.895, "volume": 2618020.0}, {"date": "2021-09-22", "close": 60.65, "volume": 2831956.0}, {"date": "2021-09-23", "close": 61.3675, "volume": 2779004.0}, {"date": "2021-09-24", "close": 61.2, "volume": 1782768.0}, {"date": "2021-09-27", "close": 61.0675, "volume": 1872396.0}, {"date": "2021-09-28", "close": 59.8275, "volume": 5475408.0}, {"date": "2021-09-29", "close": 59.855, "volume": 2467012.0}, {"date": "2021-09-30", "close": 59.19, "volume": 3818756.0}, {"date": "2021-10-01", "close": 59.94, "volume": 3196408.0}, {"date": "2021-10-04", "close": 59.245, "volume": 6043192.0}, {"date": "2021-10-05", "close": 59.7525, "volume": 3362432.0}, {"date": "2021-10-06", "close": 60.02, "volume": 8323648.0}, {"date": "2021-10-07", "close": 60.5825, "volume": 2664040.0}, {"date": "2021-10-08", "close": 60.3575, "volume": 2207220.0}, {"date": "2021-10-11", "close": 60.015, "volume": 1327392.0}, {"date": "2021-10-12", "close": 60.3075, "volume": 2424620.0}, {"date": "2021-10-13", "close": 60.7, "volume": 2718592.0}, {"date": "2021-10-14", "close": 61.715, "volume": 2288364.0}, {"date": "2021-10-15", "close": 61.8825, "volume": 1725616.0}, {"date": "2021-10-18", "close": 62.1175, "volume": 2044368.0}, {"date": "2021-10-19", "close": 62.4325, "volume": 2557316.0}, {"date": "2021-10-20", "close": 62.8325, "volume": 3249640.0}, {"date": "2021-10-21", "close": 63.085, "volume": 2320684.0}, {"date": "2021-10-22", "close": 63.1675, "volume": 2216904.0}, {"date": "2021-10-25", "close": 63.3375, "volume": 1795252.0}, {"date": "2021-10-26", "close": 63.1175, "volume": 1882552.0}, {"date": "2021-10-27", "close": 62.255, "volume": 2153908.0}, {"date": "2021-10-28", "close": 63.0625, "volume": 1884964.0}, {"date": "2021-10-29", "close": 63.09, "volume": 2329212.0}, {"date": "2021-11-01", "close": 63.5275, "volume": 2420812.0}, {"date": "2021-11-02", "close": 63.6775, "volume": 2440748.0}, {"date": "2021-11-03", "close": 63.9525, "volume": 3223684.0}, {"date": "2021-11-04", "close": 64.005, "volume": 2258056.0}, {"date": "2021-11-05", "close": 64.3, "volume": 2139140.0}, {"date": "2021-11-08", "close": 64.6775, "volume": 2583052.0}, {"date": "2021-11-09", "close": 64.765, "volume": 2712344.0}, {"date": "2021-11-10", "close": 63.965, "volume": 2141900.0}, {"date": "2021-11-11", "close": 64.265, "volume": 1294708.0}, {"date": "2021-11-12", "close": 64.735, "volume": 1652420.0}, {"date": "2021-11-15", "close": 64.795, "volume": 1541140.0}, {"date": "2021-11-16", "close": 65.3, "volume": 1484604.0}, {"date": "2021-11-17", "close": 64.8025, "volume": 2248744.0}, {"date": "2021-11-18", "close": 64.475, "volume": 1718420.0}, {"date": "2021-11-19", "close": 64.215, "volume": 4461052.0}, {"date": "2021-11-22", "close": 63.7625, "volume": 2290744.0}, {"date": "2021-11-23", "close": 63.7975, "volume": 12108432.0}, {"date": "2021-11-24", "close": 64.115, "volume": 2175788.0}, {"date": "2021-11-26", "close": 62.62, "volume": 3450248.0}, {"date": "2021-11-29", "close": 63.2025, "volume": 2549240.0}, {"date": "2021-11-30", "close": 61.515, "volume": 7043240.0}, {"date": "2021-12-01", "close": 60.23, "volume": 5760956.0}, {"date": "2021-12-02", "close": 61.7275, "volume": 8971156.0}, {"date": "2021-12-03", "close": 60.9725, "volume": 5567432.0}, {"date": "2021-12-06", "close": 61.6, "volume": 2747216.0}, {"date": "2021-12-07", "close": 63.0225, "volume": 2515832.0}, {"date": "2021-12-08", "close": 63.495, "volume": 2615704.0}, {"date": "2021-12-09", "close": 62.5525, "volume": 2105520.0}, {"date": "2021-12-10", "close": 62.7475, "volume": 2236252.0}, {"date": "2021-12-13", "close": 62.28, "volume": 5231356.0}, {"date": "2021-12-14", "close": 61.6075, "volume": 7211460.0}, {"date": "2021-12-15", "close": 62.5575, "volume": 3313572.0}, {"date": "2021-12-16", "close": 61.925, "volume": 3249116.0}, {"date": "2021-12-17", "close": 61.78, "volume": 3982316.0}, {"date": "2021-12-20", "close": 60.91, "volume": 5102832.0}, {"date": "2021-12-21", "close": 62.37, "volume": 3215660.0}, {"date": "2021-12-22", "close": 62.8225, "volume": 2193524.0}, {"date": "2021-12-23", "close": 63.1725, "volume": 1793744.0}, {"date": "2021-12-27", "close": 63.7075, "volume": 1968180.0}, {"date": "2021-12-28", "close": 63.605, "volume": 2359824.0}, {"date": "2021-12-29", "close": 63.775, "volume": 2090040.0}, {"date": "2021-12-30", "close": 63.7375, "volume": 2166828.0}, {"date": "2021-12-31", "close": 63.6925, "volume": 1372512.0}, {"date": "2022-01-03", "close": 63.3475, "volume": 4338084.0}, {"date": "2022-01-04", "close": 63.3, "volume": 2694584.0}, {"date": "2022-01-05", "close": 61.715, "volume": 5293940.0}, {"date": "2022-01-06", "close": 61.8725, "volume": 3226992.0}, {"date": "2022-01-07", "close": 61.5025, "volume": 2096600.0}, {"date": "2022-01-10", "close": 61.2975, "volume": 7720200.0}, {"date": "2022-01-11", "close": 61.99, "volume": 2708872.0}, {"date": "2022-01-12", "close": 61.985, "volume": 2041444.0}, {"date": "2022-01-13", "close": 61.21, "volume": 2283036.0}, {"date": "2022-01-14", "close": 61.0375, "volume": 2764328.0}, {"date": "2022-01-18", "close": 59.7425, "volume": 3901420.0}, {"date": "2022-01-19", "close": 59.085, "volume": 3368868.0}, {"date": "2022-01-20", "close": 58.36, "volume": 4253960.0}, {"date": "2022-01-21", "close": 57.3375, "volume": 8532236.0}, {"date": "2022-01-24", "close": 58.0175, "volume": 9619544.0}, {"date": "2022-01-25", "close": 56.945, "volume": 6300128.0}, {"date": "2022-01-26", "close": 56.5025, "volume": 11587460.0}, {"date": "2022-01-27", "close": 55.985, "volume": 6717180.0}, {"date": "2022-01-28", "close": 57.13, "volume": 6882416.0}, {"date": "2022-01-31", "close": 58.6725, "volume": 3261588.0}, {"date": "2022-02-01", "close": 59.1925, "volume": 4174084.0}, {"date": "2022-02-02", "close": 59.4475, "volume": 4414424.0}, {"date": "2022-02-03", "close": 58.2975, "volume": 4208004.0}, {"date": "2022-02-04", "close": 58.6125, "volume": 2505676.0}, {"date": "2022-02-07", "close": 58.6925, "volume": 3275436.0}, {"date": "2022-02-08", "close": 59.335, "volume": 3069196.0}, {"date": "2022-02-09", "close": 60.6325, "volume": 3230076.0}, {"date": "2022-02-10", "close": 59.6625, "volume": 2931720.0}, {"date": "2022-02-11", "close": 58.6075, "volume": 6069580.0}, {"date": "2022-02-14", "close": 58.13, "volume": 5016600.0}, {"date": "2022-02-15", "close": 59.255, "volume": 4757204.0}, {"date": "2022-02-16", "close": 59.33, "volume": 3393416.0}, {"date": "2022-02-17", "close": 57.9325, "volume": 3212000.0}, {"date": "2022-02-18", "close": 57.485, "volume": 4880060.0}, {"date": "2022-02-22", "close": 56.81, "volume": 9154844.0}, {"date": "2022-02-23", "close": 55.6475, "volume": 10429052.0}, {"date": "2022-02-24", "close": 56.83, "volume": 12049640.0}, {"date": "2022-02-25", "close": 58.2925, "volume": 9796244.0}, {"date": "2022-02-28", "close": 58.1025, "volume": 5050004.0}, {"date": "2022-03-01", "close": 57.0475, "volume": 4933316.0}, {"date": "2022-03-02", "close": 58.2375, "volume": 4075428.0}, {"date": "2022-03-03", "close": 57.785, "volume": 6185340.0}, {"date": "2022-03-04", "close": 57.23, "volume": 3223312.0}, {"date": "2022-03-07", "close": 55.31, "volume": 4071820.0}, {"date": "2022-03-08", "close": 55.09, "volume": 5172672.0}, {"date": "2022-03-09", "close": 56.525, "volume": 3092532.0}, {"date": "2022-03-10", "close": 56.3525, "volume": 3039028.0}, {"date": "2022-03-11", "close": 55.4875, "volume": 2596340.0}, {"date": "2022-03-14", "close": 54.965, "volume": 2717068.0}, {"date": "2022-03-15", "close": 55.925, "volume": 3809080.0}, {"date": "2022-03-16", "close": 57.3825, "volume": 3604792.0}, {"date": "2022-03-17", "close": 58.2725, "volume": 2665076.0}, {"date": "2022-03-18", "close": 58.9625, "volume": 2585696.0}, {"date": "2022-03-21", "close": 58.7875, "volume": 4408136.0}, {"date": "2022-03-22", "close": 59.4, "volume": 4713704.0}, {"date": "2022-03-23", "close": 58.4425, "volume": 2343160.0}, {"date": "2022-03-24", "close": 59.2175, "volume": 2016356.0}, {"date": "2022-03-25", "close": 59.38, "volume": 5195520.0}, {"date": "2022-03-28", "close": 59.71, "volume": 2562504.0}, {"date": "2022-03-29", "close": 60.8575, "volume": 2783592.0}, {"date": "2022-03-30", "close": 60.2525, "volume": 4163280.0}, {"date": "2022-03-31", "close": 59.46, "volume": 3562712.0}, {"date": "2022-04-01", "close": 59.8, "volume": 2406148.0}, {"date": "2022-04-04", "close": 60.1025, "volume": 3705276.0}, {"date": "2022-04-05", "close": 59.2725, "volume": 2495176.0}, {"date": "2022-04-06", "close": 58.75, "volume": 5299392.0}, {"date": "2022-04-07", "close": 58.8025, "volume": 2313128.0}, {"date": "2022-04-08", "close": 58.81, "volume": 2015520.0}, {"date": "2022-04-11", "close": 58.2125, "volume": 4993680.0}, {"date": "2022-04-12", "close": 57.99, "volume": 3503160.0}, {"date": "2022-04-13", "close": 58.8475, "volume": 9030000.0}, {"date": "2022-04-14", "close": 58.2275, "volume": 1775728.0}, {"date": "2022-04-18", "close": 57.9775, "volume": 4548676.0}, {"date": "2022-04-19", "close": 59.1575, "volume": 2623560.0}, {"date": "2022-04-20", "close": 59.365, "volume": 2275216.0}, {"date": "2022-04-21", "close": 58.235, "volume": 3006336.0}, {"date": "2022-04-22", "close": 56.69, "volume": 3379984.0}, {"date": "2022-04-25", "close": 56.935, "volume": 3903328.0}, {"date": "2022-04-26", "close": 55.4725, "volume": 3734572.0}, {"date": "2022-04-27", "close": 55.5, "volume": 3846924.0}, {"date": "2022-04-28", "close": 56.53, "volume": 4002828.0}, {"date": "2022-04-29", "close": 54.69, "volume": 2962648.0}, {"date": "2022-05-02", "close": 54.945, "volume": 6864736.0}, {"date": "2022-05-03", "close": 55.2725, "volume": 3355680.0}, {"date": "2022-05-04", "close": 56.79, "volume": 4440284.0}, {"date": "2022-05-05", "close": 54.7725, "volume": 4923096.0}, {"date": "2022-05-06", "close": 54.0625, "volume": 5050052.0}, {"date": "2022-05-09", "close": 51.8975, "volume": 5370012.0}, {"date": "2022-05-10", "close": 51.8625, "volume": 6922208.0}, {"date": "2022-05-11", "close": 51.0675, "volume": 6279012.0}, {"date": "2022-05-12", "close": 51.4075, "volume": 6846976.0}, {"date": "2022-05-13", "close": 52.995, "volume": 3628124.0}, {"date": "2022-05-16", "close": 52.5575, "volume": 3447448.0}, {"date": "2022-05-17", "close": 53.615, "volume": 3521472.0}, {"date": "2022-05-18", "close": 51.58, "volume": 3784444.0}, {"date": "2022-05-19", "close": 51.835, "volume": 3330628.0}, {"date": "2022-05-20", "close": 51.9325, "volume": 3828344.0}, {"date": "2022-05-23", "close": 52.505, "volume": 3231648.0}, {"date": "2022-05-24", "close": 51.8375, "volume": 3360456.0}, {"date": "2022-05-25", "close": 52.5275, "volume": 2871684.0}, {"date": "2022-05-26", "close": 53.735, "volume": 2702432.0}, {"date": "2022-05-27", "close": 55.21, "volume": 3549644.0}, {"date": "2022-05-31", "close": 54.4925, "volume": 2950812.0}, {"date": "2022-06-01", "close": 53.9475, "volume": 2234128.0}, {"date": "2022-06-02", "close": 55.1625, "volume": 2716940.0}, {"date": "2022-06-03", "close": 54.455, "volume": 4629392.0}, {"date": "2022-06-06", "close": 54.625, "volume": 1903428.0}, {"date": "2022-06-07", "close": 55.335, "volume": 5190040.0}, {"date": "2022-06-08", "close": 54.545, "volume": 2055184.0}, {"date": "2022-06-09", "close": 53.205, "volume": 2252704.0}, {"date": "2022-06-10", "close": 51.635, "volume": 3433636.0}, {"date": "2022-06-13", "close": 49.23, "volume": 5195956.0}, {"date": "2022-06-14", "close": 49.045, "volume": 6840116.0}, {"date": "2022-06-15", "close": 49.6225, "volume": 5611564.0}, {"date": "2022-06-16", "close": 47.59, "volume": 7432748.0}, {"date": "2022-06-17", "close": 47.8575, "volume": 6156532.0}, {"date": "2022-06-21", "close": 48.7975, "volume": 4082892.0}, {"date": "2022-06-22", "close": 48.8425, "volume": 6087648.0}, {"date": "2022-06-23", "close": 49.2275, "volume": 4334212.0}, {"date": "2022-06-24", "close": 50.8125, "volume": 3303484.0}, {"date": "2022-06-27", "close": 50.7975, "volume": 4026244.0}, {"date": "2022-06-28", "close": 49.95, "volume": 5044072.0}, {"date": "2022-06-29", "close": 49.635, "volume": 3194200.0}, {"date": "2022-06-30", "close": 49.2425, "volume": 3787944.0}, {"date": "2022-07-01", "close": 49.8975, "volume": 3098956.0}, {"date": "2022-07-05", "close": 49.965, "volume": 3575840.0}, {"date": "2022-07-06", "close": 49.93, "volume": 3094268.0}, {"date": "2022-07-07", "close": 50.7975, "volume": 3490268.0}, {"date": "2022-07-08", "close": 50.6375, "volume": 2352904.0}, {"date": "2022-07-11", "close": 50.0475, "volume": 2806244.0}, {"date": "2022-07-12", "close": 49.685, "volume": 2298880.0}, {"date": "2022-07-13", "close": 49.4025, "volume": 3761020.0}, {"date": "2022-07-14", "close": 48.9625, "volume": 4599628.0}, {"date": "2022-07-15", "close": 49.9375, "volume": 3113824.0}, {"date": "2022-07-18", "close": 49.8025, "volume": 2537792.0}, {"date": "2022-07-19", "close": 51.26, "volume": 2193976.0}, {"date": "2022-07-20", "close": 51.7875, "volume": 4119704.0}, {"date": "2022-07-21", "close": 52.215, "volume": 2754424.0}, {"date": "2022-07-22", "close": 51.6825, "volume": 2594428.0}, {"date": "2022-07-25", "close": 51.795, "volume": 4803488.0}, {"date": "2022-07-26", "close": 51.2675, "volume": 3066568.0}, {"date": "2022-07-27", "close": 52.5, "volume": 2132132.0}, {"date": "2022-07-28", "close": 53.4175, "volume": 2512464.0}, {"date": "2022-07-29", "close": 53.9475, "volume": 2762484.0}, {"date": "2022-08-01", "close": 53.8075, "volume": 2134752.0}, {"date": "2022-08-02", "close": 53.6625, "volume": 2185836.0}, {"date": "2022-08-03", "close": 54.21, "volume": 2203236.0}, {"date": "2022-08-04", "close": 54.12, "volume": 1759760.0}, {"date": "2022-08-05", "close": 54.365, "volume": 1628504.0}, {"date": "2022-08-08", "close": 54.635, "volume": 1900428.0}, {"date": "2022-08-09", "close": 54.225, "volume": 2409580.0}, {"date": "2022-08-10", "close": 55.6325, "volume": 2547612.0}, {"date": "2022-08-11", "close": 55.7675, "volume": 3249040.0}, {"date": "2022-08-12", "close": 56.7175, "volume": 1606972.0}, {"date": "2022-08-15", "close": 56.775, "volume": 2096856.0}, {"date": "2022-08-16", "close": 56.855, "volume": 1836748.0}, {"date": "2022-08-17", "close": 56.1925, "volume": 1944108.0}, {"date": "2022-08-18", "close": 56.34, "volume": 1506364.0}, {"date": "2022-08-19", "close": 55.4875, "volume": 1749924.0}, {"date": "2022-08-22", "close": 54.33, "volume": 2681832.0}, {"date": "2022-08-23", "close": 54.29, "volume": 1405012.0}, {"date": "2022-08-24", "close": 54.625, "volume": 2096024.0}, {"date": "2022-08-25", "close": 55.4925, "volume": 2331192.0}, {"date": "2022-08-26", "close": 53.66, "volume": 1672748.0}, {"date": "2022-08-29", "close": 53.2925, "volume": 2319808.0}, {"date": "2022-08-30", "close": 52.71, "volume": 2301064.0}, {"date": "2022-08-31", "close": 52.3625, "volume": 1945460.0}, {"date": "2022-09-01", "close": 52.1, "volume": 2855952.0}, {"date": "2022-09-02", "close": 51.77, "volume": 2096744.0}, {"date": "2022-09-06", "close": 51.645, "volume": 3304520.0}, {"date": "2022-09-07", "close": 52.8025, "volume": 1777740.0}, {"date": "2022-09-08", "close": 53.3175, "volume": 2186120.0}, {"date": "2022-09-09", "close": 54.2125, "volume": 1580952.0}, {"date": "2022-09-12", "close": 54.6925, "volume": 2246168.0}, {"date": "2022-09-13", "close": 52.57, "volume": 2057008.0}, {"date": "2022-09-14", "close": 52.575, "volume": 1871888.0}, {"date": "2022-09-15", "close": 52.0375, "volume": 2310700.0}, {"date": "2022-09-16", "close": 51.3125, "volume": 3078548.0}, {"date": "2022-09-19", "close": 51.715, "volume": 1769480.0}, {"date": "2022-09-20", "close": 50.83, "volume": 2027560.0}, {"date": "2022-09-21", "close": 50.06, "volume": 2425500.0}, {"date": "2022-09-22", "close": 49.0975, "volume": 3102872.0}, {"date": "2022-09-23", "close": 48.07, "volume": 4674308.0}, {"date": "2022-09-26", "close": 47.325, "volume": 5812508.0}, {"date": "2022-09-27", "close": 47.2025, "volume": 4803188.0}, {"date": "2022-09-28", "close": 48.3725, "volume": 4637056.0}, {"date": "2022-09-29", "close": 47.39, "volume": 4172040.0}, {"date": "2022-09-30", "close": 46.995, "volume": 4055548.0}, {"date": "2022-10-03", "close": 48.395, "volume": 3138612.0}, {"date": "2022-10-04", "close": 50.1475, "volume": 4158820.0}, {"date": "2022-10-05", "close": 49.8825, "volume": 3195512.0}, {"date": "2022-10-06", "close": 49.38, "volume": 2787952.0}, {"date": "2022-10-07", "close": 48.0425, "volume": 2614604.0}, {"date": "2022-10-10", "close": 47.62, "volume": 2392904.0}, {"date": "2022-10-11", "close": 47.295, "volume": 4731964.0}, {"date": "2022-10-12", "close": 47.005, "volume": 2865288.0}, {"date": "2022-10-13", "close": 47.9925, "volume": 3854628.0}, {"date": "2022-10-14", "close": 46.6425, "volume": 2405240.0}, {"date": "2022-10-17", "close": 47.9125, "volume": 4684368.0}, {"date": "2022-10-18", "close": 48.6475, "volume": 4499948.0}, {"date": "2022-10-19", "close": 47.9275, "volume": 2361604.0}, {"date": "2022-10-20", "close": 47.44, "volume": 2430172.0}, {"date": "2022-10-21", "close": 48.415, "volume": 2626600.0}, {"date": "2022-10-24", "close": 48.8375, "volume": 2486256.0}, {"date": "2022-10-25", "close": 50.0325, "volume": 2697276.0}, {"date": "2022-10-26", "close": 50.055, "volume": 4124608.0}, {"date": "2022-10-27", "close": 50.155, "volume": 4779540.0}, {"date": "2022-10-28", "close": 51.21, "volume": 2345564.0}, {"date": "2022-10-31", "close": 50.9975, "volume": 2597932.0}, {"date": "2022-11-01", "close": 51.1775, "volume": 2547508.0}, {"date": "2022-11-02", "close": 49.745, "volume": 3273364.0}, {"date": "2022-11-03", "close": 49.6625, "volume": 2586176.0}, {"date": "2022-11-04", "close": 50.2275, "volume": 2255676.0}, {"date": "2022-11-07", "close": 50.52, "volume": 2606204.0}, {"date": "2022-11-08", "close": 50.845, "volume": 3047644.0}, {"date": "2022-11-09", "close": 49.825, "volume": 1939148.0}, {"date": "2022-11-10", "close": 52.7975, "volume": 2275292.0}, {"date": "2022-11-11", "close": 53.27, "volume": 2926836.0}, {"date": "2022-11-14", "close": 52.6475, "volume": 2449732.0}, {"date": "2022-11-15", "close": 53.26, "volume": 2765204.0}, {"date": "2022-11-16", "close": 52.62, "volume": 2776724.0}, {"date": "2022-11-17", "close": 52.1125, "volume": 2172792.0}, {"date": "2022-11-18", "close": 52.48, "volume": 1972768.0}, {"date": "2022-11-21", "close": 52.3575, "volume": 2802372.0}, {"date": "2022-11-22", "close": 53.035, "volume": 2999040.0}, {"date": "2022-11-23", "close": 53.325, "volume": 1844100.0}, {"date": "2022-11-25", "close": 53.4625, "volume": 971224.0}, {"date": "2022-11-28", "close": 52.51, "volume": 3044772.0}, {"date": "2022-11-29", "close": 52.6175, "volume": 2417336.0}, {"date": "2022-11-30", "close": 54.1325, "volume": 2685164.0}, {"date": "2022-12-01", "close": 54.315, "volume": 2868580.0}, {"date": "2022-12-02", "close": 54.2125, "volume": 3135328.0}, {"date": "2022-12-05", "close": 52.9725, "volume": 2089984.0}, {"date": "2022-12-06", "close": 52.3175, "volume": 2096320.0}, {"date": "2022-12-07", "close": 52.2775, "volume": 2076884.0}, {"date": "2022-12-08", "close": 52.68, "volume": 3367532.0}, {"date": "2022-12-09", "close": 52.285, "volume": 2204452.0}, {"date": "2022-12-12", "close": 53.105, "volume": 2966624.0}, {"date": "2022-12-13", "close": 53.5475, "volume": 2895420.0}, {"date": "2022-12-14", "close": 53.175, "volume": 2507292.0}, {"date": "2022-12-15", "close": 51.93, "volume": 2743668.0}, {"date": "2022-12-16", "close": 51.2775, "volume": 3300892.0}, {"date": "2022-12-19", "close": 50.7375, "volume": 3264840.0}, {"date": "2022-12-20", "close": 50.83, "volume": 3210444.0}, {"date": "2022-12-21", "close": 51.61, "volume": 3497020.0}, {"date": "2022-12-22", "close": 50.69, "volume": 3611488.0}, {"date": "2022-12-23", "close": 50.9975, "volume": 2766368.0}, {"date": "2022-12-27", "close": 50.94, "volume": 3732804.0}, {"date": "2022-12-28", "close": 50.23, "volume": 4307600.0}, {"date": "2022-12-29", "close": 51.21, "volume": 4473640.0}, {"date": "2022-12-30", "close": 50.9525, "volume": 3752972.0}, {"date": "2023-01-03", "close": 50.7175, "volume": 3055232.0}, {"date": "2023-01-04", "close": 51.4575, "volume": 2725308.0}, {"date": "2023-01-05", "close": 50.78, "volume": 2350200.0}, {"date": "2023-01-06", "close": 51.9475, "volume": 2876016.0}, {"date": "2023-01-09", "close": 52.125, "volume": 2911224.0}, {"date": "2023-01-10", "close": 52.55, "volume": 1553624.0}, {"date": "2023-01-11", "close": 53.335, "volume": 2982100.0}, {"date": "2023-01-12", "close": 53.5075, "volume": 2244828.0}, {"date": "2023-01-13", "close": 53.6725, "volume": 1452720.0}, {"date": "2023-01-17", "close": 53.6775, "volume": 2612356.0}, {"date": "2023-01-18", "close": 52.8925, "volume": 2658612.0}, {"date": "2023-01-19", "close": 52.31, "volume": 2754188.0}, {"date": "2023-01-20", "close": 53.285, "volume": 2529900.0}, {"date": "2023-01-23", "close": 53.9875, "volume": 2223260.0}, {"date": "2023-01-24", "close": 53.87, "volume": 2052776.0}, {"date": "2023-01-25", "close": 53.9675, "volume": 2781092.0}, {"date": "2023-01-26", "close": 54.5625, "volume": 3738200.0}, {"date": "2023-01-27", "close": 54.7675, "volume": 1910724.0}, {"date": "2023-01-30", "close": 54.07, "volume": 2455260.0}, {"date": "2023-01-31", "close": 55.005, "volume": 2344224.0}, {"date": "2023-02-01", "close": 55.665, "volume": 2533552.0}, {"date": "2023-02-02", "close": 56.495, "volume": 2484704.0}, {"date": "2023-02-03", "close": 55.6475, "volume": 2792836.0}, {"date": "2023-02-06", "close": 55.3275, "volume": 3315364.0}, {"date": "2023-02-07", "close": 55.875, "volume": 2212208.0}, {"date": "2023-02-08", "close": 55.405, "volume": 1743588.0}, {"date": "2023-02-09", "close": 54.8, "volume": 1780884.0}, {"date": "2023-02-10", "close": 54.9225, "volume": 1905940.0}, {"date": "2023-02-13", "close": 55.51, "volume": 1482684.0}, {"date": "2023-02-14", "close": 55.5675, "volume": 2271500.0}, {"date": "2023-02-15", "close": 56.085, "volume": 2499440.0}, {"date": "2023-02-16", "close": 55.475, "volume": 1858540.0}, {"date": "2023-02-17", "close": 55.14, "volume": 1524872.0}, {"date": "2023-02-21", "close": 53.86, "volume": 1842208.0}, {"date": "2023-02-22", "close": 53.84, "volume": 4132148.0}, {"date": "2023-02-23", "close": 54.04, "volume": 2173832.0}, {"date": "2023-02-24", "close": 53.5425, "volume": 2402024.0}, {"date": "2023-02-27", "close": 53.6875, "volume": 1707784.0}, {"date": "2023-02-28", "close": 53.52, "volume": 2068044.0}, {"date": "2023-03-01", "close": 53.3875, "volume": 3464012.0}, {"date": "2023-03-02", "close": 53.875, "volume": 5205008.0}, {"date": "2023-03-03", "close": 54.6075, "volume": 2579076.0}, {"date": "2023-03-06", "close": 54.3475, "volume": 2276872.0}, {"date": "2023-03-07", "close": 53.5425, "volume": 2816772.0}, {"date": "2023-03-08", "close": 53.6675, "volume": 2260936.0}, {"date": "2023-03-09", "close": 52.375, "volume": 2121700.0}, {"date": "2023-03-10", "close": 50.9975, "volume": 2941956.0}, {"date": "2023-03-13", "close": 50.58, "volume": 3218664.0}, {"date": "2023-03-14", "close": 51.295, "volume": 2752604.0}, {"date": "2023-03-15", "close": 50.445, "volume": 3138280.0}, {"date": "2023-03-16", "close": 51.1575, "volume": 3592528.0}, {"date": "2023-03-17", "close": 50.2425, "volume": 2666468.0}, {"date": "2023-03-20", "close": 50.855, "volume": 1984156.0}, {"date": "2023-03-21", "close": 51.6425, "volume": 1386268.0}, {"date": "2023-03-22", "close": 50.3925, "volume": 1580736.0}, {"date": "2023-03-23", "close": 50.05, "volume": 1852560.0}, {"date": "2023-03-24", "close": 50.385, "volume": 1990916.0}, {"date": "2023-03-27", "close": 50.7075, "volume": 2249264.0}, {"date": "2023-03-28", "close": 50.7875, "volume": 2313708.0}, {"date": "2023-03-29", "close": 51.5825, "volume": 1900008.0}, {"date": "2023-03-30", "close": 51.855, "volume": 1815348.0}, {"date": "2023-03-31", "close": 52.73, "volume": 1567844.0}, {"date": "2023-04-03", "close": 52.645, "volume": 2251768.0}, {"date": "2023-04-04", "close": 52.065, "volume": 7464568.0}, {"date": "2023-04-05", "close": 51.7275, "volume": 1776284.0}, {"date": "2023-04-06", "close": 51.775, "volume": 1875424.0}, {"date": "2023-04-10", "close": 52.1475, "volume": 1690168.0}, {"date": "2023-04-11", "close": 52.5425, "volume": 2177108.0}, {"date": "2023-04-12", "close": 52.31, "volume": 2091900.0}, {"date": "2023-04-13", "close": 52.7275, "volume": 1895192.0}, {"date": "2023-04-14", "close": 52.465, "volume": 1824280.0}, {"date": "2023-04-17", "close": 52.8475, "volume": 3005568.0}, {"date": "2023-04-18", "close": 52.885, "volume": 2335332.0}, {"date": "2023-04-19", "close": 52.845, "volume": 1652008.0}, {"date": "2023-04-20", "close": 52.58, "volume": 1568536.0}, {"date": "2023-04-21", "close": 52.56, "volume": 1508804.0}, {"date": "2023-04-24", "close": 52.6475, "volume": 1722216.0}, {"date": "2023-04-25", "close": 51.5975, "volume": 1791528.0}, {"date": "2023-04-26", "close": 51.1325, "volume": 2470744.0}, {"date": "2023-04-27", "close": 51.8825, "volume": 1462192.0}, {"date": "2023-04-28", "close": 52.3225, "volume": 2314284.0}, {"date": "2023-05-01", "close": 52.2825, "volume": 11244464.0}, {"date": "2023-05-02", "close": 51.4825, "volume": 2412220.0}, {"date": "2023-05-03", "close": 51.2475, "volume": 2227544.0}, {"date": "2023-05-04", "close": 50.8875, "volume": 2333472.0}, {"date": "2023-05-05", "close": 51.7225, "volume": 1942084.0}, {"date": "2023-05-08", "close": 51.685, "volume": 2174900.0}, {"date": "2023-05-09", "close": 51.5275, "volume": 3584500.0}, {"date": "2023-05-10", "close": 51.6475, "volume": 2501044.0}, {"date": "2023-05-11", "close": 51.39, "volume": 12417056.0}, {"date": "2023-05-12", "close": 51.3725, "volume": 5791152.0}, {"date": "2023-05-15", "close": 51.7225, "volume": 6238816.0}, {"date": "2023-05-16", "close": 50.8825, "volume": 8045728.0}, {"date": "2023-05-17", "close": 51.49, "volume": 4784288.0}, {"date": "2023-05-18", "close": 51.975, "volume": 2279576.0}, {"date": "2023-05-19", "close": 51.805, "volume": 1972896.0}, {"date": "2023-05-22", "close": 52.055, "volume": 1920700.0}, {"date": "2023-05-23", "close": 51.415, "volume": 2543204.0}, {"date": "2023-05-24", "close": 50.8925, "volume": 1969808.0}, {"date": "2023-05-25", "close": 50.8575, "volume": 2233104.0}, {"date": "2023-05-26", "close": 51.37, "volume": 1522508.0}, {"date": "2023-05-30", "close": 51.35, "volume": 2281212.0}, {"date": "2023-05-31", "close": 50.945, "volume": 2907136.0}, {"date": "2023-06-01", "close": 51.41, "volume": 2666692.0}, {"date": "2023-06-02", "close": 52.5075, "volume": 2329856.0}, {"date": "2023-06-05", "close": 52.365, "volume": 3065648.0}, {"date": "2023-06-06", "close": 52.81, "volume": 2128072.0}, {"date": "2023-06-07", "close": 53.085, "volume": 2468504.0}, {"date": "2023-06-08", "close": 53.1075, "volume": 1971956.0}, {"date": "2023-06-09", "close": 53.04, "volume": 1831680.0}, {"date": "2023-06-12", "close": 53.45, "volume": 3211104.0}, {"date": "2023-06-13", "close": 54.0, "volume": 3532264.0}, {"date": "2023-06-14", "close": 53.91, "volume": 4726900.0}, {"date": "2023-06-15", "close": 54.5575, "volume": 2807760.0}, {"date": "2023-06-16", "close": 54.4175, "volume": 2857444.0}, {"date": "2023-06-20", "close": 53.9625, "volume": 2103232.0}, {"date": "2023-06-21", "close": 53.905, "volume": 2142944.0}, {"date": "2023-06-22", "close": 53.71, "volume": 2061720.0}, {"date": "2023-06-23", "close": 53.035, "volume": 1653160.0}, {"date": "2023-06-26", "close": 53.3625, "volume": 1480412.0}, {"date": "2023-06-27", "close": 54.1375, "volume": 2198668.0}, {"date": "2023-06-28", "close": 54.1675, "volume": 2375792.0}, {"date": "2023-06-29", "close": 54.5175, "volume": 1954492.0}, {"date": "2023-06-30", "close": 55.04, "volume": 1847616.0}, {"date": "2023-07-03", "close": 55.225, "volume": 989812.0}, {"date": "2023-07-05", "close": 54.9575, "volume": 2017240.0}, {"date": "2023-07-06", "close": 54.475, "volume": 2084180.0}, {"date": "2023-07-07", "close": 54.7125, "volume": 1463828.0}, {"date": "2023-07-10", "close": 55.285, "volume": 1609828.0}, {"date": "2023-07-11", "close": 55.975, "volume": 2431408.0}, {"date": "2023-07-12", "close": 56.245, "volume": 2163120.0}, {"date": "2023-07-13", "close": 56.63, "volume": 1766444.0}, {"date": "2023-07-14", "close": 56.23, "volume": 2421312.0}, {"date": "2023-07-17", "close": 56.535, "volume": 2114988.0}, {"date": "2023-07-18", "close": 56.89, "volume": 2202844.0}, {"date": "2023-07-19", "close": 57.0575, "volume": 2650584.0}, {"date": "2023-07-20", "close": 56.7425, "volume": 2116024.0}, {"date": "2023-07-21", "close": 56.8125, "volume": 2531940.0}, {"date": "2023-07-24", "close": 56.83, "volume": 1358080.0}, {"date": "2023-07-25", "close": 57.0, "volume": 1749268.0}, {"date": "2023-07-26", "close": 57.03, "volume": 1728408.0}, {"date": "2023-07-27", "close": 56.3825, "volume": 2466628.0}, {"date": "2023-07-28", "close": 56.7175, "volume": 2363656.0}, {"date": "2023-07-31", "close": 56.98, "volume": 2183844.0}, {"date": "2023-08-01", "close": 56.7875, "volume": 2603876.0}, {"date": "2023-08-02", "close": 56.1425, "volume": 2572540.0}, {"date": "2023-08-03", "close": 55.935, "volume": 2175912.0}, {"date": "2023-08-04", "close": 55.5825, "volume": 1934332.0}, {"date": "2023-08-07", "close": 55.9925, "volume": 1709844.0}, {"date": "2023-08-08", "close": 55.57, "volume": 2456456.0}, {"date": "2023-08-09", "close": 55.37, "volume": 1856492.0}, {"date": "2023-08-10", "close": 55.23, "volume": 3281032.0}, {"date": "2023-08-11", "close": 55.1825, "volume": 1759800.0}, {"date": "2023-08-14", "close": 55.2275, "volume": 2014268.0}, {"date": "2023-08-15", "close": 54.5025, "volume": 2471240.0}, {"date": "2023-08-16", "close": 54.0775, "volume": 2551164.0}, {"date": "2023-08-17", "close": 53.53, "volume": 3714728.0}, {"date": "2023-08-18", "close": 53.6825, "volume": 2641240.0}, {"date": "2023-08-21", "close": 53.6775, "volume": 2531072.0}, {"date": "2023-08-22", "close": 53.5675, "volume": 2507048.0}, {"date": "2023-08-23", "close": 54.07, "volume": 2181332.0}, {"date": "2023-08-24", "close": 53.4825, "volume": 1927900.0}, {"date": "2023-08-25", "close": 53.775, "volume": 2949196.0}, {"date": "2023-08-28", "close": 54.145, "volume": 2335368.0}, {"date": "2023-08-29", "close": 54.8575, "volume": 2196448.0}, {"date": "2023-08-30", "close": 55.1075, "volume": 2317636.0}, {"date": "2023-08-31", "close": 54.9225, "volume": 1726724.0}, {"date": "2023-09-01", "close": 55.195, "volume": 2238260.0}, {"date": "2023-09-05", "close": 54.595, "volume": 2029944.0}, {"date": "2023-09-06", "close": 54.535, "volume": 1976840.0}, {"date": "2023-09-07", "close": 54.3, "volume": 1274464.0}, {"date": "2023-09-08", "close": 54.235, "volume": 1432788.0}, {"date": "2023-09-11", "close": 54.345, "volume": 1699492.0}, {"date": "2023-09-12", "close": 54.24, "volume": 1912164.0}, {"date": "2023-09-13", "close": 53.9475, "volume": 1924232.0}, {"date": "2023-09-14", "close": 54.48, "volume": 1724316.0}, {"date": "2023-09-15", "close": 54.0125, "volume": 1904444.0}, {"date": "2023-09-18", "close": 53.8875, "volume": 2292720.0}, {"date": "2023-09-19", "close": 53.765, "volume": 2487456.0}, {"date": "2023-09-20", "close": 53.5425, "volume": 2593928.0}, {"date": "2023-09-21", "close": 52.3475, "volume": 3394304.0}, {"date": "2023-09-22", "close": 52.2525, "volume": 1999064.0}, {"date": "2023-09-25", "close": 52.395, "volume": 2416408.0}, {"date": "2023-09-26", "close": 51.65, "volume": 2749860.0}, {"date": "2023-09-27", "close": 51.8225, "volume": 2384596.0}, {"date": "2023-09-28", "close": 52.215, "volume": 2035736.0}, {"date": "2023-09-29", "close": 52.06, "volume": 2395704.0}, {"date": "2023-10-02", "close": 51.45, "volume": 2995488.0}, {"date": "2023-10-03", "close": 50.735, "volume": 4537764.0}, {"date": "2023-10-04", "close": 51.1375, "volume": 3239304.0}, {"date": "2023-10-05", "close": 51.015, "volume": 2115448.0}, {"date": "2023-10-06", "close": 51.605, "volume": 2010376.0}, {"date": "2023-10-09", "close": 52.015, "volume": 1842984.0}, {"date": "2023-10-10", "close": 52.425, "volume": 2839244.0}, {"date": "2023-10-11", "close": 52.57, "volume": 1870688.0}, {"date": "2023-10-12", "close": 51.8875, "volume": 1939052.0}, {"date": "2023-10-13", "close": 51.655, "volume": 1864992.0}, {"date": "2023-10-16", "close": 52.3075, "volume": 1983268.0}, {"date": "2023-10-17", "close": 52.56, "volume": 3504688.0}, {"date": "2023-10-18", "close": 51.6025, "volume": 2407788.0}, {"date": "2023-10-19", "close": 50.9025, "volume": 1997692.0}, {"date": "2023-10-20", "close": 50.2175, "volume": 2788680.0}, {"date": "2023-10-23", "close": 49.9075, "volume": 2584020.0}, {"date": "2023-10-24", "close": 50.2225, "volume": 2720828.0}, {"date": "2023-10-25", "close": 49.51, "volume": 3341488.0}, {"date": "2023-10-26", "close": 49.4, "volume": 3739988.0}, {"date": "2023-10-27", "close": 48.915, "volume": 3352140.0}, {"date": "2023-10-30", "close": 49.105, "volume": 6923100.0}, {"date": "2023-10-31", "close": 49.6025, "volume": 3816772.0}, {"date": "2023-11-01", "close": 49.805, "volume": 4265736.0}, {"date": "2023-11-02", "close": 50.985, "volume": 2694020.0}, {"date": "2023-11-03", "close": 51.95, "volume": 2693416.0}, {"date": "2023-11-06", "close": 51.5525, "volume": 2883688.0}, {"date": "2023-11-07", "close": 51.6475, "volume": 2512352.0}, {"date": "2023-11-08", "close": 51.54, "volume": 2392776.0}, {"date": "2023-11-09", "close": 51.115, "volume": 2507460.0}, {"date": "2023-11-10", "close": 51.72, "volume": 1832940.0}, {"date": "2023-11-13", "close": 51.62, "volume": 2470752.0}, {"date": "2023-11-14", "close": 53.2675, "volume": 3345176.0}, {"date": "2023-11-15", "close": 53.4275, "volume": 2640624.0}, {"date": "2023-11-16", "close": 53.2125, "volume": 2892436.0}, {"date": "2023-11-17", "close": 53.515, "volume": 2666792.0}, {"date": "2023-11-20", "close": 53.755, "volume": 2333272.0}, {"date": "2023-11-21", "close": 53.6675, "volume": 2429272.0}, {"date": "2023-11-22", "close": 53.9075, "volume": 2872800.0}, {"date": "2023-11-24", "close": 54.13, "volume": 762816.0}, {"date": "2023-11-27", "close": 54.005, "volume": 3013468.0}, {"date": "2023-11-28", "close": 53.915, "volume": 2379852.0}, {"date": "2023-11-29", "close": 54.1675, "volume": 2500052.0}, {"date": "2023-11-30", "close": 54.565, "volume": 2691036.0}, {"date": "2023-12-01", "close": 55.4625, "volume": 4121448.0}, {"date": "2023-12-04", "close": 55.4075, "volume": 2759636.0}, {"date": "2023-12-05", "close": 54.9275, "volume": 2864092.0}, {"date": "2023-12-06", "close": 54.8775, "volume": 2647536.0}, {"date": "2023-12-07", "close": 55.0975, "volume": 2377012.0}, {"date": "2023-12-08", "close": 55.3125, "volume": 2489748.0}, {"date": "2023-12-11", "close": 55.855, "volume": 2687660.0}, {"date": "2023-12-12", "close": 56.0075, "volume": 2494756.0}, {"date": "2023-12-13", "close": 57.2, "volume": 3060828.0}, {"date": "2023-12-14", "close": 58.0075, "volume": 3803476.0}, {"date": "2023-12-15", "close": 57.595, "volume": 2813684.0}, {"date": "2023-12-18", "close": 57.6625, "volume": 3292620.0}, {"date": "2023-12-19", "close": 58.1775, "volume": 3482056.0}, {"date": "2023-12-20", "close": 57.175, "volume": 2684336.0}, {"date": "2023-12-21", "close": 57.65, "volume": 3679516.0}, {"date": "2023-12-22", "close": 57.895, "volume": 2372204.0}, {"date": "2023-12-26", "close": 58.2725, "volume": 2510048.0}, {"date": "2023-12-27", "close": 58.4225, "volume": 3117912.0}, {"date": "2023-12-28", "close": 58.4875, "volume": 2930396.0}, {"date": "2023-12-29", "close": 58.16, "volume": 2813828.0}, {"date": "2024-01-02", "close": 57.83, "volume": 3172404.0}, {"date": "2024-01-03", "close": 56.92, "volume": 3226836.0}, {"date": "2024-01-04", "close": 56.925, "volume": 3853072.0}, {"date": "2024-01-05", "close": 57.03, "volume": 2328036.0}, {"date": "2024-01-08", "close": 57.755, "volume": 3730296.0}, {"date": "2024-01-09", "close": 57.46, "volume": 3831604.0}, {"date": "2024-01-10", "close": 57.6425, "volume": 2316020.0}, {"date": "2024-01-11", "close": 57.4525, "volume": 3198864.0}, {"date": "2024-01-12", "close": 57.3575, "volume": 1848132.0}, {"date": "2024-01-16", "close": 56.9425, "volume": 3037688.0}, {"date": "2024-01-17", "close": 56.465, "volume": 2841972.0}, {"date": "2024-01-18", "close": 56.795, "volume": 2157696.0}, {"date": "2024-01-19", "close": 57.23, "volume": 2629856.0}, {"date": "2024-01-22", "close": 57.67, "volume": 2603132.0}, {"date": "2024-01-23", "close": 57.61, "volume": 2664364.0}, {"date": "2024-01-24", "close": 57.22, "volume": 2399624.0}, {"date": "2024-01-25", "close": 57.72, "volume": 2196712.0}, {"date": "2024-01-26", "close": 57.675, "volume": 1925176.0}, {"date": "2024-01-29", "close": 58.15, "volume": 2360844.0}, {"date": "2024-01-30", "close": 58.095, "volume": 1999240.0}, {"date": "2024-01-31", "close": 57.295, "volume": 2857552.0}, {"date": "2024-02-01", "close": 58.0275, "volume": 2705104.0}, {"date": "2024-02-02", "close": 58.0375, "volume": 2949796.0}, {"date": "2024-02-05", "close": 57.4625, "volume": 2552300.0}, {"date": "2024-02-06", "close": 57.95, "volume": 3108368.0}, {"date": "2024-02-07", "close": 58.215, "volume": 1856268.0}, {"date": "2024-02-08", "close": 58.4425, "volume": 1909908.0}, {"date": "2024-02-09", "close": 58.5975, "volume": 3289476.0}, {"date": "2024-02-12", "close": 58.8575, "volume": 2539036.0}, {"date": "2024-02-13", "close": 57.78, "volume": 2966860.0}, {"date": "2024-02-14", "close": 58.555, "volume": 2239260.0}, {"date": "2024-02-15", "close": 59.22, "volume": 2472544.0}, {"date": "2024-02-16", "close": 58.91, "volume": 2040180.0}, {"date": "2024-02-20", "close": 58.6675, "volume": 2329580.0}, {"date": "2024-02-21", "close": 58.7275, "volume": 1732108.0}, {"date": "2024-02-22", "close": 59.425, "volume": 4204500.0}, {"date": "2024-02-23", "close": 59.5425, "volume": 2457096.0}, {"date": "2024-02-26", "close": 59.43, "volume": 2225292.0}, {"date": "2024-02-27", "close": 59.725, "volume": 1697484.0}, {"date": "2024-02-28", "close": 59.8, "volume": 1963064.0}, {"date": "2024-02-29", "close": 60.14, "volume": 2559948.0}, {"date": "2024-03-01", "close": 60.5475, "volume": 2096992.0}, {"date": "2024-03-04", "close": 60.765, "volume": 2477644.0}, {"date": "2024-03-05", "close": 60.26, "volume": 3259256.0}, {"date": "2024-03-06", "close": 60.7675, "volume": 2767448.0}, {"date": "2024-03-07", "close": 61.31, "volume": 6274296.0}, {"date": "2024-03-08", "close": 61.105, "volume": 2393568.0}, {"date": "2024-03-11", "close": 61.1525, "volume": 2379724.0}, {"date": "2024-03-12", "close": 61.31, "volume": 1828672.0}, {"date": "2024-03-13", "close": 61.24, "volume": 1459932.0}, {"date": "2024-03-14", "close": 60.6525, "volume": 3109988.0}, {"date": "2024-03-15", "close": 60.5875, "volume": 2304248.0}, {"date": "2024-03-18", "close": 60.7075, "volume": 1588280.0}, {"date": "2024-03-19", "close": 61.0575, "volume": 2412544.0}, {"date": "2024-03-20", "close": 61.6275, "volume": 2001820.0}, {"date": "2024-03-21", "close": 61.83, "volume": 2178216.0}, {"date": "2024-03-22", "close": 61.4625, "volume": 1776600.0}, {"date": "2024-03-25", "close": 61.4575, "volume": 2064796.0}, {"date": "2024-03-26", "close": 61.435, "volume": 2784708.0}, {"date": "2024-03-27", "close": 62.325, "volume": 2197092.0}, {"date": "2024-03-28", "close": 62.465, "volume": 1839348.0}, {"date": "2024-04-01", "close": 62.06, "volume": 2470496.0}, {"date": "2024-04-02", "close": 61.4625, "volume": 3738924.0}, {"date": "2024-04-03", "close": 61.68, "volume": 4029984.0}, {"date": "2024-04-04", "close": 60.9425, "volume": 3839888.0}, {"date": "2024-04-05", "close": 61.475, "volume": 2978956.0}, {"date": "2024-04-08", "close": 61.7075, "volume": 3344104.0}, {"date": "2024-04-09", "close": 61.8475, "volume": 2700536.0}, {"date": "2024-04-10", "close": 60.9275, "volume": 2396936.0}, {"date": "2024-04-11", "close": 60.9225, "volume": 1620252.0}, {"date": "2024-04-12", "close": 59.985, "volume": 2316408.0}, {"date": "2024-04-15", "close": 59.2875, "volume": 6369044.0}, {"date": "2024-04-16", "close": 58.9975, "volume": 2301508.0}, {"date": "2024-04-17", "close": 58.84, "volume": 2794984.0}, {"date": "2024-04-18", "close": 58.78, "volume": 2499116.0}, {"date": "2024-04-19", "close": 58.7475, "volume": 1836324.0}, {"date": "2024-04-22", "close": 59.2225, "volume": 2459492.0}, {"date": "2024-04-23", "close": 59.7225, "volume": 2185392.0}, {"date": "2024-04-24", "close": 59.8725, "volume": 1704140.0}, {"date": "2024-04-25", "close": 59.955, "volume": 1469184.0}, {"date": "2024-04-26", "close": 60.0975, "volume": 1476504.0}, {"date": "2024-04-29", "close": 60.4625, "volume": 1304676.0}, {"date": "2024-04-30", "close": 59.515, "volume": 1993872.0}, {"date": "2024-05-01", "close": 59.4125, "volume": 2195336.0}, {"date": "2024-05-02", "close": 59.91, "volume": 2996376.0}, {"date": "2024-05-03", "close": 60.28, "volume": 3020700.0}, {"date": "2024-05-06", "close": 60.91, "volume": 3047344.0}, {"date": "2024-05-07", "close": 60.995, "volume": 1392808.0}, {"date": "2024-05-08", "close": 60.8975, "volume": 1233076.0}, {"date": "2024-05-09", "close": 61.3525, "volume": 1704168.0}, {"date": "2024-05-10", "close": 61.435, "volume": 1272088.0}, {"date": "2024-05-13", "close": 61.305, "volume": 1980676.0}, {"date": "2024-05-14", "close": 61.5525, "volume": 2873356.0}, {"date": "2024-05-15", "close": 62.245, "volume": 2037220.0}, {"date": "2024-05-16", "close": 62.0575, "volume": 1564436.0}, {"date": "2024-05-17", "close": 62.1775, "volume": 2755244.0}, {"date": "2024-05-20", "close": 62.2175, "volume": 1511756.0}, {"date": "2024-05-21", "close": 62.1625, "volume": 1342740.0}, {"date": "2024-05-22", "close": 61.995, "volume": 1179564.0}, {"date": "2024-05-23", "close": 61.1325, "volume": 1316476.0}, {"date": "2024-05-24", "close": 61.65, "volume": 1356600.0}, {"date": "2024-05-28", "close": 61.1275, "volume": 1429380.0}, {"date": "2024-05-29", "close": 60.3375, "volume": 1451052.0}, {"date": "2024-05-30", "close": 60.62, "volume": 1368252.0}, {"date": "2024-05-31", "close": 61.15, "volume": 1705008.0}, {"date": "2024-06-03", "close": 60.725, "volume": 2372940.0}, {"date": "2024-06-04", "close": 60.5625, "volume": 1805500.0}, {"date": "2024-06-05", "close": 60.985, "volume": 1744640.0}, {"date": "2024-06-06", "close": 60.82, "volume": 1439980.0}, {"date": "2024-06-07", "close": 60.5175, "volume": 2037860.0}, {"date": "2024-06-10", "close": 60.7925, "volume": 1307720.0}, {"date": "2024-06-11", "close": 60.6075, "volume": 1884820.0}, {"date": "2024-06-12", "close": 61.0425, "volume": 1636692.0}, {"date": "2024-06-13", "close": 60.8725, "volume": 1579448.0}, {"date": "2024-06-14", "close": 60.4225, "volume": 1389516.0}, {"date": "2024-06-17", "close": 60.7925, "volume": 2796100.0}, {"date": "2024-06-18", "close": 61.0175, "volume": 2331204.0}, {"date": "2024-06-20", "close": 61.005, "volume": 1909044.0}, {"date": "2024-06-21", "close": 60.9375, "volume": 1393632.0}, {"date": "2024-06-24", "close": 61.24, "volume": 2782232.0}, {"date": "2024-06-25", "close": 60.9675, "volume": 1955056.0}, {"date": "2024-06-26", "close": 60.5675, "volume": 1628920.0}, {"date": "2024-06-27", "close": 60.565, "volume": 1621108.0}, {"date": "2024-06-28", "close": 60.525, "volume": 1639900.0}, {"date": "2024-07-01", "close": 60.06, "volume": 2285472.0}, {"date": "2024-07-02", "close": 60.335, "volume": 2538536.0}, {"date": "2024-07-03", "close": 60.39, "volume": 1857208.0}, {"date": "2024-07-05", "close": 60.4175, "volume": 1781172.0}, {"date": "2024-07-08", "close": 60.535, "volume": 1983744.0}, {"date": "2024-07-09", "close": 60.385, "volume": 1898600.0}, {"date": "2024-07-10", "close": 60.8725, "volume": 1950580.0}, {"date": "2024-07-11", "close": 61.6125, "volume": 1908268.0}, {"date": "2024-07-12", "close": 62.18, "volume": 2379328.0}, {"date": "2024-07-15", "close": 62.26, "volume": 1502696.0}, {"date": "2024-07-16", "close": 63.3575, "volume": 2428916.0}, {"date": "2024-07-17", "close": 62.75, "volume": 3325776.0}, {"date": "2024-07-18", "close": 62.3475, "volume": 4862964.0}, {"date": "2024-07-19", "close": 62.0275, "volume": 2019300.0}, {"date": "2024-07-22", "close": 62.7025, "volume": 1827908.0}, {"date": "2024-07-23", "close": 62.415, "volume": 5527168.0}, {"date": "2024-07-24", "close": 61.4525, "volume": 1933324.0}, {"date": "2024-07-25", "close": 61.5325, "volume": 1978892.0}, {"date": "2024-07-26", "close": 62.2725, "volume": 1446420.0}, {"date": "2024-07-29", "close": 62.335, "volume": 1599700.0}, {"date": "2024-07-30", "close": 62.5425, "volume": 1790560.0}, {"date": "2024-07-31", "close": 62.97, "volume": 1569032.0}, {"date": "2024-08-01", "close": 62.055, "volume": 6442520.0}, {"date": "2024-08-02", "close": 60.9125, "volume": 2759680.0}, {"date": "2024-08-05", "close": 59.46, "volume": 3275068.0}, {"date": "2024-08-06", "close": 60.22, "volume": 2445324.0}, {"date": "2024-08-07", "close": 59.7825, "volume": 1851452.0}, {"date": "2024-08-08", "close": 61.015, "volume": 2252712.0}, {"date": "2024-08-09", "close": 61.165, "volume": 1517668.0}, {"date": "2024-08-12", "close": 60.88, "volume": 2973944.0}, {"date": "2024-08-13", "close": 61.565, "volume": 3649068.0}, {"date": "2024-08-14", "close": 61.725, "volume": 2108600.0}, {"date": "2024-08-15", "close": 62.59, "volume": 1883164.0}, {"date": "2024-08-16", "close": 62.7875, "volume": 1476504.0}, {"date": "2024-08-19", "close": 63.265, "volume": 1581168.0}, {"date": "2024-08-20", "close": 62.96, "volume": 1590756.0}, {"date": "2024-08-21", "close": 63.56, "volume": 1468852.0}, {"date": "2024-08-22", "close": 63.34, "volume": 1345304.0}, {"date": "2024-08-23", "close": 64.135, "volume": 1844244.0}, {"date": "2024-08-26", "close": 64.0425, "volume": 2714184.0}, {"date": "2024-08-27", "close": 64.0425, "volume": 1787976.0}, {"date": "2024-08-28", "close": 63.7825, "volume": 1467104.0}, {"date": "2024-08-29", "close": 64.03, "volume": 1445524.0}, {"date": "2024-08-30", "close": 64.55, "volume": 1272108.0}, {"date": "2024-09-03", "close": 63.4675, "volume": 1915080.0}, {"date": "2024-09-04", "close": 63.34, "volume": 1505044.0}, {"date": "2024-09-05", "close": 62.985, "volume": 1875028.0}, {"date": "2024-09-06", "close": 62.2575, "volume": 1884652.0}, {"date": "2024-09-09", "close": 62.94, "volume": 1686716.0}, {"date": "2024-09-10", "close": 63.0175, "volume": 1499364.0}, {"date": "2024-09-11", "close": 63.225, "volume": 1763068.0}, {"date": "2024-09-12", "close": 63.6625, "volume": 1482344.0}, {"date": "2024-09-13", "close": 64.28, "volume": 1816904.0}, {"date": "2024-09-16", "close": 64.68, "volume": 1725316.0}, {"date": "2024-09-17", "close": 64.845, "volume": 2138100.0}, {"date": "2024-09-18", "close": 64.63, "volume": 2034400.0}, {"date": "2024-09-19", "close": 65.4925, "volume": 1886128.0}, {"date": "2024-09-20", "close": 65.4075, "volume": 1246832.0}, {"date": "2024-09-23", "close": 65.755, "volume": 2739736.0}, {"date": "2024-09-24", "close": 65.8675, "volume": 1646652.0}, {"date": "2024-09-25", "close": 65.475, "volume": 1774004.0}, {"date": "2024-09-26", "close": 65.5925, "volume": 1593096.0}, {"date": "2024-09-27", "close": 65.785, "volume": 1918412.0}, {"date": "2024-09-30", "close": 65.9575, "volume": 2203892.0}, {"date": "2024-10-01", "close": 65.61, "volume": 2285028.0}, {"date": "2024-10-02", "close": 65.6075, "volume": 1778408.0}, {"date": "2024-10-03", "close": 65.375, "volume": 1595896.0}, {"date": "2024-10-04", "close": 65.9475, "volume": 1872628.0}, {"date": "2024-10-07", "close": 65.415, "volume": 2075160.0}, {"date": "2024-10-08", "close": 65.645, "volume": 1568956.0}, {"date": "2024-10-09", "close": 66.085, "volume": 1817024.0}, {"date": "2024-10-10", "close": 65.885, "volume": 2508928.0}, {"date": "2024-10-11", "close": 66.6625, "volume": 1493156.0}, {"date": "2024-10-14", "close": 67.19, "volume": 1164252.0}, {"date": "2024-10-15", "close": 66.975, "volume": 1893072.0}, {"date": "2024-10-16", "close": 67.435, "volume": 1609436.0}, {"date": "2024-10-17", "close": 67.3275, "volume": 1530100.0}, {"date": "2024-10-18", "close": 67.58, "volume": 1236572.0}, {"date": "2024-10-21", "close": 67.105, "volume": 1416324.0}, {"date": "2024-10-22", "close": 66.6925, "volume": 1593144.0}, {"date": "2024-10-23", "close": 66.4875, "volume": 3054360.0}, {"date": "2024-10-24", "close": 66.545, "volume": 3877992.0}, {"date": "2024-10-25", "close": 66.2775, "volume": 2342012.0}, {"date": "2024-10-28", "close": 66.675, "volume": 1609768.0}, {"date": "2024-10-29", "close": 66.515, "volume": 3793768.0}, {"date": "2024-10-30", "close": 66.4575, "volume": 1749528.0}, {"date": "2024-10-31", "close": 65.6775, "volume": 4466436.0}, {"date": "2024-11-01", "close": 65.6625, "volume": 1926664.0}, {"date": "2024-11-04", "close": 65.645, "volume": 5290736.0}, {"date": "2024-11-05", "close": 66.6725, "volume": 1681708.0}, {"date": "2024-11-06", "close": 68.425, "volume": 3350116.0}, {"date": "2024-11-07", "close": 68.6475, "volume": 3035272.0}, {"date": "2024-11-08", "close": 69.175, "volume": 2327212.0}, {"date": "2024-11-11", "close": 69.665, "volume": 1985964.0}, {"date": "2024-11-12", "close": 69.1925, "volume": 1998188.0}, {"date": "2024-11-13", "close": 69.135, "volume": 2199448.0}, {"date": "2024-11-14", "close": 68.49, "volume": 2328768.0}, {"date": "2024-11-15", "close": 68.08, "volume": 1983668.0}, {"date": "2024-11-18", "close": 68.435, "volume": 2424220.0}, {"date": "2024-11-19", "close": 68.65, "volume": 3673616.0}, {"date": "2024-11-20", "close": 68.8775, "volume": 4700348.0}, {"date": "2024-11-21", "close": 69.82, "volume": 2661132.0}, {"date": "2024-11-22", "close": 70.46, "volume": 4962112.0}, {"date": "2024-11-25", "close": 70.99, "volume": 2309664.0}, {"date": "2024-11-26", "close": 71.0075, "volume": 1810408.0}, {"date": "2024-11-27", "close": 70.9775, "volume": 1792544.0}, {"date": "2024-11-29", "close": 71.1575, "volume": 907812.0}, {"date": "2024-12-02", "close": 70.8975, "volume": 2108308.0}, {"date": "2024-12-03", "close": 70.7725, "volume": 2306652.0}, {"date": "2024-12-04", "close": 71.0875, "volume": 4877512.0}, {"date": "2024-12-05", "close": 70.7425, "volume": 1685624.0}, {"date": "2024-12-06", "close": 70.86, "volume": 1540536.0}, {"date": "2024-12-09", "close": 70.11, "volume": 2367468.0}, {"date": "2024-12-10", "close": 69.4175, "volume": 2174960.0}, {"date": "2024-12-11", "close": 69.665, "volume": 1664448.0}, {"date": "2024-12-12", "close": 69.3775, "volume": 2312548.0}, {"date": "2024-12-13", "close": 69.105, "volume": 1924900.0}, {"date": "2024-12-16", "close": 68.955, "volume": 1947192.0}, {"date": "2024-12-17", "close": 68.385, "volume": 2342124.0}, {"date": "2024-12-18", "close": 66.0725, "volume": 2836576.0}, {"date": "2024-12-19", "close": 65.9275, "volume": 3866964.0}, {"date": "2024-12-20", "close": 66.98, "volume": 4243884.0}, {"date": "2024-12-23", "close": 66.6925, "volume": 2766228.0}, {"date": "2024-12-24", "close": 67.265, "volume": 1715052.0}, {"date": "2024-12-26", "close": 67.2775, "volume": 2768276.0}, {"date": "2024-12-27", "close": 66.7025, "volume": 2538992.0}, {"date": "2024-12-30", "close": 66.04, "volume": 2849436.0}, {"date": "2024-12-31", "close": 66.0325, "volume": 3392016.0}, {"date": "2025-01-02", "close": 65.935, "volume": 2615000.0}, {"date": "2025-01-03", "close": 66.7675, "volume": 2204948.0}, {"date": "2025-01-06", "close": 66.8175, "volume": 2250972.0}, {"date": "2025-01-07", "close": 66.41, "volume": 2483548.0}, {"date": "2025-01-08", "close": 66.5975, "volume": 2777060.0}, {"date": "2025-01-10", "close": 65.705, "volume": 3909304.0}, {"date": "2025-01-13", "close": 66.025, "volume": 3253388.0}, {"date": "2025-01-14", "close": 66.68, "volume": 2252124.0}, {"date": "2025-01-15", "close": 67.3625, "volume": 2866624.0}, {"date": "2025-01-16", "close": 68.11, "volume": 2311064.0}, {"date": "2025-01-17", "close": 68.455, "volume": 2131188.0}, {"date": "2025-01-21", "close": 69.345, "volume": 2677724.0}, {"date": "2025-01-22", "close": 69.17, "volume": 2309520.0}, {"date": "2025-01-23", "close": 69.36, "volume": 2751604.0}, {"date": "2025-01-24", "close": 69.3325, "volume": 1695556.0}, {"date": "2025-01-27", "close": 68.72, "volume": 2826748.0}, {"date": "2025-01-28", "close": 68.7225, "volume": 2176920.0}, {"date": "2025-01-29", "close": 68.5725, "volume": 1974672.0}, {"date": "2025-01-30", "close": 69.4275, "volume": 2044156.0}, {"date": "2025-01-31", "close": 68.9025, "volume": 2386156.0}, {"date": "2025-02-03", "close": 68.655, "volume": 2580796.0}, {"date": "2025-02-04", "close": 68.805, "volume": 1907764.0}, {"date": "2025-02-05", "close": 69.3175, "volume": 2546756.0}, {"date": "2025-02-06", "close": 69.2825, "volume": 2373188.0}, {"date": "2025-02-07", "close": 69.0775, "volume": 5010176.0}, {"date": "2025-02-10", "close": 69.4875, "volume": 2101212.0}, {"date": "2025-02-11", "close": 69.105, "volume": 2021336.0}, {"date": "2025-02-12", "close": 68.7575, "volume": 2117676.0}, {"date": "2025-02-13", "close": 69.12, "volume": 2203116.0}, {"date": "2025-02-14", "close": 68.9225, "volume": 2210732.0}, {"date": "2025-02-18", "close": 69.3925, "volume": 2507112.0}, {"date": "2025-02-19", "close": 69.3875, "volume": 2036776.0}, {"date": "2025-02-20", "close": 68.94, "volume": 4858380.0}, {"date": "2025-02-21", "close": 67.6075, "volume": 3613812.0}, {"date": "2025-02-24", "close": 67.5, "volume": 2104276.0}, {"date": "2025-02-25", "close": 67.3675, "volume": 2687860.0}, {"date": "2025-02-26", "close": 67.365, "volume": 1862164.0}, {"date": "2025-02-27", "close": 66.6975, "volume": 2506264.0}, {"date": "2025-02-28", "close": 67.6275, "volume": 2703304.0}, {"date": "2025-03-03", "close": 66.71, "volume": 2655340.0}, {"date": "2025-03-04", "close": 65.74, "volume": 3514240.0}, {"date": "2025-03-05", "close": 66.445, "volume": 2693192.0}, {"date": "2025-03-06", "close": 65.2375, "volume": 3265048.0}, {"date": "2025-03-07", "close": 65.7175, "volume": 3046928.0}, {"date": "2025-03-10", "close": 64.3775, "volume": 7211520.0}, {"date": "2025-03-11", "close": 63.84, "volume": 5412484.0}, {"date": "2025-03-12", "close": 63.73, "volume": 4597364.0}, {"date": "2025-03-13", "close": 62.9675, "volume": 3827924.0}, {"date": "2025-03-14", "close": 64.3275, "volume": 5688160.0}, {"date": "2025-03-17", "close": 65.28, "volume": 2237928.0}, {"date": "2025-03-18", "close": 64.7925, "volume": 3326108.0}, {"date": "2025-03-19", "close": 65.5025, "volume": 5592568.0}, {"date": "2025-03-20", "close": 65.3275, "volume": 6200384.0}, {"date": "2025-03-21", "close": 65.0875, "volume": 2777700.0}, {"date": "2025-03-24", "close": 66.32, "volume": 2857292.0}, {"date": "2025-03-25", "close": 66.2075, "volume": 1782596.0}, {"date": "2025-03-26", "close": 65.8375, "volume": 1909896.0}, {"date": "2025-03-27", "close": 65.2325, "volume": 2735300.0}, {"date": "2025-03-28", "close": 64.28, "volume": 2250460.0}, {"date": "2025-03-31", "close": 64.655, "volume": 2915520.0}, {"date": "2025-04-01", "close": 64.8675, "volume": 4415852.0}, {"date": "2025-04-02", "close": 65.475, "volume": 3332836.0}, {"date": "2025-04-03", "close": 62.295, "volume": 6356448.0}, {"date": "2025-04-04", "close": 58.57, "volume": 8984852.0}, {"date": "2025-04-07", "close": 58.09, "volume": 12847520.0}, {"date": "2025-04-08", "close": 57.135, "volume": 7978488.0}, {"date": "2025-04-09", "close": 61.6725, "volume": 10395432.0}, {"date": "2025-04-10", "close": 59.9, "volume": 6494128.0}, {"date": "2025-04-11", "close": 60.905, "volume": 5586812.0}, {"date": "2025-04-14", "close": 61.71, "volume": 3648548.0}, {"date": "2025-04-15", "close": 61.5675, "volume": 3703512.0}, {"date": "2025-04-16", "close": 60.92, "volume": 3017372.0}, {"date": "2025-04-17", "close": 61.4325, "volume": 3263264.0}, {"date": "2025-04-21", "close": 60.0175, "volume": 3675660.0}, {"date": "2025-04-22", "close": 61.6525, "volume": 2585980.0}, {"date": "2025-04-23", "close": 62.3375, "volume": 2740316.0}, {"date": "2025-04-24", "close": 63.5125, "volume": 2578504.0}, {"date": "2025-04-25", "close": 63.4325, "volume": 16744104.0}, {"date": "2025-04-28", "close": 63.6475, "volume": 3800212.0}, {"date": "2025-04-29", "close": 64.0475, "volume": 3116088.0}, {"date": "2025-04-30", "close": 64.0225, "volume": 4305364.0}, {"date": "2025-05-01", "close": 64.22, "volume": 2580616.0}, {"date": "2025-05-02", "close": 65.19, "volume": 2765456.0}, {"date": "2025-05-05", "close": 65.0825, "volume": 2317404.0}, {"date": "2025-05-06", "close": 64.72, "volume": 2368768.0}, {"date": "2025-05-07", "close": 65.1, "volume": 1950388.0}, {"date": "2025-05-08", "close": 65.615, "volume": 2471764.0}, {"date": "2025-05-09", "close": 65.6725, "volume": 3235760.0}, {"date": "2025-05-12", "close": 67.295, "volume": 3228800.0}, {"date": "2025-05-13", "close": 67.57, "volume": 2308312.0}, {"date": "2025-05-14", "close": 67.29, "volume": 2265028.0}, {"date": "2025-05-15", "close": 67.7975, "volume": 2420276.0}, {"date": "2025-05-16", "close": 68.57, "volume": 2767352.0}, {"date": "2025-05-19", "close": 68.605, "volume": 1901104.0}, {"date": "2025-05-20", "close": 68.3475, "volume": 1903328.0}, {"date": "2025-05-21", "close": 66.895, "volume": 2757572.0}, {"date": "2025-05-22", "close": 66.815, "volume": 2477616.0}, {"date": "2025-05-23", "close": 66.63, "volume": 4586824.0}, {"date": "2025-05-27", "close": 67.755, "volume": 1916516.0}, {"date": "2025-05-28", "close": 67.2, "volume": 2164564.0}, {"date": "2025-05-29", "close": 67.43, "volume": 2386288.0}, {"date": "2025-05-30", "close": 67.54, "volume": 2239252.0}, {"date": "2025-06-02", "close": 67.69, "volume": 2360912.0}, {"date": "2025-06-03", "close": 68.3625, "volume": 2534264.0}, {"date": "2025-06-04", "close": 68.12, "volume": 2194272.0}, {"date": "2025-06-05", "close": 68.0325, "volume": 2092056.0}, {"date": "2025-06-06", "close": 68.5125, "volume": 1697708.0}, {"date": "2025-06-09", "close": 68.355, "volume": 2090904.0}, {"date": "2025-06-10", "close": 68.5625, "volume": 1781756.0}, {"date": "2025-06-11", "close": 68.345, "volume": 2384656.0}, {"date": "2025-06-12", "close": 68.5725, "volume": 2666460.0}, {"date": "2025-06-13", "close": 67.755, "volume": 3186508.0}, {"date": "2025-06-16", "close": 68.435, "volume": 3679868.0}, {"date": "2025-06-17", "close": 67.89, "volume": 2027744.0}, {"date": "2025-06-18", "close": 68.0325, "volume": 2400840.0}, {"date": "2025-06-20", "close": 68.12, "volume": 1954864.0}, {"date": "2025-06-23", "close": 68.8, "volume": 2234692.0}, {"date": "2025-06-24", "close": 69.4475, "volume": 1924444.0}, {"date": "2025-06-25", "close": 68.9475, "volume": 2063212.0}, {"date": "2025-06-26", "close": 69.445, "volume": 1957776.0}, {"date": "2025-06-27", "close": 69.765, "volume": 2918128.0}, {"date": "2025-06-30", "close": 69.9575, "volume": 2200456.0}, {"date": "2025-07-01", "close": 70.3575, "volume": 3065280.0}, {"date": "2025-07-02", "close": 70.615, "volume": 3774740.0}, {"date": "2025-07-03", "close": 70.9075, "volume": 2157964.0}, {"date": "2025-07-07", "close": 70.5575, "volume": 2878796.0}, {"date": "2025-07-08", "close": 70.515, "volume": 1576172.0}, {"date": "2025-07-09", "close": 70.83, "volume": 2415692.0}, {"date": "2025-07-10", "close": 71.0275, "volume": 2233640.0}, {"date": "2025-07-11", "close": 70.5575, "volume": 4159564.0}, {"date": "2025-07-14", "close": 70.8325, "volume": 2047976.0}, {"date": "2025-07-15", "close": 69.9575, "volume": 2386540.0}, {"date": "2025-07-16", "close": 70.22, "volume": 4541420.0}, {"date": "2025-07-17", "close": 70.855, "volume": 2600492.0}, {"date": "2025-07-18", "close": 71.185, "volume": 2866732.0}, {"date": "2025-07-21", "close": 70.8025, "volume": 2271412.0}, {"date": "2025-07-22", "close": 71.48, "volume": 6019164.0}, {"date": "2025-07-23", "close": 71.9625, "volume": 2262216.0}, {"date": "2025-07-24", "close": 71.86, "volume": 2132208.0}, {"date": "2025-07-25", "close": 72.4425, "volume": 1652492.0}, {"date": "2025-07-28", "close": 72.0875, "volume": 2607708.0}, {"date": "2025-07-29", "close": 71.9675, "volume": 1569196.0}, {"date": "2025-07-30", "close": 71.7025, "volume": 2174180.0}, {"date": "2025-07-31", "close": 71.4975, "volume": 2172312.0}, {"date": "2025-08-01", "close": 70.485, "volume": 2722660.0}, {"date": "2025-08-04", "close": 71.5525, "volume": 2952620.0}, {"date": "2025-08-05", "close": 71.1675, "volume": 1816636.0}, {"date": "2025-08-06", "close": 71.0925, "volume": 1507768.0}, {"date": "2025-08-07", "close": 71.09, "volume": 2101820.0}, {"date": "2025-08-08", "close": 70.885, "volume": 2510124.0}, {"date": "2025-08-11", "close": 70.6075, "volume": 1840760.0}, {"date": "2025-08-12", "close": 71.4525, "volume": 2209164.0}, {"date": "2025-08-13", "close": 72.1075, "volume": 4294572.0}, {"date": "2025-08-14", "close": 71.575, "volume": 2891784.0}, {"date": "2025-08-15", "close": 71.45, "volume": 2510144.0}, {"date": "2025-08-18", "close": 71.505, "volume": 6819460.0}, {"date": "2025-08-19", "close": 71.6875, "volume": 1973876.0}, {"date": "2025-08-20", "close": 71.6, "volume": 1805612.0}, {"date": "2025-08-21", "close": 71.3275, "volume": 4310688.0}, {"date": "2025-08-22", "close": 72.6775, "volume": 2298156.0}, {"date": "2025-08-25", "close": 72.1575, "volume": 1645160.0}, {"date": "2025-08-26", "close": 72.23, "volume": 2262816.0}, {"date": "2025-08-27", "close": 72.615, "volume": 1689312.0}, {"date": "2025-08-28", "close": 72.7375, "volume": 1591080.0}, {"date": "2025-08-29", "close": 72.4825, "volume": 2191064.0}, {"date": "2025-09-02", "close": 72.04, "volume": 2130948.0}, {"date": "2025-09-03", "close": 71.915, "volume": 2552224.0}, {"date": "2025-09-04", "close": 72.425, "volume": 1818424.0}, {"date": "2025-09-05", "close": 72.3525, "volume": 2139924.0}, {"date": "2025-09-08", "close": 72.495, "volume": 1563740.0}, {"date": "2025-09-09", "close": 72.43, "volume": 1791348.0}, {"date": "2025-09-10", "close": 72.4275, "volume": 1864904.0}, {"date": "2025-09-11", "close": 73.4175, "volume": 2117156.0}, {"date": "2025-09-12", "close": 72.95, "volume": 1740104.0}, {"date": "2025-09-15", "close": 72.7875, "volume": 2627116.0}, {"date": "2025-09-16", "close": 72.525, "volume": 2475220.0}, {"date": "2025-09-17", "close": 72.5375, "volume": 3373720.0}, {"date": "2025-09-18", "close": 73.03, "volume": 2265884.0}, {"date": "2025-09-19", "close": 72.87, "volume": 2567024.0}, {"date": "2025-09-22", "close": 73.0375, "volume": 1815636.0}, {"date": "2025-09-23", "close": 73.0775, "volume": 1793268.0}, {"date": "2025-09-24", "close": 72.8, "volume": 1502152.0}, {"date": "2025-09-25", "close": 72.33, "volume": 1939324.0}, {"date": "2025-09-26", "close": 73.105, "volume": 1763452.0}, {"date": "2025-09-29", "close": 73.2875, "volume": 3359456.0}, {"date": "2025-09-30", "close": 73.435, "volume": 3180904.0}, {"date": "2025-10-01", "close": 73.365, "volume": 3960312.0}, {"date": "2025-10-02", "close": 73.6325, "volume": 2415444.0}, {"date": "2025-10-03", "close": 73.8025, "volume": 2217580.0}, {"date": "2025-10-06", "close": 73.8775, "volume": 1815212.0}, {"date": "2025-10-07", "close": 73.4225, "volume": 2038932.0}, {"date": "2025-10-08", "close": 73.8425, "volume": 2041136.0}, {"date": "2025-10-09", "close": 73.27, "volume": 1680300.0}, {"date": "2025-10-10", "close": 71.5675, "volume": 2788488.0}, {"date": "2025-10-13", "close": 72.3975, "volume": 1817552.0}, {"date": "2025-10-14", "close": 72.97, "volume": 1815668.0}, {"date": "2025-10-15", "close": 73.11, "volume": 1867312.0}, {"date": "2025-10-16", "close": 72.1825, "volume": 2527612.0}, {"date": "2025-10-17", "close": 72.29, "volume": 2006272.0}, {"date": "2025-10-20", "close": 73.0575, "volume": 1795528.0}, {"date": "2025-10-21", "close": 73.38, "volume": 1650084.0}, {"date": "2025-10-22", "close": 72.865, "volume": 5995576.0}, {"date": "2025-10-23", "close": 73.3725, "volume": 1683912.0}, {"date": "2025-10-24", "close": 73.7025, "volume": 1607744.0}, {"date": "2025-10-27", "close": 74.0575, "volume": 1591044.0}, {"date": "2025-10-28", "close": 73.345, "volume": 5775428.0}, {"date": "2025-10-29", "close": 72.83, "volume": 2526380.0}, {"date": "2025-10-30", "close": 72.405, "volume": 2376780.0}, {"date": "2025-10-31", "close": 72.7275, "volume": 2773664.0}, {"date": "2025-11-03", "close": 72.5025, "volume": 6072168.0}, {"date": "2025-11-04", "close": 71.7775, "volume": 2597732.0}, {"date": "2025-11-05", "close": 72.135, "volume": 2495552.0}, {"date": "2025-11-06", "close": 71.5825, "volume": 2706424.0}, {"date": "2025-11-07", "close": 72.2775, "volume": 2552164.0}, {"date": "2025-11-10", "close": 72.82, "volume": 2147200.0}, {"date": "2025-11-11", "close": 73.025, "volume": 1511588.0}, {"date": "2025-11-12", "close": 73.0325, "volume": 2646732.0}, {"date": "2025-11-13", "close": 71.8, "volume": 2305996.0}, {"date": "2025-11-14", "close": 71.7325, "volume": 2427448.0}, {"date": "2025-11-17", "close": 70.675, "volume": 2951200.0}, {"date": "2025-11-18", "close": 70.67, "volume": 3694284.0}, {"date": "2025-11-19", "close": 70.5675, "volume": 3477480.0}, {"date": "2025-11-20", "close": 69.51, "volume": 4411968.0}, {"date": "2025-11-21", "close": 70.6175, "volume": 2668020.0}, {"date": "2025-11-24", "close": 70.7625, "volume": 4422164.0}, {"date": "2025-11-25", "close": 72.0, "volume": 3529860.0}, {"date": "2025-11-26", "close": 72.5625, "volume": 2029464.0}, {"date": "2025-11-28", "close": 73.0375, "volume": 1235780.0}, {"date": "2025-12-01", "close": 72.5175, "volume": 1951704.0}, {"date": "2025-12-02", "close": 72.4875, "volume": 2278160.0}, {"date": "2025-12-03", "close": 73.0525, "volume": 3246084.0}, {"date": "2025-12-04", "close": 73.22, "volume": 2338268.0}, {"date": "2025-12-05", "close": 73.27, "volume": 3386416.0}, {"date": "2025-12-08", "close": 72.9575, "volume": 3022084.0}, {"date": "2025-12-09", "close": 72.8275, "volume": 2265296.0}, {"date": "2025-12-10", "close": 73.8175, "volume": 2902004.0}, {"date": "2025-12-11", "close": 74.3325, "volume": 2274220.0}, {"date": "2025-12-12", "close": 73.5875, "volume": 2511680.0}, {"date": "2025-12-15", "close": 73.5575, "volume": 2271812.0}, {"date": "2025-12-16", "close": 73.1025, "volume": 4118488.0}, {"date": "2025-12-17", "close": 72.725, "volume": 3091628.0}, {"date": "2025-12-18", "close": 72.95, "volume": 2312876.0}, {"date": "2025-12-19", "close": 73.235, "volume": 2662452.0}, {"date": "2025-12-22", "close": 73.5675, "volume": 3082200.0}, {"date": "2025-12-23", "close": 73.39, "volume": 4087052.0}, {"date": "2025-12-24", "close": 73.58, "volume": 2358780.0}, {"date": "2025-12-26", "close": 73.6275, "volume": 1948588.0}, {"date": "2025-12-29", "close": 73.3825, "volume": 2978200.0}, {"date": "2025-12-30", "close": 73.23, "volume": 2483676.0}, {"date": "2025-12-31", "close": 72.555, "volume": 2312560.0}, {"date": "2026-01-02", "close": 73.1575, "volume": 3277304.0}, {"date": "2026-01-05", "close": 74.0225, "volume": 5126276.0}, {"date": "2026-01-06", "close": 74.8475, "volume": 3928800.0}, {"date": "2026-01-07", "close": 73.9375, "volume": 3665080.0}, {"date": "2026-01-08", "close": 74.2525, "volume": 3007812.0}, {"date": "2026-01-09", "close": 74.665, "volume": 4778676.0}, {"date": "2026-01-12", "close": 74.7925, "volume": 2779980.0}, {"date": "2026-01-13", "close": 74.855, "volume": 4144724.0}, {"date": "2026-01-14", "close": 75.03, "volume": 4289300.0}, {"date": "2026-01-15", "close": 75.3175, "volume": 3683224.0}, {"date": "2026-01-16", "close": 75.0925, "volume": 2835440.0}, {"date": "2026-01-20", "close": 73.8, "volume": 4814648.0}, {"date": "2026-01-21", "close": 74.8675, "volume": 3689528.0}, {"date": "2026-01-22", "close": 75.0475, "volume": 3282264.0}, {"date": "2026-01-23", "close": 74.6575, "volume": 2823528.0}, {"date": "2026-01-26", "close": 74.9375, "volume": 3358236.0}, {"date": "2026-01-27", "close": 75.0525, "volume": 2439576.0}, {"date": "2026-01-28", "close": 74.865, "volume": 3691520.0}, {"date": "2026-01-29", "close": 74.75, "volume": 4518564.0}, {"date": "2026-01-30", "close": 74.0225, "volume": 4322960.0}, {"date": "2026-02-02", "close": 74.35, "volume": 2823832.0}, {"date": "2026-02-03", "close": 74.175, "volume": 3142920.0}, {"date": "2026-02-04", "close": 74.5125, "volume": 4304572.0}, {"date": "2026-02-05", "close": 73.4725, "volume": 3486928.0}, {"date": "2026-02-06", "close": 75.2875, "volume": 3383896.0}, {"date": "2026-02-09", "close": 75.5125, "volume": 2930008.0}, {"date": "2026-02-10", "close": 75.54, "volume": 2984584.0}, {"date": "2026-02-11", "close": 75.685, "volume": 3259448.0}, {"date": "2026-02-12", "close": 74.5875, "volume": 4154736.0}, {"date": "2026-02-13", "close": 75.535, "volume": 3290920.0}, {"date": "2026-02-17", "close": 75.465, "volume": 4794592.0}, {"date": "2026-02-18", "close": 75.9275, "volume": 2506292.0}, {"date": "2026-02-19", "close": 75.775, "volume": 2684552.0}, {"date": "2026-02-20", "close": 76.0775, "volume": 4600932.0}, {"date": "2026-02-23", "close": 75.0725, "volume": 5312024.0}, {"date": "2026-02-24", "close": 75.885, "volume": 2454612.0}, {"date": "2026-02-25", "close": 76.1325, "volume": 2456696.0}, {"date": "2026-02-26", "close": 76.765, "volume": 2921604.0}, {"date": "2026-02-27", "close": 76.55, "volume": 2481992.0}, {"date": "2026-03-02", "close": 76.4875, "volume": 3673316.0}, {"date": "2026-03-03", "close": 75.445, "volume": 4684032.0}, {"date": "2026-03-04", "close": 75.77, "volume": 3039504.0}, {"date": "2026-03-05", "close": 75.1075, "volume": 3628716.0}, {"date": "2026-03-06", "close": 74.1725, "volume": 3047840.0}, {"date": "2026-03-09", "close": 74.485, "volume": 3761836.0}, {"date": "2026-03-10", "close": 73.835, "volume": 2996572.0}, {"date": "2026-03-11", "close": 73.55, "volume": 3048788.0}, {"date": "2026-03-12", "close": 72.285, "volume": 5221944.0}, {"date": "2026-03-13", "close": 72.25, "volume": 2811516.0}, {"date": "2026-03-16", "close": 72.9475, "volume": 2754616.0}, {"date": "2026-03-17", "close": 73.4225, "volume": 4319700.0}, {"date": "2026-03-18", "close": 72.485, "volume": 2882820.0}, {"date": "2026-03-19", "close": 72.5225, "volume": 3628504.0}, {"date": "2026-03-20", "close": 71.285, "volume": 2688192.0}, {"date": "2026-03-23", "close": 72.1375, "volume": 4236656.0}, {"date": "2026-03-24", "close": 72.3875, "volume": 3715956.0}, {"date": "2026-03-25", "close": 72.71, "volume": 3994820.0}, {"date": "2026-03-26", "close": 71.8275, "volume": 2408368.0}, {"date": "2026-03-27", "close": 70.7025, "volume": 2988052.0}, {"date": "2026-03-30", "close": 70.2325, "volume": 4754784.0}, {"date": "2026-03-31", "close": 71.795, "volume": 4290352.0}, {"date": "2026-04-01", "close": 72.25, "volume": 3064304.0}, {"date": "2026-04-02", "close": 72.49, "volume": 3553616.0}, {"date": "2026-04-06", "close": 72.845, "volume": 2645396.0}, {"date": "2026-04-07", "close": 72.77, "volume": 2582724.0}, {"date": "2026-04-08", "close": 74.6125, "volume": 2789532.0}, {"date": "2026-04-09", "close": 74.56, "volume": 2151816.0}, {"date": "2026-04-10", "close": 74.175, "volume": 2387408.0}, {"date": "2026-04-13", "close": 74.9775, "volume": 4210136.0}, {"date": "2026-04-14", "close": 75.4775, "volume": 1880316.0}, {"date": "2026-04-15", "close": 75.4775, "volume": 2097904.0}, {"date": "2026-04-16", "close": 75.69, "volume": 2273372.0}, {"date": "2026-04-17", "close": 76.77, "volume": 2801056.0}, {"date": "2026-04-20", "close": 77.11, "volume": 1602072.0}, {"date": "2026-04-21", "close": 76.65, "volume": 1902769.0}, {"date": "2026-04-22", "close": 76.6, "volume": 1908517.0}, {"date": "2026-04-23", "close": 76.8, "volume": 1848901.0}, {"date": "2026-04-24", "close": 76.73, "volume": 2230474.0}, {"date": "2026-04-27", "close": 76.58, "volume": 2681013.0}, {"date": "2026-04-28", "close": 76.01, "volume": 1865977.0}, {"date": "2026-04-29", "close": 75.88, "volume": 2192831.0}, {"date": "2026-04-30", "close": 77.31, "volume": 2493675.0}, {"date": "2026-05-01", "close": 77.23, "volume": 1925340.0}, {"date": "2026-05-04", "close": 77.08, "volume": 1945487.0}, {"date": "2026-05-05", "close": 77.7, "volume": 2393715.0}, {"date": "2026-05-06", "close": 78.2, "volume": 2239230.0}, {"date": "2026-05-07", "close": 77.39, "volume": 3035919.0}, {"date": "2026-05-08", "close": 77.15, "volume": 2172730.0}, {"date": "2026-05-11", "close": 77.47, "volume": 2459021.0}, {"date": "2026-05-12", "close": 77.22, "volume": 2724601.0}, {"date": "2026-05-13", "close": 77.04, "volume": 2548297.0}, {"date": "2026-05-14", "close": 77.52, "volume": 2728574.0}, {"date": "2026-05-15", "close": 76.53, "volume": 2695493.0}, {"date": "2026-05-18", "close": 76.62, "volume": 2567630.0}, {"date": "2026-05-19", "close": 76.2, "volume": 5532475.0}, {"date": "2026-05-20", "close": 77.06, "volume": 5316890.0}, {"date": "2026-05-21", "close": 77.41, "volume": 2945618.0}, {"date": "2026-05-22", "close": 78.08, "volume": 2091378.0}, {"date": "2026-05-26", "close": 78.56, "volume": 2173941.0}, {"date": "2026-05-27", "close": 78.37, "volume": 2058399.0}, {"date": "2026-05-28", "close": 78.8, "volume": 2526435.0}, {"date": "2026-05-29", "close": 78.96, "volume": 2164175.0}, {"date": "2026-06-01", "close": 79.19, "volume": 2249645.0}, {"date": "2026-06-02", "close": 79.91, "volume": 2357463.0}, {"date": "2026-06-03", "close": 79.55, "volume": 2165040.0}, {"date": "2026-06-04", "close": 80.18, "volume": 2236346.0}, {"date": "2026-06-05", "close": 78.53, "volume": 2235023.0}, {"date": "2026-06-08", "close": 78.5, "volume": 1915016.0}, {"date": "2026-06-09", "close": 78.83, "volume": 3252643.0}, {"date": "2026-06-10", "close": 77.61, "volume": 2353045.0}, {"date": "2026-06-11", "close": 79.05, "volume": 2892177.0}, {"date": "2026-06-12", "close": 79.82, "volume": 2017335.0}, {"date": "2026-06-15", "close": 80.81, "volume": 2426077.0}, {"date": "2026-06-16", "close": 80.65, "volume": 1936484.0}, {"date": "2026-06-17", "close": 79.54, "volume": 4290838.0}, {"date": "2026-06-18", "close": 80.1, "volume": 2279202.0}, {"date": "2026-06-22", "close": 80.45, "volume": 2120028.0}, {"date": "2026-06-23", "close": 79.77, "volume": 2478615.0}, {"date": "2026-06-24", "close": 80.12, "volume": 2438692.0}, {"date": "2026-06-25", "close": 80.61, "volume": 2099206.0}, {"date": "2026-06-26", "close": 79.99, "volume": 2011112.0}, {"date": "2026-06-29", "close": 80.47, "volume": 2926249.0}, {"date": "2026-06-30", "close": 80.57, "volume": 2770315.0}, {"date": "2026-07-01", "close": 80.4, "volume": 3820676.0}, {"date": "2026-07-02", "close": 80.51, "volume": 3637923.0}, {"date": "2026-07-06", "close": 80.91, "volume": 3497579.0}, {"date": "2026-07-07", "close": 80.61, "volume": 2125543.0}, {"date": "2026-07-08", "close": 80.14, "volume": 2194724.0}, {"date": "2026-07-09", "close": 80.78, "volume": 2132314.0}, {"date": "2026-07-10", "close": 80.94, "volume": 2598051.0}, {"date": "2026-07-13", "close": 80.84, "volume": 2453092.0}, {"date": "2026-07-14", "close": 80.84, "volume": 2536170.0}, {"date": "2026-07-15", "close": 80.45, "volume": 2229908.0}, {"date": "2026-07-16", "close": 80.61, "volume": 2294565.0}, {"date": "2026-07-17", "close": 80.24, "volume": 26789820.0}, {"date": "2026-07-20", "close": 79.92, "volume": 3350233.0}, {"date": "2026-07-21", "close": 80.47, "volume": 1977920.0}, {"date": "2026-07-22", "close": 80.49, "volume": 3161160.0}, {"date": "2026-07-23", "close": 80.32, "volume": 1904355.0}, {"date": "2026-07-24", "close": 80.55, "volume": 1941283.0}, {"date": "2026-07-27", "close": 81.01, "volume": 1894595.0}, {"date": "2026-07-28", "close": 81.35, "volume": 2083569.0}, {"date": "2026-07-29", "close": 80.62, "volume": 2622214.0}, {"date": "2026-07-30", "close": 80.99, "volume": 2597153.0}, {"date": "2026-07-31", "close": 80.95, "volume": 2787378.0}, {"date": "2026-08-03", "close": 81.78, "volume": 3076400.0}, {"date": "2026-08-04", "close": 82.89, "volume": 3537045.0}, {"date": "2026-08-05", "close": 82.56, "volume": 2206299.0}, {"date": "2026-08-06", "close": 82.14, "volume": 5039228.0}, {"date": "2026-08-07", "close": 82.69, "volume": 2132972.0}], "refreshing": true}