{"ticker": "XBI", "overview": {"name": "State Street SPDR S&P Biotech ETF", "country": "United States"}, "description": "State Street SPDR S&P Biotech ETF trades as XBI on the NYSE Arca and is registered in the United States. Privy Trades holds 11 insider filings for the company. The most recent filing on record is dated 8 May 2024.", "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": "XBI", "has_prices": true, "as_of": "2026-08-07", "last": 157.37, "prev_close": 154.5, "change": 2.8700000000000045, "change_pct": 0.018576051779935304, "session_volume": 8397115.0, "vwap_5": 153.07220801878697, "vwap_20": 152.29055938648284, "vwap_60": 145.17939835083303, "vwap_250": 122.83966689019408, "high_52w": 164.28, "low_52w": 108.04, "avg_volume_20": 8262113.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-0a25588da3f84ed6971a706097f78e3a-2", "src": "CONGRESS", "ticker": "XBI", "cik": "", "company": "State Street SPDR S&P Biotech ETF", "company_raw": "S&P Biotech SPDR Option Type: Call Strike price: $100.00 Expires: 10/18/2024", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas H Tuberville picks up XBI ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/", "trade_date": "2024-05-08", "timestamp": "2024-05-08", "mins": 1308408}, {"id": "SENATE-0a25588da3f84ed6971a706097f78e3a-3", "src": "CONGRESS", "ticker": "XBI", "cik": "", "company": "State Street SPDR S&P Biotech ETF", "company_raw": "S&P Biotech SPDR Option Type: Put Strike price: $90.00 Expires: 10/18/2024", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas H Tuberville picks up XBI ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/", "trade_date": "2024-05-08", "timestamp": "2024-05-08", "mins": 1308408}, {"id": "SENATE-b5272e540ad8462c97f59af1ea47b1f1-2", "src": "CONGRESS", "ticker": "XBI", "cik": "", "company": "State Street SPDR S&P Biotech ETF", "company_raw": "S&P Biotech SPDR Option Type: Call Strike price: $100.00 Expires: 10/18/2024", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville buys XBI ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5272e54-0ad8-462c-97f5-9af1ea47b1f1/", "trade_date": "2024-05-08", "timestamp": "2024-05-08", "mins": 1308408}, {"id": "SENATE-b5272e540ad8462c97f59af1ea47b1f1-3", "src": "CONGRESS", "ticker": "XBI", "cik": "", "company": "State Street SPDR S&P Biotech ETF", "company_raw": "S&P Biotech SPDR Option Type: Put Strike price: $90.00 Expires: 10/18/2024", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville buys XBI ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5272e54-0ad8-462c-97f5-9af1ea47b1f1/", "trade_date": "2024-05-08", "timestamp": "2024-05-08", "mins": 1308408}, {"id": "HOUSE-2024-20021523-T8", "src": "CONGRESS", "ticker": "XBI", "cik": "", "company": "State Street SPDR S&P Biotech ETF", "company_raw": "S: New\nS O: Rita M. Joyce IRA\nSPDR Series Trust SPDR S&P Biotech\nETF", "who": "Hon. David P. Joyce", "who_key": "Hon. David P. Joyce", "role": "House \u00b7 OH14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. David P. Joyce offloads XBI ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20021523.pdf", "trade_date": "2023-06-30", "timestamp": "2023-06-30", "mins": 1759128}, {"id": "SENATE-dfa68b2c684c47779055f65edb04acba-1", "src": "CONGRESS", "ticker": "XBI", "cik": "", "company": "State Street SPDR S&P Biotech ETF", "company_raw": "SPDR S&P Biotech ETF", "who": "Sen. James M Inhofe", "who_key": "Sen. James M Inhofe", "role": "Inhofe, James M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. James M Inhofe trims XBI ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/dfa68b2c-684c-4777-9055-f65edb04acba/", "trade_date": "2019-09-30", "timestamp": "2019-09-30", "mins": 3730488}, {"id": "SENATE-70830952268f4ddb8d1ab55fc6aa52d6-0", "src": "CONGRESS", "ticker": "XBI", "cik": "", "company": "State Street SPDR S&P Biotech ETF", "company_raw": "SPDR S&P Biotech ETF", "who": "Sen. James M Inhofe", "who_key": "Sen. James M Inhofe", "role": "Inhofe, James M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. James M Inhofe adds XBI to the portfolio ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/70830952-268f-4ddb-8d1a-b55fc6aa52d6/", "trade_date": "2018-12-31", "timestamp": "2018-12-31", "mins": 4123608}, {"id": "SENATE-63409db65b2843aaaa0fd6594a8f15b4-5", "src": "CONGRESS", "ticker": "XBI", "cik": "", "company": "State Street SPDR S&P Biotech ETF", "company_raw": "SPDR S&P Biotech ETF", "who": "Sen. John F Reed", "who_key": "Sen. John F Reed", "role": "Reed, John F. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John F Reed offloads XBI ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/63409db6-5b28-43aa-aa0f-d6594a8f15b4/", "trade_date": "2018-03-09", "timestamp": "2018-03-09", "mins": 4551288}, {"id": "SENATE-8b7d284910624bc9b230fd1cab165b22-3", "src": "CONGRESS", "ticker": "XBI", "cik": "", "company": "State Street SPDR S&P Biotech ETF", "company_raw": "SPDR S&P Biotech ETF", "who": "Sen. John F Reed", "who_key": "Sen. John F Reed", "role": "Reed, John F. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. John F Reed picks up XBI ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/8b7d2849-1062-4bc9-b230-fd1cab165b22/", "trade_date": "2017-06-19", "timestamp": "2017-06-19", "mins": 4930008}, {"id": "SENATE-92854eb7296a4d06a52d3cbbf5fafead-1", "src": "CONGRESS", "ticker": "XBI", "cik": "", "company": "State Street SPDR S&P Biotech ETF", "company_raw": "SPDR S&P Biotech ETF", "who": "Sen. John F Reed", "who_key": "Sen. John F Reed", "role": "Reed, John F. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. John F Reed picks up XBI ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/92854eb7-296a-4d06-a52d-3cbbf5fafead/", "trade_date": "2017-03-06", "timestamp": "2017-03-06", "mins": 5081208}, {"id": "SENATE-e8354860705844f0966f97e6bf65a178-1", "src": "CONGRESS", "ticker": "XBI", "cik": "", "company": "State Street SPDR S&P Biotech ETF", "company_raw": "SPDR S&P Biotech ETF", "who": "Sen. John F Reed", "who_key": "Sen. John F Reed", "role": "Reed, John F. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. John F Reed picks up XBI ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/e8354860-7058-44f0-966f-97e6bf65a178/", "trade_date": "2017-03-06", "timestamp": "2017-03-06", "mins": 5081208}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. James M Inhofe", "who_key": "Sen. James M Inhofe", "role": "Inhofe, James M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 15001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2019-09-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/dfa68b2c-684c-4777-9055-f65edb04acba/"}, {"action": "BUY", "amount": 15001.0, "date": "2018-12-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/70830952-268f-4ddb-8d1a-b55fc6aa52d6/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2019-09-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/dfa68b2c-684c-4777-9055-f65edb04acba/"}}, {"who": "Hon. David P. Joyce", "who_key": "Hon. David P. Joyce", "role": "House \u00b7 OH14", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-06-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20021523.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-06-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20021523.pdf"}}, {"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 4004.0, "sold": 0, "net": 4004.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2024-05-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/"}, {"action": "BUY", "amount": 1001.0, "date": "2024-05-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/"}, {"action": "BUY", "amount": 1001.0, "date": "2024-05-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5272e54-0ad8-462c-97f5-9af1ea47b1f1/"}, {"action": "BUY", "amount": 1001.0, "date": "2024-05-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5272e54-0ad8-462c-97f5-9af1ea47b1f1/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2024-05-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/"}}, {"who": "Sen. John F Reed", "who_key": "Sen. John F Reed", "role": "Reed, John F. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 3003.0, "sold": 1001.0, "net": 2002.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2018-03-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/63409db6-5b28-43aa-aa0f-d6594a8f15b4/"}, {"action": "BUY", "amount": 1001.0, "date": "2017-06-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/8b7d2849-1062-4bc9-b230-fd1cab165b22/"}, {"action": "BUY", "amount": 1001.0, "date": "2017-03-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/92854eb7-296a-4d06-a52d-3cbbf5fafead/"}, {"action": "BUY", "amount": 1001.0, "date": "2017-03-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e8354860-7058-44f0-966f-97e6bf65a178/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2018-03-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/63409db6-5b28-43aa-aa0f-d6594a8f15b4/"}}], "activity": [], "announcements": [], "performance": {"ticker": "XBI", "has_prices": true, "summary": {"n": 8, "avg": 0.9786626845169101, "win_rate": 1.0, "best": 1.2249399123427116, "worst": 0.7660195264280104, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-05-08", "score": 0.0, "ref_price": 89.11, "return": 0.7660195264280104}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-05-08", "score": 0.0, "ref_price": 89.11, "return": 0.7660195264280104}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-05-08", "score": 0.0, "ref_price": 89.11, "return": 0.7660195264280104}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-05-08", "score": 0.0, "ref_price": 89.11, "return": 0.7660195264280104}, {"who": "Sen. James M Inhofe", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Inhofe, James M. (Senator)", "amount": 15001.0, "date": "2018-12-31", "score": 0.0, "ref_price": 71.75, "return": 1.1933101045296168}, {"who": "Sen. John F Reed", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Reed, John F. (Senator)", "amount": 1001.0, "date": "2017-06-19", "score": 0.0, "ref_price": 74.16, "return": 1.1220334412081987}, {"who": "Sen. John F Reed", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Reed, John F. (Senator)", "amount": 1001.0, "date": "2017-03-06", "score": 0.0, "ref_price": 70.73, "return": 1.2249399123427116}, {"who": "Sen. John F Reed", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Reed, John F. (Senator)", "amount": 1001.0, "date": "2017-03-06", "score": 0.0, "ref_price": 70.73, "return": 1.2249399123427116}]}, "price_series": [{"date": "2016-08-08", "close": 62.98, "volume": 6531031.0}, {"date": "2016-08-09", "close": 62.92, "volume": 5463134.0}, {"date": "2016-08-10", "close": 60.96, "volume": 6952584.0}, {"date": "2016-08-11", "close": 61.96, "volume": 4891444.0}, {"date": "2016-08-12", "close": 62.52, "volume": 5050991.0}, {"date": "2016-08-15", "close": 63.35, "volume": 5208369.0}, {"date": "2016-08-16", "close": 62.29, "volume": 4981948.0}, {"date": "2016-08-17", "close": 61.96, "volume": 5999215.0}, {"date": "2016-08-18", "close": 62.21, "volume": 3469272.0}, {"date": "2016-08-19", "close": 61.85, "volume": 4512120.0}, {"date": "2016-08-22", "close": 63.5, "volume": 6640369.0}, {"date": "2016-08-23", "close": 63.78, "volume": 4445643.0}, {"date": "2016-08-24", "close": 61.04, "volume": 14715170.0}, {"date": "2016-08-25", "close": 60.39, "volume": 12676400.0}, {"date": "2016-08-26", "close": 61.1, "volume": 10098290.0}, {"date": "2016-08-29", "close": 61.04, "volume": 5092746.0}, {"date": "2016-08-30", "close": 60.86, "volume": 4394947.0}, {"date": "2016-08-31", "close": 60.09, "volume": 5649927.0}, {"date": "2016-09-01", "close": 60.34, "volume": 3715340.0}, {"date": "2016-09-02", "close": 60.15, "volume": 3535949.0}, {"date": "2016-09-06", "close": 61.73, "volume": 3469273.0}, {"date": "2016-09-07", "close": 62.71, "volume": 5093633.0}, {"date": "2016-09-08", "close": 63.54, "volume": 3345859.0}, {"date": "2016-09-09", "close": 61.25, "volume": 6013122.0}, {"date": "2016-09-12", "close": 63.46, "volume": 5034917.0}, {"date": "2016-09-13", "close": 62.37, "volume": 4345319.0}, {"date": "2016-09-14", "close": 63.9, "volume": 5085056.0}, {"date": "2016-09-15", "close": 64.93, "volume": 5447653.0}, {"date": "2016-09-16", "close": 64.71, "volume": 5198026.0}, {"date": "2016-09-19", "close": 65.89, "volume": 7956515.0}, {"date": "2016-09-20", "close": 67.51, "volume": 6727898.0}, {"date": "2016-09-21", "close": 68.28, "volume": 10710210.0}, {"date": "2016-09-22", "close": 68.83, "volume": 4944358.0}, {"date": "2016-09-23", "close": 68.14, "volume": 4662117.0}, {"date": "2016-09-26", "close": 67.77, "volume": 4057976.0}, {"date": "2016-09-27", "close": 68.75, "volume": 4998993.0}, {"date": "2016-09-28", "close": 67.8, "volume": 6328118.0}, {"date": "2016-09-29", "close": 65.52, "volume": 8223621.0}, {"date": "2016-09-30", "close": 66.29, "volume": 5667228.0}, {"date": "2016-10-03", "close": 66.18, "volume": 4470931.0}, {"date": "2016-10-04", "close": 65.66, "volume": 4377823.0}, {"date": "2016-10-05", "close": 66.72, "volume": 4937102.0}, {"date": "2016-10-06", "close": 64.66, "volume": 6177381.0}, {"date": "2016-10-07", "close": 64.15, "volume": 5311768.0}, {"date": "2016-10-10", "close": 65.52, "volume": 5637395.0}, {"date": "2016-10-11", "close": 63.44, "volume": 6294135.0}, {"date": "2016-10-12", "close": 61.27, "volume": 7623336.0}, {"date": "2016-10-13", "close": 61.34, "volume": 6953608.0}, {"date": "2016-10-14", "close": 59.56, "volume": 7623242.0}, {"date": "2016-10-17", "close": 59.07, "volume": 7682098.0}, {"date": "2016-10-18", "close": 59.89, "volume": 4194353.0}, {"date": "2016-10-19", "close": 58.82, "volume": 6122347.0}, {"date": "2016-10-20", "close": 59.89, "volume": 5925965.0}, {"date": "2016-10-21", "close": 59.73, "volume": 4468052.0}, {"date": "2016-10-24", "close": 59.15, "volume": 4049977.0}, {"date": "2016-10-25", "close": 58.67, "volume": 4495249.0}, {"date": "2016-10-26", "close": 57.99, "volume": 6391447.0}, {"date": "2016-10-27", "close": 57.13, "volume": 6246391.0}, {"date": "2016-10-28", "close": 56.84, "volume": 10286960.0}, {"date": "2016-10-31", "close": 56.15, "volume": 5399023.0}, {"date": "2016-11-01", "close": 56.84, "volume": 6599161.0}, {"date": "2016-11-02", "close": 55.42, "volume": 5805049.0}, {"date": "2016-11-03", "close": 53.31, "volume": 13384750.0}, {"date": "2016-11-04", "close": 54.87, "volume": 9173374.0}, {"date": "2016-11-07", "close": 57.34, "volume": 8213831.0}, {"date": "2016-11-08", "close": 57.79, "volume": 7249620.0}, {"date": "2016-11-09", "close": 63.78, "volume": 28435590.0}, {"date": "2016-11-10", "close": 65.79, "volume": 15281440.0}, {"date": "2016-11-11", "close": 66.21, "volume": 9863928.0}, {"date": "2016-11-14", "close": 68.13, "volume": 11555000.0}, {"date": "2016-11-15", "close": 67.71, "volume": 6842305.0}, {"date": "2016-11-16", "close": 65.51, "volume": 7136814.0}, {"date": "2016-11-17", "close": 66.48, "volume": 7737769.0}, {"date": "2016-11-18", "close": 65.98, "volume": 5123653.0}, {"date": "2016-11-21", "close": 66.36, "volume": 3405628.0}, {"date": "2016-11-22", "close": 64.63, "volume": 7438763.0}, {"date": "2016-11-23", "close": 65.74, "volume": 9309789.0}, {"date": "2016-11-25", "close": 66.4, "volume": 2860565.0}, {"date": "2016-11-28", "close": 64.35, "volume": 7313559.0}, {"date": "2016-11-29", "close": 64.57, "volume": 4018274.0}, {"date": "2016-11-30", "close": 62.67, "volume": 4793645.0}, {"date": "2016-12-01", "close": 61.14, "volume": 6914796.0}, {"date": "2016-12-02", "close": 61.81, "volume": 8985843.0}, {"date": "2016-12-05", "close": 63.21, "volume": 6660578.0}, {"date": "2016-12-06", "close": 64.38, "volume": 4634531.0}, {"date": "2016-12-07", "close": 61.79, "volume": 13166990.0}, {"date": "2016-12-08", "close": 62.1, "volume": 7818193.0}, {"date": "2016-12-09", "close": 61.9, "volume": 6275412.0}, {"date": "2016-12-12", "close": 60.98, "volume": 5082149.0}, {"date": "2016-12-13", "close": 60.91, "volume": 3837625.0}, {"date": "2016-12-14", "close": 60.9, "volume": 6347939.0}, {"date": "2016-12-15", "close": 61.94, "volume": 4662109.0}, {"date": "2016-12-16", "close": 61.95, "volume": 5398523.0}, {"date": "2016-12-19", "close": 61.01, "volume": 5208451.0}, {"date": "2016-12-20", "close": 61.73, "volume": 2838979.0}, {"date": "2016-12-21", "close": 60.46, "volume": 3347072.0}, {"date": "2016-12-22", "close": 59.47, "volume": 4866931.0}, {"date": "2016-12-23", "close": 61.53, "volume": 4689021.0}, {"date": "2016-12-27", "close": 60.95, "volume": 3810921.0}, {"date": "2016-12-28", "close": 60.13, "volume": 3728062.0}, {"date": "2016-12-29", "close": 59.66, "volume": 3768888.0}, {"date": "2016-12-30", "close": 59.19, "volume": 4429942.0}, {"date": "2017-01-03", "close": 59.59, "volume": 7084438.0}, {"date": "2017-01-04", "close": 62.34, "volume": 10301470.0}, {"date": "2017-01-05", "close": 62.47, "volume": 4448305.0}, {"date": "2017-01-06", "close": 63.35, "volume": 7476216.0}, {"date": "2017-01-09", "close": 65.36, "volume": 8758531.0}, {"date": "2017-01-10", "close": 65.75, "volume": 7150782.0}, {"date": "2017-01-11", "close": 63.49, "volume": 15699800.0}, {"date": "2017-01-12", "close": 64.48, "volume": 6505571.0}, {"date": "2017-01-13", "close": 65.0, "volume": 6715501.0}, {"date": "2017-01-17", "close": 63.43, "volume": 5803906.0}, {"date": "2017-01-18", "close": 64.24, "volume": 3733901.0}, {"date": "2017-01-19", "close": 63.62, "volume": 2330414.0}, {"date": "2017-01-20", "close": 63.15, "volume": 4227544.0}, {"date": "2017-01-23", "close": 62.36, "volume": 3977221.0}, {"date": "2017-01-24", "close": 62.44, "volume": 4865069.0}, {"date": "2017-01-25", "close": 62.78, "volume": 3874835.0}, {"date": "2017-01-26", "close": 62.63, "volume": 4307695.0}, {"date": "2017-01-27", "close": 63.42, "volume": 2816921.0}, {"date": "2017-01-30", "close": 62.32, "volume": 4074652.0}, {"date": "2017-01-31", "close": 64.9, "volume": 11588930.0}, {"date": "2017-02-01", "close": 64.96, "volume": 5150059.0}, {"date": "2017-02-02", "close": 65.11, "volume": 4447619.0}, {"date": "2017-02-03", "close": 65.98, "volume": 5932552.0}, {"date": "2017-02-06", "close": 65.87, "volume": 2197090.0}, {"date": "2017-02-07", "close": 65.32, "volume": 4369758.0}, {"date": "2017-02-08", "close": 65.89, "volume": 5192391.0}, {"date": "2017-02-09", "close": 67.07, "volume": 5172846.0}, {"date": "2017-02-10", "close": 66.75, "volume": 3014119.0}, {"date": "2017-02-13", "close": 66.98, "volume": 3346362.0}, {"date": "2017-02-14", "close": 67.99, "volume": 5345980.0}, {"date": "2017-02-15", "close": 69.11, "volume": 4626391.0}, {"date": "2017-02-16", "close": 68.69, "volume": 5559589.0}, {"date": "2017-02-17", "close": 69.45, "volume": 3789727.0}, {"date": "2017-02-21", "close": 69.01, "volume": 3554598.0}, {"date": "2017-02-22", "close": 67.79, "volume": 2552545.0}, {"date": "2017-02-23", "close": 67.14, "volume": 3891164.0}, {"date": "2017-02-24", "close": 67.24, "volume": 4834592.0}, {"date": "2017-02-27", "close": 70.48, "volume": 7740989.0}, {"date": "2017-02-28", "close": 70.21, "volume": 8569524.0}, {"date": "2017-03-01", "close": 71.47, "volume": 6848138.0}, {"date": "2017-03-02", "close": 70.6, "volume": 5819269.0}, {"date": "2017-03-03", "close": 71.35, "volume": 3583135.0}, {"date": "2017-03-06", "close": 70.73, "volume": 2477625.0}, {"date": "2017-03-07", "close": 69.59, "volume": 3883442.0}, {"date": "2017-03-08", "close": 70.61, "volume": 4427722.0}, {"date": "2017-03-09", "close": 70.96, "volume": 4146904.0}, {"date": "2017-03-10", "close": 71.5, "volume": 4173996.0}, {"date": "2017-03-13", "close": 71.63, "volume": 3128267.0}, {"date": "2017-03-14", "close": 70.84, "volume": 3288554.0}, {"date": "2017-03-15", "close": 72.32, "volume": 3772097.0}, {"date": "2017-03-16", "close": 71.46, "volume": 3819789.0}, {"date": "2017-03-17", "close": 71.02, "volume": 5318056.0}, {"date": "2017-03-20", "close": 71.2337, "volume": 3434078.0}, {"date": "2017-03-21", "close": 67.76, "volume": 10266050.0}, {"date": "2017-03-22", "close": 68.42, "volume": 6774755.0}, {"date": "2017-03-23", "close": 68.16, "volume": 5989998.0}, {"date": "2017-03-24", "close": 68.72, "volume": 2656796.0}, {"date": "2017-03-27", "close": 69.75, "volume": 3880355.0}, {"date": "2017-03-28", "close": 69.31, "volume": 3459331.0}, {"date": "2017-03-29", "close": 69.73, "volume": 3825165.0}, {"date": "2017-03-30", "close": 69.25, "volume": 4087703.0}, {"date": "2017-03-31", "close": 69.34, "volume": 3112994.0}, {"date": "2017-04-03", "close": 68.31, "volume": 5563150.0}, {"date": "2017-04-04", "close": 68.34, "volume": 2107568.0}, {"date": "2017-04-05", "close": 66.93, "volume": 7501455.0}, {"date": "2017-04-06", "close": 66.84, "volume": 4813286.0}, {"date": "2017-04-07", "close": 67.32, "volume": 3591058.0}, {"date": "2017-04-10", "close": 67.31, "volume": 2620946.0}, {"date": "2017-04-11", "close": 67.12, "volume": 4038728.0}, {"date": "2017-04-12", "close": 67.44, "volume": 3011706.0}, {"date": "2017-04-13", "close": 68.47, "volume": 3057739.0}, {"date": "2017-04-17", "close": 68.81, "volume": 2648202.0}, {"date": "2017-04-18", "close": 67.85, "volume": 2892138.0}, {"date": "2017-04-19", "close": 68.09, "volume": 3416436.0}, {"date": "2017-04-20", "close": 68.6, "volume": 4105765.0}, {"date": "2017-04-21", "close": 67.98, "volume": 3736553.0}, {"date": "2017-04-24", "close": 69.16, "volume": 2941741.0}, {"date": "2017-04-25", "close": 70.58, "volume": 6572691.0}, {"date": "2017-04-26", "close": 70.55, "volume": 5044915.0}, {"date": "2017-04-27", "close": 71.19, "volume": 3017768.0}, {"date": "2017-04-28", "close": 71.44, "volume": 2924155.0}, {"date": "2017-05-01", "close": 72.13, "volume": 2139248.0}, {"date": "2017-05-02", "close": 70.9, "volume": 3195427.0}, {"date": "2017-05-03", "close": 70.48, "volume": 2366040.0}, {"date": "2017-05-04", "close": 70.72, "volume": 2464519.0}, {"date": "2017-05-05", "close": 70.15, "volume": 2584285.0}, {"date": "2017-05-08", "close": 68.25, "volume": 4995881.0}, {"date": "2017-05-09", "close": 69.35, "volume": 6183569.0}, {"date": "2017-05-10", "close": 69.19, "volume": 2746250.0}, {"date": "2017-05-11", "close": 69.09, "volume": 3615174.0}, {"date": "2017-05-12", "close": 70.03, "volume": 2878944.0}, {"date": "2017-05-15", "close": 70.23, "volume": 2362539.0}, {"date": "2017-05-16", "close": 70.68, "volume": 2262428.0}, {"date": "2017-05-17", "close": 68.57, "volume": 4692524.0}, {"date": "2017-05-18", "close": 70.0, "volume": 3605852.0}, {"date": "2017-05-19", "close": 69.14, "volume": 3674562.0}, {"date": "2017-05-22", "close": 69.61, "volume": 3087417.0}, {"date": "2017-05-23", "close": 69.65, "volume": 2587013.0}, {"date": "2017-05-24", "close": 70.1, "volume": 5861069.0}, {"date": "2017-05-25", "close": 69.76, "volume": 7165331.0}, {"date": "2017-05-26", "close": 68.72, "volume": 3614442.0}, {"date": "2017-05-30", "close": 67.46, "volume": 4626785.0}, {"date": "2017-05-31", "close": 67.71, "volume": 4935197.0}, {"date": "2017-06-01", "close": 69.58, "volume": 5008533.0}, {"date": "2017-06-02", "close": 71.1, "volume": 4411242.0}, {"date": "2017-06-05", "close": 70.66, "volume": 4241904.0}, {"date": "2017-06-06", "close": 70.66, "volume": 2982688.0}, {"date": "2017-06-07", "close": 70.83, "volume": 2530151.0}, {"date": "2017-06-08", "close": 71.62, "volume": 2408452.0}, {"date": "2017-06-09", "close": 71.35, "volume": 4931109.0}, {"date": "2017-06-12", "close": 71.26, "volume": 3852215.0}, {"date": "2017-06-13", "close": 72.07, "volume": 2896707.0}, {"date": "2017-06-14", "close": 72.54, "volume": 4680931.0}, {"date": "2017-06-15", "close": 71.55, "volume": 5293544.0}, {"date": "2017-06-16", "close": 71.6, "volume": 2637573.0}, {"date": "2017-06-19", "close": 74.16, "volume": 4484376.0}, {"date": "2017-06-20", "close": 74.98, "volume": 7389924.0}, {"date": "2017-06-21", "close": 78.51, "volume": 8969725.0}, {"date": "2017-06-22", "close": 79.2, "volume": 9661948.0}, {"date": "2017-06-23", "close": 80.31, "volume": 7132819.0}, {"date": "2017-06-26", "close": 80.1, "volume": 4360718.0}, {"date": "2017-06-27", "close": 77.27, "volume": 5594849.0}, {"date": "2017-06-28", "close": 79.24, "volume": 6995467.0}, {"date": "2017-06-29", "close": 78.22, "volume": 4975147.0}, {"date": "2017-06-30", "close": 77.18, "volume": 3724608.0}, {"date": "2017-07-03", "close": 77.91, "volume": 2106625.0}, {"date": "2017-07-05", "close": 79.4, "volume": 6623241.0}, {"date": "2017-07-06", "close": 77.96, "volume": 4197925.0}, {"date": "2017-07-07", "close": 78.26, "volume": 2260285.0}, {"date": "2017-07-10", "close": 77.09, "volume": 2631638.0}, {"date": "2017-07-11", "close": 77.84, "volume": 2565989.0}, {"date": "2017-07-12", "close": 78.58, "volume": 5345482.0}, {"date": "2017-07-13", "close": 79.18, "volume": 8983120.0}, {"date": "2017-07-14", "close": 79.07, "volume": 3198944.0}, {"date": "2017-07-17", "close": 78.31, "volume": 2910422.0}, {"date": "2017-07-18", "close": 78.22, "volume": 2043275.0}, {"date": "2017-07-19", "close": 79.11, "volume": 2885538.0}, {"date": "2017-07-20", "close": 80.14, "volume": 7045982.0}, {"date": "2017-07-21", "close": 80.77, "volume": 3230107.0}, {"date": "2017-07-24", "close": 81.75, "volume": 3318336.0}, {"date": "2017-07-25", "close": 80.61, "volume": 6368759.0}, {"date": "2017-07-26", "close": 80.79, "volume": 3013304.0}, {"date": "2017-07-27", "close": 78.74, "volume": 5363647.0}, {"date": "2017-07-28", "close": 79.74, "volume": 2540013.0}, {"date": "2017-07-31", "close": 78.17, "volume": 2606080.0}, {"date": "2017-08-01", "close": 77.09, "volume": 5327613.0}, {"date": "2017-08-02", "close": 77.18, "volume": 4471549.0}, {"date": "2017-08-03", "close": 76.83, "volume": 2937713.0}, {"date": "2017-08-04", "close": 78.23, "volume": 2709319.0}, {"date": "2017-08-07", "close": 78.55, "volume": 3640867.0}, {"date": "2017-08-08", "close": 77.67, "volume": 2186685.0}, {"date": "2017-08-09", "close": 77.26, "volume": 2692349.0}, {"date": "2017-08-10", "close": 74.47, "volume": 5833646.0}, {"date": "2017-08-11", "close": 75.77, "volume": 5416856.0}, {"date": "2017-08-14", "close": 76.44, "volume": 2930032.0}, {"date": "2017-08-15", "close": 76.47, "volume": 2241616.0}, {"date": "2017-08-16", "close": 76.49, "volume": 2426910.0}, {"date": "2017-08-17", "close": 75.03, "volume": 4774723.0}, {"date": "2017-08-18", "close": 74.95, "volume": 4770566.0}, {"date": "2017-08-21", "close": 75.37, "volume": 2185469.0}, {"date": "2017-08-22", "close": 77.17, "volume": 2591283.0}, {"date": "2017-08-23", "close": 76.97, "volume": 2149129.0}, {"date": "2017-08-24", "close": 78.55, "volume": 5493837.0}, {"date": "2017-08-25", "close": 77.81, "volume": 2399540.0}, {"date": "2017-08-28", "close": 80.23, "volume": 5816496.0}, {"date": "2017-08-29", "close": 80.59, "volume": 3032534.0}, {"date": "2017-08-30", "close": 81.56, "volume": 3614001.0}, {"date": "2017-08-31", "close": 83.83, "volume": 7135635.0}, {"date": "2017-09-01", "close": 84.62, "volume": 4941375.0}, {"date": "2017-09-05", "close": 83.98, "volume": 3393294.0}, {"date": "2017-09-06", "close": 84.22, "volume": 3631209.0}, {"date": "2017-09-07", "close": 84.35, "volume": 2462527.0}, {"date": "2017-09-08", "close": 83.82, "volume": 2459997.0}, {"date": "2017-09-11", "close": 83.88, "volume": 2477368.0}, {"date": "2017-09-12", "close": 83.52, "volume": 2733316.0}, {"date": "2017-09-13", "close": 83.53, "volume": 1428385.0}, {"date": "2017-09-14", "close": 83.19, "volume": 2983467.0}, {"date": "2017-09-15", "close": 83.66, "volume": 2599615.0}, {"date": "2017-09-18", "close": 84.03, "volume": 2984230.0}, {"date": "2017-09-19", "close": 83.69, "volume": 2262882.0}, {"date": "2017-09-20", "close": 85.17, "volume": 4086532.0}, {"date": "2017-09-21", "close": 84.59, "volume": 3080605.0}, {"date": "2017-09-22", "close": 83.91, "volume": 2778751.0}, {"date": "2017-09-25", "close": 84.25, "volume": 5373446.0}, {"date": "2017-09-26", "close": 83.25, "volume": 3257017.0}, {"date": "2017-09-27", "close": 84.47, "volume": 2867693.0}, {"date": "2017-09-28", "close": 85.88, "volume": 4876687.0}, {"date": "2017-09-29", "close": 86.57, "volume": 3391753.0}, {"date": "2017-10-02", "close": 87.97, "volume": 4747786.0}, {"date": "2017-10-03", "close": 87.78, "volume": 2937085.0}, {"date": "2017-10-04", "close": 88.24, "volume": 2996388.0}, {"date": "2017-10-05", "close": 88.51, "volume": 2702101.0}, {"date": "2017-10-06", "close": 88.32, "volume": 2343414.0}, {"date": "2017-10-09", "close": 87.73, "volume": 1367375.0}, {"date": "2017-10-10", "close": 87.63, "volume": 1830195.0}, {"date": "2017-10-11", "close": 87.37, "volume": 1763281.0}, {"date": "2017-10-12", "close": 87.29, "volume": 2224499.0}, {"date": "2017-10-13", "close": 86.66, "volume": 2867093.0}, {"date": "2017-10-16", "close": 86.92, "volume": 5096098.0}, {"date": "2017-10-17", "close": 86.74, "volume": 2112973.0}, {"date": "2017-10-18", "close": 86.23, "volume": 3458696.0}, {"date": "2017-10-19", "close": 85.71, "volume": 3498209.0}, {"date": "2017-10-20", "close": 85.62, "volume": 5151715.0}, {"date": "2017-10-23", "close": 84.46, "volume": 3883656.0}, {"date": "2017-10-24", "close": 83.58, "volume": 4068518.0}, {"date": "2017-10-25", "close": 82.87, "volume": 4887937.0}, {"date": "2017-10-26", "close": 81.81, "volume": 5573031.0}, {"date": "2017-10-27", "close": 83.8, "volume": 5223111.0}, {"date": "2017-10-30", "close": 84.01, "volume": 4782719.0}, {"date": "2017-10-31", "close": 83.64, "volume": 2887442.0}, {"date": "2017-11-01", "close": 82.47, "volume": 4270386.0}, {"date": "2017-11-02", "close": 83.9, "volume": 3834767.0}, {"date": "2017-11-03", "close": 85.6, "volume": 6058050.0}, {"date": "2017-11-06", "close": 85.03, "volume": 2802935.0}, {"date": "2017-11-07", "close": 84.14, "volume": 2701249.0}, {"date": "2017-11-08", "close": 83.21, "volume": 3319554.0}, {"date": "2017-11-09", "close": 82.92, "volume": 3252939.0}, {"date": "2017-11-10", "close": 82.77, "volume": 4296296.0}, {"date": "2017-11-13", "close": 81.68, "volume": 3542062.0}, {"date": "2017-11-14", "close": 80.06, "volume": 8123579.0}, {"date": "2017-11-15", "close": 80.05, "volume": 4987066.0}, {"date": "2017-11-16", "close": 81.43, "volume": 3854708.0}, {"date": "2017-11-17", "close": 81.43, "volume": 3457443.0}, {"date": "2017-11-20", "close": 80.87, "volume": 4345352.0}, {"date": "2017-11-21", "close": 81.28, "volume": 3584940.0}, {"date": "2017-11-22", "close": 81.71, "volume": 2376582.0}, {"date": "2017-11-24", "close": 81.96, "volume": 1374851.0}, {"date": "2017-11-27", "close": 81.22, "volume": 4144056.0}, {"date": "2017-11-28", "close": 81.39, "volume": 3632414.0}, {"date": "2017-11-29", "close": 81.0, "volume": 3846135.0}, {"date": "2017-11-30", "close": 83.19, "volume": 6160995.0}, {"date": "2017-12-01", "close": 83.42, "volume": 5690791.0}, {"date": "2017-12-04", "close": 81.43, "volume": 5103783.0}, {"date": "2017-12-05", "close": 80.35, "volume": 3513319.0}, {"date": "2017-12-06", "close": 79.95, "volume": 5205654.0}, {"date": "2017-12-07", "close": 82.28, "volume": 4808093.0}, {"date": "2017-12-08", "close": 83.93, "volume": 6450265.0}, {"date": "2017-12-11", "close": 83.07, "volume": 5385655.0}, {"date": "2017-12-12", "close": 81.69, "volume": 4911757.0}, {"date": "2017-12-13", "close": 82.92, "volume": 3717746.0}, {"date": "2017-12-14", "close": 81.32, "volume": 3845159.0}, {"date": "2017-12-15", "close": 81.82, "volume": 3440974.0}, {"date": "2017-12-18", "close": 81.82, "volume": 2402213.0}, {"date": "2017-12-19", "close": 81.56, "volume": 2883780.0}, {"date": "2017-12-20", "close": 82.14, "volume": 2765349.0}, {"date": "2017-12-21", "close": 83.08, "volume": 2512224.0}, {"date": "2017-12-22", "close": 84.59, "volume": 5851645.0}, {"date": "2017-12-26", "close": 85.17, "volume": 2892978.0}, {"date": "2017-12-27", "close": 85.88, "volume": 3536622.0}, {"date": "2017-12-28", "close": 86.2, "volume": 2640480.0}, {"date": "2017-12-29", "close": 84.87, "volume": 3222406.0}, {"date": "2018-01-02", "close": 87.21, "volume": 6037024.0}, {"date": "2018-01-03", "close": 88.37, "volume": 5644016.0}, {"date": "2018-01-04", "close": 87.35, "volume": 4279417.0}, {"date": "2018-01-05", "close": 87.04, "volume": 3366201.0}, {"date": "2018-01-08", "close": 85.31, "volume": 5894610.0}, {"date": "2018-01-09", "close": 87.49, "volume": 7066466.0}, {"date": "2018-01-10", "close": 88.59, "volume": 6202162.0}, {"date": "2018-01-11", "close": 89.14, "volume": 3320851.0}, {"date": "2018-01-12", "close": 89.62, "volume": 6230673.0}, {"date": "2018-01-16", "close": 86.84, "volume": 6916996.0}, {"date": "2018-01-17", "close": 88.02, "volume": 6473695.0}, {"date": "2018-01-18", "close": 87.89, "volume": 4906643.0}, {"date": "2018-01-19", "close": 88.92, "volume": 2645723.0}, {"date": "2018-01-22", "close": 93.89, "volume": 8729591.0}, {"date": "2018-01-23", "close": 95.82, "volume": 5493818.0}, {"date": "2018-01-24", "close": 94.34, "volume": 7309670.0}, {"date": "2018-01-25", "close": 95.41, "volume": 4096705.0}, {"date": "2018-01-26", "close": 96.19, "volume": 3464505.0}, {"date": "2018-01-29", "close": 97.03, "volume": 5278869.0}, {"date": "2018-01-30", "close": 95.03, "volume": 5802651.0}, {"date": "2018-01-31", "close": 93.37, "volume": 4009681.0}, {"date": "2018-02-01", "close": 93.61, "volume": 4821388.0}, {"date": "2018-02-02", "close": 91.89, "volume": 5800371.0}, {"date": "2018-02-05", "close": 88.34, "volume": 7763234.0}, {"date": "2018-02-06", "close": 91.05, "volume": 8279640.0}, {"date": "2018-02-07", "close": 91.42, "volume": 4956503.0}, {"date": "2018-02-08", "close": 86.82, "volume": 8359773.0}, {"date": "2018-02-09", "close": 87.02, "volume": 11996280.0}, {"date": "2018-02-12", "close": 88.79, "volume": 5508384.0}, {"date": "2018-02-13", "close": 89.31, "volume": 2283392.0}, {"date": "2018-02-14", "close": 91.65, "volume": 5175566.0}, {"date": "2018-02-15", "close": 92.73, "volume": 3558759.0}, {"date": "2018-02-16", "close": 92.47, "volume": 3870969.0}, {"date": "2018-02-20", "close": 90.83, "volume": 3402455.0}, {"date": "2018-02-21", "close": 91.05, "volume": 3287140.0}, {"date": "2018-02-22", "close": 91.17, "volume": 3791190.0}, {"date": "2018-02-23", "close": 92.54, "volume": 4628878.0}, {"date": "2018-02-26", "close": 93.19, "volume": 2050935.0}, {"date": "2018-02-27", "close": 92.09, "volume": 2009787.0}, {"date": "2018-02-28", "close": 90.36, "volume": 4409763.0}, {"date": "2018-03-01", "close": 89.52, "volume": 5719398.0}, {"date": "2018-03-02", "close": 91.96, "volume": 5815501.0}, {"date": "2018-03-05", "close": 93.38, "volume": 3415297.0}, {"date": "2018-03-06", "close": 93.65, "volume": 2859521.0}, {"date": "2018-03-07", "close": 94.83, "volume": 3675879.0}, {"date": "2018-03-08", "close": 94.99, "volume": 3699986.0}, {"date": "2018-03-09", "close": 96.45, "volume": 4397156.0}, {"date": "2018-03-12", "close": 96.98, "volume": 2753663.0}, {"date": "2018-03-13", "close": 95.94, "volume": 4507947.0}, {"date": "2018-03-14", "close": 95.52, "volume": 3005096.0}, {"date": "2018-03-15", "close": 94.03, "volume": 3954342.0}, {"date": "2018-03-16", "close": 93.57, "volume": 3463841.0}, {"date": "2018-03-19", "close": 91.89, "volume": 5933034.0}, {"date": "2018-03-20", "close": 92.11, "volume": 3607633.0}, {"date": "2018-03-21", "close": 93.04, "volume": 3077075.0}, {"date": "2018-03-22", "close": 90.26, "volume": 4587009.0}, {"date": "2018-03-23", "close": 88.6, "volume": 4709359.0}, {"date": "2018-03-26", "close": 91.05, "volume": 7587039.0}, {"date": "2018-03-27", "close": 87.16, "volume": 5823712.0}, {"date": "2018-03-28", "close": 87.01, "volume": 6650562.0}, {"date": "2018-03-29", "close": 87.73, "volume": 5243139.0}, {"date": "2018-04-02", "close": 83.85, "volume": 7395459.0}, {"date": "2018-04-03", "close": 84.35, "volume": 5276652.0}, {"date": "2018-04-04", "close": 87.22, "volume": 5197866.0}, {"date": "2018-04-05", "close": 85.47, "volume": 4627842.0}, {"date": "2018-04-06", "close": 82.9, "volume": 6428620.0}, {"date": "2018-04-09", "close": 85.11, "volume": 8271395.0}, {"date": "2018-04-10", "close": 88.47, "volume": 7133885.0}, {"date": "2018-04-11", "close": 89.15, "volume": 4052440.0}, {"date": "2018-04-12", "close": 90.45, "volume": 4145519.0}, {"date": "2018-04-13", "close": 89.58, "volume": 6260480.0}, {"date": "2018-04-16", "close": 88.9, "volume": 3541625.0}, {"date": "2018-04-17", "close": 91.12, "volume": 4652754.0}, {"date": "2018-04-18", "close": 90.74, "volume": 3858298.0}, {"date": "2018-04-19", "close": 89.21, "volume": 5723731.0}, {"date": "2018-04-20", "close": 88.93, "volume": 6747606.0}, {"date": "2018-04-23", "close": 88.06, "volume": 5385558.0}, {"date": "2018-04-24", "close": 86.45, "volume": 4772937.0}, {"date": "2018-04-25", "close": 86.35, "volume": 4585439.0}, {"date": "2018-04-26", "close": 87.84, "volume": 3499676.0}, {"date": "2018-04-27", "close": 88.42, "volume": 2965743.0}, {"date": "2018-04-30", "close": 86.98, "volume": 3754734.0}, {"date": "2018-05-01", "close": 87.91, "volume": 2445211.0}, {"date": "2018-05-02", "close": 87.45, "volume": 3583226.0}, {"date": "2018-05-03", "close": 85.92, "volume": 5123984.0}, {"date": "2018-05-04", "close": 87.37, "volume": 4015174.0}, {"date": "2018-05-07", "close": 88.5, "volume": 2981204.0}, {"date": "2018-05-08", "close": 88.07, "volume": 2377829.0}, {"date": "2018-05-09", "close": 89.8, "volume": 3106531.0}, {"date": "2018-05-10", "close": 89.04, "volume": 4017003.0}, {"date": "2018-05-11", "close": 91.65, "volume": 7204141.0}, {"date": "2018-05-14", "close": 92.82, "volume": 5536950.0}, {"date": "2018-05-15", "close": 92.28, "volume": 2491312.0}, {"date": "2018-05-16", "close": 93.46, "volume": 3299170.0}, {"date": "2018-05-17", "close": 93.78, "volume": 2666605.0}, {"date": "2018-05-18", "close": 93.57, "volume": 6227506.0}, {"date": "2018-05-21", "close": 91.78, "volume": 3768142.0}, {"date": "2018-05-22", "close": 92.21, "volume": 3542522.0}, {"date": "2018-05-23", "close": 92.44, "volume": 4240143.0}, {"date": "2018-05-24", "close": 92.73, "volume": 1502133.0}, {"date": "2018-05-25", "close": 93.0, "volume": 2728662.0}, {"date": "2018-05-29", "close": 92.47, "volume": 4432128.0}, {"date": "2018-05-30", "close": 94.16, "volume": 4180993.0}, {"date": "2018-05-31", "close": 94.67, "volume": 7146642.0}, {"date": "2018-06-01", "close": 96.65, "volume": 5010296.0}, {"date": "2018-06-04", "close": 96.44, "volume": 6083917.0}, {"date": "2018-06-05", "close": 97.17, "volume": 4409949.0}, {"date": "2018-06-06", "close": 97.77, "volume": 3930459.0}, {"date": "2018-06-07", "close": 96.55, "volume": 5643812.0}, {"date": "2018-06-08", "close": 96.3, "volume": 2225056.0}, {"date": "2018-06-11", "close": 95.92, "volume": 6946375.0}, {"date": "2018-06-12", "close": 96.93, "volume": 2940373.0}, {"date": "2018-06-13", "close": 97.18, "volume": 6890644.0}, {"date": "2018-06-14", "close": 97.59, "volume": 5047862.0}, {"date": "2018-06-15", "close": 97.18, "volume": 3383287.0}, {"date": "2018-06-18", "close": 97.45, "volume": 5334740.0}, {"date": "2018-06-19", "close": 98.85, "volume": 7589938.0}, {"date": "2018-06-20", "close": 101.15, "volume": 6071540.0}, {"date": "2018-06-21", "close": 99.06, "volume": 4367291.0}, {"date": "2018-06-22", "close": 99.08, "volume": 3781020.0}, {"date": "2018-06-25", "close": 96.4, "volume": 4359539.0}, {"date": "2018-06-26", "close": 96.73, "volume": 5765531.0}, {"date": "2018-06-27", "close": 93.62, "volume": 6646780.0}, {"date": "2018-06-28", "close": 94.17, "volume": 6308305.0}, {"date": "2018-06-29", "close": 95.19, "volume": 3454252.0}, {"date": "2018-07-02", "close": 96.29, "volume": 2498890.0}, {"date": "2018-07-03", "close": 97.01, "volume": 2118253.0}, {"date": "2018-07-05", "close": 97.49, "volume": 2952165.0}, {"date": "2018-07-06", "close": 100.25, "volume": 4874988.0}, {"date": "2018-07-09", "close": 100.09, "volume": 4761842.0}, {"date": "2018-07-10", "close": 99.64, "volume": 5252823.0}, {"date": "2018-07-11", "close": 99.73, "volume": 2716683.0}, {"date": "2018-07-12", "close": 100.84, "volume": 7197899.0}, {"date": "2018-07-13", "close": 100.56, "volume": 1879954.0}, {"date": "2018-07-16", "close": 98.92, "volume": 2530488.0}, {"date": "2018-07-17", "close": 100.35, "volume": 2421514.0}, {"date": "2018-07-18", "close": 100.13, "volume": 2770972.0}, {"date": "2018-07-19", "close": 100.4, "volume": 2515129.0}, {"date": "2018-07-20", "close": 100.13, "volume": 3243327.0}, {"date": "2018-07-23", "close": 99.81, "volume": 2766481.0}, {"date": "2018-07-24", "close": 97.75, "volume": 4713798.0}, {"date": "2018-07-25", "close": 97.72, "volume": 4482102.0}, {"date": "2018-07-26", "close": 97.64, "volume": 4092428.0}, {"date": "2018-07-27", "close": 94.97, "volume": 8537014.0}, {"date": "2018-07-30", "close": 93.42, "volume": 6207020.0}, {"date": "2018-07-31", "close": 95.29, "volume": 4573435.0}, {"date": "2018-08-01", "close": 95.37, "volume": 4197725.0}, {"date": "2018-08-02", "close": 95.98, "volume": 2406255.0}, {"date": "2018-08-03", "close": 94.71, "volume": 3199835.0}, {"date": "2018-08-06", "close": 94.89, "volume": 3179839.0}, {"date": "2018-08-07", "close": 95.95, "volume": 3238743.0}, {"date": "2018-08-08", "close": 95.41, "volume": 3350375.0}, {"date": "2018-08-09", "close": 95.25, "volume": 2706123.0}, {"date": "2018-08-10", "close": 94.95, "volume": 4737591.0}, {"date": "2018-08-13", "close": 94.5, "volume": 11851060.0}, {"date": "2018-08-14", "close": 94.89, "volume": 2341831.0}, {"date": "2018-08-15", "close": 93.08, "volume": 5781001.0}, {"date": "2018-08-16", "close": 93.92, "volume": 3037902.0}, {"date": "2018-08-17", "close": 93.99, "volume": 2566934.0}, {"date": "2018-08-20", "close": 93.3, "volume": 2967184.0}, {"date": "2018-08-21", "close": 95.13, "volume": 3455534.0}, {"date": "2018-08-22", "close": 96.7, "volume": 5059542.0}, {"date": "2018-08-23", "close": 96.03, "volume": 2473067.0}, {"date": "2018-08-24", "close": 96.4, "volume": 1918601.0}, {"date": "2018-08-27", "close": 98.0, "volume": 6810876.0}, {"date": "2018-08-28", "close": 98.66, "volume": 4669990.0}, {"date": "2018-08-29", "close": 99.55, "volume": 3046674.0}, {"date": "2018-08-30", "close": 99.93, "volume": 5943398.0}, {"date": "2018-08-31", "close": 100.14, "volume": 3288110.0}, {"date": "2018-09-04", "close": 100.01, "volume": 2767439.0}, {"date": "2018-09-05", "close": 99.24, "volume": 1904556.0}, {"date": "2018-09-06", "close": 96.69, "volume": 3579491.0}, {"date": "2018-09-07", "close": 96.41, "volume": 3892739.0}, {"date": "2018-09-10", "close": 96.56, "volume": 1523810.0}, {"date": "2018-09-11", "close": 96.54, "volume": 2232203.0}, {"date": "2018-09-12", "close": 96.23, "volume": 2123947.0}, {"date": "2018-09-13", "close": 95.9, "volume": 2250743.0}, {"date": "2018-09-14", "close": 95.83, "volume": 2969456.0}, {"date": "2018-09-17", "close": 94.3, "volume": 4193471.0}, {"date": "2018-09-18", "close": 95.45, "volume": 2929554.0}, {"date": "2018-09-19", "close": 95.57, "volume": 2227389.0}, {"date": "2018-09-20", "close": 97.16, "volume": 3401087.0}, {"date": "2018-09-21", "close": 95.54, "volume": 3924367.0}, {"date": "2018-09-24", "close": 96.62, "volume": 2307811.0}, {"date": "2018-09-25", "close": 96.9, "volume": 2647028.0}, {"date": "2018-09-26", "close": 96.12, "volume": 2092325.0}, {"date": "2018-09-27", "close": 95.99, "volume": 2645803.0}, {"date": "2018-09-28", "close": 95.87, "volume": 1536394.0}, {"date": "2018-10-01", "close": 94.59, "volume": 2450944.0}, {"date": "2018-10-02", "close": 93.2, "volume": 5688177.0}, {"date": "2018-10-03", "close": 94.9, "volume": 3110252.0}, {"date": "2018-10-04", "close": 91.84, "volume": 6006225.0}, {"date": "2018-10-05", "close": 90.45, "volume": 9487233.0}, {"date": "2018-10-08", "close": 89.5, "volume": 6874850.0}, {"date": "2018-10-09", "close": 88.41, "volume": 6451074.0}, {"date": "2018-10-10", "close": 85.44, "volume": 6613816.0}, {"date": "2018-10-11", "close": 84.41, "volume": 8537953.0}, {"date": "2018-10-12", "close": 86.1, "volume": 4627158.0}, {"date": "2018-10-15", "close": 84.94, "volume": 4270150.0}, {"date": "2018-10-16", "close": 89.45, "volume": 6326604.0}, {"date": "2018-10-17", "close": 89.3, "volume": 3668889.0}, {"date": "2018-10-18", "close": 87.54, "volume": 5300085.0}, {"date": "2018-10-19", "close": 85.42, "volume": 5546616.0}, {"date": "2018-10-22", "close": 83.49, "volume": 9374463.0}, {"date": "2018-10-23", "close": 83.42, "volume": 10171910.0}, {"date": "2018-10-24", "close": 77.28, "volume": 17075320.0}, {"date": "2018-10-25", "close": 80.44, "volume": 16148560.0}, {"date": "2018-10-26", "close": 80.42, "volume": 11181330.0}, {"date": "2018-10-29", "close": 77.92, "volume": 7573752.0}, {"date": "2018-10-30", "close": 78.36, "volume": 8309480.0}, {"date": "2018-10-31", "close": 79.11, "volume": 6746580.0}, {"date": "2018-11-01", "close": 83.74, "volume": 6419753.0}, {"date": "2018-11-02", "close": 83.96, "volume": 5460943.0}, {"date": "2018-11-05", "close": 83.51, "volume": 3539230.0}, {"date": "2018-11-06", "close": 83.24, "volume": 4875841.0}, {"date": "2018-11-07", "close": 85.34, "volume": 7020631.0}, {"date": "2018-11-08", "close": 84.21, "volume": 4224175.0}, {"date": "2018-11-09", "close": 80.78, "volume": 5991894.0}, {"date": "2018-11-12", "close": 77.66, "volume": 7899429.0}, {"date": "2018-11-13", "close": 77.28, "volume": 4882485.0}, {"date": "2018-11-14", "close": 74.93, "volume": 12081040.0}, {"date": "2018-11-15", "close": 77.55, "volume": 6455138.0}, {"date": "2018-11-16", "close": 79.52, "volume": 8364689.0}, {"date": "2018-11-19", "close": 76.91, "volume": 6338932.0}, {"date": "2018-11-20", "close": 76.45, "volume": 7097464.0}, {"date": "2018-11-21", "close": 77.87, "volume": 4788999.0}, {"date": "2018-11-23", "close": 78.09, "volume": 3714416.0}, {"date": "2018-11-26", "close": 79.89, "volume": 7466244.0}, {"date": "2018-11-27", "close": 77.97, "volume": 5658375.0}, {"date": "2018-11-28", "close": 80.93, "volume": 6558391.0}, {"date": "2018-11-29", "close": 80.45, "volume": 3410530.0}, {"date": "2018-11-30", "close": 81.65, "volume": 3837908.0}, {"date": "2018-12-03", "close": 84.63, "volume": 6835645.0}, {"date": "2018-12-04", "close": 80.46, "volume": 9104283.0}, {"date": "2018-12-06", "close": 80.7, "volume": 6703477.0}, {"date": "2018-12-07", "close": 78.19, "volume": 5388672.0}, {"date": "2018-12-10", "close": 79.13, "volume": 4498832.0}, {"date": "2018-12-11", "close": 78.87, "volume": 6642691.0}, {"date": "2018-12-12", "close": 80.08, "volume": 4438703.0}, {"date": "2018-12-13", "close": 77.87, "volume": 6048078.0}, {"date": "2018-12-14", "close": 76.79, "volume": 4532957.0}, {"date": "2018-12-17", "close": 75.05, "volume": 6768558.0}, {"date": "2018-12-18", "close": 73.65, "volume": 8683298.0}, {"date": "2018-12-19", "close": 71.16, "volume": 10748040.0}, {"date": "2018-12-20", "close": 68.66, "volume": 12829760.0}, {"date": "2018-12-21", "close": 65.74, "volume": 12849320.0}, {"date": "2018-12-24", "close": 65.42, "volume": 5566509.0}, {"date": "2018-12-26", "close": 70.26, "volume": 10298430.0}, {"date": "2018-12-27", "close": 69.58, "volume": 6835671.0}, {"date": "2018-12-28", "close": 70.09, "volume": 7206910.0}, {"date": "2018-12-31", "close": 71.75, "volume": 8428422.0}, {"date": "2019-01-02", "close": 72.86, "volume": 5865808.0}, {"date": "2019-01-03", "close": 71.21, "volume": 8775233.0}, {"date": "2019-01-04", "close": 75.02, "volume": 8019450.0}, {"date": "2019-01-07", "close": 79.5, "volume": 8527379.0}, {"date": "2019-01-08", "close": 80.48, "volume": 6088239.0}, {"date": "2019-01-09", "close": 80.82, "volume": 4810108.0}, {"date": "2019-01-10", "close": 82.16, "volume": 5994282.0}, {"date": "2019-01-11", "close": 82.0, "volume": 5933889.0}, {"date": "2019-01-14", "close": 80.12, "volume": 4246546.0}, {"date": "2019-01-15", "close": 82.2, "volume": 3796127.0}, {"date": "2019-01-16", "close": 81.91, "volume": 4699436.0}, {"date": "2019-01-17", "close": 82.4, "volume": 2199101.0}, {"date": "2019-01-18", "close": 83.38, "volume": 5026140.0}, {"date": "2019-01-22", "close": 80.86, "volume": 6891177.0}, {"date": "2019-01-23", "close": 79.78, "volume": 5977669.0}, {"date": "2019-01-24", "close": 80.55, "volume": 5134229.0}, {"date": "2019-01-25", "close": 82.37, "volume": 3516991.0}, {"date": "2019-01-28", "close": 80.03, "volume": 4589935.0}, {"date": "2019-01-29", "close": 80.07, "volume": 4250877.0}, {"date": "2019-01-30", "close": 82.29, "volume": 3052520.0}, {"date": "2019-01-31", "close": 83.6, "volume": 4784784.0}, {"date": "2019-02-01", "close": 83.99, "volume": 3175733.0}, {"date": "2019-02-04", "close": 84.34, "volume": 1975526.0}, {"date": "2019-02-05", "close": 83.8, "volume": 5168788.0}, {"date": "2019-02-06", "close": 84.28, "volume": 2774419.0}, {"date": "2019-02-07", "close": 81.99, "volume": 4456409.0}, {"date": "2019-02-08", "close": 82.68, "volume": 2909066.0}, {"date": "2019-02-11", "close": 83.08, "volume": 2414220.0}, {"date": "2019-02-12", "close": 84.42, "volume": 3270727.0}, {"date": "2019-02-13", "close": 84.43, "volume": 2727091.0}, {"date": "2019-02-14", "close": 84.78, "volume": 2953167.0}, {"date": "2019-02-15", "close": 86.59, "volume": 3959158.0}, {"date": "2019-02-19", "close": 85.64, "volume": 3702942.0}, {"date": "2019-02-20", "close": 85.3, "volume": 5983352.0}, {"date": "2019-02-21", "close": 84.09, "volume": 4109093.0}, {"date": "2019-02-22", "close": 85.74, "volume": 3407893.0}, {"date": "2019-02-25", "close": 89.53, "volume": 7553142.0}, {"date": "2019-02-26", "close": 88.83, "volume": 3577333.0}, {"date": "2019-02-27", "close": 90.28, "volume": 4255640.0}, {"date": "2019-02-28", "close": 89.14, "volume": 3103835.0}, {"date": "2019-03-01", "close": 91.81, "volume": 4800985.0}, {"date": "2019-03-04", "close": 90.9, "volume": 5624575.0}, {"date": "2019-03-05", "close": 90.22, "volume": 8028603.0}, {"date": "2019-03-06", "close": 86.53, "volume": 10441030.0}, {"date": "2019-03-07", "close": 86.56, "volume": 6692482.0}, {"date": "2019-03-08", "close": 86.46, "volume": 5399899.0}, {"date": "2019-03-11", "close": 89.04, "volume": 3363839.0}, {"date": "2019-03-12", "close": 89.97, "volume": 4503162.0}, {"date": "2019-03-13", "close": 91.69, "volume": 3314181.0}, {"date": "2019-03-14", "close": 90.57, "volume": 3565291.0}, {"date": "2019-03-15", "close": 91.27, "volume": 3485984.0}, {"date": "2019-03-18", "close": 91.56, "volume": 5601528.0}, {"date": "2019-03-19", "close": 91.24, "volume": 3218856.0}, {"date": "2019-03-20", "close": 90.33, "volume": 6745799.0}, {"date": "2019-03-21", "close": 91.92, "volume": 6213954.0}, {"date": "2019-03-22", "close": 87.86, "volume": 5308658.0}, {"date": "2019-03-25", "close": 87.99, "volume": 6173587.0}, {"date": "2019-03-26", "close": 89.72, "volume": 3593694.0}, {"date": "2019-03-27", "close": 87.76, "volume": 4795204.0}, {"date": "2019-03-28", "close": 88.89, "volume": 3700763.0}, {"date": "2019-03-29", "close": 90.54, "volume": 5218679.0}, {"date": "2019-04-01", "close": 90.43, "volume": 4632728.0}, {"date": "2019-04-02", "close": 91.73, "volume": 4674961.0}, {"date": "2019-04-03", "close": 92.68, "volume": 4664118.0}, {"date": "2019-04-04", "close": 91.91, "volume": 3630514.0}, {"date": "2019-04-05", "close": 93.8, "volume": 5512650.0}, {"date": "2019-04-08", "close": 93.17, "volume": 3533852.0}, {"date": "2019-04-09", "close": 91.45, "volume": 3877373.0}, {"date": "2019-04-10", "close": 92.8, "volume": 2968910.0}, {"date": "2019-04-11", "close": 90.85, "volume": 5245690.0}, {"date": "2019-04-12", "close": 89.9, "volume": 5593243.0}, {"date": "2019-04-15", "close": 89.1, "volume": 3828432.0}, {"date": "2019-04-16", "close": 88.99, "volume": 2749595.0}, {"date": "2019-04-17", "close": 84.83, "volume": 13207590.0}, {"date": "2019-04-18", "close": 84.63, "volume": 9948977.0}, {"date": "2019-04-22", "close": 84.52, "volume": 6498597.0}, {"date": "2019-04-23", "close": 86.92, "volume": 6688166.0}, {"date": "2019-04-24", "close": 85.86, "volume": 4929892.0}, {"date": "2019-04-25", "close": 86.25, "volume": 5107806.0}, {"date": "2019-04-26", "close": 87.24, "volume": 3276497.0}, {"date": "2019-04-29", "close": 86.68, "volume": 4057562.0}, {"date": "2019-04-30", "close": 85.2, "volume": 6868875.0}, {"date": "2019-05-01", "close": 83.64, "volume": 5444406.0}, {"date": "2019-05-02", "close": 84.58, "volume": 4643487.0}, {"date": "2019-05-03", "close": 86.21, "volume": 4601786.0}, {"date": "2019-05-06", "close": 87.66, "volume": 5935074.0}, {"date": "2019-05-07", "close": 84.77, "volume": 5891231.0}, {"date": "2019-05-08", "close": 84.49, "volume": 4488670.0}, {"date": "2019-05-09", "close": 84.32, "volume": 6381130.0}, {"date": "2019-05-10", "close": 83.92, "volume": 5986985.0}, {"date": "2019-05-13", "close": 80.41, "volume": 7233403.0}, {"date": "2019-05-14", "close": 81.77, "volume": 6825191.0}, {"date": "2019-05-15", "close": 82.46, "volume": 4681009.0}, {"date": "2019-05-16", "close": 83.49, "volume": 7874070.0}, {"date": "2019-05-17", "close": 82.56, "volume": 5338723.0}, {"date": "2019-05-20", "close": 80.77, "volume": 4388951.0}, {"date": "2019-05-21", "close": 83.27, "volume": 4212905.0}, {"date": "2019-05-22", "close": 82.68, "volume": 4334726.0}, {"date": "2019-05-23", "close": 81.85, "volume": 5599442.0}, {"date": "2019-05-24", "close": 82.91, "volume": 4199247.0}, {"date": "2019-05-28", "close": 82.03, "volume": 4996629.0}, {"date": "2019-05-29", "close": 81.27, "volume": 5351948.0}, {"date": "2019-05-30", "close": 80.83, "volume": 3829592.0}, {"date": "2019-05-31", "close": 79.44, "volume": 5181543.0}, {"date": "2019-06-03", "close": 80.36, "volume": 4923007.0}, {"date": "2019-06-04", "close": 82.54, "volume": 4815130.0}, {"date": "2019-06-05", "close": 82.62, "volume": 3710561.0}, {"date": "2019-06-06", "close": 81.36, "volume": 3429768.0}, {"date": "2019-06-07", "close": 82.84, "volume": 3959970.0}, {"date": "2019-06-10", "close": 82.09, "volume": 3049425.0}, {"date": "2019-06-11", "close": 81.18, "volume": 3867683.0}, {"date": "2019-06-12", "close": 81.72, "volume": 2063748.0}, {"date": "2019-06-13", "close": 83.02, "volume": 2427706.0}, {"date": "2019-06-14", "close": 81.49, "volume": 3080529.0}, {"date": "2019-06-17", "close": 85.35, "volume": 7742482.0}, {"date": "2019-06-18", "close": 86.96, "volume": 7604175.0}, {"date": "2019-06-19", "close": 86.99, "volume": 3092461.0}, {"date": "2019-06-20", "close": 86.97, "volume": 4497616.0}, {"date": "2019-06-21", "close": 87.26, "volume": 3211015.0}, {"date": "2019-06-24", "close": 84.73, "volume": 3888375.0}, {"date": "2019-06-25", "close": 84.41, "volume": 4530484.0}, {"date": "2019-06-26", "close": 83.8, "volume": 3687521.0}, {"date": "2019-06-27", "close": 85.95, "volume": 4157248.0}, {"date": "2019-06-28", "close": 87.71, "volume": 4825619.0}, {"date": "2019-07-01", "close": 88.25, "volume": 3669015.0}, {"date": "2019-07-02", "close": 87.62, "volume": 3271673.0}, {"date": "2019-07-03", "close": 88.89, "volume": 1478832.0}, {"date": "2019-07-05", "close": 87.21, "volume": 3979843.0}, {"date": "2019-07-08", "close": 85.76, "volume": 4084182.0}, {"date": "2019-07-09", "close": 86.98, "volume": 2718443.0}, {"date": "2019-07-10", "close": 87.14, "volume": 6341799.0}, {"date": "2019-07-11", "close": 85.94, "volume": 4442879.0}, {"date": "2019-07-12", "close": 85.82, "volume": 3681963.0}, {"date": "2019-07-15", "close": 86.18, "volume": 2240573.0}, {"date": "2019-07-16", "close": 85.46, "volume": 2369841.0}, {"date": "2019-07-17", "close": 85.54, "volume": 3434774.0}, {"date": "2019-07-18", "close": 86.79, "volume": 3147724.0}, {"date": "2019-07-19", "close": 85.61, "volume": 4497687.0}, {"date": "2019-07-22", "close": 85.9, "volume": 2988864.0}, {"date": "2019-07-23", "close": 85.31, "volume": 4081646.0}, {"date": "2019-07-24", "close": 86.08, "volume": 3492469.0}, {"date": "2019-07-25", "close": 84.13, "volume": 3993370.0}, {"date": "2019-07-26", "close": 85.65, "volume": 2903451.0}, {"date": "2019-07-29", "close": 85.46, "volume": 6812384.0}, {"date": "2019-07-30", "close": 86.75, "volume": 3030852.0}, {"date": "2019-07-31", "close": 85.68, "volume": 3955317.0}, {"date": "2019-08-01", "close": 85.91, "volume": 4601302.0}, {"date": "2019-08-02", "close": 84.02, "volume": 4278295.0}, {"date": "2019-08-05", "close": 81.29, "volume": 5651289.0}, {"date": "2019-08-06", "close": 83.08, "volume": 4534129.0}, {"date": "2019-08-07", "close": 83.33, "volume": 3551367.0}, {"date": "2019-08-08", "close": 84.8, "volume": 3453844.0}, {"date": "2019-08-09", "close": 84.03, "volume": 3004102.0}, {"date": "2019-08-12", "close": 82.47, "volume": 3665368.0}, {"date": "2019-08-13", "close": 83.61, "volume": 3150779.0}, {"date": "2019-08-14", "close": 81.25, "volume": 10764840.0}, {"date": "2019-08-15", "close": 80.33, "volume": 4607216.0}, {"date": "2019-08-16", "close": 82.46, "volume": 3482265.0}, {"date": "2019-08-19", "close": 83.39, "volume": 3447973.0}, {"date": "2019-08-20", "close": 82.47, "volume": 4792611.0}, {"date": "2019-08-21", "close": 83.26, "volume": 2618990.0}, {"date": "2019-08-22", "close": 81.62, "volume": 3593345.0}, {"date": "2019-08-23", "close": 79.44, "volume": 6031605.0}, {"date": "2019-08-26", "close": 80.2, "volume": 3984446.0}, {"date": "2019-08-27", "close": 78.92, "volume": 5088353.0}, {"date": "2019-08-28", "close": 80.06, "volume": 4141431.0}, {"date": "2019-08-29", "close": 81.11, "volume": 2868842.0}, {"date": "2019-08-30", "close": 80.37, "volume": 2328459.0}, {"date": "2019-09-03", "close": 78.66, "volume": 4965456.0}, {"date": "2019-09-04", "close": 79.17, "volume": 3804340.0}, {"date": "2019-09-05", "close": 80.34, "volume": 4686592.0}, {"date": "2019-09-06", "close": 79.47, "volume": 3127120.0}, {"date": "2019-09-09", "close": 79.32, "volume": 3870541.0}, {"date": "2019-09-10", "close": 81.73, "volume": 5507665.0}, {"date": "2019-09-11", "close": 83.38, "volume": 5035205.0}, {"date": "2019-09-12", "close": 82.63, "volume": 3463448.0}, {"date": "2019-09-13", "close": 82.42, "volume": 3601467.0}, {"date": "2019-09-16", "close": 83.86, "volume": 2791940.0}, {"date": "2019-09-17", "close": 83.57, "volume": 2817000.0}, {"date": "2019-09-18", "close": 82.79, "volume": 4415527.0}, {"date": "2019-09-19", "close": 82.65, "volume": 4187924.0}, {"date": "2019-09-20", "close": 82.71, "volume": 3542166.0}, {"date": "2019-09-23", "close": 81.71, "volume": 2853629.0}, {"date": "2019-09-24", "close": 79.78, "volume": 8906185.0}, {"date": "2019-09-25", "close": 79.28, "volume": 6892298.0}, {"date": "2019-09-26", "close": 77.04, "volume": 7239433.0}, {"date": "2019-09-27", "close": 76.45, "volume": 9179633.0}, {"date": "2019-09-30", "close": 76.25, "volume": 7453993.0}, {"date": "2019-10-01", "close": 74.65, "volume": 7478466.0}, {"date": "2019-10-02", "close": 75.16, "volume": 9053267.0}, {"date": "2019-10-03", "close": 76.66, "volume": 6169656.0}, {"date": "2019-10-04", "close": 76.82, "volume": 6050422.0}, {"date": "2019-10-07", "close": 76.63, "volume": 4467793.0}, {"date": "2019-10-08", "close": 75.05, "volume": 6411693.0}, {"date": "2019-10-09", "close": 74.72, "volume": 3635061.0}, {"date": "2019-10-10", "close": 76.05, "volume": 6139522.0}, {"date": "2019-10-11", "close": 77.12, "volume": 6541210.0}, {"date": "2019-10-14", "close": 76.94, "volume": 4111020.0}, {"date": "2019-10-15", "close": 78.86, "volume": 5521422.0}, {"date": "2019-10-16", "close": 78.73, "volume": 5177841.0}, {"date": "2019-10-17", "close": 79.61, "volume": 5183330.0}, {"date": "2019-10-18", "close": 78.65, "volume": 7183558.0}, {"date": "2019-10-21", "close": 80.09, "volume": 4489949.0}, {"date": "2019-10-22", "close": 80.74, "volume": 5448322.0}, {"date": "2019-10-23", "close": 80.43, "volume": 3465077.0}, {"date": "2019-10-24", "close": 80.15, "volume": 3374627.0}, {"date": "2019-10-25", "close": 81.35, "volume": 3356118.0}, {"date": "2019-10-28", "close": 82.48, "volume": 3536257.0}, {"date": "2019-10-29", "close": 82.22, "volume": 2687762.0}, {"date": "2019-10-30", "close": 81.8, "volume": 2715469.0}, {"date": "2019-10-31", "close": 81.63, "volume": 2960650.0}, {"date": "2019-11-01", "close": 83.66, "volume": 4754921.0}, {"date": "2019-11-04", "close": 83.14, "volume": 3201568.0}, {"date": "2019-11-05", "close": 83.14, "volume": 2470774.0}, {"date": "2019-11-06", "close": 81.72, "volume": 4734620.0}, {"date": "2019-11-07", "close": 81.93, "volume": 3449165.0}, {"date": "2019-11-08", "close": 83.96, "volume": 5247200.0}, {"date": "2019-11-11", "close": 83.69, "volume": 2571163.0}, {"date": "2019-11-12", "close": 83.97, "volume": 2761215.0}, {"date": "2019-11-13", "close": 84.24, "volume": 4087309.0}, {"date": "2019-11-14", "close": 83.67, "volume": 2906750.0}, {"date": "2019-11-15", "close": 84.79, "volume": 3675695.0}, {"date": "2019-11-18", "close": 85.03, "volume": 3552525.0}, {"date": "2019-11-19", "close": 87.21, "volume": 7527928.0}, {"date": "2019-11-20", "close": 87.49, "volume": 6323252.0}, {"date": "2019-11-21", "close": 87.63, "volume": 5574088.0}, {"date": "2019-11-22", "close": 88.14, "volume": 4416828.0}, {"date": "2019-11-25", "close": 91.89, "volume": 9155845.0}, {"date": "2019-11-26", "close": 92.03, "volume": 6178640.0}, {"date": "2019-11-27", "close": 93.42, "volume": 7736974.0}, {"date": "2019-11-29", "close": 93.65, "volume": 3555728.0}, {"date": "2019-12-02", "close": 92.32, "volume": 10413530.0}, {"date": "2019-12-03", "close": 93.68, "volume": 6644304.0}, {"date": "2019-12-04", "close": 94.84, "volume": 4748983.0}, {"date": "2019-12-05", "close": 93.28, "volume": 6371155.0}, {"date": "2019-12-06", "close": 94.43, "volume": 3399146.0}, {"date": "2019-12-09", "close": 94.53, "volume": 7094945.0}, {"date": "2019-12-10", "close": 95.53, "volume": 4309788.0}, {"date": "2019-12-11", "close": 94.27, "volume": 8039294.0}, {"date": "2019-12-12", "close": 94.82, "volume": 4753514.0}, {"date": "2019-12-13", "close": 95.36, "volume": 4165390.0}, {"date": "2019-12-16", "close": 96.55, "volume": 3456633.0}, {"date": "2019-12-17", "close": 96.49, "volume": 4590437.0}, {"date": "2019-12-18", "close": 95.93, "volume": 5585018.0}, {"date": "2019-12-19", "close": 96.43, "volume": 3132965.0}, {"date": "2019-12-20", "close": 96.7, "volume": 3692316.0}, {"date": "2019-12-23", "close": 97.71, "volume": 4060461.0}, {"date": "2019-12-24", "close": 98.46, "volume": 1153016.0}, {"date": "2019-12-26", "close": 97.61, "volume": 2767066.0}, {"date": "2019-12-27", "close": 96.24, "volume": 4973189.0}, {"date": "2019-12-30", "close": 94.76, "volume": 3369725.0}, {"date": "2019-12-31", "close": 95.11, "volume": 3164706.0}, {"date": "2020-01-02", "close": 94.68, "volume": 3594557.0}, {"date": "2020-01-03", "close": 93.36, "volume": 5110641.0}, {"date": "2020-01-06", "close": 94.17, "volume": 3365604.0}, {"date": "2020-01-07", "close": 94.32, "volume": 3970044.0}, {"date": "2020-01-08", "close": 95.61, "volume": 3093529.0}, {"date": "2020-01-09", "close": 95.82, "volume": 6522828.0}, {"date": "2020-01-10", "close": 94.83, "volume": 11781630.0}, {"date": "2020-01-13", "close": 92.92, "volume": 10421400.0}, {"date": "2020-01-14", "close": 95.65, "volume": 7719051.0}, {"date": "2020-01-15", "close": 96.35, "volume": 6558123.0}, {"date": "2020-01-16", "close": 97.08, "volume": 3768025.0}, {"date": "2020-01-17", "close": 96.27, "volume": 5673159.0}, {"date": "2020-01-21", "close": 94.71, "volume": 6122878.0}, {"date": "2020-01-22", "close": 94.49, "volume": 3554110.0}, {"date": "2020-01-23", "close": 93.26, "volume": 6133659.0}, {"date": "2020-01-24", "close": 90.75, "volume": 7624593.0}, {"date": "2020-01-27", "close": 90.11, "volume": 3689662.0}, {"date": "2020-01-28", "close": 91.78, "volume": 3850669.0}, {"date": "2020-01-29", "close": 91.57, "volume": 2936709.0}, {"date": "2020-01-30", "close": 90.39, "volume": 4160857.0}, {"date": "2020-01-31", "close": 89.12, "volume": 5762896.0}, {"date": "2020-02-03", "close": 91.12, "volume": 4089984.0}, {"date": "2020-02-04", "close": 93.72, "volume": 5239614.0}, {"date": "2020-02-05", "close": 96.05, "volume": 6868777.0}, {"date": "2020-02-06", "close": 96.15, "volume": 3795782.0}, {"date": "2020-02-07", "close": 95.32, "volume": 2958504.0}, {"date": "2020-02-10", "close": 96.88, "volume": 2494674.0}, {"date": "2020-02-11", "close": 96.76, "volume": 2399871.0}, {"date": "2020-02-12", "close": 98.01, "volume": 4269695.0}, {"date": "2020-02-13", "close": 96.92, "volume": 3666175.0}, {"date": "2020-02-14", "close": 97.09, "volume": 2051837.0}, {"date": "2020-02-18", "close": 97.61, "volume": 2754468.0}, {"date": "2020-02-19", "close": 98.35, "volume": 2440764.0}, {"date": "2020-02-20", "close": 97.81, "volume": 3690670.0}, {"date": "2020-02-21", "close": 97.26, "volume": 4402606.0}, {"date": "2020-02-24", "close": 93.92, "volume": 8813666.0}, {"date": "2020-02-25", "close": 91.07, "volume": 7990129.0}, {"date": "2020-02-26", "close": 91.53, "volume": 6474337.0}, {"date": "2020-02-27", "close": 87.57, "volume": 10562870.0}, {"date": "2020-02-28", "close": 89.18, "volume": 10765460.0}, {"date": "2020-03-02", "close": 92.7, "volume": 8288245.0}, {"date": "2020-03-03", "close": 90.07, "volume": 8460819.0}, {"date": "2020-03-04", "close": 94.3, "volume": 10440030.0}, {"date": "2020-03-05", "close": 92.6, "volume": 5802015.0}, {"date": "2020-03-06", "close": 90.1, "volume": 9473463.0}, {"date": "2020-03-09", "close": 82.84, "volume": 11665840.0}, {"date": "2020-03-10", "close": 85.1, "volume": 9086547.0}, {"date": "2020-03-11", "close": 79.24, "volume": 10928630.0}, {"date": "2020-03-12", "close": 70.78, "volume": 20729300.0}, {"date": "2020-03-13", "close": 75.24, "volume": 16599820.0}, {"date": "2020-03-16", "close": 65.95, "volume": 13169660.0}, {"date": "2020-03-17", "close": 68.33, "volume": 18449060.0}, {"date": "2020-03-18", "close": 66.32, "volume": 16231900.0}, {"date": "2020-03-19", "close": 70.14, "volume": 13377860.0}, {"date": "2020-03-20", "close": 69.12, "volume": 12810220.0}, {"date": "2020-03-23", "close": 68.57, "volume": 10676060.0}, {"date": "2020-03-24", "close": 74.23, "volume": 5766044.0}, {"date": "2020-03-25", "close": 75.24, "volume": 12100630.0}, {"date": "2020-03-26", "close": 78.23, "volume": 9423137.0}, {"date": "2020-03-27", "close": 75.96, "volume": 4772737.0}, {"date": "2020-03-30", "close": 78.03, "volume": 4056257.0}, {"date": "2020-03-31", "close": 77.44, "volume": 5375702.0}, {"date": "2020-04-01", "close": 73.26, "volume": 7690106.0}, {"date": "2020-04-02", "close": 75.93, "volume": 8651327.0}, {"date": "2020-04-03", "close": 74.86, "volume": 7802475.0}, {"date": "2020-04-06", "close": 80.4, "volume": 7359503.0}, {"date": "2020-04-07", "close": 78.79, "volume": 8867171.0}, {"date": "2020-04-08", "close": 81.89, "volume": 6088650.0}, {"date": "2020-04-09", "close": 83.43, "volume": 7880304.0}, {"date": "2020-04-13", "close": 83.3, "volume": 7342538.0}, {"date": "2020-04-14", "close": 86.63, "volume": 6761914.0}, {"date": "2020-04-15", "close": 84.49, "volume": 5906311.0}, {"date": "2020-04-16", "close": 86.77, "volume": 5719662.0}, {"date": "2020-04-17", "close": 91.55, "volume": 8943047.0}, {"date": "2020-04-20", "close": 94.96, "volume": 11300750.0}, {"date": "2020-04-21", "close": 92.07, "volume": 6690139.0}, {"date": "2020-04-22", "close": 93.83, "volume": 5418563.0}, {"date": "2020-04-23", "close": 93.78, "volume": 5753179.0}, {"date": "2020-04-24", "close": 97.01, "volume": 4685775.0}, {"date": "2020-04-27", "close": 98.31, "volume": 5642824.0}, {"date": "2020-04-28", "close": 95.27, "volume": 7041797.0}, {"date": "2020-04-29", "close": 95.8, "volume": 10012090.0}, {"date": "2020-04-30", "close": 93.39, "volume": 6361936.0}, {"date": "2020-05-01", "close": 90.83, "volume": 6057643.0}, {"date": "2020-05-04", "close": 95.43, "volume": 8885856.0}, {"date": "2020-05-05", "close": 97.5, "volume": 6932144.0}, {"date": "2020-05-06", "close": 97.99, "volume": 4843008.0}, {"date": "2020-05-07", "close": 98.14, "volume": 5837390.0}, {"date": "2020-05-08", "close": 99.57, "volume": 6718233.0}, {"date": "2020-05-11", "close": 104.32, "volume": 6847691.0}, {"date": "2020-05-12", "close": 102.07, "volume": 9060127.0}, {"date": "2020-05-13", "close": 100.04, "volume": 10773540.0}, {"date": "2020-05-14", "close": 99.12, "volume": 7412166.0}, {"date": "2020-05-15", "close": 102.67, "volume": 7314728.0}, {"date": "2020-05-18", "close": 105.66, "volume": 8334276.0}, {"date": "2020-05-19", "close": 102.65, "volume": 5407011.0}, {"date": "2020-05-20", "close": 105.62, "volume": 4285725.0}, {"date": "2020-05-21", "close": 104.79, "volume": 6872385.0}, {"date": "2020-05-22", "close": 106.05, "volume": 4501593.0}, {"date": "2020-05-26", "close": 103.55, "volume": 9348879.0}, {"date": "2020-05-27", "close": 103.58, "volume": 8723635.0}, {"date": "2020-05-28", "close": 102.54, "volume": 5720290.0}, {"date": "2020-05-29", "close": 103.56, "volume": 10939890.0}, {"date": "2020-06-01", "close": 104.11, "volume": 5973575.0}, {"date": "2020-06-02", "close": 105.55, "volume": 5332521.0}, {"date": "2020-06-03", "close": 103.94, "volume": 5343262.0}, {"date": "2020-06-04", "close": 102.08, "volume": 7333400.0}, {"date": "2020-06-05", "close": 102.91, "volume": 5778103.0}, {"date": "2020-06-08", "close": 104.81, "volume": 4876681.0}, {"date": "2020-06-09", "close": 104.63, "volume": 3990377.0}, {"date": "2020-06-10", "close": 104.76, "volume": 5125007.0}, {"date": "2020-06-11", "close": 98.97, "volume": 13420590.0}, {"date": "2020-06-12", "close": 100.23, "volume": 9701063.0}, {"date": "2020-06-15", "close": 103.06, "volume": 7261639.0}, {"date": "2020-06-16", "close": 104.65, "volume": 9488150.0}, {"date": "2020-06-17", "close": 104.73, "volume": 8146615.0}, {"date": "2020-06-18", "close": 105.85, "volume": 3280699.0}, {"date": "2020-06-19", "close": 108.85, "volume": 6571735.0}, {"date": "2020-06-22", "close": 112.03, "volume": 12754690.0}, {"date": "2020-06-23", "close": 113.75, "volume": 8875186.0}, {"date": "2020-06-24", "close": 111.42, "volume": 7459730.0}, {"date": "2020-06-25", "close": 114.17, "volume": 10177490.0}, {"date": "2020-06-26", "close": 110.42, "volume": 8764216.0}, {"date": "2020-06-29", "close": 110.4, "volume": 4978096.0}, {"date": "2020-06-30", "close": 111.95, "volume": 7650695.0}, {"date": "2020-07-01", "close": 112.47, "volume": 6695894.0}, {"date": "2020-07-02", "close": 112.89, "volume": 5050153.0}, {"date": "2020-07-06", "close": 112.92, "volume": 3689359.0}, {"date": "2020-07-07", "close": 115.04, "volume": 5239646.0}, {"date": "2020-07-08", "close": 116.77, "volume": 4588153.0}, {"date": "2020-07-09", "close": 116.1, "volume": 3510344.0}, {"date": "2020-07-10", "close": 114.92, "volume": 3113115.0}, {"date": "2020-07-13", "close": 111.95, "volume": 7351802.0}, {"date": "2020-07-14", "close": 114.8, "volume": 6686207.0}, {"date": "2020-07-15", "close": 117.24, "volume": 8256009.0}, {"date": "2020-07-16", "close": 116.3, "volume": 5013385.0}, {"date": "2020-07-17", "close": 118.74, "volume": 9420976.0}, {"date": "2020-07-20", "close": 120.36, "volume": 5399703.0}, {"date": "2020-07-21", "close": 117.86, "volume": 4847448.0}, {"date": "2020-07-22", "close": 117.29, "volume": 4936977.0}, {"date": "2020-07-23", "close": 114.92, "volume": 5053086.0}, {"date": "2020-07-24", "close": 112.23, "volume": 6956988.0}, {"date": "2020-07-27", "close": 115.14, "volume": 4355236.0}, {"date": "2020-07-28", "close": 112.2, "volume": 3047170.0}, {"date": "2020-07-29", "close": 110.38, "volume": 6363072.0}, {"date": "2020-07-30", "close": 111.96, "volume": 3750726.0}, {"date": "2020-07-31", "close": 109.33, "volume": 5883497.0}, {"date": "2020-08-03", "close": 113.92, "volume": 5695276.0}, {"date": "2020-08-04", "close": 113.57, "volume": 3320480.0}, {"date": "2020-08-05", "close": 114.39, "volume": 3761087.0}, {"date": "2020-08-06", "close": 113.81, "volume": 2930737.0}, {"date": "2020-08-07", "close": 113.92, "volume": 3643885.0}, {"date": "2020-08-10", "close": 113.91, "volume": 2948345.0}, {"date": "2020-08-11", "close": 109.38, "volume": 6042746.0}, {"date": "2020-08-12", "close": 109.73, "volume": 5262288.0}, {"date": "2020-08-13", "close": 111.24, "volume": 3046972.0}, {"date": "2020-08-14", "close": 110.2, "volume": 2390612.0}, {"date": "2020-08-17", "close": 114.06, "volume": 5189783.0}, {"date": "2020-08-18", "close": 113.06, "volume": 3482288.0}, {"date": "2020-08-19", "close": 112.87, "volume": 3664419.0}, {"date": "2020-08-20", "close": 112.85, "volume": 4427733.0}, {"date": "2020-08-21", "close": 111.46, "volume": 3613649.0}, {"date": "2020-08-24", "close": 108.8, "volume": 6701217.0}, {"date": "2020-08-25", "close": 110.11, "volume": 4599422.0}, {"date": "2020-08-26", "close": 108.75, "volume": 2921241.0}, {"date": "2020-08-27", "close": 107.87, "volume": 4445831.0}, {"date": "2020-08-28", "close": 108.79, "volume": 4078437.0}, {"date": "2020-08-31", "close": 111.81, "volume": 5551116.0}, {"date": "2020-09-01", "close": 109.56, "volume": 4829260.0}, {"date": "2020-09-02", "close": 110.63, "volume": 3314358.0}, {"date": "2020-09-03", "close": 106.5, "volume": 6603516.0}, {"date": "2020-09-04", "close": 105.29, "volume": 8924353.0}, {"date": "2020-09-08", "close": 103.87, "volume": 4916799.0}, {"date": "2020-09-09", "close": 106.17, "volume": 3953102.0}, {"date": "2020-09-10", "close": 104.51, "volume": 5426055.0}, {"date": "2020-09-11", "close": 104.44, "volume": 5115898.0}, {"date": "2020-09-14", "close": 111.64, "volume": 9279673.0}, {"date": "2020-09-15", "close": 112.69, "volume": 6260275.0}, {"date": "2020-09-16", "close": 115.16, "volume": 6758619.0}, {"date": "2020-09-17", "close": 114.98, "volume": 3658348.0}, {"date": "2020-09-18", "close": 116.24, "volume": 5984175.0}, {"date": "2020-09-21", "close": 112.03, "volume": 7177309.0}, {"date": "2020-09-22", "close": 112.72, "volume": 4779594.0}, {"date": "2020-09-23", "close": 109.15, "volume": 6110458.0}, {"date": "2020-09-24", "close": 108.07, "volume": 6436847.0}, {"date": "2020-09-25", "close": 110.81, "volume": 4578895.0}, {"date": "2020-09-28", "close": 110.94, "volume": 3085542.0}, {"date": "2020-09-29", "close": 111.69, "volume": 2619933.0}, {"date": "2020-09-30", "close": 111.43, "volume": 3153824.0}, {"date": "2020-10-01", "close": 112.83, "volume": 3821908.0}, {"date": "2020-10-02", "close": 110.36, "volume": 3799001.0}, {"date": "2020-10-05", "close": 115.81, "volume": 4433211.0}, {"date": "2020-10-06", "close": 114.89, "volume": 3270607.0}, {"date": "2020-10-07", "close": 118.57, "volume": 3759919.0}, {"date": "2020-10-08", "close": 119.15, "volume": 2733769.0}, {"date": "2020-10-09", "close": 120.25, "volume": 2551542.0}, {"date": "2020-10-12", "close": 120.55, "volume": 1997410.0}, {"date": "2020-10-13", "close": 122.2, "volume": 2131883.0}, {"date": "2020-10-14", "close": 119.94, "volume": 2947453.0}, {"date": "2020-10-15", "close": 120.17, "volume": 3480647.0}, {"date": "2020-10-16", "close": 120.62, "volume": 5106922.0}, {"date": "2020-10-19", "close": 118.29, "volume": 3700044.0}, {"date": "2020-10-20", "close": 116.72, "volume": 4163939.0}, {"date": "2020-10-21", "close": 113.95, "volume": 4274847.0}, {"date": "2020-10-22", "close": 117.04, "volume": 4512433.0}, {"date": "2020-10-23", "close": 117.63, "volume": 2831687.0}, {"date": "2020-10-26", "close": 116.05, "volume": 3460730.0}, {"date": "2020-10-27", "close": 117.43, "volume": 3019926.0}, {"date": "2020-10-28", "close": 114.2, "volume": 4113759.0}, {"date": "2020-10-29", "close": 115.21, "volume": 4365442.0}, {"date": "2020-10-30", "close": 112.77, "volume": 5482542.0}, {"date": "2020-11-02", "close": 112.76, "volume": 4524205.0}, {"date": "2020-11-03", "close": 115.82, "volume": 7874792.0}, {"date": "2020-11-04", "close": 122.95, "volume": 12303020.0}, {"date": "2020-11-05", "close": 122.84, "volume": 6461935.0}, {"date": "2020-11-06", "close": 119.87, "volume": 5012957.0}, {"date": "2020-11-09", "close": 120.37, "volume": 5662529.0}, {"date": "2020-11-10", "close": 121.96, "volume": 7954550.0}, {"date": "2020-11-11", "close": 123.66, "volume": 3051729.0}, {"date": "2020-11-12", "close": 123.73, "volume": 4938317.0}, {"date": "2020-11-13", "close": 125.04, "volume": 3755983.0}, {"date": "2020-11-16", "close": 125.64, "volume": 6735572.0}, {"date": "2020-11-17", "close": 126.74, "volume": 3989769.0}, {"date": "2020-11-18", "close": 124.34, "volume": 7321021.0}, {"date": "2020-11-19", "close": 125.07, "volume": 3159688.0}, {"date": "2020-11-20", "close": 126.04, "volume": 6206313.0}, {"date": "2020-11-23", "close": 126.49, "volume": 3775948.0}, {"date": "2020-11-24", "close": 126.06, "volume": 2167999.0}, {"date": "2020-11-25", "close": 126.82, "volume": 1934449.0}, {"date": "2020-11-27", "close": 131.46, "volume": 2367347.0}, {"date": "2020-11-30", "close": 133.2, "volume": 4532443.0}, {"date": "2020-12-01", "close": 132.94, "volume": 6198548.0}, {"date": "2020-12-02", "close": 132.82, "volume": 3763492.0}, {"date": "2020-12-03", "close": 133.72, "volume": 5053925.0}, {"date": "2020-12-04", "close": 136.2, "volume": 3602136.0}, {"date": "2020-12-07", "close": 137.47, "volume": 4162032.0}, {"date": "2020-12-08", "close": 140.12, "volume": 2086650.0}, {"date": "2020-12-09", "close": 137.28, "volume": 5363652.0}, {"date": "2020-12-10", "close": 142.35, "volume": 5252990.0}, {"date": "2020-12-11", "close": 142.27, "volume": 2842282.0}, {"date": "2020-12-14", "close": 146.05, "volume": 6209410.0}, {"date": "2020-12-15", "close": 146.32, "volume": 3336481.0}, {"date": "2020-12-16", "close": 144.52, "volume": 3572349.0}, {"date": "2020-12-17", "close": 146.65, "volume": 2822353.0}, {"date": "2020-12-18", "close": 147.55, "volume": 5224895.0}, {"date": "2020-12-21", "close": 149.85, "volume": 6078651.0}, {"date": "2020-12-22", "close": 151.13, "volume": 6022515.0}, {"date": "2020-12-23", "close": 151.14, "volume": 4707064.0}, {"date": "2020-12-24", "close": 150.01, "volume": 1881190.0}, {"date": "2020-12-28", "close": 146.46, "volume": 4285262.0}, {"date": "2020-12-29", "close": 142.17, "volume": 12806070.0}, {"date": "2020-12-30", "close": 144.08, "volume": 5547384.0}, {"date": "2020-12-31", "close": 140.78, "volume": 5538043.0}, {"date": "2021-01-04", "close": 140.95, "volume": 7149336.0}, {"date": "2021-01-05", "close": 140.45, "volume": 4499379.0}, {"date": "2021-01-06", "close": 143.32, "volume": 6561480.0}, {"date": "2021-01-07", "close": 149.21, "volume": 4321278.0}, {"date": "2021-01-08", "close": 149.54, "volume": 4230720.0}, {"date": "2021-01-11", "close": 148.06, "volume": 3264159.0}, {"date": "2021-01-12", "close": 149.35, "volume": 3798111.0}, {"date": "2021-01-13", "close": 148.57, "volume": 2706808.0}, {"date": "2021-01-14", "close": 153.43, "volume": 6157181.0}, {"date": "2021-01-15", "close": 151.73, "volume": 4133614.0}, {"date": "2021-01-19", "close": 154.22, "volume": 7030772.0}, {"date": "2021-01-20", "close": 154.13, "volume": 4200431.0}, {"date": "2021-01-21", "close": 150.78, "volume": 3795496.0}, {"date": "2021-01-22", "close": 152.56, "volume": 5285915.0}, {"date": "2021-01-25", "close": 157.14, "volume": 5189916.0}, {"date": "2021-01-26", "close": 154.38, "volume": 5527361.0}, {"date": "2021-01-27", "close": 152.3, "volume": 8656455.0}, {"date": "2021-01-28", "close": 151.64, "volume": 5291356.0}, {"date": "2021-01-29", "close": 152.88, "volume": 5690797.0}, {"date": "2021-02-01", "close": 159.62, "volume": 7303050.0}, {"date": "2021-02-02", "close": 163.24, "volume": 8510996.0}, {"date": "2021-02-03", "close": 161.07, "volume": 5313850.0}, {"date": "2021-02-04", "close": 162.77, "volume": 2492427.0}, {"date": "2021-02-05", "close": 166.78, "volume": 4879573.0}, {"date": "2021-02-08", "close": 173.99, "volume": 5060294.0}, {"date": "2021-02-09", "close": 171.86, "volume": 3633140.0}, {"date": "2021-02-10", "close": 168.01, "volume": 4936122.0}, {"date": "2021-02-11", "close": 165.83, "volume": 4501077.0}, {"date": "2021-02-12", "close": 164.32, "volume": 4419152.0}, {"date": "2021-02-16", "close": 160.16, "volume": 6552335.0}, {"date": "2021-02-17", "close": 160.72, "volume": 6924293.0}, {"date": "2021-02-18", "close": 156.54, "volume": 6694100.0}, {"date": "2021-02-19", "close": 159.07, "volume": 5576963.0}, {"date": "2021-02-22", "close": 154.29, "volume": 5990744.0}, {"date": "2021-02-23", "close": 150.83, "volume": 12531950.0}, {"date": "2021-02-24", "close": 153.1, "volume": 6813560.0}, {"date": "2021-02-25", "close": 146.88, "volume": 7834159.0}, {"date": "2021-02-26", "close": 148.0, "volume": 6634937.0}, {"date": "2021-03-01", "close": 151.6, "volume": 3969322.0}, {"date": "2021-03-02", "close": 146.85, "volume": 3777561.0}, {"date": "2021-03-03", "close": 139.94, "volume": 9596965.0}, {"date": "2021-03-04", "close": 135.43, "volume": 15444670.0}, {"date": "2021-03-05", "close": 138.77, "volume": 13041340.0}, {"date": "2021-03-08", "close": 134.93, "volume": 8519466.0}, {"date": "2021-03-09", "close": 141.2, "volume": 8820258.0}, {"date": "2021-03-10", "close": 141.48, "volume": 6405239.0}, {"date": "2021-03-11", "close": 146.95, "volume": 7855840.0}, {"date": "2021-03-12", "close": 146.51, "volume": 4345058.0}, {"date": "2021-03-15", "close": 148.22, "volume": 3339270.0}, {"date": "2021-03-16", "close": 145.89, "volume": 5395472.0}, {"date": "2021-03-17", "close": 147.53, "volume": 6603440.0}, {"date": "2021-03-18", "close": 140.49, "volume": 7480920.0}, {"date": "2021-03-19", "close": 145.07, "volume": 10790500.0}, {"date": "2021-03-22", "close": 147.12, "volume": 6175099.0}, {"date": "2021-03-23", "close": 138.54, "volume": 9517221.0}, {"date": "2021-03-24", "close": 131.42, "volume": 11067510.0}, {"date": "2021-03-25", "close": 135.21, "volume": 12227630.0}, {"date": "2021-03-26", "close": 133.06, "volume": 10116350.0}, {"date": "2021-03-29", "close": 129.36, "volume": 7739351.0}, {"date": "2021-03-30", "close": 130.11, "volume": 7355287.0}, {"date": "2021-03-31", "close": 135.65, "volume": 10260170.0}, {"date": "2021-04-01", "close": 137.03, "volume": 6998245.0}, {"date": "2021-04-05", "close": 138.63, "volume": 5051458.0}, {"date": "2021-04-06", "close": 135.0, "volume": 4215500.0}, {"date": "2021-04-07", "close": 131.75, "volume": 4229009.0}, {"date": "2021-04-08", "close": 132.57, "volume": 6434856.0}, {"date": "2021-04-09", "close": 129.63, "volume": 7845652.0}, {"date": "2021-04-12", "close": 127.05, "volume": 8414964.0}, {"date": "2021-04-13", "close": 128.91, "volume": 6589917.0}, {"date": "2021-04-14", "close": 132.32, "volume": 7195397.0}, {"date": "2021-04-15", "close": 133.48, "volume": 7921642.0}, {"date": "2021-04-16", "close": 131.55, "volume": 7098844.0}, {"date": "2021-04-19", "close": 128.72, "volume": 5700117.0}, {"date": "2021-04-20", "close": 128.29, "volume": 7161845.0}, {"date": "2021-04-21", "close": 132.77, "volume": 5653695.0}, {"date": "2021-04-22", "close": 134.54, "volume": 12501880.0}, {"date": "2021-04-23", "close": 134.3, "volume": 5158676.0}, {"date": "2021-04-26", "close": 138.96, "volume": 9385044.0}, {"date": "2021-04-27", "close": 139.35, "volume": 7631217.0}, {"date": "2021-04-28", "close": 139.69, "volume": 6214024.0}, {"date": "2021-04-29", "close": 138.06, "volume": 6163819.0}, {"date": "2021-04-30", "close": 136.62, "volume": 5558999.0}, {"date": "2021-05-03", "close": 134.99, "volume": 4938918.0}, {"date": "2021-05-04", "close": 129.81, "volume": 10384120.0}, {"date": "2021-05-05", "close": 127.62, "volume": 5414411.0}, {"date": "2021-05-06", "close": 125.69, "volume": 14733940.0}, {"date": "2021-05-07", "close": 127.74, "volume": 7463668.0}, {"date": "2021-05-10", "close": 123.09, "volume": 7508287.0}, {"date": "2021-05-11", "close": 125.1, "volume": 10469430.0}, {"date": "2021-05-12", "close": 124.12, "volume": 9739530.0}, {"date": "2021-05-13", "close": 122.48, "volume": 9109563.0}, {"date": "2021-05-14", "close": 126.92, "volume": 8261872.0}, {"date": "2021-05-17", "close": 126.63, "volume": 7835778.0}, {"date": "2021-05-18", "close": 127.18, "volume": 6302550.0}, {"date": "2021-05-19", "close": 124.95, "volume": 6247332.0}, {"date": "2021-05-20", "close": 127.57, "volume": 4918612.0}, {"date": "2021-05-21", "close": 126.67, "volume": 5244431.0}, {"date": "2021-05-24", "close": 125.84, "volume": 4975130.0}, {"date": "2021-05-25", "close": 124.26, "volume": 5403390.0}, {"date": "2021-05-26", "close": 126.96, "volume": 4465203.0}, {"date": "2021-05-27", "close": 128.59, "volume": 4102688.0}, {"date": "2021-05-28", "close": 128.1, "volume": 6459787.0}, {"date": "2021-06-01", "close": 126.45, "volume": 5178997.0}, {"date": "2021-06-02", "close": 127.24, "volume": 5226134.0}, {"date": "2021-06-03", "close": 126.76, "volume": 4885971.0}, {"date": "2021-06-04", "close": 126.76, "volume": 4303780.0}, {"date": "2021-06-07", "close": 132.61, "volume": 15591020.0}, {"date": "2021-06-08", "close": 133.46, "volume": 7540643.0}, {"date": "2021-06-09", "close": 134.71, "volume": 7129871.0}, {"date": "2021-06-10", "close": 136.09, "volume": 5077376.0}, {"date": "2021-06-11", "close": 135.83, "volume": 4138962.0}, {"date": "2021-06-14", "close": 136.68, "volume": 3745028.0}, {"date": "2021-06-15", "close": 133.43, "volume": 4379528.0}, {"date": "2021-06-16", "close": 133.59, "volume": 7164262.0}, {"date": "2021-06-17", "close": 134.38, "volume": 4056421.0}, {"date": "2021-06-18", "close": 133.58, "volume": 5837136.0}, {"date": "2021-06-21", "close": 134.79, "volume": 5111822.0}, {"date": "2021-06-22", "close": 133.68, "volume": 4484981.0}, {"date": "2021-06-23", "close": 134.31, "volume": 4142420.0}, {"date": "2021-06-24", "close": 137.29, "volume": 5967938.0}, {"date": "2021-06-25", "close": 138.68, "volume": 8477643.0}, {"date": "2021-06-28", "close": 137.85, "volume": 6027312.0}, {"date": "2021-06-29", "close": 135.74, "volume": 5204072.0}, {"date": "2021-06-30", "close": 135.4, "volume": 5367686.0}, {"date": "2021-07-01", "close": 138.49, "volume": 5590163.0}, {"date": "2021-07-02", "close": 136.53, "volume": 3533582.0}, {"date": "2021-07-06", "close": 133.59, "volume": 6243833.0}, {"date": "2021-07-07", "close": 131.35, "volume": 6551818.0}, {"date": "2021-07-08", "close": 131.91, "volume": 6172574.0}, {"date": "2021-07-09", "close": 133.8, "volume": 3781823.0}, {"date": "2021-07-12", "close": 131.83, "volume": 3210292.0}, {"date": "2021-07-13", "close": 129.63, "volume": 5558623.0}, {"date": "2021-07-14", "close": 125.95, "volume": 8016191.0}, {"date": "2021-07-15", "close": 125.94, "volume": 5935745.0}, {"date": "2021-07-16", "close": 125.94, "volume": 4536382.0}, {"date": "2021-07-19", "close": 126.14, "volume": 4617957.0}, {"date": "2021-07-20", "close": 129.06, "volume": 4268581.0}, {"date": "2021-07-21", "close": 130.25, "volume": 3950956.0}, {"date": "2021-07-22", "close": 127.97, "volume": 4268579.0}, {"date": "2021-07-23", "close": 126.51, "volume": 4194926.0}, {"date": "2021-07-26", "close": 124.22, "volume": 5054289.0}, {"date": "2021-07-27", "close": 122.98, "volume": 8602685.0}, {"date": "2021-07-28", "close": 127.28, "volume": 6516578.0}, {"date": "2021-07-29", "close": 125.17, "volume": 4917048.0}, {"date": "2021-07-30", "close": 123.41, "volume": 4390579.0}, {"date": "2021-08-02", "close": 123.93, "volume": 4167796.0}, {"date": "2021-08-03", "close": 124.82, "volume": 3767890.0}, {"date": "2021-08-04", "close": 124.8, "volume": 5945631.0}, {"date": "2021-08-05", "close": 129.54, "volume": 5619159.0}, {"date": "2021-08-06", "close": 127.29, "volume": 4674135.0}, {"date": "2021-08-09", "close": 127.53, "volume": 4894392.0}, {"date": "2021-08-10", "close": 126.48, "volume": 4159380.0}, {"date": "2021-08-11", "close": 125.66, "volume": 4663896.0}, {"date": "2021-08-12", "close": 126.79, "volume": 4012018.0}, {"date": "2021-08-13", "close": 124.62, "volume": 3932807.0}, {"date": "2021-08-16", "close": 121.79, "volume": 5181228.0}, {"date": "2021-08-17", "close": 123.7, "volume": 5030315.0}, {"date": "2021-08-18", "close": 121.61, "volume": 3637864.0}, {"date": "2021-08-19", "close": 118.69, "volume": 5558576.0}, {"date": "2021-08-20", "close": 122.13, "volume": 5939028.0}, {"date": "2021-08-23", "close": 127.74, "volume": 8385727.0}, {"date": "2021-08-24", "close": 127.75, "volume": 4274467.0}, {"date": "2021-08-25", "close": 129.16, "volume": 5395697.0}, {"date": "2021-08-26", "close": 128.58, "volume": 5666065.0}, {"date": "2021-08-27", "close": 132.03, "volume": 6466570.0}, {"date": "2021-08-30", "close": 131.63, "volume": 4893658.0}, {"date": "2021-08-31", "close": 132.84, "volume": 3680134.0}, {"date": "2021-09-01", "close": 135.08, "volume": 3888054.0}, {"date": "2021-09-02", "close": 136.53, "volume": 3160517.0}, {"date": "2021-09-03", "close": 134.19, "volume": 5092345.0}, {"date": "2021-09-07", "close": 133.47, "volume": 4519928.0}, {"date": "2021-09-08", "close": 132.31, "volume": 4325840.0}, {"date": "2021-09-09", "close": 132.82, "volume": 5367775.0}, {"date": "2021-09-10", "close": 131.72, "volume": 3750043.0}, {"date": "2021-09-13", "close": 131.08, "volume": 4970237.0}, {"date": "2021-09-14", "close": 128.99, "volume": 3720777.0}, {"date": "2021-09-15", "close": 130.43, "volume": 3543380.0}, {"date": "2021-09-16", "close": 131.0, "volume": 2794704.0}, {"date": "2021-09-17", "close": 132.88, "volume": 6551124.0}, {"date": "2021-09-20", "close": 128.76, "volume": 7072722.0}, {"date": "2021-09-21", "close": 130.25, "volume": 4340667.0}, {"date": "2021-09-22", "close": 130.62, "volume": 2688539.0}, {"date": "2021-09-23", "close": 133.07, "volume": 3149148.0}, {"date": "2021-09-24", "close": 130.37, "volume": 4252873.0}, {"date": "2021-09-27", "close": 131.91, "volume": 4715463.0}, {"date": "2021-09-28", "close": 127.74, "volume": 4959426.0}, {"date": "2021-09-29", "close": 125.63, "volume": 4540279.0}, {"date": "2021-09-30", "close": 125.71, "volume": 4949367.0}, {"date": "2021-10-01", "close": 126.17, "volume": 8160578.0}, {"date": "2021-10-04", "close": 123.22, "volume": 4099253.0}, {"date": "2021-10-05", "close": 123.6, "volume": 3987724.0}, {"date": "2021-10-06", "close": 122.29, "volume": 4261133.0}, {"date": "2021-10-07", "close": 123.91, "volume": 4035084.0}, {"date": "2021-10-08", "close": 123.44, "volume": 2860178.0}, {"date": "2021-10-11", "close": 124.07, "volume": 3349347.0}, {"date": "2021-10-12", "close": 124.61, "volume": 3440619.0}, {"date": "2021-10-13", "close": 125.01, "volume": 3204228.0}, {"date": "2021-10-14", "close": 127.1, "volume": 4005460.0}, {"date": "2021-10-15", "close": 125.08, "volume": 4530575.0}, {"date": "2021-10-18", "close": 122.47, "volume": 6325309.0}, {"date": "2021-10-19", "close": 123.68, "volume": 4899515.0}, {"date": "2021-10-20", "close": 123.26, "volume": 2900587.0}, {"date": "2021-10-21", "close": 123.84, "volume": 2678049.0}, {"date": "2021-10-22", "close": 124.18, "volume": 6441712.0}, {"date": "2021-10-25", "close": 124.39, "volume": 4376406.0}, {"date": "2021-10-26", "close": 124.01, "volume": 4662202.0}, {"date": "2021-10-27", "close": 122.22, "volume": 5205903.0}, {"date": "2021-10-28", "close": 126.17, "volume": 8976783.0}, {"date": "2021-10-29", "close": 124.81, "volume": 5094840.0}, {"date": "2021-11-01", "close": 129.59, "volume": 7144504.0}, {"date": "2021-11-02", "close": 131.26, "volume": 6563068.0}, {"date": "2021-11-03", "close": 134.15, "volume": 7042881.0}, {"date": "2021-11-04", "close": 133.21, "volume": 6299706.0}, {"date": "2021-11-05", "close": 131.32, "volume": 8646754.0}, {"date": "2021-11-08", "close": 130.51, "volume": 4292508.0}, {"date": "2021-11-09", "close": 128.63, "volume": 6167462.0}, {"date": "2021-11-10", "close": 126.19, "volume": 7136160.0}, {"date": "2021-11-11", "close": 126.31, "volume": 3792855.0}, {"date": "2021-11-12", "close": 126.54, "volume": 4247396.0}, {"date": "2021-11-15", "close": 123.89, "volume": 6208456.0}, {"date": "2021-11-16", "close": 124.51, "volume": 5473443.0}, {"date": "2021-11-17", "close": 122.93, "volume": 5894375.0}, {"date": "2021-11-18", "close": 122.22, "volume": 9027240.0}, {"date": "2021-11-19", "close": 121.92, "volume": 6298024.0}, {"date": "2021-11-22", "close": 119.28, "volume": 7001897.0}, {"date": "2021-11-23", "close": 119.38, "volume": 12928790.0}, {"date": "2021-11-24", "close": 120.05, "volume": 5775749.0}, {"date": "2021-11-26", "close": 116.78, "volume": 7779418.0}, {"date": "2021-11-29", "close": 115.05, "volume": 7826138.0}, {"date": "2021-11-30", "close": 116.27, "volume": 12705690.0}, {"date": "2021-12-01", "close": 112.13, "volume": 9976621.0}, {"date": "2021-12-02", "close": 114.57, "volume": 8127417.0}, {"date": "2021-12-03", "close": 109.53, "volume": 14164120.0}, {"date": "2021-12-06", "close": 109.58, "volume": 10917470.0}, {"date": "2021-12-07", "close": 115.04, "volume": 12772900.0}, {"date": "2021-12-08", "close": 116.69, "volume": 9950112.0}, {"date": "2021-12-09", "close": 111.78, "volume": 8398739.0}, {"date": "2021-12-10", "close": 109.91, "volume": 7918025.0}, {"date": "2021-12-13", "close": 110.8, "volume": 9148862.0}, {"date": "2021-12-14", "close": 108.77, "volume": 11527630.0}, {"date": "2021-12-15", "close": 113.39, "volume": 16049430.0}, {"date": "2021-12-16", "close": 110.34, "volume": 16622790.0}, {"date": "2021-12-17", "close": 115.61, "volume": 17298400.0}, {"date": "2021-12-20", "close": 115.79, "volume": 17397380.0}, {"date": "2021-12-21", "close": 116.58, "volume": 10794520.0}, {"date": "2021-12-22", "close": 116.52, "volume": 11493140.0}, {"date": "2021-12-23", "close": 118.22, "volume": 10137470.0}, {"date": "2021-12-27", "close": 115.17, "volume": 7127473.0}, {"date": "2021-12-28", "close": 113.21, "volume": 7312736.0}, {"date": "2021-12-29", "close": 112.74, "volume": 8392540.0}, {"date": "2021-12-30", "close": 113.24, "volume": 10186620.0}, {"date": "2021-12-31", "close": 111.96, "volume": 7066375.0}, {"date": "2022-01-03", "close": 115.44, "volume": 8180609.0}, {"date": "2022-01-04", "close": 111.36, "volume": 12518100.0}, {"date": "2022-01-05", "close": 105.23, "volume": 17299130.0}, {"date": "2022-01-06", "close": 105.2, "volume": 11808520.0}, {"date": "2022-01-07", "close": 102.99, "volume": 11708380.0}, {"date": "2022-01-10", "close": 103.14, "volume": 19260530.0}, {"date": "2022-01-11", "close": 103.89, "volume": 11792490.0}, {"date": "2022-01-12", "close": 100.6, "volume": 11990250.0}, {"date": "2022-01-13", "close": 98.1, "volume": 14518820.0}, {"date": "2022-01-14", "close": 100.49, "volume": 18307260.0}, {"date": "2022-01-18", "close": 94.52, "volume": 19942720.0}, {"date": "2022-01-19", "close": 93.5, "volume": 16458380.0}, {"date": "2022-01-20", "close": 91.97, "volume": 15863780.0}, {"date": "2022-01-21", "close": 90.03, "volume": 21247040.0}, {"date": "2022-01-24", "close": 92.11, "volume": 24135270.0}, {"date": "2022-01-25", "close": 91.38, "volume": 18764540.0}, {"date": "2022-01-26", "close": 89.59, "volume": 19190550.0}, {"date": "2022-01-27", "close": 85.51, "volume": 15297180.0}, {"date": "2022-01-28", "close": 88.58, "volume": 15047350.0}, {"date": "2022-01-31", "close": 93.43, "volume": 12783580.0}, {"date": "2022-02-01", "close": 94.94, "volume": 13146830.0}, {"date": "2022-02-02", "close": 91.85, "volume": 11750280.0}, {"date": "2022-02-03", "close": 89.44, "volume": 13122240.0}, {"date": "2022-02-04", "close": 90.79, "volume": 11088080.0}, {"date": "2022-02-07", "close": 93.25, "volume": 14329260.0}, {"date": "2022-02-08", "close": 92.94, "volume": 11722280.0}, {"date": "2022-02-09", "close": 97.26, "volume": 16571560.0}, {"date": "2022-02-10", "close": 94.36, "volume": 21112990.0}, {"date": "2022-02-11", "close": 93.35, "volume": 18381940.0}, {"date": "2022-02-14", "close": 91.81, "volume": 12490900.0}, {"date": "2022-02-15", "close": 95.64, "volume": 11226500.0}, {"date": "2022-02-16", "close": 94.65, "volume": 12218930.0}, {"date": "2022-02-17", "close": 90.61, "volume": 12282970.0}, {"date": "2022-02-18", "close": 89.39, "volume": 11517780.0}, {"date": "2022-02-22", "close": 88.68, "volume": 12712000.0}, {"date": "2022-02-23", "close": 85.1, "volume": 13611610.0}, {"date": "2022-02-24", "close": 89.0, "volume": 21651190.0}, {"date": "2022-02-25", "close": 89.8, "volume": 13228360.0}, {"date": "2022-02-28", "close": 89.83, "volume": 14049000.0}, {"date": "2022-03-01", "close": 89.09, "volume": 13447190.0}, {"date": "2022-03-02", "close": 89.32, "volume": 8616139.0}, {"date": "2022-03-03", "close": 86.65, "volume": 13351360.0}, {"date": "2022-03-04", "close": 83.9, "volume": 14857410.0}, {"date": "2022-03-07", "close": 83.76, "volume": 13242300.0}, {"date": "2022-03-08", "close": 84.32, "volume": 14786760.0}, {"date": "2022-03-09", "close": 88.44, "volume": 12568500.0}, {"date": "2022-03-10", "close": 87.98, "volume": 9797173.0}, {"date": "2022-03-11", "close": 84.61, "volume": 10773890.0}, {"date": "2022-03-14", "close": 81.07, "volume": 17167230.0}, {"date": "2022-03-15", "close": 82.26, "volume": 11277220.0}, {"date": "2022-03-16", "close": 86.19, "volume": 11811380.0}, {"date": "2022-03-17", "close": 89.56, "volume": 11201160.0}, {"date": "2022-03-18", "close": 92.16, "volume": 14491300.0}, {"date": "2022-03-21", "close": 89.02, "volume": 12897080.0}, {"date": "2022-03-22", "close": 92.21, "volume": 10096620.0}, {"date": "2022-03-23", "close": 89.86, "volume": 10564210.0}, {"date": "2022-03-24", "close": 91.77, "volume": 9739080.0}, {"date": "2022-03-25", "close": 89.62, "volume": 8678186.0}, {"date": "2022-03-28", "close": 89.71, "volume": 10342820.0}, {"date": "2022-03-29", "close": 93.55, "volume": 13391150.0}, {"date": "2022-03-30", "close": 90.68, "volume": 12124080.0}, {"date": "2022-03-31", "close": 89.88, "volume": 8287442.0}, {"date": "2022-04-01", "close": 93.26, "volume": 10971000.0}, {"date": "2022-04-04", "close": 96.09, "volume": 12653620.0}, {"date": "2022-04-05", "close": 93.25, "volume": 15294580.0}, {"date": "2022-04-06", "close": 93.33, "volume": 13644010.0}, {"date": "2022-04-07", "close": 92.43, "volume": 10320290.0}, {"date": "2022-04-08", "close": 90.34, "volume": 13225550.0}, {"date": "2022-04-11", "close": 87.32, "volume": 12835160.0}, {"date": "2022-04-12", "close": 87.15, "volume": 13785060.0}, {"date": "2022-04-13", "close": 90.41, "volume": 17147310.0}, {"date": "2022-04-14", "close": 87.77, "volume": 10950740.0}, {"date": "2022-04-18", "close": 83.59, "volume": 17419890.0}, {"date": "2022-04-19", "close": 84.6, "volume": 11875950.0}, {"date": "2022-04-20", "close": 84.79, "volume": 9212945.0}, {"date": "2022-04-21", "close": 81.16, "volume": 15371140.0}, {"date": "2022-04-22", "close": 79.84, "volume": 13859300.0}, {"date": "2022-04-25", "close": 81.57, "volume": 13657680.0}, {"date": "2022-04-26", "close": 76.69, "volume": 19188080.0}, {"date": "2022-04-27", "close": 75.92, "volume": 21570290.0}, {"date": "2022-04-28", "close": 76.19, "volume": 20320850.0}, {"date": "2022-04-29", "close": 73.83, "volume": 13947710.0}, {"date": "2022-05-02", "close": 76.78, "volume": 15625940.0}, {"date": "2022-05-03", "close": 76.85, "volume": 10767930.0}, {"date": "2022-05-04", "close": 78.58, "volume": 19159310.0}, {"date": "2022-05-05", "close": 73.85, "volume": 18579180.0}, {"date": "2022-05-06", "close": 70.13, "volume": 22560490.0}, {"date": "2022-05-09", "close": 64.37, "volume": 27086280.0}, {"date": "2022-05-10", "close": 67.7, "volume": 28347860.0}, {"date": "2022-05-11", "close": 62.81, "volume": 28143180.0}, {"date": "2022-05-12", "close": 64.91, "volume": 25991010.0}, {"date": "2022-05-13", "close": 68.6, "volume": 18755280.0}, {"date": "2022-05-16", "close": 68.46, "volume": 14149920.0}, {"date": "2022-05-17", "close": 71.46, "volume": 14807440.0}, {"date": "2022-05-18", "close": 67.87, "volume": 15242490.0}, {"date": "2022-05-19", "close": 69.4, "volume": 14974730.0}, {"date": "2022-05-20", "close": 70.33, "volume": 13521940.0}, {"date": "2022-05-23", "close": 70.14, "volume": 11879700.0}, {"date": "2022-05-24", "close": 67.4, "volume": 12688270.0}, {"date": "2022-05-25", "close": 67.73, "volume": 12392760.0}, {"date": "2022-05-26", "close": 68.47, "volume": 12254830.0}, {"date": "2022-05-27", "close": 71.09, "volume": 15010870.0}, {"date": "2022-05-31", "close": 68.78, "volume": 10648260.0}, {"date": "2022-06-01", "close": 67.53, "volume": 12979170.0}, {"date": "2022-06-02", "close": 68.77, "volume": 9380417.0}, {"date": "2022-06-03", "close": 71.21, "volume": 15058120.0}, {"date": "2022-06-06", "close": 69.18, "volume": 12268640.0}, {"date": "2022-06-07", "close": 72.6, "volume": 10797210.0}, {"date": "2022-06-08", "close": 73.21, "volume": 11029260.0}, {"date": "2022-06-09", "close": 70.26, "volume": 10305920.0}, {"date": "2022-06-10", "close": 67.03, "volume": 12884560.0}, {"date": "2022-06-13", "close": 63.32, "volume": 16753040.0}, {"date": "2022-06-14", "close": 63.42, "volume": 13769360.0}, {"date": "2022-06-15", "close": 65.68, "volume": 14007830.0}, {"date": "2022-06-16", "close": 63.97, "volume": 10351450.0}, {"date": "2022-06-17", "close": 67.61, "volume": 26512810.0}, {"date": "2022-06-21", "close": 70.03, "volume": 16491240.0}, {"date": "2022-06-22", "close": 71.79, "volume": 15564650.0}, {"date": "2022-06-23", "close": 76.23, "volume": 16820570.0}, {"date": "2022-06-24", "close": 77.06, "volume": 18564200.0}, {"date": "2022-06-27", "close": 76.8, "volume": 13735090.0}, {"date": "2022-06-28", "close": 74.06, "volume": 13466930.0}, {"date": "2022-06-29", "close": 74.8, "volume": 9562149.0}, {"date": "2022-06-30", "close": 74.27, "volume": 11339090.0}, {"date": "2022-07-01", "close": 76.54, "volume": 13420330.0}, {"date": "2022-07-05", "close": 80.99, "volume": 15288180.0}, {"date": "2022-07-06", "close": 81.01, "volume": 17502130.0}, {"date": "2022-07-07", "close": 83.46, "volume": 13858570.0}, {"date": "2022-07-08", "close": 84.43, "volume": 12031890.0}, {"date": "2022-07-11", "close": 80.69, "volume": 9835902.0}, {"date": "2022-07-12", "close": 81.87, "volume": 15157600.0}, {"date": "2022-07-13", "close": 83.24, "volume": 13154050.0}, {"date": "2022-07-14", "close": 81.32, "volume": 11131020.0}, {"date": "2022-07-15", "close": 82.37, "volume": 9674526.0}, {"date": "2022-07-18", "close": 79.74, "volume": 11163260.0}, {"date": "2022-07-19", "close": 83.34, "volume": 12016940.0}, {"date": "2022-07-20", "close": 84.52, "volume": 14969110.0}, {"date": "2022-07-21", "close": 84.2, "volume": 7802879.0}, {"date": "2022-07-22", "close": 80.68, "volume": 10633340.0}, {"date": "2022-07-25", "close": 80.94, "volume": 8097495.0}, {"date": "2022-07-26", "close": 81.3, "volume": 9194158.0}, {"date": "2022-07-27", "close": 83.4, "volume": 10237750.0}, {"date": "2022-07-28", "close": 82.5, "volume": 11298440.0}, {"date": "2022-07-29", "close": 81.13, "volume": 9467740.0}, {"date": "2022-08-01", "close": 79.47, "volume": 11546120.0}, {"date": "2022-08-02", "close": 80.98, "volume": 9963534.0}, {"date": "2022-08-03", "close": 84.06, "volume": 14260730.0}, {"date": "2022-08-04", "close": 88.71, "volume": 15934530.0}, {"date": "2022-08-05", "close": 92.3, "volume": 19812450.0}, {"date": "2022-08-08", "close": 93.89, "volume": 19246570.0}, {"date": "2022-08-09", "close": 90.75, "volume": 14747820.0}, {"date": "2022-08-10", "close": 93.75, "volume": 8989638.0}, {"date": "2022-08-11", "close": 90.78, "volume": 12314820.0}, {"date": "2022-08-12", "close": 93.78, "volume": 9744041.0}, {"date": "2022-08-15", "close": 94.9, "volume": 7253198.0}, {"date": "2022-08-16", "close": 92.39, "volume": 9355241.0}, {"date": "2022-08-17", "close": 89.57, "volume": 10681090.0}, {"date": "2022-08-18", "close": 88.87, "volume": 8030646.0}, {"date": "2022-08-19", "close": 87.27, "volume": 7734557.0}, {"date": "2022-08-22", "close": 85.93, "volume": 9359589.0}, {"date": "2022-08-23", "close": 87.78, "volume": 9315766.0}, {"date": "2022-08-24", "close": 89.63, "volume": 8727456.0}, {"date": "2022-08-25", "close": 89.37, "volume": 6417586.0}, {"date": "2022-08-26", "close": 85.04, "volume": 12074670.0}, {"date": "2022-08-29", "close": 83.96, "volume": 13047240.0}, {"date": "2022-08-30", "close": 83.1, "volume": 10608230.0}, {"date": "2022-08-31", "close": 83.7, "volume": 9687611.0}, {"date": "2022-09-01", "close": 85.52, "volume": 11499700.0}, {"date": "2022-09-02", "close": 83.73, "volume": 11508760.0}, {"date": "2022-09-06", "close": 81.34, "volume": 11303810.0}, {"date": "2022-09-07", "close": 84.79, "volume": 11022150.0}, {"date": "2022-09-08", "close": 87.42, "volume": 13108580.0}, {"date": "2022-09-09", "close": 88.01, "volume": 9010600.0}, {"date": "2022-09-12", "close": 88.68, "volume": 9544372.0}, {"date": "2022-09-13", "close": 84.14, "volume": 14698720.0}, {"date": "2022-09-14", "close": 85.09, "volume": 8738851.0}, {"date": "2022-09-15", "close": 86.2, "volume": 9008152.0}, {"date": "2022-09-16", "close": 83.27, "volume": 15649820.0}, {"date": "2022-09-19", "close": 82.23, "volume": 15561770.0}, {"date": "2022-09-20", "close": 81.99, "volume": 8090484.0}, {"date": "2022-09-21", "close": 79.13, "volume": 12765060.0}, {"date": "2022-09-22", "close": 78.09, "volume": 11197410.0}, {"date": "2022-09-23", "close": 76.65, "volume": 11898940.0}, {"date": "2022-09-26", "close": 75.06, "volume": 11763250.0}, {"date": "2022-09-27", "close": 77.22, "volume": 14256110.0}, {"date": "2022-09-28", "close": 81.2, "volume": 19367760.0}, {"date": "2022-09-29", "close": 78.86, "volume": 10324070.0}, {"date": "2022-09-30", "close": 79.32, "volume": 13485510.0}, {"date": "2022-10-03", "close": 79.98, "volume": 10681620.0}, {"date": "2022-10-04", "close": 83.0, "volume": 11933080.0}, {"date": "2022-10-05", "close": 82.67, "volume": 8983379.0}, {"date": "2022-10-06", "close": 82.67, "volume": 8021722.0}, {"date": "2022-10-07", "close": 79.1, "volume": 9281520.0}, {"date": "2022-10-10", "close": 77.65, "volume": 10523280.0}, {"date": "2022-10-11", "close": 78.27, "volume": 11871240.0}, {"date": "2022-10-12", "close": 78.7, "volume": 7620235.0}, {"date": "2022-10-13", "close": 80.07, "volume": 12423640.0}, {"date": "2022-10-14", "close": 77.82, "volume": 9681444.0}, {"date": "2022-10-17", "close": 80.7, "volume": 9481759.0}, {"date": "2022-10-18", "close": 81.08, "volume": 11298520.0}, {"date": "2022-10-19", "close": 77.11, "volume": 13573260.0}, {"date": "2022-10-20", "close": 76.72, "volume": 9272291.0}, {"date": "2022-10-21", "close": 78.84, "volume": 9275365.0}, {"date": "2022-10-24", "close": 78.48, "volume": 7864226.0}, {"date": "2022-10-25", "close": 80.58, "volume": 10364970.0}, {"date": "2022-10-26", "close": 81.92, "volume": 12481960.0}, {"date": "2022-10-27", "close": 80.91, "volume": 8451878.0}, {"date": "2022-10-28", "close": 83.76, "volume": 10388580.0}, {"date": "2022-10-31", "close": 82.15, "volume": 10764700.0}, {"date": "2022-11-01", "close": 82.82, "volume": 9908484.0}, {"date": "2022-11-02", "close": 81.18, "volume": 12942780.0}, {"date": "2022-11-03", "close": 80.63, "volume": 10138660.0}, {"date": "2022-11-04", "close": 79.96, "volume": 13883830.0}, {"date": "2022-11-07", "close": 79.12, "volume": 9308096.0}, {"date": "2022-11-08", "close": 79.86, "volume": 10745530.0}, {"date": "2022-11-09", "close": 77.2, "volume": 11783560.0}, {"date": "2022-11-10", "close": 83.12, "volume": 21049040.0}, {"date": "2022-11-11", "close": 84.76, "volume": 14700310.0}, {"date": "2022-11-14", "close": 84.07, "volume": 11365900.0}, {"date": "2022-11-15", "close": 83.85, "volume": 13946760.0}, {"date": "2022-11-16", "close": 81.49, "volume": 10411700.0}, {"date": "2022-11-17", "close": 80.54, "volume": 10608450.0}, {"date": "2022-11-18", "close": 81.01, "volume": 7246383.0}, {"date": "2022-11-21", "close": 79.87, "volume": 5159767.0}, {"date": "2022-11-22", "close": 80.97, "volume": 7885455.0}, {"date": "2022-11-23", "close": 81.0, "volume": 7289457.0}, {"date": "2022-11-25", "close": 81.06, "volume": 2701186.0}, {"date": "2022-11-28", "close": 79.65, "volume": 7277130.0}, {"date": "2022-11-29", "close": 79.98, "volume": 6806724.0}, {"date": "2022-11-30", "close": 83.62, "volume": 12840830.0}, {"date": "2022-12-01", "close": 83.09, "volume": 9124782.0}, {"date": "2022-12-02", "close": 85.66, "volume": 10969070.0}, {"date": "2022-12-05", "close": 82.88, "volume": 9022587.0}, {"date": "2022-12-06", "close": 80.59, "volume": 9204477.0}, {"date": "2022-12-07", "close": 81.09, "volume": 7224444.0}, {"date": "2022-12-08", "close": 81.58, "volume": 6416665.0}, {"date": "2022-12-09", "close": 79.53, "volume": 7940777.0}, {"date": "2022-12-12", "close": 81.53, "volume": 7911793.0}, {"date": "2022-12-13", "close": 82.82, "volume": 9379423.0}, {"date": "2022-12-14", "close": 83.09, "volume": 9443938.0}, {"date": "2022-12-15", "close": 80.69, "volume": 7663911.0}, {"date": "2022-12-16", "close": 80.96, "volume": 9165048.0}, {"date": "2022-12-19", "close": 79.3, "volume": 9267218.0}, {"date": "2022-12-20", "close": 80.78, "volume": 6843599.0}, {"date": "2022-12-21", "close": 82.58, "volume": 10908250.0}, {"date": "2022-12-22", "close": 82.82, "volume": 6886341.0}, {"date": "2022-12-23", "close": 80.88, "volume": 6954724.0}, {"date": "2022-12-27", "close": 78.54, "volume": 8818804.0}, {"date": "2022-12-28", "close": 78.83, "volume": 10239870.0}, {"date": "2022-12-29", "close": 82.27, "volume": 12613880.0}, {"date": "2022-12-30", "close": 83.0, "volume": 10351540.0}, {"date": "2023-01-03", "close": 81.53, "volume": 9332341.0}, {"date": "2023-01-04", "close": 83.24, "volume": 9338010.0}, {"date": "2023-01-05", "close": 82.52, "volume": 6577460.0}, {"date": "2023-01-06", "close": 83.16, "volume": 9968022.0}, {"date": "2023-01-09", "close": 81.27, "volume": 12849230.0}, {"date": "2023-01-10", "close": 83.58, "volume": 8036898.0}, {"date": "2023-01-11", "close": 84.38, "volume": 8987742.0}, {"date": "2023-01-12", "close": 87.92, "volume": 13978940.0}, {"date": "2023-01-13", "close": 87.88, "volume": 18809410.0}, {"date": "2023-01-17", "close": 86.86, "volume": 12748060.0}, {"date": "2023-01-18", "close": 85.78, "volume": 14982700.0}, {"date": "2023-01-19", "close": 84.89, "volume": 8904032.0}, {"date": "2023-01-20", "close": 86.99, "volume": 9741860.0}, {"date": "2023-01-23", "close": 87.16, "volume": 9306233.0}, {"date": "2023-01-24", "close": 88.82, "volume": 10480160.0}, {"date": "2023-01-25", "close": 88.9, "volume": 7401596.0}, {"date": "2023-01-26", "close": 88.59, "volume": 6976021.0}, {"date": "2023-01-27", "close": 89.39, "volume": 7826496.0}, {"date": "2023-01-30", "close": 87.1, "volume": 7238969.0}, {"date": "2023-01-31", "close": 88.9, "volume": 6684747.0}, {"date": "2023-02-01", "close": 89.74, "volume": 10961490.0}, {"date": "2023-02-02", "close": 91.97, "volume": 13400070.0}, {"date": "2023-02-03", "close": 90.39, "volume": 7437077.0}, {"date": "2023-02-06", "close": 89.7, "volume": 6568428.0}, {"date": "2023-02-07", "close": 90.32, "volume": 7517605.0}, {"date": "2023-02-08", "close": 87.19, "volume": 9722323.0}, {"date": "2023-02-09", "close": 86.09, "volume": 8771193.0}, {"date": "2023-02-10", "close": 85.62, "volume": 7801723.0}, {"date": "2023-02-13", "close": 85.56, "volume": 6890927.0}, {"date": "2023-02-14", "close": 85.88, "volume": 8631752.0}, {"date": "2023-02-15", "close": 86.06, "volume": 5765812.0}, {"date": "2023-02-16", "close": 84.77, "volume": 10302390.0}, {"date": "2023-02-17", "close": 86.8, "volume": 8704278.0}, {"date": "2023-02-21", "close": 82.77, "volume": 9187974.0}, {"date": "2023-02-22", "close": 83.63, "volume": 6949730.0}, {"date": "2023-02-23", "close": 83.47, "volume": 8283109.0}, {"date": "2023-02-24", "close": 81.47, "volume": 8666487.0}, {"date": "2023-02-27", "close": 82.13, "volume": 8233561.0}, {"date": "2023-02-28", "close": 82.85, "volume": 7071497.0}, {"date": "2023-03-01", "close": 83.1, "volume": 7193663.0}, {"date": "2023-03-02", "close": 82.42, "volume": 6503116.0}, {"date": "2023-03-03", "close": 83.59, "volume": 6070781.0}, {"date": "2023-03-06", "close": 82.17, "volume": 7358586.0}, {"date": "2023-03-07", "close": 82.07, "volume": 6256689.0}, {"date": "2023-03-08", "close": 81.23, "volume": 7125531.0}, {"date": "2023-03-09", "close": 78.73, "volume": 11851620.0}, {"date": "2023-03-10", "close": 75.66, "volume": 24423530.0}, {"date": "2023-03-13", "close": 77.86, "volume": 20813590.0}, {"date": "2023-03-14", "close": 79.03, "volume": 9655238.0}, {"date": "2023-03-15", "close": 78.05, "volume": 9601257.0}, {"date": "2023-03-16", "close": 78.23, "volume": 9459356.0}, {"date": "2023-03-17", "close": 76.5, "volume": 11341510.0}, {"date": "2023-03-20", "close": 76.78, "volume": 7987851.0}, {"date": "2023-03-21", "close": 76.02, "volume": 7662131.0}, {"date": "2023-03-22", "close": 73.13, "volume": 10854250.0}, {"date": "2023-03-23", "close": 73.72, "volume": 12002610.0}, {"date": "2023-03-24", "close": 74.19, "volume": 8180391.0}, {"date": "2023-03-27", "close": 74.95, "volume": 6279703.0}, {"date": "2023-03-28", "close": 74.45, "volume": 5125785.0}, {"date": "2023-03-29", "close": 76.32, "volume": 6896881.0}, {"date": "2023-03-30", "close": 74.67, "volume": 8545645.0}, {"date": "2023-03-31", "close": 76.21, "volume": 7645189.0}, {"date": "2023-04-03", "close": 77.06, "volume": 7563942.0}, {"date": "2023-04-04", "close": 75.57, "volume": 8889460.0}, {"date": "2023-04-05", "close": 75.38, "volume": 8013105.0}, {"date": "2023-04-06", "close": 76.87, "volume": 8640327.0}, {"date": "2023-04-10", "close": 76.15, "volume": 7567041.0}, {"date": "2023-04-11", "close": 76.88, "volume": 7462703.0}, {"date": "2023-04-12", "close": 76.05, "volume": 7329184.0}, {"date": "2023-04-13", "close": 79.43, "volume": 14018650.0}, {"date": "2023-04-14", "close": 78.19, "volume": 7304117.0}, {"date": "2023-04-17", "close": 81.83, "volume": 12172980.0}, {"date": "2023-04-18", "close": 81.33, "volume": 11116280.0}, {"date": "2023-04-19", "close": 82.35, "volume": 6871662.0}, {"date": "2023-04-20", "close": 80.62, "volume": 7835396.0}, {"date": "2023-04-21", "close": 82.27, "volume": 8059215.0}, {"date": "2023-04-24", "close": 81.22, "volume": 5920108.0}, {"date": "2023-04-25", "close": 80.01, "volume": 5793851.0}, {"date": "2023-04-26", "close": 79.35, "volume": 6016488.0}, {"date": "2023-04-27", "close": 78.8, "volume": 6321882.0}, {"date": "2023-04-28", "close": 80.2, "volume": 6369813.0}, {"date": "2023-05-01", "close": 82.07, "volume": 9141713.0}, {"date": "2023-05-02", "close": 79.73, "volume": 10490070.0}, {"date": "2023-05-03", "close": 83.21, "volume": 14800690.0}, {"date": "2023-05-04", "close": 83.98, "volume": 8751706.0}, {"date": "2023-05-05", "close": 85.38, "volume": 8658127.0}, {"date": "2023-05-08", "close": 85.0, "volume": 6058411.0}, {"date": "2023-05-09", "close": 85.91, "volume": 7112062.0}, {"date": "2023-05-10", "close": 87.28, "volume": 9594969.0}, {"date": "2023-05-11", "close": 86.01, "volume": 7088593.0}, {"date": "2023-05-12", "close": 85.43, "volume": 5848867.0}, {"date": "2023-05-15", "close": 87.55, "volume": 8743190.0}, {"date": "2023-05-16", "close": 85.03, "volume": 13491990.0}, {"date": "2023-05-17", "close": 85.74, "volume": 7569623.0}, {"date": "2023-05-18", "close": 84.73, "volume": 11373130.0}, {"date": "2023-05-19", "close": 85.37, "volume": 7618296.0}, {"date": "2023-05-22", "close": 87.47, "volume": 6478587.0}, {"date": "2023-05-23", "close": 87.49, "volume": 9984091.0}, {"date": "2023-05-24", "close": 85.79, "volume": 7244708.0}, {"date": "2023-05-25", "close": 83.55, "volume": 9143152.0}, {"date": "2023-05-26", "close": 84.31, "volume": 4570196.0}, {"date": "2023-05-30", "close": 83.14, "volume": 6058735.0}, {"date": "2023-05-31", "close": 83.92, "volume": 6271524.0}, {"date": "2023-06-01", "close": 85.08, "volume": 7106306.0}, {"date": "2023-06-02", "close": 86.43, "volume": 5284363.0}, {"date": "2023-06-05", "close": 86.71, "volume": 5653816.0}, {"date": "2023-06-06", "close": 88.12, "volume": 5971167.0}, {"date": "2023-06-07", "close": 88.21, "volume": 6099689.0}, {"date": "2023-06-08", "close": 88.12, "volume": 4841248.0}, {"date": "2023-06-09", "close": 87.66, "volume": 7334307.0}, {"date": "2023-06-12", "close": 88.61, "volume": 7392657.0}, {"date": "2023-06-13", "close": 90.23, "volume": 8260648.0}, {"date": "2023-06-14", "close": 88.89, "volume": 7813056.0}, {"date": "2023-06-15", "close": 89.19, "volume": 6896042.0}, {"date": "2023-06-16", "close": 87.67, "volume": 7856701.0}, {"date": "2023-06-20", "close": 87.64, "volume": 7364811.0}, {"date": "2023-06-21", "close": 87.16, "volume": 6781832.0}, {"date": "2023-06-22", "close": 86.59, "volume": 4725984.0}, {"date": "2023-06-23", "close": 85.12, "volume": 7666625.0}, {"date": "2023-06-26", "close": 83.17, "volume": 7183489.0}, {"date": "2023-06-27", "close": 82.92, "volume": 7836720.0}, {"date": "2023-06-28", "close": 83.98, "volume": 5504317.0}, {"date": "2023-06-29", "close": 82.62, "volume": 6458076.0}, {"date": "2023-06-30", "close": 83.2, "volume": 5054051.0}, {"date": "2023-07-03", "close": 82.94, "volume": 3696422.0}, {"date": "2023-07-05", "close": 83.01, "volume": 4866859.0}, {"date": "2023-07-06", "close": 81.72, "volume": 6326359.0}, {"date": "2023-07-07", "close": 81.78, "volume": 4560620.0}, {"date": "2023-07-10", "close": 84.23, "volume": 7450569.0}, {"date": "2023-07-11", "close": 83.83, "volume": 6084737.0}, {"date": "2023-07-12", "close": 84.78, "volume": 5869658.0}, {"date": "2023-07-13", "close": 84.68, "volume": 4414613.0}, {"date": "2023-07-14", "close": 84.42, "volume": 5012046.0}, {"date": "2023-07-17", "close": 85.76, "volume": 8753786.0}, {"date": "2023-07-18", "close": 85.58, "volume": 5447508.0}, {"date": "2023-07-19", "close": 85.76, "volume": 5443917.0}, {"date": "2023-07-20", "close": 84.33, "volume": 6492537.0}, {"date": "2023-07-21", "close": 84.97, "volume": 5811297.0}, {"date": "2023-07-24", "close": 83.42, "volume": 6626288.0}, {"date": "2023-07-25", "close": 83.16, "volume": 4973648.0}, {"date": "2023-07-26", "close": 83.05, "volume": 4680886.0}, {"date": "2023-07-27", "close": 81.77, "volume": 7208500.0}, {"date": "2023-07-28", "close": 83.81, "volume": 8988694.0}, {"date": "2023-07-31", "close": 84.29, "volume": 4839071.0}, {"date": "2023-08-01", "close": 83.3, "volume": 6817958.0}, {"date": "2023-08-02", "close": 82.06, "volume": 5615339.0}, {"date": "2023-08-03", "close": 81.27, "volume": 5239868.0}, {"date": "2023-08-04", "close": 81.22, "volume": 5883797.0}, {"date": "2023-08-07", "close": 78.69, "volume": 9728806.0}, {"date": "2023-08-08", "close": 79.33, "volume": 8215571.0}, {"date": "2023-08-09", "close": 79.26, "volume": 6415447.0}, {"date": "2023-08-10", "close": 79.94, "volume": 7304105.0}, {"date": "2023-08-11", "close": 79.87, "volume": 4316312.0}, {"date": "2023-08-14", "close": 80.03, "volume": 6561512.0}, {"date": "2023-08-15", "close": 79.82, "volume": 5217583.0}, {"date": "2023-08-16", "close": 78.08, "volume": 7103599.0}, {"date": "2023-08-17", "close": 76.95, "volume": 6465291.0}, {"date": "2023-08-18", "close": 77.53, "volume": 6872611.0}, {"date": "2023-08-21", "close": 78.39, "volume": 5762607.0}, {"date": "2023-08-22", "close": 78.37, "volume": 5176316.0}, {"date": "2023-08-23", "close": 78.86, "volume": 4803719.0}, {"date": "2023-08-24", "close": 77.82, "volume": 5394685.0}, {"date": "2023-08-25", "close": 78.69, "volume": 6600774.0}, {"date": "2023-08-28", "close": 78.93, "volume": 4429262.0}, {"date": "2023-08-29", "close": 79.29, "volume": 5864063.0}, {"date": "2023-08-30", "close": 79.68, "volume": 5459830.0}, {"date": "2023-08-31", "close": 79.2, "volume": 5015889.0}, {"date": "2023-09-01", "close": 81.13, "volume": 7991880.0}, {"date": "2023-09-05", "close": 79.65, "volume": 6794874.0}, {"date": "2023-09-06", "close": 79.89, "volume": 5194820.0}, {"date": "2023-09-07", "close": 78.76, "volume": 5004814.0}, {"date": "2023-09-08", "close": 78.65, "volume": 4977821.0}, {"date": "2023-09-11", "close": 78.83, "volume": 5223034.0}, {"date": "2023-09-12", "close": 79.13, "volume": 6200131.0}, {"date": "2023-09-13", "close": 78.29, "volume": 6953389.0}, {"date": "2023-09-14", "close": 78.21, "volume": 5145592.0}, {"date": "2023-09-15", "close": 77.11, "volume": 8027904.0}, {"date": "2023-09-18", "close": 75.95, "volume": 7252757.0}, {"date": "2023-09-19", "close": 75.99, "volume": 7411363.0}, {"date": "2023-09-20", "close": 74.34, "volume": 9385312.0}, {"date": "2023-09-21", "close": 73.7, "volume": 10707600.0}, {"date": "2023-09-22", "close": 72.96, "volume": 10313000.0}, {"date": "2023-09-25", "close": 71.88, "volume": 7223168.0}, {"date": "2023-09-26", "close": 73.21, "volume": 12772520.0}, {"date": "2023-09-27", "close": 73.99, "volume": 9762599.0}, {"date": "2023-09-28", "close": 73.77, "volume": 10428840.0}, {"date": "2023-09-29", "close": 73.02, "volume": 10415680.0}, {"date": "2023-10-02", "close": 70.65, "volume": 11773910.0}, {"date": "2023-10-03", "close": 70.55, "volume": 11448750.0}, {"date": "2023-10-04", "close": 69.88, "volume": 12868540.0}, {"date": "2023-10-05", "close": 72.15, "volume": 13608940.0}, {"date": "2023-10-06", "close": 72.23, "volume": 9678008.0}, {"date": "2023-10-09", "close": 71.66, "volume": 9387384.0}, {"date": "2023-10-10", "close": 72.1, "volume": 9503372.0}, {"date": "2023-10-11", "close": 71.32, "volume": 9061104.0}, {"date": "2023-10-12", "close": 68.72, "volume": 12702470.0}, {"date": "2023-10-13", "close": 69.6, "volume": 12894250.0}, {"date": "2023-10-16", "close": 70.21, "volume": 9651247.0}, {"date": "2023-10-17", "close": 70.3, "volume": 9660067.0}, {"date": "2023-10-18", "close": 68.49, "volume": 9369266.0}, {"date": "2023-10-19", "close": 67.09, "volume": 12490840.0}, {"date": "2023-10-20", "close": 66.92, "volume": 9210230.0}, {"date": "2023-10-23", "close": 65.46, "volume": 10621820.0}, {"date": "2023-10-24", "close": 67.09, "volume": 8836620.0}, {"date": "2023-10-25", "close": 65.5, "volume": 7727826.0}, {"date": "2023-10-26", "close": 66.18, "volume": 10562680.0}, {"date": "2023-10-27", "close": 64.12, "volume": 14361330.0}, {"date": "2023-10-30", "close": 65.19, "volume": 9575563.0}, {"date": "2023-10-31", "close": 66.23, "volume": 16209680.0}, {"date": "2023-11-01", "close": 67.6, "volume": 13408450.0}, {"date": "2023-11-02", "close": 68.26, "volume": 12267850.0}, {"date": "2023-11-03", "close": 71.46, "volume": 21082640.0}, {"date": "2023-11-06", "close": 69.88, "volume": 11110580.0}, {"date": "2023-11-07", "close": 71.52, "volume": 12723250.0}, {"date": "2023-11-08", "close": 69.43, "volume": 11677810.0}, {"date": "2023-11-09", "close": 66.59, "volume": 12529250.0}, {"date": "2023-11-10", "close": 66.95, "volume": 10572620.0}, {"date": "2023-11-13", "close": 67.28, "volume": 11836660.0}, {"date": "2023-11-14", "close": 70.91, "volume": 18577940.0}, {"date": "2023-11-15", "close": 71.1, "volume": 15130200.0}, {"date": "2023-11-16", "close": 70.13, "volume": 11620960.0}, {"date": "2023-11-17", "close": 72.66, "volume": 13857540.0}, {"date": "2023-11-20", "close": 73.49, "volume": 10977520.0}, {"date": "2023-11-21", "close": 72.0, "volume": 9993936.0}, {"date": "2023-11-22", "close": 72.8, "volume": 7312578.0}, {"date": "2023-11-24", "close": 73.66, "volume": 4722969.0}, {"date": "2023-11-27", "close": 73.23, "volume": 7398706.0}, {"date": "2023-11-28", "close": 73.03, "volume": 8702580.0}, {"date": "2023-11-29", "close": 73.85, "volume": 10526720.0}, {"date": "2023-11-30", "close": 75.52, "volume": 13445620.0}, {"date": "2023-12-01", "close": 77.83, "volume": 12766940.0}, {"date": "2023-12-04", "close": 79.19, "volume": 12906950.0}, {"date": "2023-12-05", "close": 78.8, "volume": 10916000.0}, {"date": "2023-12-06", "close": 79.54, "volume": 11062920.0}, {"date": "2023-12-07", "close": 80.52, "volume": 10164860.0}, {"date": "2023-12-08", "close": 79.32, "volume": 9324833.0}, {"date": "2023-12-11", "close": 78.86, "volume": 9709008.0}, {"date": "2023-12-12", "close": 80.08, "volume": 8504825.0}, {"date": "2023-12-13", "close": 83.95, "volume": 15700940.0}, {"date": "2023-12-14", "close": 85.48, "volume": 17649960.0}, {"date": "2023-12-15", "close": 85.72, "volume": 10971380.0}, {"date": "2023-12-18", "close": 84.36, "volume": 8192619.0}, {"date": "2023-12-19", "close": 86.5, "volume": 9867435.0}, {"date": "2023-12-20", "close": 82.66, "volume": 12235320.0}, {"date": "2023-12-21", "close": 84.67, "volume": 9554837.0}, {"date": "2023-12-22", "close": 87.62, "volume": 13208560.0}, {"date": "2023-12-26", "close": 89.46, "volume": 10117550.0}, {"date": "2023-12-27", "close": 90.83, "volume": 10041640.0}, {"date": "2023-12-28", "close": 90.86, "volume": 10621260.0}, {"date": "2023-12-29", "close": 89.29, "volume": 9038389.0}, {"date": "2024-01-02", "close": 90.23, "volume": 11785630.0}, {"date": "2024-01-03", "close": 88.2, "volume": 11249900.0}, {"date": "2024-01-04", "close": 89.45, "volume": 9405404.0}, {"date": "2024-01-05", "close": 89.3, "volume": 11413480.0}, {"date": "2024-01-08", "close": 93.42, "volume": 21270550.0}, {"date": "2024-01-09", "close": 93.6, "volume": 12928450.0}, {"date": "2024-01-10", "close": 92.53, "volume": 13334530.0}, {"date": "2024-01-11", "close": 90.47, "volume": 16280100.0}, {"date": "2024-01-12", "close": 90.42, "volume": 10300830.0}, {"date": "2024-01-16", "close": 89.06, "volume": 10901010.0}, {"date": "2024-01-17", "close": 88.34, "volume": 9086977.0}, {"date": "2024-01-18", "close": 87.06, "volume": 11942190.0}, {"date": "2024-01-19", "close": 87.05, "volume": 13253040.0}, {"date": "2024-01-22", "close": 89.01, "volume": 10794710.0}, {"date": "2024-01-23", "close": 89.23, "volume": 9311312.0}, {"date": "2024-01-24", "close": 87.72, "volume": 11295930.0}, {"date": "2024-01-25", "close": 88.5, "volume": 10104660.0}, {"date": "2024-01-26", "close": 88.24, "volume": 8264797.0}, {"date": "2024-01-29", "close": 90.8, "volume": 11008990.0}, {"date": "2024-01-30", "close": 88.77, "volume": 10848550.0}, {"date": "2024-01-31", "close": 87.43, "volume": 15669580.0}, {"date": "2024-02-01", "close": 88.97, "volume": 11745720.0}, {"date": "2024-02-02", "close": 87.97, "volume": 15486630.0}, {"date": "2024-02-05", "close": 88.41, "volume": 11164640.0}, {"date": "2024-02-06", "close": 89.76, "volume": 9819284.0}, {"date": "2024-02-07", "close": 88.07, "volume": 10885750.0}, {"date": "2024-02-08", "close": 89.22, "volume": 8545620.0}, {"date": "2024-02-09", "close": 91.04, "volume": 8491994.0}, {"date": "2024-02-12", "close": 93.1, "volume": 9732454.0}, {"date": "2024-02-13", "close": 88.72, "volume": 17368590.0}, {"date": "2024-02-14", "close": 91.14, "volume": 9983906.0}, {"date": "2024-02-15", "close": 93.27, "volume": 10686010.0}, {"date": "2024-02-16", "close": 93.15, "volume": 11007320.0}, {"date": "2024-02-20", "close": 92.38, "volume": 8947485.0}, {"date": "2024-02-21", "close": 92.47, "volume": 6707294.0}, {"date": "2024-02-22", "close": 94.15, "volume": 10809600.0}, {"date": "2024-02-23", "close": 94.75, "volume": 8854743.0}, {"date": "2024-02-26", "close": 97.34, "volume": 12172210.0}, {"date": "2024-02-27", "close": 102.89, "volume": 23103330.0}, {"date": "2024-02-28", "close": 101.53, "volume": 16741360.0}, {"date": "2024-02-29", "close": 98.42, "volume": 20721700.0}, {"date": "2024-03-01", "close": 101.53, "volume": 16319200.0}, {"date": "2024-03-04", "close": 100.73, "volume": 13935240.0}, {"date": "2024-03-05", "close": 99.46, "volume": 13539440.0}, {"date": "2024-03-06", "close": 100.12, "volume": 9390269.0}, {"date": "2024-03-07", "close": 98.79, "volume": 7479758.0}, {"date": "2024-03-08", "close": 98.95, "volume": 11121030.0}, {"date": "2024-03-11", "close": 96.83, "volume": 9126407.0}, {"date": "2024-03-12", "close": 96.2, "volume": 10485560.0}, {"date": "2024-03-13", "close": 97.1, "volume": 6543866.0}, {"date": "2024-03-14", "close": 94.45, "volume": 16208180.0}, {"date": "2024-03-15", "close": 94.71, "volume": 12508220.0}, {"date": "2024-03-18", "close": 92.95, "volume": 11472190.0}, {"date": "2024-03-19", "close": 93.85, "volume": 10926830.0}, {"date": "2024-03-20", "close": 95.16, "volume": 13234510.0}, {"date": "2024-03-21", "close": 95.2, "volume": 9801954.0}, {"date": "2024-03-22", "close": 93.56, "volume": 10423060.0}, {"date": "2024-03-25", "close": 92.67, "volume": 8751017.0}, {"date": "2024-03-26", "close": 92.69, "volume": 10801360.0}, {"date": "2024-03-27", "close": 94.91, "volume": 12279370.0}, {"date": "2024-03-28", "close": 94.89, "volume": 10295330.0}, {"date": "2024-04-01", "close": 93.85, "volume": 11690590.0}, {"date": "2024-04-02", "close": 90.68, "volume": 14841780.0}, {"date": "2024-04-03", "close": 91.04, "volume": 9102308.0}, {"date": "2024-04-04", "close": 89.49, "volume": 10070290.0}, {"date": "2024-04-05", "close": 90.18, "volume": 10380310.0}, {"date": "2024-04-08", "close": 90.4, "volume": 7237036.0}, {"date": "2024-04-09", "close": 91.64, "volume": 8597958.0}, {"date": "2024-04-10", "close": 89.95, "volume": 17369890.0}, {"date": "2024-04-11", "close": 91.28, "volume": 9971733.0}, {"date": "2024-04-12", "close": 88.15, "volume": 14306220.0}, {"date": "2024-04-15", "close": 86.35, "volume": 12332190.0}, {"date": "2024-04-16", "close": 85.61, "volume": 11287940.0}, {"date": "2024-04-17", "close": 84.65, "volume": 11923590.0}, {"date": "2024-04-18", "close": 83.48, "volume": 11417250.0}, {"date": "2024-04-19", "close": 82.83, "volume": 13784260.0}, {"date": "2024-04-22", "close": 83.75, "volume": 10695400.0}, {"date": "2024-04-23", "close": 84.69, "volume": 12939310.0}, {"date": "2024-04-24", "close": 83.94, "volume": 8788870.0}, {"date": "2024-04-25", "close": 82.22, "volume": 14389580.0}, {"date": "2024-04-26", "close": 83.49, "volume": 10452780.0}, {"date": "2024-04-29", "close": 85.52, "volume": 10494590.0}, {"date": "2024-04-30", "close": 84.62, "volume": 7508616.0}, {"date": "2024-05-01", "close": 87.33, "volume": 17126850.0}, {"date": "2024-05-02", "close": 88.34, "volume": 10230230.0}, {"date": "2024-05-03", "close": 89.98, "volume": 11242700.0}, {"date": "2024-05-06", "close": 90.58, "volume": 8622227.0}, {"date": "2024-05-07", "close": 90.43, "volume": 7631929.0}, {"date": "2024-05-08", "close": 89.11, "volume": 12044900.0}, {"date": "2024-05-09", "close": 88.98, "volume": 7548549.0}, {"date": "2024-05-10", "close": 88.14, "volume": 8808427.0}, {"date": "2024-05-13", "close": 89.88, "volume": 11000320.0}, {"date": "2024-05-14", "close": 90.78, "volume": 10806610.0}, {"date": "2024-05-15", "close": 92.61, "volume": 12054010.0}, {"date": "2024-05-16", "close": 92.59, "volume": 7735862.0}, {"date": "2024-05-17", "close": 91.18, "volume": 7394287.0}, {"date": "2024-05-20", "close": 92.27, "volume": 5595884.0}, {"date": "2024-05-21", "close": 91.57, "volume": 6266190.0}, {"date": "2024-05-22", "close": 92.17, "volume": 7861674.0}, {"date": "2024-05-23", "close": 89.32, "volume": 9692188.0}, {"date": "2024-05-24", "close": 88.83, "volume": 6722960.0}, {"date": "2024-05-28", "close": 89.13, "volume": 9057906.0}, {"date": "2024-05-29", "close": 87.48, "volume": 9561908.0}, {"date": "2024-05-30", "close": 88.96, "volume": 9141726.0}, {"date": "2024-05-31", "close": 89.13, "volume": 9718894.0}, {"date": "2024-06-03", "close": 91.42, "volume": 13040230.0}, {"date": "2024-06-04", "close": 91.17, "volume": 7963325.0}, {"date": "2024-06-05", "close": 94.12, "volume": 10287800.0}, {"date": "2024-06-06", "close": 92.82, "volume": 7032820.0}, {"date": "2024-06-07", "close": 91.39, "volume": 8582705.0}, {"date": "2024-06-10", "close": 91.99, "volume": 8427306.0}, {"date": "2024-06-11", "close": 92.46, "volume": 5864302.0}, {"date": "2024-06-12", "close": 93.82, "volume": 11437910.0}, {"date": "2024-06-13", "close": 93.82, "volume": 5595240.0}, {"date": "2024-06-14", "close": 91.75, "volume": 9218504.0}, {"date": "2024-06-17", "close": 90.59, "volume": 6692397.0}, {"date": "2024-06-18", "close": 89.7, "volume": 6722893.0}, {"date": "2024-06-20", "close": 89.89, "volume": 6797293.0}, {"date": "2024-06-21", "close": 92.38, "volume": 12966160.0}, {"date": "2024-06-24", "close": 93.74, "volume": 9090229.0}, {"date": "2024-06-25", "close": 93.08, "volume": 5537513.0}, {"date": "2024-06-26", "close": 92.19, "volume": 7102124.0}, {"date": "2024-06-27", "close": 92.86, "volume": 6570931.0}, {"date": "2024-06-28", "close": 92.71, "volume": 7872582.0}, {"date": "2024-07-01", "close": 93.04, "volume": 7437245.0}, {"date": "2024-07-02", "close": 91.36, "volume": 6498560.0}, {"date": "2024-07-03", "close": 90.87, "volume": 4682011.0}, {"date": "2024-07-05", "close": 91.71, "volume": 5557968.0}, {"date": "2024-07-08", "close": 93.23, "volume": 9007569.0}, {"date": "2024-07-09", "close": 94.37, "volume": 7653317.0}, {"date": "2024-07-10", "close": 95.48, "volume": 5002791.0}, {"date": "2024-07-11", "close": 97.96, "volume": 14613230.0}, {"date": "2024-07-12", "close": 98.96, "volume": 9005856.0}, {"date": "2024-07-15", "close": 99.9, "volume": 9186428.0}, {"date": "2024-07-16", "close": 101.85, "volume": 8839957.0}, {"date": "2024-07-17", "close": 99.8, "volume": 9853165.0}, {"date": "2024-07-18", "close": 97.54, "volume": 12775870.0}, {"date": "2024-07-19", "close": 97.51, "volume": 5348440.0}, {"date": "2024-07-22", "close": 98.89, "volume": 5848305.0}, {"date": "2024-07-23", "close": 99.76, "volume": 6722157.0}, {"date": "2024-07-24", "close": 99.04, "volume": 6088118.0}, {"date": "2024-07-25", "close": 100.98, "volume": 12543140.0}, {"date": "2024-07-26", "close": 101.54, "volume": 8299128.0}, {"date": "2024-07-29", "close": 100.27, "volume": 7364448.0}, {"date": "2024-07-30", "close": 98.99, "volume": 6956002.0}, {"date": "2024-07-31", "close": 99.06, "volume": 9550355.0}, {"date": "2024-08-01", "close": 98.67, "volume": 8222798.0}, {"date": "2024-08-02", "close": 96.47, "volume": 15611170.0}, {"date": "2024-08-05", "close": 93.43, "volume": 15788210.0}, {"date": "2024-08-06", "close": 94.44, "volume": 9591590.0}, {"date": "2024-08-07", "close": 92.36, "volume": 10704250.0}, {"date": "2024-08-08", "close": 95.0, "volume": 7419005.0}, {"date": "2024-08-09", "close": 95.54, "volume": 4384373.0}, {"date": "2024-08-12", "close": 95.81, "volume": 4766590.0}, {"date": "2024-08-13", "close": 96.95, "volume": 7230581.0}, {"date": "2024-08-14", "close": 96.09, "volume": 4798800.0}, {"date": "2024-08-15", "close": 97.71, "volume": 6346832.0}, {"date": "2024-08-16", "close": 97.77, "volume": 4717905.0}, {"date": "2024-08-19", "close": 100.85, "volume": 6426284.0}, {"date": "2024-08-20", "close": 100.83, "volume": 5546082.0}, {"date": "2024-08-21", "close": 101.82, "volume": 6482422.0}, {"date": "2024-08-22", "close": 100.14, "volume": 7016524.0}, {"date": "2024-08-23", "close": 101.51, "volume": 7626555.0}, {"date": "2024-08-26", "close": 101.7, "volume": 5653018.0}, {"date": "2024-08-27", "close": 101.07, "volume": 5293605.0}, {"date": "2024-08-28", "close": 100.54, "volume": 5093012.0}, {"date": "2024-08-29", "close": 100.91, "volume": 5732666.0}, {"date": "2024-08-30", "close": 101.26, "volume": 5282148.0}, {"date": "2024-09-03", "close": 98.66, "volume": 9086699.0}, {"date": "2024-09-04", "close": 98.52, "volume": 6944711.0}, {"date": "2024-09-05", "close": 98.08, "volume": 5735483.0}, {"date": "2024-09-06", "close": 96.52, "volume": 8019337.0}, {"date": "2024-09-09", "close": 97.89, "volume": 5876780.0}, {"date": "2024-09-10", "close": 98.1, "volume": 4636000.0}, {"date": "2024-09-11", "close": 98.9, "volume": 5267440.0}, {"date": "2024-09-12", "close": 99.06, "volume": 5703028.0}, {"date": "2024-09-13", "close": 101.21, "volume": 6389099.0}, {"date": "2024-09-16", "close": 101.28, "volume": 7126942.0}, {"date": "2024-09-17", "close": 100.95, "volume": 9199336.0}, {"date": "2024-09-18", "close": 100.81, "volume": 11433200.0}, {"date": "2024-09-19", "close": 102.43, "volume": 13107190.0}, {"date": "2024-09-20", "close": 101.61, "volume": 7655323.0}, {"date": "2024-09-23", "close": 99.19, "volume": 9997178.0}, {"date": "2024-09-24", "close": 98.71, "volume": 7906793.0}, {"date": "2024-09-25", "close": 97.75, "volume": 8469462.0}, {"date": "2024-09-26", "close": 98.19, "volume": 6764936.0}, {"date": "2024-09-27", "close": 98.43, "volume": 6116151.0}, {"date": "2024-09-30", "close": 98.8, "volume": 6829617.0}, {"date": "2024-10-01", "close": 97.97, "volume": 11106900.0}, {"date": "2024-10-02", "close": 98.09, "volume": 8488097.0}, {"date": "2024-10-03", "close": 96.64, "volume": 5961143.0}, {"date": "2024-10-04", "close": 97.51, "volume": 5972827.0}, {"date": "2024-10-07", "close": 96.33, "volume": 5678751.0}, {"date": "2024-10-08", "close": 97.1, "volume": 5414723.0}, {"date": "2024-10-09", "close": 96.31, "volume": 6049368.0}, {"date": "2024-10-10", "close": 96.22, "volume": 6752894.0}, {"date": "2024-10-11", "close": 98.68, "volume": 7486082.0}, {"date": "2024-10-14", "close": 99.07, "volume": 5537859.0}, {"date": "2024-10-15", "close": 99.31, "volume": 7379397.0}, {"date": "2024-10-16", "close": 100.25, "volume": 6478823.0}, {"date": "2024-10-17", "close": 99.3, "volume": 8155253.0}, {"date": "2024-10-18", "close": 99.83, "volume": 4477163.0}, {"date": "2024-10-21", "close": 98.15, "volume": 6895268.0}, {"date": "2024-10-22", "close": 98.27, "volume": 5222181.0}, {"date": "2024-10-23", "close": 96.67, "volume": 8293618.0}, {"date": "2024-10-24", "close": 97.25, "volume": 4408256.0}, {"date": "2024-10-25", "close": 97.15, "volume": 6256079.0}, {"date": "2024-10-28", "close": 98.49, "volume": 6178187.0}, {"date": "2024-10-29", "close": 98.56, "volume": 6183664.0}, {"date": "2024-10-30", "close": 98.42, "volume": 4733144.0}, {"date": "2024-10-31", "close": 97.03, "volume": 8177752.0}, {"date": "2024-11-01", "close": 99.27, "volume": 6877483.0}, {"date": "2024-11-04", "close": 99.22, "volume": 6426686.0}, {"date": "2024-11-05", "close": 100.62, "volume": 7170643.0}, {"date": "2024-11-06", "close": 102.44, "volume": 17003360.0}, {"date": "2024-11-07", "close": 103.01, "volume": 8157100.0}, {"date": "2024-11-08", "close": 104.18, "volume": 9431058.0}, {"date": "2024-11-11", "close": 103.53, "volume": 10158930.0}, {"date": "2024-11-12", "close": 100.51, "volume": 9782654.0}, {"date": "2024-11-13", "close": 100.01, "volume": 8092416.0}, {"date": "2024-11-14", "close": 96.96, "volume": 15029390.0}, {"date": "2024-11-15", "close": 91.83, "volume": 30310240.0}, {"date": "2024-11-18", "close": 91.96, "volume": 12512120.0}, {"date": "2024-11-19", "close": 93.17, "volume": 12751910.0}, {"date": "2024-11-20", "close": 94.01, "volume": 10534700.0}, {"date": "2024-11-21", "close": 94.3, "volume": 11716990.0}, {"date": "2024-11-22", "close": 96.24, "volume": 9684699.0}, {"date": "2024-11-25", "close": 97.63, "volume": 13456020.0}, {"date": "2024-11-26", "close": 98.85, "volume": 8258493.0}, {"date": "2024-11-27", "close": 100.0, "volume": 7695319.0}, {"date": "2024-11-29", "close": 99.62, "volume": 4062380.0}, {"date": "2024-12-02", "close": 99.31, "volume": 13563170.0}, {"date": "2024-12-03", "close": 97.69, "volume": 6549994.0}, {"date": "2024-12-04", "close": 98.79, "volume": 7246472.0}, {"date": "2024-12-05", "close": 97.33, "volume": 8467560.0}, {"date": "2024-12-06", "close": 99.14, "volume": 6493029.0}, {"date": "2024-12-09", "close": 98.24, "volume": 6341080.0}, {"date": "2024-12-10", "close": 97.42, "volume": 5465670.0}, {"date": "2024-12-11", "close": 96.97, "volume": 5788527.0}, {"date": "2024-12-12", "close": 94.2, "volume": 9518248.0}, {"date": "2024-12-13", "close": 93.4, "volume": 12305780.0}, {"date": "2024-12-16", "close": 94.76, "volume": 8476165.0}, {"date": "2024-12-17", "close": 94.59, "volume": 5638802.0}, {"date": "2024-12-18", "close": 89.93, "volume": 16072650.0}, {"date": "2024-12-19", "close": 89.81, "volume": 11753620.0}, {"date": "2024-12-20", "close": 91.28, "volume": 10337950.0}, {"date": "2024-12-23", "close": 91.89, "volume": 7620173.0}, {"date": "2024-12-24", "close": 91.98, "volume": 3540607.0}, {"date": "2024-12-26", "close": 92.65, "volume": 5606077.0}, {"date": "2024-12-27", "close": 91.35, "volume": 8742092.0}, {"date": "2024-12-30", "close": 89.89, "volume": 6641314.0}, {"date": "2024-12-31", "close": 90.06, "volume": 6817120.0}, {"date": "2025-01-02", "close": 91.53, "volume": 8208686.0}, {"date": "2025-01-03", "close": 92.41, "volume": 5857248.0}, {"date": "2025-01-06", "close": 92.21, "volume": 5169324.0}, {"date": "2025-01-07", "close": 92.87, "volume": 9850184.0}, {"date": "2025-01-08", "close": 92.31, "volume": 7529872.0}, {"date": "2025-01-10", "close": 89.44, "volume": 12953320.0}, {"date": "2025-01-13", "close": 89.13, "volume": 13193270.0}, {"date": "2025-01-14", "close": 86.66, "volume": 13113480.0}, {"date": "2025-01-15", "close": 88.55, "volume": 13214750.0}, {"date": "2025-01-16", "close": 87.89, "volume": 6917050.0}, {"date": "2025-01-17", "close": 87.97, "volume": 7383860.0}, {"date": "2025-01-21", "close": 90.51, "volume": 8509659.0}, {"date": "2025-01-22", "close": 91.21, "volume": 8844914.0}, {"date": "2025-01-23", "close": 92.98, "volume": 9747094.0}, {"date": "2025-01-24", "close": 92.46, "volume": 9262813.0}, {"date": "2025-01-27", "close": 92.61, "volume": 10946640.0}, {"date": "2025-01-28", "close": 93.18, "volume": 9152694.0}, {"date": "2025-01-29", "close": 92.58, "volume": 9893910.0}, {"date": "2025-01-30", "close": 93.54, "volume": 8348040.0}, {"date": "2025-01-31", "close": 92.67, "volume": 7842737.0}, {"date": "2025-02-03", "close": 91.42, "volume": 9024533.0}, {"date": "2025-02-04", "close": 92.57, "volume": 8870592.0}, {"date": "2025-02-05", "close": 94.7, "volume": 8222905.0}, {"date": "2025-02-06", "close": 93.37, "volume": 6611331.0}, {"date": "2025-02-07", "close": 91.24, "volume": 11884840.0}, {"date": "2025-02-10", "close": 90.34, "volume": 8979604.0}, {"date": "2025-02-11", "close": 89.05, "volume": 8781378.0}, {"date": "2025-02-12", "close": 89.97, "volume": 10824570.0}, {"date": "2025-02-13", "close": 90.77, "volume": 7275289.0}, {"date": "2025-02-14", "close": 91.41, "volume": 10421480.0}, {"date": "2025-02-18", "close": 91.33, "volume": 9041461.0}, {"date": "2025-02-19", "close": 92.53, "volume": 8159886.0}, {"date": "2025-02-20", "close": 92.72, "volume": 6885779.0}, {"date": "2025-02-21", "close": 91.7, "volume": 8783415.0}, {"date": "2025-02-24", "close": 90.11, "volume": 8647847.0}, {"date": "2025-02-25", "close": 88.69, "volume": 10912680.0}, {"date": "2025-02-26", "close": 88.25, "volume": 7271482.0}, {"date": "2025-02-27", "close": 87.1, "volume": 8172738.0}, {"date": "2025-02-28", "close": 88.71, "volume": 7942748.0}, {"date": "2025-03-03", "close": 85.6, "volume": 9620861.0}, {"date": "2025-03-04", "close": 86.13, "volume": 14203010.0}, {"date": "2025-03-05", "close": 87.82, "volume": 10911870.0}, {"date": "2025-03-06", "close": 87.06, "volume": 9152972.0}, {"date": "2025-03-07", "close": 87.3, "volume": 9490967.0}, {"date": "2025-03-10", "close": 86.24, "volume": 10803110.0}, {"date": "2025-03-11", "close": 86.17, "volume": 10649880.0}, {"date": "2025-03-12", "close": 87.15, "volume": 7704870.0}, {"date": "2025-03-13", "close": 85.97, "volume": 6373027.0}, {"date": "2025-03-14", "close": 87.13, "volume": 6390120.0}, {"date": "2025-03-17", "close": 88.29, "volume": 6338866.0}, {"date": "2025-03-18", "close": 86.17, "volume": 7291655.0}, {"date": "2025-03-19", "close": 87.46, "volume": 5806298.0}, {"date": "2025-03-20", "close": 86.59, "volume": 6743253.0}, {"date": "2025-03-21", "close": 87.12, "volume": 6513904.0}, {"date": "2025-03-24", "close": 88.82, "volume": 5032265.0}, {"date": "2025-03-25", "close": 87.08, "volume": 7039975.0}, {"date": "2025-03-26", "close": 85.08, "volume": 8252472.0}, {"date": "2025-03-27", "close": 85.53, "volume": 6493598.0}, {"date": "2025-03-28", "close": 84.4, "volume": 7003134.0}, {"date": "2025-03-31", "close": 81.1, "volume": 16660860.0}, {"date": "2025-04-01", "close": 78.16, "volume": 17353240.0}, {"date": "2025-04-02", "close": 80.59, "volume": 14091040.0}, {"date": "2025-04-03", "close": 78.14, "volume": 10860230.0}, {"date": "2025-04-04", "close": 73.66, "volume": 23865810.0}, {"date": "2025-04-07", "close": 72.99, "volume": 23621810.0}, {"date": "2025-04-08", "close": 69.8, "volume": 21546110.0}, {"date": "2025-04-09", "close": 74.88, "volume": 36123850.0}, {"date": "2025-04-10", "close": 71.61, "volume": 23889320.0}, {"date": "2025-04-11", "close": 74.33, "volume": 16114000.0}, {"date": "2025-04-14", "close": 76.54, "volume": 13241520.0}, {"date": "2025-04-15", "close": 76.54, "volume": 8744297.0}, {"date": "2025-04-16", "close": 75.13, "volume": 9355030.0}, {"date": "2025-04-17", "close": 75.93, "volume": 10436550.0}, {"date": "2025-04-21", "close": 75.51, "volume": 11913720.0}, {"date": "2025-04-22", "close": 77.64, "volume": 14041830.0}, {"date": "2025-04-23", "close": 79.1, "volume": 14631340.0}, {"date": "2025-04-24", "close": 80.89, "volume": 11296510.0}, {"date": "2025-04-25", "close": 80.25, "volume": 8244714.0}, {"date": "2025-04-28", "close": 81.37, "volume": 6974330.0}, {"date": "2025-04-29", "close": 81.88, "volume": 9301535.0}, {"date": "2025-04-30", "close": 82.95, "volume": 9587246.0}, {"date": "2025-05-01", "close": 82.5, "volume": 9292265.0}, {"date": "2025-05-02", "close": 83.5, "volume": 9684565.0}, {"date": "2025-05-05", "close": 82.65, "volume": 6374268.0}, {"date": "2025-05-06", "close": 77.17, "volume": 32491320.0}, {"date": "2025-05-07", "close": 77.35, "volume": 12976100.0}, {"date": "2025-05-08", "close": 78.04, "volume": 16479300.0}, {"date": "2025-05-09", "close": 76.39, "volume": 11445300.0}, {"date": "2025-05-12", "close": 79.45, "volume": 19550430.0}, {"date": "2025-05-13", "close": 77.55, "volume": 15781960.0}, {"date": "2025-05-14", "close": 76.37, "volume": 13920510.0}, {"date": "2025-05-15", "close": 77.58, "volume": 11089470.0}, {"date": "2025-05-16", "close": 79.02, "volume": 10102950.0}, {"date": "2025-05-19", "close": 79.72, "volume": 7045488.0}, {"date": "2025-05-20", "close": 81.4, "volume": 13967420.0}, {"date": "2025-05-21", "close": 79.33, "volume": 13135850.0}, {"date": "2025-05-22", "close": 79.25, "volume": 7778877.0}, {"date": "2025-05-23", "close": 79.04, "volume": 6078231.0}, {"date": "2025-05-27", "close": 79.3, "volume": 15176370.0}, {"date": "2025-05-28", "close": 78.77, "volume": 8407937.0}, {"date": "2025-05-29", "close": 80.46, "volume": 8964521.0}, {"date": "2025-05-30", "close": 79.19, "volume": 15780510.0}, {"date": "2025-06-02", "close": 81.24, "volume": 13023120.0}, {"date": "2025-06-03", "close": 82.34, "volume": 12771400.0}, {"date": "2025-06-04", "close": 82.48, "volume": 8291001.0}, {"date": "2025-06-05", "close": 82.56, "volume": 8086644.0}, {"date": "2025-06-06", "close": 84.26, "volume": 10003460.0}, {"date": "2025-06-09", "close": 84.27, "volume": 11540810.0}, {"date": "2025-06-10", "close": 85.28, "volume": 12066860.0}, {"date": "2025-06-11", "close": 84.37, "volume": 12058280.0}, {"date": "2025-06-12", "close": 84.36, "volume": 8451129.0}, {"date": "2025-06-13", "close": 83.6, "volume": 11206790.0}, {"date": "2025-06-16", "close": 83.37, "volume": 9199042.0}, {"date": "2025-06-17", "close": 82.1, "volume": 11632760.0}, {"date": "2025-06-18", "close": 82.66, "volume": 9008138.0}, {"date": "2025-06-20", "close": 82.38, "volume": 8489238.0}, {"date": "2025-06-23", "close": 82.27, "volume": 11661340.0}, {"date": "2025-06-24", "close": 83.82, "volume": 9675718.0}, {"date": "2025-06-25", "close": 83.27, "volume": 7246445.0}, {"date": "2025-06-26", "close": 83.68, "volume": 9316828.0}, {"date": "2025-06-27", "close": 83.01, "volume": 11032650.0}, {"date": "2025-06-30", "close": 82.93, "volume": 8503430.0}, {"date": "2025-07-01", "close": 83.08, "volume": 11537630.0}, {"date": "2025-07-02", "close": 84.79, "volume": 10887370.0}, {"date": "2025-07-03", "close": 85.24, "volume": 4956017.0}, {"date": "2025-07-07", "close": 83.58, "volume": 8494262.0}, {"date": "2025-07-08", "close": 84.71, "volume": 9617260.0}, {"date": "2025-07-09", "close": 87.87, "volume": 14875420.0}, {"date": "2025-07-10", "close": 88.38, "volume": 9911705.0}, {"date": "2025-07-11", "close": 87.02, "volume": 7716840.0}, {"date": "2025-07-14", "close": 88.27, "volume": 6410893.0}, {"date": "2025-07-15", "close": 85.91, "volume": 12109810.0}, {"date": "2025-07-16", "close": 87.82, "volume": 13045450.0}, {"date": "2025-07-17", "close": 88.12, "volume": 8904076.0}, {"date": "2025-07-18", "close": 86.27, "volume": 14199820.0}, {"date": "2025-07-21", "close": 85.87, "volume": 9134913.0}, {"date": "2025-07-22", "close": 86.73, "volume": 8446507.0}, {"date": "2025-07-23", "close": 88.22, "volume": 12211730.0}, {"date": "2025-07-24", "close": 87.49, "volume": 10815720.0}, {"date": "2025-07-25", "close": 87.61, "volume": 9111667.0}, {"date": "2025-07-28", "close": 86.57, "volume": 12818510.0}, {"date": "2025-07-29", "close": 85.84, "volume": 11511460.0}, {"date": "2025-07-30", "close": 86.24, "volume": 11644040.0}, {"date": "2025-07-31", "close": 85.66, "volume": 11802120.0}, {"date": "2025-08-01", "close": 85.93, "volume": 9334084.0}, {"date": "2025-08-04", "close": 86.82, "volume": 7662075.0}, {"date": "2025-08-05", "close": 86.85, "volume": 8944059.0}, {"date": "2025-08-06", "close": 86.13, "volume": 11584990.0}, {"date": "2025-08-07", "close": 85.32, "volume": 9802743.0}, {"date": "2025-08-08", "close": 85.43, "volume": 6667349.0}, {"date": "2025-08-11", "close": 85.16, "volume": 6215988.0}, {"date": "2025-08-12", "close": 86.92, "volume": 9693914.0}, {"date": "2025-08-13", "close": 89.52, "volume": 14986130.0}, {"date": "2025-08-14", "close": 89.57, "volume": 11579810.0}, {"date": "2025-08-15", "close": 90.68, "volume": 10672390.0}, {"date": "2025-08-18", "close": 90.21, "volume": 6353153.0}, {"date": "2025-08-19", "close": 88.8, "volume": 8271786.0}, {"date": "2025-08-20", "close": 89.22, "volume": 7956351.0}, {"date": "2025-08-21", "close": 89.92, "volume": 8439127.0}, {"date": "2025-08-22", "close": 90.92, "volume": 9891293.0}, {"date": "2025-08-25", "close": 88.79, "volume": 8513190.0}, {"date": "2025-08-26", "close": 89.9, "volume": 6180649.0}, {"date": "2025-08-27", "close": 90.29, "volume": 5737095.0}, {"date": "2025-08-28", "close": 90.29, "volume": 4462918.0}, {"date": "2025-08-29", "close": 89.85, "volume": 5049755.0}, {"date": "2025-09-02", "close": 92.88, "volume": 14515250.0}, {"date": "2025-09-03", "close": 93.65, "volume": 9128591.0}, {"date": "2025-09-04", "close": 93.47, "volume": 7801172.0}, {"date": "2025-09-05", "close": 95.47, "volume": 13163090.0}, {"date": "2025-09-08", "close": 94.43, "volume": 10459300.0}, {"date": "2025-09-09", "close": 94.98, "volume": 6725131.0}, {"date": "2025-09-10", "close": 93.9, "volume": 10477320.0}, {"date": "2025-09-11", "close": 95.7, "volume": 7953853.0}, {"date": "2025-09-12", "close": 94.12, "volume": 9365986.0}, {"date": "2025-09-15", "close": 93.43, "volume": 9160376.0}, {"date": "2025-09-16", "close": 93.74, "volume": 6439795.0}, {"date": "2025-09-17", "close": 93.77, "volume": 15125280.0}, {"date": "2025-09-18", "close": 96.68, "volume": 9284885.0}, {"date": "2025-09-19", "close": 95.6, "volume": 7144242.0}, {"date": "2025-09-22", "close": 97.3, "volume": 11373920.0}, {"date": "2025-09-23", "close": 96.77, "volume": 7122564.0}, {"date": "2025-09-24", "close": 97.44, "volume": 9202554.0}, {"date": "2025-09-25", "close": 95.86, "volume": 9148325.0}, {"date": "2025-09-26", "close": 97.95, "volume": 12363330.0}, {"date": "2025-09-29", "close": 99.4, "volume": 9957284.0}, {"date": "2025-09-30", "close": 100.2, "volume": 12913930.0}, {"date": "2025-10-01", "close": 101.39, "volume": 9736173.0}, {"date": "2025-10-02", "close": 102.59, "volume": 8601223.0}, {"date": "2025-10-03", "close": 103.6, "volume": 12886460.0}, {"date": "2025-10-06", "close": 103.64, "volume": 7956089.0}, {"date": "2025-10-07", "close": 103.68, "volume": 6746360.0}, {"date": "2025-10-08", "close": 105.44, "volume": 11849990.0}, {"date": "2025-10-09", "close": 106.52, "volume": 12143480.0}, {"date": "2025-10-10", "close": 104.99, "volume": 16973130.0}, {"date": "2025-10-13", "close": 105.27, "volume": 10190530.0}, {"date": "2025-10-14", "close": 105.12, "volume": 7819803.0}, {"date": "2025-10-15", "close": 108.37, "volume": 11955900.0}, {"date": "2025-10-16", "close": 107.91, "volume": 17515120.0}, {"date": "2025-10-17", "close": 107.8, "volume": 9981145.0}, {"date": "2025-10-20", "close": 110.17, "volume": 8697755.0}, {"date": "2025-10-21", "close": 109.56, "volume": 6792812.0}, {"date": "2025-10-22", "close": 107.32, "volume": 10679210.0}, {"date": "2025-10-23", "close": 107.56, "volume": 6341371.0}, {"date": "2025-10-24", "close": 108.39, "volume": 5692679.0}, {"date": "2025-10-27", "close": 111.59, "volume": 13303750.0}, {"date": "2025-10-28", "close": 112.0, "volume": 9438145.0}, {"date": "2025-10-29", "close": 110.96, "volume": 8714908.0}, {"date": "2025-10-30", "close": 111.91, "volume": 9328804.0}, {"date": "2025-10-31", "close": 112.71, "volume": 11962420.0}, {"date": "2025-11-03", "close": 109.86, "volume": 15230250.0}, {"date": "2025-11-04", "close": 108.04, "volume": 13665430.0}, {"date": "2025-11-05", "close": 109.21, "volume": 9127721.0}, {"date": "2025-11-06", "close": 109.29, "volume": 11352600.0}, {"date": "2025-11-07", "close": 108.96, "volume": 15136280.0}, {"date": "2025-11-10", "close": 110.09, "volume": 11453440.0}, {"date": "2025-11-11", "close": 114.01, "volume": 13743160.0}, {"date": "2025-11-12", "close": 114.11, "volume": 12302650.0}, {"date": "2025-11-13", "close": 111.91, "volume": 14770440.0}, {"date": "2025-11-14", "close": 114.01, "volume": 14433930.0}, {"date": "2025-11-17", "close": 114.83, "volume": 12401810.0}, {"date": "2025-11-18", "close": 115.18, "volume": 9910716.0}, {"date": "2025-11-19", "close": 114.5, "volume": 10309560.0}, {"date": "2025-11-20", "close": 113.83, "volume": 13951570.0}, {"date": "2025-11-21", "close": 116.65, "volume": 11618730.0}, {"date": "2025-11-24", "close": 119.58, "volume": 9908849.0}, {"date": "2025-11-25", "close": 121.37, "volume": 10532380.0}, {"date": "2025-11-26", "close": 122.85, "volume": 8946559.0}, {"date": "2025-11-28", "close": 123.16, "volume": 4255536.0}, {"date": "2025-12-01", "close": 119.85, "volume": 10987470.0}, {"date": "2025-12-02", "close": 118.46, "volume": 22047170.0}, {"date": "2025-12-03", "close": 121.83, "volume": 10791980.0}, {"date": "2025-12-04", "close": 123.25, "volume": 10978110.0}, {"date": "2025-12-05", "close": 123.41, "volume": 7524683.0}, {"date": "2025-12-08", "close": 123.66, "volume": 9670298.0}, {"date": "2025-12-09", "close": 121.19, "volume": 9640455.0}, {"date": "2025-12-10", "close": 122.05, "volume": 9219223.0}, {"date": "2025-12-11", "close": 123.02, "volume": 7018120.0}, {"date": "2025-12-12", "close": 123.13, "volume": 7792699.0}, {"date": "2025-12-15", "close": 122.84, "volume": 7533043.0}, {"date": "2025-12-16", "close": 122.01, "volume": 7972029.0}, {"date": "2025-12-17", "close": 120.94, "volume": 7928001.0}, {"date": "2025-12-18", "close": 120.01, "volume": 7083758.0}, {"date": "2025-12-19", "close": 123.43, "volume": 13016120.0}, {"date": "2025-12-22", "close": 125.91, "volume": 10518300.0}, {"date": "2025-12-23", "close": 124.89, "volume": 6775119.0}, {"date": "2025-12-24", "close": 126.3, "volume": 3303132.0}, {"date": "2025-12-26", "close": 124.98, "volume": 5653905.0}, {"date": "2025-12-29", "close": 123.39, "volume": 7372392.0}, {"date": "2025-12-30", "close": 121.67, "volume": 7879400.0}, {"date": "2025-12-31", "close": 121.93, "volume": 7328046.0}, {"date": "2026-01-02", "close": 121.52, "volume": 8840768.0}, {"date": "2026-01-05", "close": 120.15, "volume": 11833050.0}, {"date": "2026-01-06", "close": 122.09, "volume": 8364810.0}, {"date": "2026-01-07", "close": 126.43, "volume": 19350080.0}, {"date": "2026-01-08", "close": 123.71, "volume": 14907760.0}, {"date": "2026-01-09", "close": 124.5, "volume": 9956789.0}, {"date": "2026-01-12", "close": 123.93, "volume": 10174980.0}, {"date": "2026-01-13", "close": 123.85, "volume": 8421730.0}, {"date": "2026-01-14", "close": 126.82, "volume": 10927700.0}, {"date": "2026-01-15", "close": 124.35, "volume": 10400530.0}, {"date": "2026-01-16", "close": 124.18, "volume": 9758225.0}, {"date": "2026-01-20", "close": 125.29, "volume": 10780000.0}, {"date": "2026-01-21", "close": 128.18, "volume": 8406017.0}, {"date": "2026-01-22", "close": 131.57, "volume": 9726168.0}, {"date": "2026-01-23", "close": 128.04, "volume": 11376630.0}, {"date": "2026-01-26", "close": 127.86, "volume": 6799303.0}, {"date": "2026-01-27", "close": 128.53, "volume": 6965811.0}, {"date": "2026-01-28", "close": 125.94, "volume": 8477549.0}, {"date": "2026-01-29", "close": 126.74, "volume": 6083380.0}, {"date": "2026-01-30", "close": 124.75, "volume": 10206260.0}, {"date": "2026-02-02", "close": 127.35, "volume": 5748434.0}, {"date": "2026-02-03", "close": 127.65, "volume": 8920157.0}, {"date": "2026-02-04", "close": 125.29, "volume": 12029010.0}, {"date": "2026-02-05", "close": 120.72, "volume": 14456730.0}, {"date": "2026-02-06", "close": 125.51, "volume": 9603085.0}, {"date": "2026-02-09", "close": 126.11, "volume": 5285709.0}, {"date": "2026-02-10", "close": 125.34, "volume": 5884216.0}, {"date": "2026-02-11", "close": 124.65, "volume": 7805351.0}, {"date": "2026-02-12", "close": 123.18, "volume": 6850024.0}, {"date": "2026-02-13", "close": 122.86, "volume": 8804964.0}, {"date": "2026-02-17", "close": 124.63, "volume": 7777705.0}, {"date": "2026-02-18", "close": 125.6, "volume": 6237939.0}, {"date": "2026-02-19", "close": 126.74, "volume": 9191408.0}, {"date": "2026-02-20", "close": 124.78, "volume": 13356280.0}, {"date": "2026-02-23", "close": 126.97, "volume": 10951970.0}, {"date": "2026-02-24", "close": 129.16, "volume": 9477960.0}, {"date": "2026-02-25", "close": 128.28, "volume": 9733879.0}, {"date": "2026-02-26", "close": 127.67, "volume": 9223846.0}, {"date": "2026-02-27", "close": 127.37, "volume": 5937549.0}, {"date": "2026-03-02", "close": 126.55, "volume": 9334581.0}, {"date": "2026-03-03", "close": 123.5, "volume": 13501470.0}, {"date": "2026-03-04", "close": 126.42, "volume": 8470006.0}, {"date": "2026-03-05", "close": 123.9, "volume": 10134720.0}, {"date": "2026-03-06", "close": 124.0, "volume": 11373280.0}, {"date": "2026-03-09", "close": 127.12, "volume": 12194320.0}, {"date": "2026-03-10", "close": 127.43, "volume": 10041990.0}, {"date": "2026-03-11", "close": 126.38, "volume": 7379438.0}, {"date": "2026-03-12", "close": 122.62, "volume": 11524760.0}, {"date": "2026-03-13", "close": 121.83, "volume": 10405320.0}, {"date": "2026-03-16", "close": 123.91, "volume": 7354212.0}, {"date": "2026-03-17", "close": 124.19, "volume": 5898941.0}, {"date": "2026-03-18", "close": 121.11, "volume": 9336090.0}, {"date": "2026-03-19", "close": 122.33, "volume": 11717290.0}, {"date": "2026-03-20", "close": 120.31, "volume": 12186740.0}, {"date": "2026-03-23", "close": 121.7, "volume": 8367138.0}, {"date": "2026-03-24", "close": 119.54, "volume": 10280000.0}, {"date": "2026-03-25", "close": 123.92, "volume": 11469140.0}, {"date": "2026-03-26", "close": 123.9, "volume": 11477100.0}, {"date": "2026-03-27", "close": 119.59, "volume": 10706300.0}, {"date": "2026-03-30", "close": 118.78, "volume": 9306190.0}, {"date": "2026-03-31", "close": 127.73, "volume": 18482500.0}, {"date": "2026-04-01", "close": 128.55, "volume": 20031500.0}, {"date": "2026-04-02", "close": 128.96, "volume": 9896063.0}, {"date": "2026-04-06", "close": 128.8, "volume": 6290412.0}, {"date": "2026-04-07", "close": 128.85, "volume": 9788754.0}, {"date": "2026-04-08", "close": 130.65, "volume": 7511842.0}, {"date": "2026-04-09", "close": 131.82, "volume": 5596626.0}, {"date": "2026-04-10", "close": 129.44, "volume": 10034320.0}, {"date": "2026-04-13", "close": 132.05, "volume": 7851912.0}, {"date": "2026-04-14", "close": 135.72, "volume": 11046870.0}, {"date": "2026-04-15", "close": 136.45, "volume": 8563777.0}, {"date": "2026-04-16", "close": 135.46, "volume": 6839886.0}, {"date": "2026-04-17", "close": 138.67, "volume": 10212680.0}, {"date": "2026-04-20", "close": 137.79, "volume": 6033977.0}, {"date": "2026-04-21", "close": 136.39, "volume": 6756471.0}, {"date": "2026-04-22", "close": 137.31, "volume": 4641276.0}, {"date": "2026-04-23", "close": 134.49, "volume": 7785032.0}, {"date": "2026-04-24", "close": 133.28, "volume": 6790731.0}, {"date": "2026-04-27", "close": 133.04, "volume": 6658710.0}, {"date": "2026-04-28", "close": 131.16, "volume": 7649663.0}, {"date": "2026-04-29", "close": 128.9, "volume": 9033497.0}, {"date": "2026-04-30", "close": 131.33, "volume": 7917873.0}, {"date": "2026-05-01", "close": 130.42, "volume": 8261125.0}, {"date": "2026-05-04", "close": 133.5, "volume": 8114241.0}, {"date": "2026-05-05", "close": 133.79, "volume": 8702570.0}, {"date": "2026-05-06", "close": 137.68, "volume": 8468608.0}, {"date": "2026-05-07", "close": 133.66, "volume": 10692790.0}, {"date": "2026-05-08", "close": 134.71, "volume": 11783760.0}, {"date": "2026-05-11", "close": 134.75, "volume": 9991766.0}, {"date": "2026-05-12", "close": 134.91, "volume": 5994071.0}, {"date": "2026-05-13", "close": 135.85, "volume": 7037208.0}, {"date": "2026-05-14", "close": 134.85, "volume": 5197121.0}, {"date": "2026-05-15", "close": 130.69, "volume": 9438178.0}, {"date": "2026-05-18", "close": 127.67, "volume": 8076627.0}, {"date": "2026-05-19", "close": 126.79, "volume": 12026990.0}, {"date": "2026-05-20", "close": 131.71, "volume": 10734440.0}, {"date": "2026-05-21", "close": 132.78, "volume": 6852686.0}, {"date": "2026-05-22", "close": 131.66, "volume": 6468357.0}, {"date": "2026-05-26", "close": 133.35, "volume": 5928826.0}, {"date": "2026-05-27", "close": 134.45, "volume": 7578757.0}, {"date": "2026-05-28", "close": 135.99, "volume": 6868241.0}, {"date": "2026-05-29", "close": 136.69, "volume": 6743038.0}, {"date": "2026-06-01", "close": 133.62, "volume": 7929262.0}, {"date": "2026-06-02", "close": 127.76, "volume": 14202380.0}, {"date": "2026-06-03", "close": 129.83, "volume": 8097271.0}, {"date": "2026-06-04", "close": 133.42, "volume": 7324182.0}, {"date": "2026-06-05", "close": 128.67, "volume": 8408423.0}, {"date": "2026-06-08", "close": 128.43, "volume": 6472324.0}, {"date": "2026-06-09", "close": 131.38, "volume": 11868500.0}, {"date": "2026-06-10", "close": 128.85, "volume": 8127348.0}, {"date": "2026-06-11", "close": 132.74, "volume": 10176700.0}, {"date": "2026-06-12", "close": 133.79, "volume": 7822950.0}, {"date": "2026-06-15", "close": 136.4, "volume": 5269867.0}, {"date": "2026-06-16", "close": 135.34, "volume": 6925451.0}, {"date": "2026-06-17", "close": 139.39, "volume": 17203360.0}, {"date": "2026-06-18", "close": 140.72, "volume": 9569943.0}, {"date": "2026-06-22", "close": 145.86, "volume": 16738690.0}, {"date": "2026-06-23", "close": 147.03, "volume": 10609990.0}, {"date": "2026-06-24", "close": 149.71, "volume": 13715970.0}, {"date": "2026-06-25", "close": 151.59, "volume": 12293760.0}, {"date": "2026-06-26", "close": 155.38, "volume": 11014430.0}, {"date": "2026-06-29", "close": 158.31, "volume": 12227930.0}, {"date": "2026-06-30", "close": 158.25, "volume": 9017677.0}, {"date": "2026-07-01", "close": 156.55, "volume": 7575187.0}, {"date": "2026-07-02", "close": 160.46, "volume": 9697493.0}, {"date": "2026-07-06", "close": 160.81, "volume": 7470556.0}, {"date": "2026-07-07", "close": 163.87, "volume": 9548199.0}, {"date": "2026-07-08", "close": 162.97, "volume": 10792470.0}, {"date": "2026-07-09", "close": 164.28, "volume": 7531972.0}, {"date": "2026-07-10", "close": 159.03, "volume": 12259960.0}, {"date": "2026-07-13", "close": 155.34, "volume": 11350480.0}, {"date": "2026-07-14", "close": 155.45, "volume": 8187644.0}, {"date": "2026-07-15", "close": 156.22, "volume": 5608902.0}, {"date": "2026-07-16", "close": 152.0, "volume": 9850628.0}, {"date": "2026-07-17", "close": 154.26, "volume": 11572830.0}, {"date": "2026-07-20", "close": 150.94, "volume": 7797481.0}, {"date": "2026-07-21", "close": 154.5, "volume": 7759193.0}, {"date": "2026-07-22", "close": 152.11, "volume": 6301228.0}, {"date": "2026-07-23", "close": 152.23, "volume": 6647024.0}, {"date": "2026-07-24", "close": 150.48, "volume": 7387093.0}, {"date": "2026-07-27", "close": 150.59, "volume": 9325934.0}, {"date": "2026-07-28", "close": 149.78, "volume": 8918955.0}, {"date": "2026-07-29", "close": 147.91, "volume": 9051876.0}, {"date": "2026-07-30", "close": 151.46, "volume": 6729020.0}, {"date": "2026-07-31", "close": 147.01, "volume": 8044030.0}, {"date": "2026-08-03", "close": 147.31, "volume": 6719045.0}, {"date": "2026-08-04", "close": 151.88, "volume": 7841311.0}, {"date": "2026-08-05", "close": 153.01, "volume": 8973751.0}, {"date": "2026-08-06", "close": 154.5, "volume": 8778726.0}, {"date": "2026-08-07", "close": 157.37, "volume": 8397115.0}], "refreshing": true}