{"ticker": "XLC", "overview": {"name": "State Street Communication Services Select Sector SPDR ETF", "country": "United States"}, "description": "", "exchange": "NYSE Arca", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "XLC", "has_prices": true, "as_of": "2026-08-07", "last": 111.25, "prev_close": 111.18, "change": 0.06999999999999318, "change_pct": 0.000629609642021885, "session_volume": 3166292.0, "vwap_5": 111.3475809110479, "vwap_20": 109.57370134558775, "vwap_60": 110.81064367684507, "vwap_250": 114.11123766390389, "high_52w": 120.08, "low_52w": 105.38, "avg_volume_20": 6070759.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-7718a62c639e4cf9bcb800eb421ac444-11", "src": "CONGRESS", "ticker": "XLC", "cik": "", "company": "State Street Communication Services Select Sector SPDR ETF", "company_raw": "The Communication Services Select Sector SPDR Fund", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (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": "On the Hill: Sen. Thomas H Tuberville sells XLC ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/7718a62c-639e-4cf9-bcb8-00eb421ac444/", "trade_date": "2022-08-01", "timestamp": "2022-08-01", "mins": 2238644}], "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. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "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": "2022-08-01", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7718a62c-639e-4cf9-bcb8-00eb421ac444/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2022-08-01", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7718a62c-639e-4cf9-bcb8-00eb421ac444/"}}], "activity": [], "announcements": [], "performance": {"ticker": "XLC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-06-19", "close": 49.96, "volume": 16588.0}, {"date": "2018-06-20", "close": 50.58, "volume": 189989.0}, {"date": "2018-06-21", "close": 50.27, "volume": 428740.0}, {"date": "2018-06-22", "close": 50.49, "volume": 181638.0}, {"date": "2018-06-25", "close": 49.45, "volume": 2509603.0}, {"date": "2018-06-26", "close": 49.5322, "volume": 104005.0}, {"date": "2018-06-27", "close": 49.1, "volume": 144883.0}, {"date": "2018-06-28", "close": 49.59, "volume": 336481.0}, {"date": "2018-06-29", "close": 49.53, "volume": 152346.0}, {"date": "2018-07-02", "close": 49.84, "volume": 320819.0}, {"date": "2018-07-03", "close": 49.23, "volume": 97459.0}, {"date": "2018-07-05", "close": 49.9799, "volume": 324851.0}, {"date": "2018-07-06", "close": 50.77, "volume": 199770.0}, {"date": "2018-07-09", "close": 51.06, "volume": 118112.0}, {"date": "2018-07-10", "close": 51.039, "volume": 1153221.0}, {"date": "2018-07-11", "close": 50.97, "volume": 227517.0}, {"date": "2018-07-12", "close": 51.77, "volume": 361366.0}, {"date": "2018-07-13", "close": 51.69, "volume": 80077.0}, {"date": "2018-07-16", "close": 51.54, "volume": 200891.0}, {"date": "2018-07-17", "close": 51.55, "volume": 172559.0}, {"date": "2018-07-18", "close": 51.4, "volume": 147833.0}, {"date": "2018-07-19", "close": 51.04, "volume": 258442.0}, {"date": "2018-07-20", "close": 50.87, "volume": 158390.0}, {"date": "2018-07-23", "close": 51.08, "volume": 94753.0}, {"date": "2018-07-24", "close": 51.44, "volume": 211201.0}, {"date": "2018-07-25", "close": 51.81, "volume": 604297.0}, {"date": "2018-07-26", "close": 49.8562, "volume": 833613.0}, {"date": "2018-07-27", "close": 48.91, "volume": 1111208.0}, {"date": "2018-07-30", "close": 48.14, "volume": 251253.0}, {"date": "2018-07-31", "close": 48.46, "volume": 1211405.0}, {"date": "2018-08-01", "close": 48.26, "volume": 1250389.0}, {"date": "2018-08-02", "close": 48.58, "volume": 190710.0}, {"date": "2018-08-03", "close": 48.91, "volume": 117156.0}, {"date": "2018-08-06", "close": 49.4, "volume": 110243.0}, {"date": "2018-08-07", "close": 49.46, "volume": 128846.0}, {"date": "2018-08-08", "close": 49.42, "volume": 114201.0}, {"date": "2018-08-09", "close": 49.69, "volume": 306361.0}, {"date": "2018-08-10", "close": 49.27, "volume": 177577.0}, {"date": "2018-08-13", "close": 49.2, "volume": 261036.0}, {"date": "2018-08-14", "close": 49.55, "volume": 189801.0}, {"date": "2018-08-15", "close": 48.86, "volume": 555147.0}, {"date": "2018-08-16", "close": 48.84, "volume": 177579.0}, {"date": "2018-08-17", "close": 48.61, "volume": 226924.0}, {"date": "2018-08-20", "close": 48.69, "volume": 145778.0}, {"date": "2018-08-21", "close": 48.99, "volume": 384889.0}, {"date": "2018-08-22", "close": 48.93, "volume": 501855.0}, {"date": "2018-08-23", "close": 48.73, "volume": 283725.0}, {"date": "2018-08-24", "close": 49.44, "volume": 330882.0}, {"date": "2018-08-27", "close": 49.92, "volume": 299237.0}, {"date": "2018-08-28", "close": 49.7, "volume": 150238.0}, {"date": "2018-08-29", "close": 49.98, "volume": 270866.0}, {"date": "2018-08-30", "close": 49.67, "volume": 344409.0}, {"date": "2018-08-31", "close": 49.18, "volume": 234969.0}, {"date": "2018-09-04", "close": 48.57, "volume": 343694.0}, {"date": "2018-09-05", "close": 47.94, "volume": 773599.0}, {"date": "2018-09-06", "close": 47.58, "volume": 599592.0}, {"date": "2018-09-07", "close": 47.68, "volume": 755726.0}, {"date": "2018-09-10", "close": 47.78, "volume": 310874.0}, {"date": "2018-09-11", "close": 48.26, "volume": 615748.0}, {"date": "2018-09-12", "close": 48.12, "volume": 713288.0}, {"date": "2018-09-13", "close": 48.46, "volume": 754494.0}, {"date": "2018-09-14", "close": 48.37, "volume": 1190839.0}, {"date": "2018-09-17", "close": 47.9, "volume": 810580.0}, {"date": "2018-09-18", "close": 48.24, "volume": 430348.0}, {"date": "2018-09-19", "close": 48.37, "volume": 2385212.0}, {"date": "2018-09-20", "close": 48.9, "volume": 4554248.0}, {"date": "2018-09-21", "close": 48.55, "volume": 7974518.0}, {"date": "2018-09-24", "close": 48.55, "volume": 6769150.0}, {"date": "2018-09-25", "close": 48.57, "volume": 3994551.0}, {"date": "2018-09-26", "close": 48.76, "volume": 5688601.0}, {"date": "2018-09-27", "close": 49.18, "volume": 3649353.0}, {"date": "2018-09-28", "close": 49.0, "volume": 2306023.0}, {"date": "2018-10-01", "close": 48.8, "volume": 7636941.0}, {"date": "2018-10-02", "close": 48.76, "volume": 5823464.0}, {"date": "2018-10-03", "close": 48.98, "volume": 5146173.0}, {"date": "2018-10-04", "close": 48.28, "volume": 5292204.0}, {"date": "2018-10-05", "close": 47.82, "volume": 2648440.0}, {"date": "2018-10-08", "close": 47.66, "volume": 2169715.0}, {"date": "2018-10-09", "close": 47.63, "volume": 1991429.0}, {"date": "2018-10-10", "close": 45.75, "volume": 4050865.0}, {"date": "2018-10-11", "close": 45.36, "volume": 8840680.0}, {"date": "2018-10-12", "close": 46.37, "volume": 5877552.0}, {"date": "2018-10-15", "close": 46.19, "volume": 1575990.0}, {"date": "2018-10-16", "close": 47.41, "volume": 3707728.0}, {"date": "2018-10-17", "close": 47.6, "volume": 4571022.0}, {"date": "2018-10-18", "close": 46.73, "volume": 21297460.0}, {"date": "2018-10-19", "close": 46.72, "volume": 3544398.0}, {"date": "2018-10-22", "close": 46.69, "volume": 2711722.0}, {"date": "2018-10-23", "close": 46.59, "volume": 2779054.0}, {"date": "2018-10-24", "close": 44.37, "volume": 3552338.0}, {"date": "2018-10-25", "close": 45.84, "volume": 3390647.0}, {"date": "2018-10-26", "close": 44.6, "volume": 5229084.0}, {"date": "2018-10-29", "close": 43.91, "volume": 3490983.0}, {"date": "2018-10-30", "close": 45.11, "volume": 6280998.0}, {"date": "2018-10-31", "close": 46.04, "volume": 3577212.0}, {"date": "2018-11-01", "close": 46.31, "volume": 2549992.0}, {"date": "2018-11-02", "close": 45.84, "volume": 2628601.0}, {"date": "2018-11-05", "close": 45.65, "volume": 2439542.0}, {"date": "2018-11-06", "close": 45.92, "volume": 2040281.0}, {"date": "2018-11-07", "close": 46.76, "volume": 2705818.0}, {"date": "2018-11-08", "close": 46.32, "volume": 1295743.0}, {"date": "2018-11-09", "close": 45.37, "volume": 2234494.0}, {"date": "2018-11-12", "close": 44.69, "volume": 1203739.0}, {"date": "2018-11-13", "close": 44.55, "volume": 2186090.0}, {"date": "2018-11-14", "close": 44.77, "volume": 2137520.0}, {"date": "2018-11-15", "close": 45.1, "volume": 3853098.0}, {"date": "2018-11-16", "close": 44.88, "volume": 2092140.0}, {"date": "2018-11-19", "close": 43.52, "volume": 2358029.0}, {"date": "2018-11-20", "close": 42.95, "volume": 5028155.0}, {"date": "2018-11-21", "close": 43.46, "volume": 3187427.0}, {"date": "2018-11-23", "close": 42.89, "volume": 667072.0}, {"date": "2018-11-26", "close": 43.87, "volume": 2563735.0}, {"date": "2018-11-27", "close": 44.01, "volume": 2114395.0}, {"date": "2018-11-28", "close": 44.93, "volume": 2707439.0}, {"date": "2018-11-29", "close": 45.08, "volume": 2247728.0}, {"date": "2018-11-30", "close": 45.01, "volume": 5563462.0}, {"date": "2018-12-03", "close": 45.08, "volume": 5790400.0}, {"date": "2018-12-04", "close": 43.75, "volume": 3267965.0}, {"date": "2018-12-06", "close": 44.24, "volume": 3560387.0}, {"date": "2018-12-07", "close": 43.4, "volume": 2625752.0}, {"date": "2018-12-10", "close": 43.73, "volume": 3378918.0}, {"date": "2018-12-11", "close": 43.77, "volume": 4425853.0}, {"date": "2018-12-12", "close": 44.24, "volume": 3352640.0}, {"date": "2018-12-13", "close": 44.04, "volume": 1984075.0}, {"date": "2018-12-14", "close": 43.61, "volume": 1910771.0}, {"date": "2018-12-17", "close": 42.76, "volume": 3275012.0}, {"date": "2018-12-18", "close": 42.95, "volume": 3597411.0}, {"date": "2018-12-19", "close": 42.03, "volume": 5714136.0}, {"date": "2018-12-20", "close": 41.29, "volume": 9066338.0}, {"date": "2018-12-21", "close": 39.81, "volume": 7987438.0}, {"date": "2018-12-24", "close": 38.97, "volume": 3888462.0}, {"date": "2018-12-26", "close": 41.16, "volume": 4103215.0}, {"date": "2018-12-27", "close": 41.35, "volume": 3768643.0}, {"date": "2018-12-28", "close": 41.22, "volume": 2631927.0}, {"date": "2018-12-31", "close": 41.28, "volume": 5303616.0}, {"date": "2019-01-02", "close": 41.83, "volume": 4625756.0}, {"date": "2019-01-03", "close": 41.13, "volume": 3433651.0}, {"date": "2019-01-04", "close": 42.9, "volume": 2647862.0}, {"date": "2019-01-07", "close": 43.39, "volume": 4048404.0}, {"date": "2019-01-08", "close": 44.12, "volume": 2144764.0}, {"date": "2019-01-09", "close": 44.18, "volume": 1840750.0}, {"date": "2019-01-10", "close": 44.27, "volume": 1340450.0}, {"date": "2019-01-11", "close": 44.05, "volume": 1227913.0}, {"date": "2019-01-14", "close": 43.89, "volume": 2344916.0}, {"date": "2019-01-15", "close": 44.62, "volume": 2459663.0}, {"date": "2019-01-16", "close": 44.43, "volume": 20343790.0}, {"date": "2019-01-17", "close": 44.61, "volume": 3311023.0}, {"date": "2019-01-18", "close": 44.97, "volume": 3375757.0}, {"date": "2019-01-22", "close": 44.04, "volume": 4343193.0}, {"date": "2019-01-23", "close": 43.84, "volume": 2540467.0}, {"date": "2019-01-24", "close": 44.04, "volume": 2878743.0}, {"date": "2019-01-25", "close": 44.6, "volume": 3341106.0}, {"date": "2019-01-28", "close": 44.21, "volume": 4328163.0}, {"date": "2019-01-29", "close": 43.69, "volume": 1138073.0}, {"date": "2019-01-30", "close": 44.32, "volume": 2577916.0}, {"date": "2019-01-31", "close": 46.13, "volume": 4798727.0}, {"date": "2019-02-01", "close": 45.97, "volume": 4395141.0}, {"date": "2019-02-04", "close": 46.4, "volume": 3703087.0}, {"date": "2019-02-05", "close": 46.91, "volume": 2386256.0}, {"date": "2019-02-06", "close": 45.86, "volume": 3748888.0}, {"date": "2019-02-07", "close": 45.42, "volume": 2341493.0}, {"date": "2019-02-08", "close": 45.73, "volume": 2600366.0}, {"date": "2019-02-11", "close": 45.26, "volume": 2061105.0}, {"date": "2019-02-12", "close": 45.78, "volume": 2442928.0}, {"date": "2019-02-13", "close": 45.81, "volume": 3620721.0}, {"date": "2019-02-14", "close": 45.98, "volume": 2103275.0}, {"date": "2019-02-15", "close": 46.18, "volume": 2283498.0}, {"date": "2019-02-19", "close": 46.23, "volume": 4218764.0}, {"date": "2019-02-20", "close": 46.07, "volume": 3566312.0}, {"date": "2019-02-21", "close": 45.64, "volume": 2631226.0}, {"date": "2019-02-22", "close": 46.07, "volume": 4005449.0}, {"date": "2019-02-25", "close": 46.12, "volume": 2410812.0}, {"date": "2019-02-26", "close": 46.12, "volume": 4704642.0}, {"date": "2019-02-27", "close": 45.89, "volume": 4007736.0}, {"date": "2019-02-28", "close": 45.92, "volume": 2374184.0}, {"date": "2019-03-01", "close": 46.28, "volume": 7114185.0}, {"date": "2019-03-04", "close": 46.34, "volume": 2906610.0}, {"date": "2019-03-05", "close": 46.63, "volume": 2805884.0}, {"date": "2019-03-06", "close": 46.61, "volume": 6131649.0}, {"date": "2019-03-07", "close": 46.2, "volume": 3377663.0}, {"date": "2019-03-08", "close": 46.17, "volume": 2566532.0}, {"date": "2019-03-11", "close": 47.0, "volume": 3593956.0}, {"date": "2019-03-12", "close": 47.21, "volume": 8112516.0}, {"date": "2019-03-13", "close": 47.35, "volume": 3484730.0}, {"date": "2019-03-14", "close": 47.14, "volume": 3539793.0}, {"date": "2019-03-15", "close": 47.02, "volume": 6868919.0}, {"date": "2019-03-18", "close": 46.62, "volume": 2807178.0}, {"date": "2019-03-19", "close": 46.7, "volume": 3570831.0}, {"date": "2019-03-20", "close": 47.12, "volume": 7390659.0}, {"date": "2019-03-21", "close": 47.74, "volume": 3183231.0}, {"date": "2019-03-22", "close": 46.97, "volume": 5174553.0}, {"date": "2019-03-25", "close": 46.89, "volume": 2408462.0}, {"date": "2019-03-26", "close": 47.12, "volume": 2488588.0}, {"date": "2019-03-27", "close": 46.78, "volume": 2465669.0}, {"date": "2019-03-28", "close": 46.67, "volume": 1891058.0}, {"date": "2019-03-29", "close": 46.77, "volume": 2542940.0}, {"date": "2019-04-01", "close": 47.48, "volume": 4249696.0}, {"date": "2019-04-02", "close": 47.73, "volume": 3323320.0}, {"date": "2019-04-03", "close": 47.91, "volume": 2303606.0}, {"date": "2019-04-04", "close": 48.18, "volume": 2788097.0}, {"date": "2019-04-05", "close": 48.32, "volume": 2379713.0}, {"date": "2019-04-08", "close": 48.23, "volume": 2340485.0}, {"date": "2019-04-09", "close": 48.36, "volume": 4872773.0}, {"date": "2019-04-10", "close": 48.57, "volume": 2265200.0}, {"date": "2019-04-11", "close": 48.6, "volume": 2115284.0}, {"date": "2019-04-12", "close": 49.02, "volume": 4894102.0}, {"date": "2019-04-15", "close": 48.98, "volume": 2345662.0}, {"date": "2019-04-16", "close": 49.03, "volume": 2156975.0}, {"date": "2019-04-17", "close": 49.12, "volume": 2826087.0}, {"date": "2019-04-18", "close": 49.15, "volume": 1755096.0}, {"date": "2019-04-22", "close": 49.37, "volume": 2126751.0}, {"date": "2019-04-23", "close": 50.03, "volume": 3929785.0}, {"date": "2019-04-24", "close": 49.8, "volume": 3311497.0}, {"date": "2019-04-25", "close": 50.36, "volume": 3064566.0}, {"date": "2019-04-26", "close": 50.76, "volume": 2076547.0}, {"date": "2019-04-29", "close": 51.22, "volume": 1340701.0}, {"date": "2019-04-30", "close": 50.07, "volume": 3197065.0}, {"date": "2019-05-01", "close": 49.81, "volume": 4262654.0}, {"date": "2019-05-02", "close": 49.61, "volume": 4680813.0}, {"date": "2019-05-03", "close": 50.09, "volume": 2050371.0}, {"date": "2019-05-06", "close": 50.01, "volume": 3159766.0}, {"date": "2019-05-07", "close": 49.2, "volume": 4342135.0}, {"date": "2019-05-08", "close": 49.12, "volume": 3453555.0}, {"date": "2019-05-09", "close": 48.97, "volume": 4241518.0}, {"date": "2019-05-10", "close": 49.11, "volume": 2900464.0}, {"date": "2019-05-13", "close": 47.59, "volume": 8210994.0}, {"date": "2019-05-14", "close": 47.86, "volume": 5332139.0}, {"date": "2019-05-15", "close": 48.93, "volume": 7292697.0}, {"date": "2019-05-16", "close": 49.36, "volume": 4627211.0}, {"date": "2019-05-17", "close": 49.0, "volume": 3663042.0}, {"date": "2019-05-20", "close": 48.19, "volume": 3854146.0}, {"date": "2019-05-21", "close": 48.72, "volume": 3023917.0}, {"date": "2019-05-22", "close": 48.67, "volume": 2793666.0}, {"date": "2019-05-23", "close": 47.99, "volume": 2570184.0}, {"date": "2019-05-24", "close": 47.98, "volume": 3442275.0}, {"date": "2019-05-28", "close": 48.19, "volume": 2793395.0}, {"date": "2019-05-29", "close": 47.72, "volume": 2512628.0}, {"date": "2019-05-30", "close": 47.83, "volume": 2520601.0}, {"date": "2019-05-31", "close": 47.09, "volume": 2484754.0}, {"date": "2019-06-03", "close": 45.61, "volume": 7155262.0}, {"date": "2019-06-04", "close": 46.59, "volume": 7110701.0}, {"date": "2019-06-05", "close": 46.61, "volume": 5526442.0}, {"date": "2019-06-06", "close": 46.81, "volume": 3175946.0}, {"date": "2019-06-07", "close": 47.57, "volume": 3345617.0}, {"date": "2019-06-10", "close": 47.53, "volume": 5163142.0}, {"date": "2019-06-11", "close": 47.73, "volume": 2869785.0}, {"date": "2019-06-12", "close": 47.5, "volume": 2459445.0}, {"date": "2019-06-13", "close": 48.03, "volume": 6500352.0}, {"date": "2019-06-14", "close": 48.12, "volume": 2734861.0}, {"date": "2019-06-17", "close": 48.67, "volume": 4248719.0}, {"date": "2019-06-18", "close": 48.94, "volume": 3843476.0}, {"date": "2019-06-19", "close": 49.0, "volume": 3319391.0}, {"date": "2019-06-20", "close": 49.31, "volume": 3340039.0}, {"date": "2019-06-21", "close": 49.4, "volume": 10006590.0}, {"date": "2019-06-24", "close": 49.52, "volume": 5236915.0}, {"date": "2019-06-25", "close": 48.6, "volume": 2431906.0}, {"date": "2019-06-26", "close": 48.41, "volume": 2380869.0}, {"date": "2019-06-27", "close": 48.75, "volume": 1984694.0}, {"date": "2019-06-28", "close": 49.22, "volume": 6084861.0}, {"date": "2019-07-01", "close": 49.62, "volume": 2862199.0}, {"date": "2019-07-02", "close": 50.08, "volume": 2336936.0}, {"date": "2019-07-03", "close": 50.34, "volume": 1260732.0}, {"date": "2019-07-05", "close": 50.41, "volume": 3006148.0}, {"date": "2019-07-08", "close": 49.96, "volume": 1152827.0}, {"date": "2019-07-09", "close": 50.27, "volume": 1714914.0}, {"date": "2019-07-10", "close": 50.84, "volume": 2294356.0}, {"date": "2019-07-11", "close": 50.87, "volume": 5463254.0}, {"date": "2019-07-12", "close": 51.24, "volume": 2621837.0}, {"date": "2019-07-15", "close": 51.25, "volume": 4075940.0}, {"date": "2019-07-16", "close": 51.13, "volume": 2540815.0}, {"date": "2019-07-17", "close": 50.65, "volume": 4760730.0}, {"date": "2019-07-18", "close": 50.24, "volume": 1813807.0}, {"date": "2019-07-19", "close": 49.59, "volume": 1979625.0}, {"date": "2019-07-22", "close": 49.78, "volume": 2391482.0}, {"date": "2019-07-23", "close": 49.97, "volume": 2624714.0}, {"date": "2019-07-24", "close": 50.41, "volume": 1840743.0}, {"date": "2019-07-25", "close": 50.28, "volume": 2192551.0}, {"date": "2019-07-26", "close": 51.72, "volume": 5049654.0}, {"date": "2019-07-29", "close": 51.43, "volume": 2582438.0}, {"date": "2019-07-30", "close": 51.19, "volume": 2099863.0}, {"date": "2019-07-31", "close": 50.78, "volume": 2090751.0}, {"date": "2019-08-01", "close": 50.54, "volume": 4095730.0}, {"date": "2019-08-02", "close": 50.05, "volume": 4656187.0}, {"date": "2019-08-05", "close": 48.43, "volume": 6248204.0}, {"date": "2019-08-06", "close": 49.13, "volume": 6548204.0}, {"date": "2019-08-07", "close": 49.19, "volume": 3323332.0}, {"date": "2019-08-08", "close": 50.18, "volume": 2456676.0}, {"date": "2019-08-09", "close": 49.62, "volume": 1841493.0}, {"date": "2019-08-12", "close": 49.07, "volume": 3759252.0}, {"date": "2019-08-13", "close": 49.81, "volume": 4091723.0}, {"date": "2019-08-14", "close": 48.04, "volume": 4532857.0}, {"date": "2019-08-15", "close": 48.12, "volume": 3998562.0}, {"date": "2019-08-16", "close": 48.74, "volume": 2509821.0}, {"date": "2019-08-19", "close": 49.5, "volume": 2173748.0}, {"date": "2019-08-20", "close": 49.17, "volume": 2156604.0}, {"date": "2019-08-21", "close": 49.36, "volume": 2792315.0}, {"date": "2019-08-22", "close": 49.25, "volume": 1649072.0}, {"date": "2019-08-23", "close": 47.9, "volume": 4020743.0}, {"date": "2019-08-26", "close": 48.62, "volume": 3155411.0}, {"date": "2019-08-27", "close": 48.71, "volume": 3139102.0}, {"date": "2019-08-28", "close": 48.83, "volume": 2155665.0}, {"date": "2019-08-29", "close": 49.59, "volume": 2168997.0}, {"date": "2019-08-30", "close": 49.53, "volume": 3045516.0}, {"date": "2019-09-03", "close": 49.04, "volume": 3142917.0}, {"date": "2019-09-04", "close": 49.99, "volume": 1865863.0}, {"date": "2019-09-05", "close": 50.84, "volume": 3624927.0}, {"date": "2019-09-06", "close": 50.73, "volume": 3445390.0}, {"date": "2019-09-09", "close": 50.89, "volume": 6421849.0}, {"date": "2019-09-10", "close": 50.96, "volume": 3638495.0}, {"date": "2019-09-11", "close": 51.23, "volume": 6274115.0}, {"date": "2019-09-12", "close": 51.38, "volume": 4014555.0}, {"date": "2019-09-13", "close": 51.29, "volume": 3569369.0}, {"date": "2019-09-16", "close": 51.1, "volume": 2527631.0}, {"date": "2019-09-17", "close": 51.15, "volume": 4566945.0}, {"date": "2019-09-18", "close": 51.09, "volume": 1751862.0}, {"date": "2019-09-19", "close": 51.14, "volume": 2358548.0}, {"date": "2019-09-20", "close": 50.69, "volume": 6358067.0}, {"date": "2019-09-23", "close": 50.51, "volume": 2198374.0}, {"date": "2019-09-24", "close": 49.75, "volume": 5371164.0}, {"date": "2019-09-25", "close": 50.32, "volume": 2181590.0}, {"date": "2019-09-26", "close": 49.83, "volume": 1809960.0}, {"date": "2019-09-27", "close": 49.27, "volume": 1852969.0}, {"date": "2019-09-30", "close": 49.52, "volume": 2466625.0}, {"date": "2019-10-01", "close": 49.02, "volume": 2758916.0}, {"date": "2019-10-02", "close": 48.28, "volume": 4405531.0}, {"date": "2019-10-03", "close": 48.75, "volume": 6945829.0}, {"date": "2019-10-04", "close": 49.41, "volume": 2080304.0}, {"date": "2019-10-07", "close": 49.41, "volume": 1365508.0}, {"date": "2019-10-08", "close": 48.61, "volume": 2442402.0}, {"date": "2019-10-09", "close": 48.9, "volume": 4078280.0}, {"date": "2019-10-10", "close": 49.18, "volume": 3104286.0}, {"date": "2019-10-11", "close": 49.76, "volume": 4104936.0}, {"date": "2019-10-14", "close": 49.65, "volume": 1246315.0}, {"date": "2019-10-15", "close": 50.5, "volume": 2115804.0}, {"date": "2019-10-16", "close": 50.59, "volume": 2308543.0}, {"date": "2019-10-17", "close": 50.89, "volume": 2047212.0}, {"date": "2019-10-18", "close": 50.3, "volume": 1958301.0}, {"date": "2019-10-21", "close": 50.6, "volume": 1429610.0}, {"date": "2019-10-22", "close": 50.11, "volume": 2433876.0}, {"date": "2019-10-23", "close": 50.5, "volume": 1980691.0}, {"date": "2019-10-24", "close": 49.93, "volume": 2529501.0}, {"date": "2019-10-25", "close": 50.32, "volume": 1215131.0}, {"date": "2019-10-28", "close": 50.79, "volume": 2883909.0}, {"date": "2019-10-29", "close": 50.33, "volume": 1788727.0}, {"date": "2019-10-30", "close": 50.47, "volume": 3901457.0}, {"date": "2019-10-31", "close": 50.62, "volume": 4059965.0}, {"date": "2019-11-01", "close": 50.95, "volume": 3451286.0}, {"date": "2019-11-04", "close": 51.23, "volume": 4650494.0}, {"date": "2019-11-05", "close": 51.25, "volume": 1886958.0}, {"date": "2019-11-06", "close": 51.07, "volume": 2288286.0}, {"date": "2019-11-07", "close": 51.39, "volume": 1976291.0}, {"date": "2019-11-08", "close": 51.53, "volume": 1537567.0}, {"date": "2019-11-11", "close": 51.29, "volume": 1133405.0}, {"date": "2019-11-12", "close": 51.35, "volume": 6800967.0}, {"date": "2019-11-13", "close": 51.33, "volume": 1471417.0}, {"date": "2019-11-14", "close": 51.56, "volume": 1526834.0}, {"date": "2019-11-15", "close": 51.99, "volume": 2798538.0}, {"date": "2019-11-18", "close": 52.17, "volume": 1833092.0}, {"date": "2019-11-19", "close": 52.2, "volume": 2134392.0}, {"date": "2019-11-20", "close": 51.88, "volume": 2428605.0}, {"date": "2019-11-21", "close": 52.02, "volume": 1376251.0}, {"date": "2019-11-22", "close": 52.04, "volume": 1625044.0}, {"date": "2019-11-25", "close": 52.2, "volume": 2358770.0}, {"date": "2019-11-26", "close": 52.37, "volume": 2146633.0}, {"date": "2019-11-27", "close": 52.74, "volume": 3416729.0}, {"date": "2019-11-29", "close": 52.56, "volume": 2396350.0}, {"date": "2019-12-02", "close": 52.06, "volume": 4503338.0}, {"date": "2019-12-03", "close": 51.96, "volume": 3963891.0}, {"date": "2019-12-04", "close": 52.23, "volume": 4519583.0}, {"date": "2019-12-05", "close": 52.45, "volume": 3688610.0}, {"date": "2019-12-06", "close": 52.76, "volume": 5192737.0}, {"date": "2019-12-09", "close": 52.56, "volume": 3016126.0}, {"date": "2019-12-10", "close": 52.38, "volume": 6432184.0}, {"date": "2019-12-11", "close": 52.62, "volume": 1436471.0}, {"date": "2019-12-12", "close": 52.68, "volume": 2866774.0}, {"date": "2019-12-13", "close": 52.56, "volume": 2834403.0}, {"date": "2019-12-16", "close": 53.08, "volume": 5780780.0}, {"date": "2019-12-17", "close": 53.03, "volume": 3222547.0}, {"date": "2019-12-18", "close": 53.39, "volume": 1862900.0}, {"date": "2019-12-19", "close": 53.88, "volume": 1872998.0}, {"date": "2019-12-20", "close": 53.93, "volume": 3109747.0}, {"date": "2019-12-23", "close": 53.79, "volume": 3248619.0}, {"date": "2019-12-24", "close": 53.78, "volume": 891174.0}, {"date": "2019-12-26", "close": 54.19, "volume": 830231.0}, {"date": "2019-12-27", "close": 54.09, "volume": 3205061.0}, {"date": "2019-12-30", "close": 53.53, "volume": 2141308.0}, {"date": "2019-12-31", "close": 53.63, "volume": 2050095.0}, {"date": "2020-01-02", "close": 54.26, "volume": 6365149.0}, {"date": "2020-01-03", "close": 53.91, "volume": 2351385.0}, {"date": "2020-01-06", "close": 54.63, "volume": 2535880.0}, {"date": "2020-01-07", "close": 54.7, "volume": 2642767.0}, {"date": "2020-01-08", "close": 55.09, "volume": 4161180.0}, {"date": "2020-01-09", "close": 55.38, "volume": 2297293.0}, {"date": "2020-01-10", "close": 55.16, "volume": 1941803.0}, {"date": "2020-01-13", "close": 55.68, "volume": 2853998.0}, {"date": "2020-01-14", "close": 55.54, "volume": 2909613.0}, {"date": "2020-01-15", "close": 55.81, "volume": 2136763.0}, {"date": "2020-01-16", "close": 56.24, "volume": 2031599.0}, {"date": "2020-01-17", "close": 56.68, "volume": 6103855.0}, {"date": "2020-01-21", "close": 56.63, "volume": 3181953.0}, {"date": "2020-01-22", "close": 56.6, "volume": 4542797.0}, {"date": "2020-01-23", "close": 56.37, "volume": 1985754.0}, {"date": "2020-01-24", "close": 55.69, "volume": 3175781.0}, {"date": "2020-01-27", "close": 54.82, "volume": 5708759.0}, {"date": "2020-01-28", "close": 55.45, "volume": 6526647.0}, {"date": "2020-01-29", "close": 55.36, "volume": 5983914.0}, {"date": "2020-01-30", "close": 54.8, "volume": 3163224.0}, {"date": "2020-01-31", "close": 53.91, "volume": 3635632.0}, {"date": "2020-02-03", "close": 54.55, "volume": 5905758.0}, {"date": "2020-02-04", "close": 55.12, "volume": 3503988.0}, {"date": "2020-02-05", "close": 55.21, "volume": 3771654.0}, {"date": "2020-02-06", "close": 55.9, "volume": 1998143.0}, {"date": "2020-02-07", "close": 55.86, "volume": 2698613.0}, {"date": "2020-02-10", "close": 56.19, "volume": 4420509.0}, {"date": "2020-02-11", "close": 56.13, "volume": 1703261.0}, {"date": "2020-02-12", "close": 56.86, "volume": 1730212.0}, {"date": "2020-02-13", "close": 56.87, "volume": 2761565.0}, {"date": "2020-02-14", "close": 56.94, "volume": 2111747.0}, {"date": "2020-02-18", "close": 57.32, "volume": 2952909.0}, {"date": "2020-02-19", "close": 57.58, "volume": 4301848.0}, {"date": "2020-02-20", "close": 56.99, "volume": 2939039.0}, {"date": "2020-02-21", "close": 56.12, "volume": 2927374.0}, {"date": "2020-02-24", "close": 54.24, "volume": 5297521.0}, {"date": "2020-02-25", "close": 52.79, "volume": 13048920.0}, {"date": "2020-02-26", "close": 52.69, "volume": 6991531.0}, {"date": "2020-02-27", "close": 50.61, "volume": 8635559.0}, {"date": "2020-02-28", "close": 50.76, "volume": 17876430.0}, {"date": "2020-03-02", "close": 52.52, "volume": 7324434.0}, {"date": "2020-03-03", "close": 50.79, "volume": 9167600.0}, {"date": "2020-03-04", "close": 52.62, "volume": 3398109.0}, {"date": "2020-03-05", "close": 50.7, "volume": 4009242.0}, {"date": "2020-03-06", "close": 49.82, "volume": 6736426.0}, {"date": "2020-03-09", "close": 46.5, "volume": 6079966.0}, {"date": "2020-03-10", "close": 48.87, "volume": 5108072.0}, {"date": "2020-03-11", "close": 46.77, "volume": 5854673.0}, {"date": "2020-03-12", "close": 42.38, "volume": 9472174.0}, {"date": "2020-03-13", "close": 46.19, "volume": 7604703.0}, {"date": "2020-03-16", "close": 40.98, "volume": 19813540.0}, {"date": "2020-03-17", "close": 42.76, "volume": 14016560.0}, {"date": "2020-03-18", "close": 41.34, "volume": 18094970.0}, {"date": "2020-03-19", "close": 42.08, "volume": 14289270.0}, {"date": "2020-03-20", "close": 40.22, "volume": 10078080.0}, {"date": "2020-03-23", "close": 40.32, "volume": 15113850.0}, {"date": "2020-03-24", "close": 42.8, "volume": 6497910.0}, {"date": "2020-03-25", "close": 42.14, "volume": 5291385.0}, {"date": "2020-03-26", "close": 44.54, "volume": 4691052.0}, {"date": "2020-03-27", "close": 42.76, "volume": 3378111.0}, {"date": "2020-03-30", "close": 44.32, "volume": 3025593.0}, {"date": "2020-03-31", "close": 44.24, "volume": 4777180.0}, {"date": "2020-04-01", "close": 42.48, "volume": 5481183.0}, {"date": "2020-04-02", "close": 43.02, "volume": 4537246.0}, {"date": "2020-04-03", "close": 42.15, "volume": 3071775.0}, {"date": "2020-04-06", "close": 44.93, "volume": 3294998.0}, {"date": "2020-04-07", "close": 45.26, "volume": 3694323.0}, {"date": "2020-04-08", "close": 46.23, "volume": 2628222.0}, {"date": "2020-04-09", "close": 46.57, "volume": 3256452.0}, {"date": "2020-04-13", "close": 46.64, "volume": 2606243.0}, {"date": "2020-04-14", "close": 48.02, "volume": 5554172.0}, {"date": "2020-04-15", "close": 47.57, "volume": 1969199.0}, {"date": "2020-04-16", "close": 47.76, "volume": 2475845.0}, {"date": "2020-04-17", "close": 48.41, "volume": 3348453.0}, {"date": "2020-04-20", "close": 47.97, "volume": 1948599.0}, {"date": "2020-04-21", "close": 46.46, "volume": 4167713.0}, {"date": "2020-04-22", "close": 47.71, "volume": 2151689.0}, {"date": "2020-04-23", "close": 48.05, "volume": 2486899.0}, {"date": "2020-04-24", "close": 48.66, "volume": 2692999.0}, {"date": "2020-04-27", "close": 49.06, "volume": 2022355.0}, {"date": "2020-04-28", "close": 48.17, "volume": 2582980.0}, {"date": "2020-04-29", "close": 50.5, "volume": 3551572.0}, {"date": "2020-04-30", "close": 50.28, "volume": 3663144.0}, {"date": "2020-05-01", "close": 49.58, "volume": 2793533.0}, {"date": "2020-05-04", "close": 49.87, "volume": 3721946.0}, {"date": "2020-05-05", "close": 50.13, "volume": 2261485.0}, {"date": "2020-05-06", "close": 49.99, "volume": 2486093.0}, {"date": "2020-05-07", "close": 50.93, "volume": 3207195.0}, {"date": "2020-05-08", "close": 51.86, "volume": 4640755.0}, {"date": "2020-05-11", "close": 51.89, "volume": 2270011.0}, {"date": "2020-05-12", "close": 50.88, "volume": 13806480.0}, {"date": "2020-05-13", "close": 50.01, "volume": 4338817.0}, {"date": "2020-05-14", "close": 50.55, "volume": 3219782.0}, {"date": "2020-05-15", "close": 51.25, "volume": 3938609.0}, {"date": "2020-05-18", "close": 52.33, "volume": 2852415.0}, {"date": "2020-05-19", "close": 52.32, "volume": 5526798.0}, {"date": "2020-05-20", "close": 53.77, "volume": 4532936.0}, {"date": "2020-05-21", "close": 53.39, "volume": 4016269.0}, {"date": "2020-05-22", "close": 53.71, "volume": 3871294.0}, {"date": "2020-05-26", "close": 53.86, "volume": 3651128.0}, {"date": "2020-05-27", "close": 54.24, "volume": 5946614.0}, {"date": "2020-05-28", "close": 53.73, "volume": 4074495.0}, {"date": "2020-05-29", "close": 54.02, "volume": 6113453.0}, {"date": "2020-06-01", "close": 54.64, "volume": 6930215.0}, {"date": "2020-06-02", "close": 54.86, "volume": 3468633.0}, {"date": "2020-06-03", "close": 55.03, "volume": 3217019.0}, {"date": "2020-06-04", "close": 54.62, "volume": 2235316.0}, {"date": "2020-06-05", "close": 55.51, "volume": 2784270.0}, {"date": "2020-06-08", "close": 56.55, "volume": 3215990.0}, {"date": "2020-06-09", "close": 56.41, "volume": 3549179.0}, {"date": "2020-06-10", "close": 56.24, "volume": 2638090.0}, {"date": "2020-06-11", "close": 53.65, "volume": 4669205.0}, {"date": "2020-06-12", "close": 54.12, "volume": 4944221.0}, {"date": "2020-06-15", "close": 54.99, "volume": 4114351.0}, {"date": "2020-06-16", "close": 55.44, "volume": 4335558.0}, {"date": "2020-06-17", "close": 55.51, "volume": 2621709.0}, {"date": "2020-06-18", "close": 55.69, "volume": 4696358.0}, {"date": "2020-06-19", "close": 55.54, "volume": 4740415.0}, {"date": "2020-06-22", "close": 55.55, "volume": 1995825.0}, {"date": "2020-06-23", "close": 55.91, "volume": 4896999.0}, {"date": "2020-06-24", "close": 54.65, "volume": 7736167.0}, {"date": "2020-06-25", "close": 54.89, "volume": 4779411.0}, {"date": "2020-06-26", "close": 52.47, "volume": 6241409.0}, {"date": "2020-06-29", "close": 53.44, "volume": 3508384.0}, {"date": "2020-06-30", "close": 54.04, "volume": 2815900.0}, {"date": "2020-07-01", "close": 55.38, "volume": 5156578.0}, {"date": "2020-07-02", "close": 55.2, "volume": 2252755.0}, {"date": "2020-07-06", "close": 56.31, "volume": 2082200.0}, {"date": "2020-07-07", "close": 56.15, "volume": 2392342.0}, {"date": "2020-07-08", "close": 56.65, "volume": 3103659.0}, {"date": "2020-07-09", "close": 56.72, "volume": 3453747.0}, {"date": "2020-07-10", "close": 57.7, "volume": 2429116.0}, {"date": "2020-07-13", "close": 56.54, "volume": 2954688.0}, {"date": "2020-07-14", "close": 57.1, "volume": 3720069.0}, {"date": "2020-07-15", "close": 57.44, "volume": 3089179.0}, {"date": "2020-07-16", "close": 57.54, "volume": 2216683.0}, {"date": "2020-07-17", "close": 57.41, "volume": 1928862.0}, {"date": "2020-07-20", "close": 58.1, "volume": 2205297.0}, {"date": "2020-07-21", "close": 57.82, "volume": 2228124.0}, {"date": "2020-07-22", "close": 57.88, "volume": 1528737.0}, {"date": "2020-07-23", "close": 56.94, "volume": 2271197.0}, {"date": "2020-07-24", "close": 56.85, "volume": 3291876.0}, {"date": "2020-07-27", "close": 57.24, "volume": 1556189.0}, {"date": "2020-07-28", "close": 56.65, "volume": 1818104.0}, {"date": "2020-07-29", "close": 57.17, "volume": 1720805.0}, {"date": "2020-07-30", "close": 57.33, "volume": 2202209.0}, {"date": "2020-07-31", "close": 58.13, "volume": 2741736.0}, {"date": "2020-08-03", "close": 58.18, "volume": 2335698.0}, {"date": "2020-08-04", "close": 58.55, "volume": 2829284.0}, {"date": "2020-08-05", "close": 58.46, "volume": 1874222.0}, {"date": "2020-08-06", "close": 60.0, "volume": 2277213.0}, {"date": "2020-08-07", "close": 59.93, "volume": 2525946.0}, {"date": "2020-08-10", "close": 59.73, "volume": 4230288.0}, {"date": "2020-08-11", "close": 58.84, "volume": 3121577.0}, {"date": "2020-08-12", "close": 59.54, "volume": 6265954.0}, {"date": "2020-08-13", "close": 59.84, "volume": 1707267.0}, {"date": "2020-08-14", "close": 59.83, "volume": 1205195.0}, {"date": "2020-08-17", "close": 59.9, "volume": 1179408.0}, {"date": "2020-08-18", "close": 60.44, "volume": 1353247.0}, {"date": "2020-08-19", "close": 60.27, "volume": 2143560.0}, {"date": "2020-08-20", "close": 61.02, "volume": 7930614.0}, {"date": "2020-08-21", "close": 60.75, "volume": 2003242.0}, {"date": "2020-08-24", "close": 61.49, "volume": 3340646.0}, {"date": "2020-08-25", "close": 62.07, "volume": 4156201.0}, {"date": "2020-08-26", "close": 64.19, "volume": 3234539.0}, {"date": "2020-08-27", "close": 63.41, "volume": 5037180.0}, {"date": "2020-08-28", "close": 63.56, "volume": 1819344.0}, {"date": "2020-08-31", "close": 63.26, "volume": 2728451.0}, {"date": "2020-09-01", "close": 63.78, "volume": 4703021.0}, {"date": "2020-09-02", "close": 65.14, "volume": 4321674.0}, {"date": "2020-09-03", "close": 62.93, "volume": 7536922.0}, {"date": "2020-09-04", "close": 61.78, "volume": 10039940.0}, {"date": "2020-09-08", "close": 60.15, "volume": 8138764.0}, {"date": "2020-09-09", "close": 60.87, "volume": 4940817.0}, {"date": "2020-09-10", "close": 59.97, "volume": 4882441.0}, {"date": "2020-09-11", "close": 59.78, "volume": 5509027.0}, {"date": "2020-09-14", "close": 60.01, "volume": 3241631.0}, {"date": "2020-09-15", "close": 61.08, "volume": 2024049.0}, {"date": "2020-09-16", "close": 60.42, "volume": 2368700.0}, {"date": "2020-09-17", "close": 59.31, "volume": 4600520.0}, {"date": "2020-09-18", "close": 58.74, "volume": 4665396.0}, {"date": "2020-09-21", "close": 57.93, "volume": 7846079.0}, {"date": "2020-09-22", "close": 59.05, "volume": 2304638.0}, {"date": "2020-09-23", "close": 57.64, "volume": 3913303.0}, {"date": "2020-09-24", "close": 57.75, "volume": 2944856.0}, {"date": "2020-09-25", "close": 58.52, "volume": 1879936.0}, {"date": "2020-09-28", "close": 59.3, "volume": 2016832.0}, {"date": "2020-09-29", "close": 59.36, "volume": 3249193.0}, {"date": "2020-09-30", "close": 59.4, "volume": 2884050.0}, {"date": "2020-10-01", "close": 60.25, "volume": 7536761.0}, {"date": "2020-10-02", "close": 59.06, "volume": 3320305.0}, {"date": "2020-10-05", "close": 60.03, "volume": 2122201.0}, {"date": "2020-10-06", "close": 58.77, "volume": 2198661.0}, {"date": "2020-10-07", "close": 59.2, "volume": 2063392.0}, {"date": "2020-10-08", "close": 59.97, "volume": 1352517.0}, {"date": "2020-10-09", "close": 60.33, "volume": 1838294.0}, {"date": "2020-10-12", "close": 61.92, "volume": 3935586.0}, {"date": "2020-10-13", "close": 61.98, "volume": 2581856.0}, {"date": "2020-10-14", "close": 61.24, "volume": 1999759.0}, {"date": "2020-10-15", "close": 60.77, "volume": 1700214.0}, {"date": "2020-10-16", "close": 60.78, "volume": 2932171.0}, {"date": "2020-10-19", "close": 59.69, "volume": 3320795.0}, {"date": "2020-10-20", "close": 60.12, "volume": 4365085.0}, {"date": "2020-10-21", "close": 61.13, "volume": 3262306.0}, {"date": "2020-10-22", "close": 61.53, "volume": 2493066.0}, {"date": "2020-10-23", "close": 62.11, "volume": 1839902.0}, {"date": "2020-10-26", "close": 60.75, "volume": 2771493.0}, {"date": "2020-10-27", "close": 61.14, "volume": 1582112.0}, {"date": "2020-10-28", "close": 58.74, "volume": 4236449.0}, {"date": "2020-10-29", "close": 60.22, "volume": 3172884.0}, {"date": "2020-10-30", "close": 59.2, "volume": 3420985.0}, {"date": "2020-11-02", "close": 59.17, "volume": 3668573.0}, {"date": "2020-11-03", "close": 60.05, "volume": 3494529.0}, {"date": "2020-11-04", "close": 62.64, "volume": 4571252.0}, {"date": "2020-11-05", "close": 63.85, "volume": 3258118.0}, {"date": "2020-11-06", "close": 63.7, "volume": 5735267.0}, {"date": "2020-11-09", "close": 63.16, "volume": 6021902.0}, {"date": "2020-11-10", "close": 62.96, "volume": 12894020.0}, {"date": "2020-11-11", "close": 63.53, "volume": 5063071.0}, {"date": "2020-11-12", "close": 63.17, "volume": 7035879.0}, {"date": "2020-11-13", "close": 64.11, "volume": 1661319.0}, {"date": "2020-11-16", "close": 64.52, "volume": 4772285.0}, {"date": "2020-11-17", "close": 64.29, "volume": 3483093.0}, {"date": "2020-11-18", "close": 63.64, "volume": 2470197.0}, {"date": "2020-11-19", "close": 64.03, "volume": 3390683.0}, {"date": "2020-11-20", "close": 63.88, "volume": 1876334.0}, {"date": "2020-11-23", "close": 63.91, "volume": 2190885.0}, {"date": "2020-11-24", "close": 65.22, "volume": 2180413.0}, {"date": "2020-11-25", "close": 65.21, "volume": 1693351.0}, {"date": "2020-11-27", "close": 65.63, "volume": 1229925.0}, {"date": "2020-11-30", "close": 65.4, "volume": 3617262.0}, {"date": "2020-12-01", "close": 66.6, "volume": 3888973.0}, {"date": "2020-12-02", "close": 67.22, "volume": 2381010.0}, {"date": "2020-12-03", "close": 66.92, "volume": 2129395.0}, {"date": "2020-12-04", "close": 66.98, "volume": 1997035.0}, {"date": "2020-12-07", "close": 67.4, "volume": 1981886.0}, {"date": "2020-12-08", "close": 67.3, "volume": 1712778.0}, {"date": "2020-12-09", "close": 66.5, "volume": 5494671.0}, {"date": "2020-12-10", "close": 66.54, "volume": 2287661.0}, {"date": "2020-12-11", "close": 66.94, "volume": 2668268.0}, {"date": "2020-12-14", "close": 66.73, "volume": 2622942.0}, {"date": "2020-12-15", "close": 67.28, "volume": 1604248.0}, {"date": "2020-12-16", "close": 67.22, "volume": 3249333.0}, {"date": "2020-12-17", "close": 67.05, "volume": 2437564.0}, {"date": "2020-12-18", "close": 67.11, "volume": 4397842.0}, {"date": "2020-12-21", "close": 66.43, "volume": 4508731.0}, {"date": "2020-12-22", "close": 65.81, "volume": 2041988.0}, {"date": "2020-12-23", "close": 66.19, "volume": 1671244.0}, {"date": "2020-12-24", "close": 66.26, "volume": 859714.0}, {"date": "2020-12-28", "close": 67.45, "volume": 2806642.0}, {"date": "2020-12-29", "close": 67.39, "volume": 1502000.0}, {"date": "2020-12-30", "close": 66.94, "volume": 2151835.0}, {"date": "2020-12-31", "close": 67.48, "volume": 2274156.0}, {"date": "2021-01-04", "close": 66.48, "volume": 4456871.0}, {"date": "2021-01-05", "close": 66.72, "volume": 2184630.0}, {"date": "2021-01-06", "close": 66.4, "volume": 3904468.0}, {"date": "2021-01-07", "close": 67.28, "volume": 2202607.0}, {"date": "2021-01-08", "close": 67.49, "volume": 4993120.0}, {"date": "2021-01-11", "close": 66.29, "volume": 2203086.0}, {"date": "2021-01-12", "close": 65.22, "volume": 14316780.0}, {"date": "2021-01-13", "close": 65.45, "volume": 3685295.0}, {"date": "2021-01-14", "close": 65.08, "volume": 2543319.0}, {"date": "2021-01-15", "close": 65.29, "volume": 4829003.0}, {"date": "2021-01-19", "close": 66.47, "volume": 4431471.0}, {"date": "2021-01-20", "close": 68.56, "volume": 4614855.0}, {"date": "2021-01-21", "close": 68.81, "volume": 2394083.0}, {"date": "2021-01-22", "close": 68.84, "volume": 1979405.0}, {"date": "2021-01-25", "close": 69.24, "volume": 4084483.0}, {"date": "2021-01-26", "close": 70.18, "volume": 3038265.0}, {"date": "2021-01-27", "close": 67.91, "volume": 7709684.0}, {"date": "2021-01-28", "close": 68.15, "volume": 6688226.0}, {"date": "2021-01-29", "close": 66.88, "volume": 4555244.0}, {"date": "2021-02-01", "close": 68.13, "volume": 3135074.0}, {"date": "2021-02-02", "close": 69.17, "volume": 2010315.0}, {"date": "2021-02-03", "close": 70.1, "volume": 2848262.0}, {"date": "2021-02-04", "close": 70.52, "volume": 2640010.0}, {"date": "2021-02-05", "close": 71.41, "volume": 1849379.0}, {"date": "2021-02-08", "close": 71.69, "volume": 5200997.0}, {"date": "2021-02-09", "close": 71.93, "volume": 6044268.0}, {"date": "2021-02-10", "close": 72.61, "volume": 2494534.0}, {"date": "2021-02-11", "close": 72.69, "volume": 1860102.0}, {"date": "2021-02-12", "close": 73.0, "volume": 1573927.0}, {"date": "2021-02-16", "close": 73.35, "volume": 1996997.0}, {"date": "2021-02-17", "close": 73.56, "volume": 1976545.0}, {"date": "2021-02-18", "close": 73.2, "volume": 2019895.0}, {"date": "2021-02-19", "close": 72.48, "volume": 2500036.0}, {"date": "2021-02-22", "close": 72.19, "volume": 2168062.0}, {"date": "2021-02-23", "close": 72.75, "volume": 4639162.0}, {"date": "2021-02-24", "close": 72.88, "volume": 4004605.0}, {"date": "2021-02-25", "close": 71.29, "volume": 5492609.0}, {"date": "2021-02-26", "close": 71.57, "volume": 5379385.0}, {"date": "2021-03-01", "close": 73.4, "volume": 4196107.0}, {"date": "2021-03-02", "close": 72.86, "volume": 4647775.0}, {"date": "2021-03-03", "close": 71.82, "volume": 4724266.0}, {"date": "2021-03-04", "close": 71.69, "volume": 8581055.0}, {"date": "2021-03-05", "close": 73.37, "volume": 11937350.0}, {"date": "2021-03-08", "close": 72.39, "volume": 8331951.0}, {"date": "2021-03-09", "close": 73.2, "volume": 8758085.0}, {"date": "2021-03-10", "close": 73.51, "volume": 5704604.0}, {"date": "2021-03-11", "close": 74.9, "volume": 3257114.0}, {"date": "2021-03-12", "close": 74.69, "volume": 3106589.0}, {"date": "2021-03-15", "close": 75.22, "volume": 3338970.0}, {"date": "2021-03-16", "close": 76.01, "volume": 3802789.0}, {"date": "2021-03-17", "close": 76.02, "volume": 4617234.0}, {"date": "2021-03-18", "close": 74.76, "volume": 5529937.0}, {"date": "2021-03-19", "close": 75.41, "volume": 9243529.0}, {"date": "2021-03-22", "close": 75.91, "volume": 5225780.0}, {"date": "2021-03-23", "close": 75.35, "volume": 4294871.0}, {"date": "2021-03-24", "close": 73.45, "volume": 4263531.0}, {"date": "2021-03-25", "close": 73.09, "volume": 3846233.0}, {"date": "2021-03-26", "close": 72.29, "volume": 4204567.0}, {"date": "2021-03-29", "close": 73.03, "volume": 4274016.0}, {"date": "2021-03-30", "close": 73.03, "volume": 2660531.0}, {"date": "2021-03-31", "close": 73.32, "volume": 3857374.0}, {"date": "2021-04-01", "close": 74.58, "volume": 4549730.0}, {"date": "2021-04-05", "close": 76.15, "volume": 3969963.0}, {"date": "2021-04-06", "close": 76.34, "volume": 2523533.0}, {"date": "2021-04-07", "close": 76.93, "volume": 2347756.0}, {"date": "2021-04-08", "close": 76.94, "volume": 2891595.0}, {"date": "2021-04-09", "close": 76.92, "volume": 2324233.0}, {"date": "2021-04-12", "close": 76.61, "volume": 2234293.0}, {"date": "2021-04-13", "close": 76.71, "volume": 2891100.0}, {"date": "2021-04-14", "close": 75.92, "volume": 3939183.0}, {"date": "2021-04-15", "close": 76.89, "volume": 4523465.0}, {"date": "2021-04-16", "close": 76.84, "volume": 3378437.0}, {"date": "2021-04-19", "close": 76.41, "volume": 3188379.0}, {"date": "2021-04-20", "close": 76.0, "volume": 3535193.0}, {"date": "2021-04-21", "close": 76.13, "volume": 7034082.0}, {"date": "2021-04-22", "close": 75.57, "volume": 3533007.0}, {"date": "2021-04-23", "close": 76.45, "volume": 2741891.0}, {"date": "2021-04-26", "close": 76.61, "volume": 2767131.0}, {"date": "2021-04-27", "close": 76.3, "volume": 4684881.0}, {"date": "2021-04-28", "close": 77.0, "volume": 3355435.0}, {"date": "2021-04-29", "close": 79.13, "volume": 4816238.0}, {"date": "2021-04-30", "close": 78.05, "volume": 3819517.0}, {"date": "2021-05-03", "close": 77.64, "volume": 3861572.0}, {"date": "2021-05-04", "close": 76.94, "volume": 6848754.0}, {"date": "2021-05-05", "close": 76.79, "volume": 2727635.0}, {"date": "2021-05-06", "close": 77.69, "volume": 5321684.0}, {"date": "2021-05-07", "close": 78.28, "volume": 3636572.0}, {"date": "2021-05-10", "close": 76.78, "volume": 4043510.0}, {"date": "2021-05-11", "close": 76.56, "volume": 9642139.0}, {"date": "2021-05-12", "close": 75.06, "volume": 5624986.0}, {"date": "2021-05-13", "close": 75.6, "volume": 7711883.0}, {"date": "2021-05-14", "close": 77.09, "volume": 3257041.0}, {"date": "2021-05-17", "close": 76.48, "volume": 3006245.0}, {"date": "2021-05-18", "close": 75.7, "volume": 2438237.0}, {"date": "2021-05-19", "close": 75.82, "volume": 4936818.0}, {"date": "2021-05-20", "close": 77.12, "volume": 3504520.0}, {"date": "2021-05-21", "close": 76.86, "volume": 4451992.0}, {"date": "2021-05-24", "close": 78.26, "volume": 3020104.0}, {"date": "2021-05-25", "close": 78.24, "volume": 3079284.0}, {"date": "2021-05-26", "close": 78.75, "volume": 4644900.0}, {"date": "2021-05-27", "close": 79.05, "volume": 4462105.0}, {"date": "2021-05-28", "close": 78.79, "volume": 2834360.0}, {"date": "2021-06-01", "close": 78.84, "volume": 3301380.0}, {"date": "2021-06-02", "close": 78.6, "volume": 2782046.0}, {"date": "2021-06-03", "close": 78.07, "volume": 2812379.0}, {"date": "2021-06-04", "close": 79.19, "volume": 2333173.0}, {"date": "2021-06-07", "close": 79.6, "volume": 3321132.0}, {"date": "2021-06-08", "close": 79.37, "volume": 3325184.0}, {"date": "2021-06-09", "close": 79.29, "volume": 5167954.0}, {"date": "2021-06-10", "close": 79.72, "volume": 2470513.0}, {"date": "2021-06-11", "close": 79.81, "volume": 3729117.0}, {"date": "2021-06-14", "close": 80.34, "volume": 2733226.0}, {"date": "2021-06-15", "close": 79.88, "volume": 3085737.0}, {"date": "2021-06-16", "close": 79.18, "volume": 4692179.0}, {"date": "2021-06-17", "close": 79.51, "volume": 4556348.0}, {"date": "2021-06-18", "close": 78.58, "volume": 6194786.0}, {"date": "2021-06-21", "close": 79.2, "volume": 3274376.0}, {"date": "2021-06-22", "close": 79.88, "volume": 4690387.0}, {"date": "2021-06-23", "close": 79.8, "volume": 4669040.0}, {"date": "2021-06-24", "close": 80.55, "volume": 3430936.0}, {"date": "2021-06-25", "close": 80.65, "volume": 5843445.0}, {"date": "2021-06-28", "close": 81.56, "volume": 3553948.0}, {"date": "2021-06-29", "close": 81.12, "volume": 4272919.0}, {"date": "2021-06-30", "close": 80.97, "volume": 2533727.0}, {"date": "2021-07-01", "close": 81.57, "volume": 5227734.0}, {"date": "2021-07-02", "close": 82.14, "volume": 4347547.0}, {"date": "2021-07-06", "close": 81.94, "volume": 3829492.0}, {"date": "2021-07-07", "close": 81.82, "volume": 3651770.0}, {"date": "2021-07-08", "close": 80.92, "volume": 5236971.0}, {"date": "2021-07-09", "close": 81.64, "volume": 2914379.0}, {"date": "2021-07-12", "close": 82.22, "volume": 3568668.0}, {"date": "2021-07-13", "close": 82.01, "volume": 3979144.0}, {"date": "2021-07-14", "close": 81.95, "volume": 3459600.0}, {"date": "2021-07-15", "close": 81.37, "volume": 4500540.0}, {"date": "2021-07-16", "close": 80.86, "volume": 3509286.0}, {"date": "2021-07-19", "close": 79.63, "volume": 6897181.0}, {"date": "2021-07-20", "close": 80.53, "volume": 4111822.0}, {"date": "2021-07-21", "close": 81.2, "volume": 2612944.0}, {"date": "2021-07-22", "close": 81.48, "volume": 2254845.0}, {"date": "2021-07-23", "close": 83.5, "volume": 3872537.0}, {"date": "2021-07-26", "close": 83.93, "volume": 3189822.0}, {"date": "2021-07-27", "close": 82.93, "volume": 4857692.0}, {"date": "2021-07-28", "close": 83.58, "volume": 7295324.0}, {"date": "2021-07-29", "close": 82.68, "volume": 5291288.0}, {"date": "2021-07-30", "close": 82.4, "volume": 2999598.0}, {"date": "2021-08-02", "close": 82.21, "volume": 3988317.0}, {"date": "2021-08-03", "close": 81.84, "volume": 4860485.0}, {"date": "2021-08-04", "close": 82.07, "volume": 3864613.0}, {"date": "2021-08-05", "close": 82.82, "volume": 2261344.0}, {"date": "2021-08-06", "close": 82.82, "volume": 2764354.0}, {"date": "2021-08-09", "close": 82.67, "volume": 2367789.0}, {"date": "2021-08-10", "close": 82.83, "volume": 6254449.0}, {"date": "2021-08-11", "close": 82.99, "volume": 2457566.0}, {"date": "2021-08-12", "close": 83.14, "volume": 2269033.0}, {"date": "2021-08-13", "close": 83.19, "volume": 2144569.0}, {"date": "2021-08-16", "close": 83.33, "volume": 3483284.0}, {"date": "2021-08-17", "close": 82.64, "volume": 5941469.0}, {"date": "2021-08-18", "close": 82.01, "volume": 3041401.0}, {"date": "2021-08-19", "close": 82.02, "volume": 4409939.0}, {"date": "2021-08-20", "close": 82.73, "volume": 4143389.0}, {"date": "2021-08-23", "close": 83.73, "volume": 3062270.0}, {"date": "2021-08-24", "close": 84.0, "volume": 3132684.0}, {"date": "2021-08-25", "close": 84.13, "volume": 3835074.0}, {"date": "2021-08-26", "close": 83.4, "volume": 3279808.0}, {"date": "2021-08-27", "close": 84.72, "volume": 3437150.0}, {"date": "2021-08-30", "close": 85.3, "volume": 2734660.0}, {"date": "2021-08-31", "close": 85.62, "volume": 6091008.0}, {"date": "2021-09-01", "close": 86.05, "volume": 3723203.0}, {"date": "2021-09-02", "close": 85.47, "volume": 3229914.0}, {"date": "2021-09-03", "close": 85.47, "volume": 2798989.0}, {"date": "2021-09-07", "close": 85.67, "volume": 4117488.0}, {"date": "2021-09-08", "close": 85.23, "volume": 3808544.0}, {"date": "2021-09-09", "close": 84.81, "volume": 4114455.0}, {"date": "2021-09-10", "close": 84.26, "volume": 5103403.0}, {"date": "2021-09-13", "close": 84.47, "volume": 5291595.0}, {"date": "2021-09-14", "close": 83.74, "volume": 5467608.0}, {"date": "2021-09-15", "close": 84.15, "volume": 4996783.0}, {"date": "2021-09-16", "close": 84.07, "volume": 3856583.0}, {"date": "2021-09-17", "close": 83.14, "volume": 9970610.0}, {"date": "2021-09-20", "close": 81.33, "volume": 8942938.0}, {"date": "2021-09-21", "close": 80.99, "volume": 6469711.0}, {"date": "2021-09-22", "close": 80.95, "volume": 6815506.0}, {"date": "2021-09-23", "close": 81.78, "volume": 3989462.0}, {"date": "2021-09-24", "close": 82.45, "volume": 4402089.0}, {"date": "2021-09-27", "close": 82.44, "volume": 3459668.0}, {"date": "2021-09-28", "close": 80.43, "volume": 8982569.0}, {"date": "2021-09-29", "close": 80.36, "volume": 5467137.0}, {"date": "2021-09-30", "close": 80.11, "volume": 10771380.0}, {"date": "2021-10-01", "close": 81.46, "volume": 7308687.0}, {"date": "2021-10-04", "close": 79.7, "volume": 9449006.0}, {"date": "2021-10-05", "close": 80.89, "volume": 3316137.0}, {"date": "2021-10-06", "close": 81.03, "volume": 6600119.0}, {"date": "2021-10-07", "close": 81.38, "volume": 4263949.0}, {"date": "2021-10-08", "close": 80.98, "volume": 2732586.0}, {"date": "2021-10-11", "close": 79.76, "volume": 3590064.0}, {"date": "2021-10-12", "close": 79.02, "volume": 7990704.0}, {"date": "2021-10-13", "close": 79.39, "volume": 4693758.0}, {"date": "2021-10-14", "close": 80.51, "volume": 3614662.0}, {"date": "2021-10-15", "close": 80.32, "volume": 3100385.0}, {"date": "2021-10-18", "close": 80.94, "volume": 2975407.0}, {"date": "2021-10-19", "close": 81.72, "volume": 2460257.0}, {"date": "2021-10-20", "close": 81.88, "volume": 2934606.0}, {"date": "2021-10-21", "close": 82.12, "volume": 2681176.0}, {"date": "2021-10-22", "close": 80.38, "volume": 3130971.0}, {"date": "2021-10-25", "close": 80.73, "volume": 3225245.0}, {"date": "2021-10-26", "close": 80.01, "volume": 6559480.0}, {"date": "2021-10-27", "close": 79.79, "volume": 5845362.0}, {"date": "2021-10-28", "close": 80.05, "volume": 3589067.0}, {"date": "2021-10-29", "close": 80.3, "volume": 2845097.0}, {"date": "2021-11-01", "close": 80.43, "volume": 4124601.0}, {"date": "2021-11-02", "close": 80.44, "volume": 3982100.0}, {"date": "2021-11-03", "close": 80.73, "volume": 2834110.0}, {"date": "2021-11-04", "close": 81.05, "volume": 6281938.0}, {"date": "2021-11-05", "close": 81.7, "volume": 3237476.0}, {"date": "2021-11-08", "close": 81.34, "volume": 3171712.0}, {"date": "2021-11-09", "close": 81.14, "volume": 3921034.0}, {"date": "2021-11-10", "close": 80.22, "volume": 4074378.0}, {"date": "2021-11-11", "close": 80.06, "volume": 2046923.0}, {"date": "2021-11-12", "close": 81.23, "volume": 3240215.0}, {"date": "2021-11-15", "close": 81.46, "volume": 2319256.0}, {"date": "2021-11-16", "close": 80.85, "volume": 2383216.0}, {"date": "2021-11-17", "close": 80.54, "volume": 7330265.0}, {"date": "2021-11-18", "close": 79.96, "volume": 3335907.0}, {"date": "2021-11-19", "close": 79.69, "volume": 6857667.0}, {"date": "2021-11-22", "close": 78.72, "volume": 4517686.0}, {"date": "2021-11-23", "close": 78.51, "volume": 5081021.0}, {"date": "2021-11-24", "close": 78.62, "volume": 4243342.0}, {"date": "2021-11-26", "close": 77.18, "volume": 4963010.0}, {"date": "2021-11-29", "close": 77.84, "volume": 6518660.0}, {"date": "2021-11-30", "close": 75.37, "volume": 10423910.0}, {"date": "2021-12-01", "close": 73.63, "volume": 9392412.0}, {"date": "2021-12-02", "close": 74.87, "volume": 7579154.0}, {"date": "2021-12-03", "close": 74.7, "volume": 8986863.0}, {"date": "2021-12-06", "close": 75.93, "volume": 7739219.0}, {"date": "2021-12-07", "close": 76.71, "volume": 4549221.0}, {"date": "2021-12-08", "close": 77.27, "volume": 9484401.0}, {"date": "2021-12-09", "close": 76.66, "volume": 4065804.0}, {"date": "2021-12-10", "close": 76.7, "volume": 4255379.0}, {"date": "2021-12-13", "close": 76.3, "volume": 4980811.0}, {"date": "2021-12-14", "close": 76.1, "volume": 7010607.0}, {"date": "2021-12-15", "close": 76.9, "volume": 6693162.0}, {"date": "2021-12-16", "close": 76.79, "volume": 7365334.0}, {"date": "2021-12-17", "close": 76.48, "volume": 9932351.0}, {"date": "2021-12-20", "close": 75.79, "volume": 4487127.0}, {"date": "2021-12-21", "close": 77.23, "volume": 5198177.0}, {"date": "2021-12-22", "close": 77.42, "volume": 3266966.0}, {"date": "2021-12-23", "close": 78.11, "volume": 2383458.0}, {"date": "2021-12-27", "close": 78.87, "volume": 2667643.0}, {"date": "2021-12-28", "close": 78.83, "volume": 3214722.0}, {"date": "2021-12-29", "close": 78.44, "volume": 3775702.0}, {"date": "2021-12-30", "close": 78.77, "volume": 4483541.0}, {"date": "2021-12-31", "close": 77.68, "volume": 5689093.0}, {"date": "2022-01-03", "close": 78.22, "volume": 11984810.0}, {"date": "2022-01-04", "close": 78.05, "volume": 11729070.0}, {"date": "2022-01-05", "close": 76.09, "volume": 19325640.0}, {"date": "2022-01-06", "close": 76.43, "volume": 14641290.0}, {"date": "2022-01-07", "close": 76.44, "volume": 7882807.0}, {"date": "2022-01-10", "close": 75.96, "volume": 9446086.0}, {"date": "2022-01-11", "close": 76.91, "volume": 6813372.0}, {"date": "2022-01-12", "close": 77.01, "volume": 5666206.0}, {"date": "2022-01-13", "close": 76.21, "volume": 6354091.0}, {"date": "2022-01-14", "close": 76.56, "volume": 6608785.0}, {"date": "2022-01-18", "close": 75.63, "volume": 5902992.0}, {"date": "2022-01-19", "close": 75.5, "volume": 6647004.0}, {"date": "2022-01-20", "close": 74.75, "volume": 7335372.0}, {"date": "2022-01-21", "close": 72.22, "volume": 14330920.0}, {"date": "2022-01-24", "close": 72.75, "volume": 18812740.0}, {"date": "2022-01-25", "close": 71.26, "volume": 9180322.0}, {"date": "2022-01-26", "close": 70.22, "volume": 12983060.0}, {"date": "2022-01-27", "close": 70.3, "volume": 9541540.0}, {"date": "2022-01-28", "close": 72.31, "volume": 6249465.0}, {"date": "2022-01-31", "close": 73.95, "volume": 6105893.0}, {"date": "2022-02-01", "close": 74.59, "volume": 6284117.0}, {"date": "2022-02-02", "close": 76.08, "volume": 5357318.0}, {"date": "2022-02-03", "close": 70.99, "volume": 9281059.0}, {"date": "2022-02-04", "close": 71.17, "volume": 6675822.0}, {"date": "2022-02-07", "close": 69.93, "volume": 4843454.0}, {"date": "2022-02-08", "close": 69.9, "volume": 6073936.0}, {"date": "2022-02-09", "close": 71.87, "volume": 6325605.0}, {"date": "2022-02-10", "close": 70.84, "volume": 6571635.0}, {"date": "2022-02-11", "close": 69.31, "volume": 7358850.0}, {"date": "2022-02-14", "close": 69.32, "volume": 5342638.0}, {"date": "2022-02-15", "close": 70.29, "volume": 4291904.0}, {"date": "2022-02-16", "close": 69.8, "volume": 4556385.0}, {"date": "2022-02-17", "close": 67.94, "volume": 7516684.0}, {"date": "2022-02-18", "close": 67.41, "volume": 7513380.0}, {"date": "2022-02-22", "close": 66.72, "volume": 8859527.0}, {"date": "2022-02-23", "close": 65.6, "volume": 6548941.0}, {"date": "2022-02-24", "close": 67.44, "volume": 10993420.0}, {"date": "2022-02-25", "close": 68.53, "volume": 7187136.0}, {"date": "2022-02-28", "close": 68.45, "volume": 8388765.0}, {"date": "2022-03-01", "close": 67.59, "volume": 6151272.0}, {"date": "2022-03-02", "close": 68.17, "volume": 7782522.0}, {"date": "2022-03-03", "close": 67.46, "volume": 6528205.0}, {"date": "2022-03-04", "close": 66.49, "volume": 6324990.0}, {"date": "2022-03-07", "close": 64.28, "volume": 7726783.0}, {"date": "2022-03-08", "close": 64.12, "volume": 10154050.0}, {"date": "2022-03-09", "close": 66.04, "volume": 6776030.0}, {"date": "2022-03-10", "close": 65.55, "volume": 5783610.0}, {"date": "2022-03-11", "close": 64.37, "volume": 4982589.0}, {"date": "2022-03-14", "close": 63.62, "volume": 6999104.0}, {"date": "2022-03-15", "close": 64.84, "volume": 6259300.0}, {"date": "2022-03-16", "close": 66.63, "volume": 6621778.0}, {"date": "2022-03-17", "close": 67.35, "volume": 5120694.0}, {"date": "2022-03-18", "close": 68.23, "volume": 8622240.0}, {"date": "2022-03-21", "close": 67.42, "volume": 6153917.0}, {"date": "2022-03-22", "close": 68.68, "volume": 4462394.0}, {"date": "2022-03-23", "close": 67.74, "volume": 5143173.0}, {"date": "2022-03-24", "close": 68.85, "volume": 4300687.0}, {"date": "2022-03-25", "close": 69.18, "volume": 3860651.0}, {"date": "2022-03-28", "close": 69.4, "volume": 2914362.0}, {"date": "2022-03-29", "close": 70.61, "volume": 6935132.0}, {"date": "2022-03-30", "close": 70.11, "volume": 4664587.0}, {"date": "2022-03-31", "close": 68.78, "volume": 4784858.0}, {"date": "2022-04-01", "close": 69.29, "volume": 4019004.0}, {"date": "2022-04-04", "close": 71.2, "volume": 5201350.0}, {"date": "2022-04-05", "close": 70.29, "volume": 3991280.0}, {"date": "2022-04-06", "close": 68.98, "volume": 5011002.0}, {"date": "2022-04-07", "close": 68.38, "volume": 4387201.0}, {"date": "2022-04-08", "close": 68.08, "volume": 3827915.0}, {"date": "2022-04-11", "close": 67.2, "volume": 5361016.0}, {"date": "2022-04-12", "close": 66.65, "volume": 8250336.0}, {"date": "2022-04-13", "close": 67.63, "volume": 6185914.0}, {"date": "2022-04-14", "close": 66.48, "volume": 4718695.0}, {"date": "2022-04-18", "close": 66.26, "volume": 6386390.0}, {"date": "2022-04-19", "close": 67.58, "volume": 4526218.0}, {"date": "2022-04-20", "close": 64.65, "volume": 9530509.0}, {"date": "2022-04-21", "close": 62.81, "volume": 8232068.0}, {"date": "2022-04-22", "close": 61.32, "volume": 9702046.0}, {"date": "2022-04-25", "close": 62.16, "volume": 13360400.0}, {"date": "2022-04-26", "close": 60.12, "volume": 9913139.0}, {"date": "2022-04-27", "close": 58.78, "volume": 17372400.0}, {"date": "2022-04-28", "close": 61.13, "volume": 11270860.0}, {"date": "2022-04-29", "close": 59.06, "volume": 9692787.0}, {"date": "2022-05-02", "close": 60.69, "volume": 11094740.0}, {"date": "2022-05-03", "close": 60.85, "volume": 8362104.0}, {"date": "2022-05-04", "close": 62.94, "volume": 9761106.0}, {"date": "2022-05-05", "close": 60.62, "volume": 9109632.0}, {"date": "2022-05-06", "close": 59.37, "volume": 9318610.0}, {"date": "2022-05-09", "close": 57.83, "volume": 11949120.0}, {"date": "2022-05-10", "close": 58.09, "volume": 9632988.0}, {"date": "2022-05-11", "close": 57.04, "volume": 15059730.0}, {"date": "2022-05-12", "close": 57.66, "volume": 16809340.0}, {"date": "2022-05-13", "close": 59.01, "volume": 5895433.0}, {"date": "2022-05-16", "close": 58.63, "volume": 6900848.0}, {"date": "2022-05-17", "close": 59.91, "volume": 10529970.0}, {"date": "2022-05-18", "close": 57.95, "volume": 9766383.0}, {"date": "2022-05-19", "close": 57.87, "volume": 8299192.0}, {"date": "2022-05-20", "close": 58.02, "volume": 8785184.0}, {"date": "2022-05-23", "close": 58.89, "volume": 9217024.0}, {"date": "2022-05-24", "close": 56.8, "volume": 8468809.0}, {"date": "2022-05-25", "close": 57.56, "volume": 5346177.0}, {"date": "2022-05-26", "close": 58.96, "volume": 4975160.0}, {"date": "2022-05-27", "close": 60.22, "volume": 5187117.0}, {"date": "2022-05-31", "close": 60.18, "volume": 7167818.0}, {"date": "2022-06-01", "close": 59.49, "volume": 6233030.0}, {"date": "2022-06-02", "close": 60.94, "volume": 7218651.0}, {"date": "2022-06-03", "close": 59.62, "volume": 4498543.0}, {"date": "2022-06-06", "close": 59.92, "volume": 4689147.0}, {"date": "2022-06-07", "close": 60.35, "volume": 3251506.0}, {"date": "2022-06-08", "close": 60.19, "volume": 3947497.0}, {"date": "2022-06-09", "close": 58.34, "volume": 4422197.0}, {"date": "2022-06-10", "close": 56.71, "volume": 6654131.0}, {"date": "2022-06-13", "close": 54.03, "volume": 7046529.0}, {"date": "2022-06-14", "close": 53.88, "volume": 4388412.0}, {"date": "2022-06-15", "close": 55.09, "volume": 7353282.0}, {"date": "2022-06-16", "close": 53.08, "volume": 6917880.0}, {"date": "2022-06-17", "close": 53.84, "volume": 11930230.0}, {"date": "2022-06-21", "close": 54.09, "volume": 4110020.0}, {"date": "2022-06-22", "close": 54.18, "volume": 6471997.0}, {"date": "2022-06-23", "close": 54.85, "volume": 6001331.0}, {"date": "2022-06-24", "close": 56.94, "volume": 8894605.0}, {"date": "2022-06-27", "close": 56.4, "volume": 3790214.0}, {"date": "2022-06-28", "close": 54.76, "volume": 4804990.0}, {"date": "2022-06-29", "close": 54.93, "volume": 3939069.0}, {"date": "2022-06-30", "close": 54.27, "volume": 4901666.0}, {"date": "2022-07-01", "close": 54.82, "volume": 4400436.0}, {"date": "2022-07-05", "close": 56.09, "volume": 4237414.0}, {"date": "2022-07-06", "close": 56.1, "volume": 4234945.0}, {"date": "2022-07-07", "close": 56.98, "volume": 3297224.0}, {"date": "2022-07-08", "close": 56.71, "volume": 2566941.0}, {"date": "2022-07-11", "close": 54.99, "volume": 3350748.0}, {"date": "2022-07-12", "close": 54.96, "volume": 4103543.0}, {"date": "2022-07-13", "close": 54.71, "volume": 4923971.0}, {"date": "2022-07-14", "close": 54.02, "volume": 4174009.0}, {"date": "2022-07-15", "close": 55.41, "volume": 4048173.0}, {"date": "2022-07-18", "close": 55.13, "volume": 3790886.0}, {"date": "2022-07-19", "close": 57.09, "volume": 3235786.0}, {"date": "2022-07-20", "close": 58.03, "volume": 5639620.0}, {"date": "2022-07-21", "close": 58.0, "volume": 6391025.0}, {"date": "2022-07-22", "close": 55.99, "volume": 3765866.0}, {"date": "2022-07-25", "close": 55.8, "volume": 2894455.0}, {"date": "2022-07-26", "close": 54.68, "volume": 4278036.0}, {"date": "2022-07-27", "close": 56.99, "volume": 4802153.0}, {"date": "2022-07-28", "close": 56.34, "volume": 4808906.0}, {"date": "2022-07-29", "close": 56.37, "volume": 5980995.0}, {"date": "2022-08-01", "close": 56.29, "volume": 3758165.0}, {"date": "2022-08-02", "close": 56.2, "volume": 4688509.0}, {"date": "2022-08-03", "close": 57.55, "volume": 4331687.0}, {"date": "2022-08-04", "close": 57.8, "volume": 3261797.0}, {"date": "2022-08-05", "close": 57.09, "volume": 3421891.0}, {"date": "2022-08-08", "close": 57.42, "volume": 3962699.0}, {"date": "2022-08-09", "close": 56.86, "volume": 2718193.0}, {"date": "2022-08-10", "close": 58.46, "volume": 3338752.0}, {"date": "2022-08-11", "close": 58.52, "volume": 3001745.0}, {"date": "2022-08-12", "close": 59.56, "volume": 2779417.0}, {"date": "2022-08-15", "close": 59.77, "volume": 2623812.0}, {"date": "2022-08-16", "close": 59.89, "volume": 2471343.0}, {"date": "2022-08-17", "close": 58.73, "volume": 4400974.0}, {"date": "2022-08-18", "close": 58.64, "volume": 2416970.0}, {"date": "2022-08-19", "close": 57.69, "volume": 3337908.0}, {"date": "2022-08-22", "close": 56.04, "volume": 3312535.0}, {"date": "2022-08-23", "close": 55.56, "volume": 5294766.0}, {"date": "2022-08-24", "close": 55.89, "volume": 4279014.0}, {"date": "2022-08-25", "close": 56.98, "volume": 2492086.0}, {"date": "2022-08-26", "close": 55.16, "volume": 5293844.0}, {"date": "2022-08-29", "close": 54.73, "volume": 3620831.0}, {"date": "2022-08-30", "close": 54.25, "volume": 3754554.0}, {"date": "2022-08-31", "close": 54.38, "volume": 5491369.0}, {"date": "2022-09-01", "close": 54.88, "volume": 6217352.0}, {"date": "2022-09-02", "close": 53.84, "volume": 5575710.0}, {"date": "2022-09-06", "close": 53.17, "volume": 9949956.0}, {"date": "2022-09-07", "close": 54.24, "volume": 7466675.0}, {"date": "2022-09-08", "close": 54.11, "volume": 11092450.0}, {"date": "2022-09-09", "close": 55.62, "volume": 9515752.0}, {"date": "2022-09-12", "close": 55.91, "volume": 4837240.0}, {"date": "2022-09-13", "close": 52.84, "volume": 7053160.0}, {"date": "2022-09-14", "close": 52.93, "volume": 7515169.0}, {"date": "2022-09-15", "close": 52.7, "volume": 6948604.0}, {"date": "2022-09-16", "close": 52.14, "volume": 10953480.0}, {"date": "2022-09-19", "close": 52.33, "volume": 7144482.0}, {"date": "2022-09-20", "close": 51.52, "volume": 5358409.0}, {"date": "2022-09-21", "close": 50.26, "volume": 6596000.0}, {"date": "2022-09-22", "close": 50.08, "volume": 6186214.0}, {"date": "2022-09-23", "close": 49.11, "volume": 7014330.0}, {"date": "2022-09-26", "close": 48.31, "volume": 6194055.0}, {"date": "2022-09-27", "close": 48.05, "volume": 6616878.0}, {"date": "2022-09-28", "close": 49.69, "volume": 7825425.0}, {"date": "2022-09-29", "close": 48.48, "volume": 6384682.0}, {"date": "2022-09-30", "close": 47.89, "volume": 6277411.0}, {"date": "2022-10-03", "close": 49.23, "volume": 5783699.0}, {"date": "2022-10-04", "close": 50.74, "volume": 8840115.0}, {"date": "2022-10-05", "close": 50.35, "volume": 5179814.0}, {"date": "2022-10-06", "close": 50.08, "volume": 6508742.0}, {"date": "2022-10-07", "close": 48.73, "volume": 4890313.0}, {"date": "2022-10-10", "close": 48.6, "volume": 4930961.0}, {"date": "2022-10-11", "close": 47.69, "volume": 7811720.0}, {"date": "2022-10-12", "close": 47.63, "volume": 5351775.0}, {"date": "2022-10-13", "close": 48.78, "volume": 10305340.0}, {"date": "2022-10-14", "close": 47.98, "volume": 8173321.0}, {"date": "2022-10-17", "close": 49.3, "volume": 6105204.0}, {"date": "2022-10-18", "close": 49.67, "volume": 5524044.0}, {"date": "2022-10-19", "close": 49.71, "volume": 11117530.0}, {"date": "2022-10-20", "close": 49.83, "volume": 6788857.0}, {"date": "2022-10-21", "close": 50.15, "volume": 7086691.0}, {"date": "2022-10-24", "close": 50.5, "volume": 6334649.0}, {"date": "2022-10-25", "close": 51.84, "volume": 4684382.0}, {"date": "2022-10-26", "close": 50.2, "volume": 5785977.0}, {"date": "2022-10-27", "close": 47.82, "volume": 6867807.0}, {"date": "2022-10-28", "close": 49.03, "volume": 8235219.0}, {"date": "2022-10-31", "close": 48.21, "volume": 7609363.0}, {"date": "2022-11-01", "close": 47.9, "volume": 4956890.0}, {"date": "2022-11-02", "close": 46.55, "volume": 10548840.0}, {"date": "2022-11-03", "close": 45.41, "volume": 11167520.0}, {"date": "2022-11-04", "close": 45.72, "volume": 6621203.0}, {"date": "2022-11-07", "close": 46.54, "volume": 7202249.0}, {"date": "2022-11-08", "close": 46.59, "volume": 8272960.0}, {"date": "2022-11-09", "close": 45.96, "volume": 7028639.0}, {"date": "2022-11-10", "close": 48.74, "volume": 8306183.0}, {"date": "2022-11-11", "close": 50.02, "volume": 9255252.0}, {"date": "2022-11-14", "close": 49.82, "volume": 5432301.0}, {"date": "2022-11-15", "close": 50.56, "volume": 8965496.0}, {"date": "2022-11-16", "close": 50.06, "volume": 5374065.0}, {"date": "2022-11-17", "close": 49.68, "volume": 7109632.0}, {"date": "2022-11-18", "close": 49.53, "volume": 4049341.0}, {"date": "2022-11-21", "close": 49.12, "volume": 3202536.0}, {"date": "2022-11-22", "close": 49.85, "volume": 5479257.0}, {"date": "2022-11-23", "close": 50.48, "volume": 4605817.0}, {"date": "2022-11-25", "close": 50.2, "volume": 1895782.0}, {"date": "2022-11-28", "close": 49.4, "volume": 3680298.0}, {"date": "2022-11-29", "close": 49.42, "volume": 3823064.0}, {"date": "2022-11-30", "close": 51.51, "volume": 10313920.0}, {"date": "2022-12-01", "close": 51.81, "volume": 6604261.0}, {"date": "2022-12-02", "close": 51.94, "volume": 4402212.0}, {"date": "2022-12-05", "close": 51.12, "volume": 4033220.0}, {"date": "2022-12-06", "close": 49.65, "volume": 5810986.0}, {"date": "2022-12-07", "close": 49.4, "volume": 4700897.0}, {"date": "2022-12-08", "close": 49.3, "volume": 5180760.0}, {"date": "2022-12-09", "close": 49.44, "volume": 6324987.0}, {"date": "2022-12-12", "close": 49.83, "volume": 5129671.0}, {"date": "2022-12-13", "close": 50.67, "volume": 9909660.0}, {"date": "2022-12-14", "close": 50.01, "volume": 10321560.0}, {"date": "2022-12-15", "close": 48.06, "volume": 9817271.0}, {"date": "2022-12-16", "close": 48.05, "volume": 8563454.0}, {"date": "2022-12-19", "close": 46.81, "volume": 5688212.0}, {"date": "2022-12-20", "close": 47.13, "volume": 5743839.0}, {"date": "2022-12-21", "close": 47.75, "volume": 5863252.0}, {"date": "2022-12-22", "close": 47.34, "volume": 4384277.0}, {"date": "2022-12-23", "close": 47.8, "volume": 3845538.0}, {"date": "2022-12-27", "close": 47.37, "volume": 3905716.0}, {"date": "2022-12-28", "close": 46.68, "volume": 6047789.0}, {"date": "2022-12-29", "close": 47.97, "volume": 3466928.0}, {"date": "2022-12-30", "close": 47.99, "volume": 4828551.0}, {"date": "2023-01-03", "close": 48.61, "volume": 8578066.0}, {"date": "2023-01-04", "close": 49.52, "volume": 5837371.0}, {"date": "2023-01-05", "close": 49.59, "volume": 5407704.0}, {"date": "2023-01-06", "close": 50.4, "volume": 4578619.0}, {"date": "2023-01-09", "close": 50.48, "volume": 6430066.0}, {"date": "2023-01-10", "close": 51.24, "volume": 8684913.0}, {"date": "2023-01-11", "close": 51.61, "volume": 4098604.0}, {"date": "2023-01-12", "close": 52.18, "volume": 4193903.0}, {"date": "2023-01-13", "close": 52.35, "volume": 3712363.0}, {"date": "2023-01-17", "close": 51.86, "volume": 3529873.0}, {"date": "2023-01-18", "close": 51.23, "volume": 5930257.0}, {"date": "2023-01-19", "close": 51.49, "volume": 7387450.0}, {"date": "2023-01-20", "close": 53.1, "volume": 4874271.0}, {"date": "2023-01-23", "close": 54.03, "volume": 6279040.0}, {"date": "2023-01-24", "close": 53.88, "volume": 8866992.0}, {"date": "2023-01-25", "close": 54.07, "volume": 4976809.0}, {"date": "2023-01-26", "close": 54.91, "volume": 4303637.0}, {"date": "2023-01-27", "close": 55.29, "volume": 3764082.0}, {"date": "2023-01-30", "close": 54.42, "volume": 3857076.0}, {"date": "2023-01-31", "close": 55.08, "volume": 4265457.0}, {"date": "2023-02-01", "close": 55.73, "volume": 7523173.0}, {"date": "2023-02-02", "close": 59.39, "volume": 9444675.0}, {"date": "2023-02-03", "close": 58.2, "volume": 7829219.0}, {"date": "2023-02-06", "close": 57.5, "volume": 5708272.0}, {"date": "2023-02-07", "close": 58.57, "volume": 7167224.0}, {"date": "2023-02-08", "close": 56.73, "volume": 6530462.0}, {"date": "2023-02-09", "close": 55.49, "volume": 6056289.0}, {"date": "2023-02-10", "close": 54.96, "volume": 4483281.0}, {"date": "2023-02-13", "close": 55.74, "volume": 2956286.0}, {"date": "2023-02-14", "close": 55.76, "volume": 5888055.0}, {"date": "2023-02-15", "close": 56.27, "volume": 4233820.0}, {"date": "2023-02-16", "close": 55.41, "volume": 5267652.0}, {"date": "2023-02-17", "close": 55.35, "volume": 4245115.0}, {"date": "2023-02-21", "close": 54.13, "volume": 4176444.0}, {"date": "2023-02-22", "close": 54.24, "volume": 4410612.0}, {"date": "2023-02-23", "close": 53.99, "volume": 5151074.0}, {"date": "2023-02-24", "close": 53.24, "volume": 4842339.0}, {"date": "2023-02-27", "close": 53.41, "volume": 3659181.0}, {"date": "2023-02-28", "close": 53.5, "volume": 5728571.0}, {"date": "2023-03-01", "close": 53.09, "volume": 7092339.0}, {"date": "2023-03-02", "close": 53.59, "volume": 4649358.0}, {"date": "2023-03-03", "close": 54.76, "volume": 5373298.0}, {"date": "2023-03-06", "close": 54.76, "volume": 5626379.0}, {"date": "2023-03-07", "close": 54.2, "volume": 5464489.0}, {"date": "2023-03-08", "close": 54.23, "volume": 4289371.0}, {"date": "2023-03-09", "close": 53.01, "volume": 6195518.0}, {"date": "2023-03-10", "close": 52.26, "volume": 13124310.0}, {"date": "2023-03-13", "close": 52.26, "volume": 15248660.0}, {"date": "2023-03-14", "close": 53.74, "volume": 10217990.0}, {"date": "2023-03-15", "close": 54.32, "volume": 12706530.0}, {"date": "2023-03-16", "close": 55.54, "volume": 11404210.0}, {"date": "2023-03-17", "close": 55.01, "volume": 12329890.0}, {"date": "2023-03-20", "close": 55.27, "volume": 7192184.0}, {"date": "2023-03-21", "close": 56.45, "volume": 5008704.0}, {"date": "2023-03-22", "close": 55.46, "volume": 6751467.0}, {"date": "2023-03-23", "close": 56.36, "volume": 7071137.0}, {"date": "2023-03-24", "close": 56.65, "volume": 5494602.0}, {"date": "2023-03-27", "close": 56.33, "volume": 3758345.0}, {"date": "2023-03-28", "close": 55.87, "volume": 4112988.0}, {"date": "2023-03-29", "close": 56.61, "volume": 4815667.0}, {"date": "2023-03-30", "close": 56.88, "volume": 6365129.0}, {"date": "2023-03-31", "close": 57.97, "volume": 9690947.0}, {"date": "2023-04-03", "close": 58.21, "volume": 8983852.0}, {"date": "2023-04-04", "close": 58.39, "volume": 9755165.0}, {"date": "2023-04-05", "close": 58.2, "volume": 12243040.0}, {"date": "2023-04-06", "close": 58.93, "volume": 10713880.0}, {"date": "2023-04-10", "close": 58.8, "volume": 4791217.0}, {"date": "2023-04-11", "close": 58.65, "volume": 17443780.0}, {"date": "2023-04-12", "close": 58.04, "volume": 5886171.0}, {"date": "2023-04-13", "close": 59.25, "volume": 5416191.0}, {"date": "2023-04-14", "close": 59.23, "volume": 4906214.0}, {"date": "2023-04-17", "close": 58.89, "volume": 6479072.0}, {"date": "2023-04-18", "close": 58.59, "volume": 4380286.0}, {"date": "2023-04-19", "close": 58.15, "volume": 4409512.0}, {"date": "2023-04-20", "close": 57.55, "volume": 4414239.0}, {"date": "2023-04-21", "close": 57.69, "volume": 7125252.0}, {"date": "2023-04-24", "close": 57.63, "volume": 4875980.0}, {"date": "2023-04-25", "close": 56.73, "volume": 5345936.0}, {"date": "2023-04-26", "close": 56.13, "volume": 6964679.0}, {"date": "2023-04-27", "close": 59.39, "volume": 9597483.0}, {"date": "2023-04-28", "close": 59.9, "volume": 7480634.0}, {"date": "2023-05-01", "close": 59.89, "volume": 7220869.0}, {"date": "2023-05-02", "close": 58.78, "volume": 10152060.0}, {"date": "2023-05-03", "close": 58.55, "volume": 8671285.0}, {"date": "2023-05-04", "close": 57.61, "volume": 7134022.0}, {"date": "2023-05-05", "close": 58.33, "volume": 4970926.0}, {"date": "2023-05-08", "close": 58.92, "volume": 3997042.0}, {"date": "2023-05-09", "close": 58.55, "volume": 7635268.0}, {"date": "2023-05-10", "close": 59.07, "volume": 6380837.0}, {"date": "2023-05-11", "close": 59.66, "volume": 7617798.0}, {"date": "2023-05-12", "close": 59.71, "volume": 4019763.0}, {"date": "2023-05-15", "close": 59.99, "volume": 3557927.0}, {"date": "2023-05-16", "close": 59.92, "volume": 3775839.0}, {"date": "2023-05-17", "close": 60.65, "volume": 5544913.0}, {"date": "2023-05-18", "close": 61.74, "volume": 6548007.0}, {"date": "2023-05-19", "close": 61.41, "volume": 5739550.0}, {"date": "2023-05-22", "close": 61.97, "volume": 4924926.0}, {"date": "2023-05-23", "close": 61.2, "volume": 4214595.0}, {"date": "2023-05-24", "close": 60.92, "volume": 6112685.0}, {"date": "2023-05-25", "close": 60.92, "volume": 5962559.0}, {"date": "2023-05-26", "close": 62.16, "volume": 8314910.0}, {"date": "2023-05-30", "close": 62.26, "volume": 6807834.0}, {"date": "2023-05-31", "close": 62.24, "volume": 7566506.0}, {"date": "2023-06-01", "close": 63.08, "volume": 10175810.0}, {"date": "2023-06-02", "close": 63.16, "volume": 8956443.0}, {"date": "2023-06-05", "close": 63.32, "volume": 7260693.0}, {"date": "2023-06-06", "close": 63.58, "volume": 4420060.0}, {"date": "2023-06-07", "close": 62.87, "volume": 5343255.0}, {"date": "2023-06-08", "close": 63.19, "volume": 4159280.0}, {"date": "2023-06-09", "close": 63.21, "volume": 8008626.0}, {"date": "2023-06-12", "close": 63.96, "volume": 4675116.0}, {"date": "2023-06-13", "close": 64.17, "volume": 5138426.0}, {"date": "2023-06-14", "close": 64.28, "volume": 5512785.0}, {"date": "2023-06-15", "close": 65.3, "volume": 6185551.0}, {"date": "2023-06-16", "close": 64.76, "volume": 7422312.0}, {"date": "2023-06-20", "close": 64.34, "volume": 5617522.0}, {"date": "2023-06-21", "close": 63.7, "volume": 5208070.0}, {"date": "2023-06-22", "close": 64.2, "volume": 4281494.0}, {"date": "2023-06-23", "close": 64.06, "volume": 6838380.0}, {"date": "2023-06-26", "close": 63.42, "volume": 4905494.0}, {"date": "2023-06-27", "close": 64.49, "volume": 6508469.0}, {"date": "2023-06-28", "close": 64.78, "volume": 3975767.0}, {"date": "2023-06-29", "close": 64.43, "volume": 3652592.0}, {"date": "2023-06-30", "close": 65.08, "volume": 5248594.0}, {"date": "2023-07-03", "close": 65.3, "volume": 2808991.0}, {"date": "2023-07-05", "close": 65.8, "volume": 6774764.0}, {"date": "2023-07-06", "close": 65.28, "volume": 5245759.0}, {"date": "2023-07-07", "close": 65.05, "volume": 5070532.0}, {"date": "2023-07-10", "close": 64.88, "volume": 4535259.0}, {"date": "2023-07-11", "close": 66.01, "volume": 6782385.0}, {"date": "2023-07-12", "close": 66.81, "volume": 6097220.0}, {"date": "2023-07-13", "close": 67.79, "volume": 5963265.0}, {"date": "2023-07-14", "close": 67.15, "volume": 6236270.0}, {"date": "2023-07-17", "close": 66.91, "volume": 4982249.0}, {"date": "2023-07-18", "close": 67.37, "volume": 5209722.0}, {"date": "2023-07-19", "close": 67.56, "volume": 6908949.0}, {"date": "2023-07-20", "close": 66.22, "volume": 8462039.0}, {"date": "2023-07-21", "close": 65.56, "volume": 7016915.0}, {"date": "2023-07-24", "close": 65.68, "volume": 5837235.0}, {"date": "2023-07-25", "close": 65.89, "volume": 5463276.0}, {"date": "2023-07-26", "close": 66.92, "volume": 6260702.0}, {"date": "2023-07-27", "close": 67.48, "volume": 10384160.0}, {"date": "2023-07-28", "close": 68.81, "volume": 6244385.0}, {"date": "2023-07-31", "close": 68.79, "volume": 7829643.0}, {"date": "2023-08-01", "close": 68.7, "volume": 5671842.0}, {"date": "2023-08-02", "close": 67.41, "volume": 6492554.0}, {"date": "2023-08-03", "close": 67.24, "volume": 4543216.0}, {"date": "2023-08-04", "close": 67.09, "volume": 4905132.0}, {"date": "2023-08-07", "close": 68.13, "volume": 4493459.0}, {"date": "2023-08-08", "close": 67.94, "volume": 4531874.0}, {"date": "2023-08-09", "close": 67.21, "volume": 8905961.0}, {"date": "2023-08-10", "close": 67.44, "volume": 5574830.0}, {"date": "2023-08-11", "close": 67.12, "volume": 4473732.0}, {"date": "2023-08-14", "close": 67.61, "volume": 3788766.0}, {"date": "2023-08-15", "close": 67.01, "volume": 5024749.0}, {"date": "2023-08-16", "close": 66.21, "volume": 4912685.0}, {"date": "2023-08-17", "close": 65.45, "volume": 6309866.0}, {"date": "2023-08-18", "close": 65.06, "volume": 6811020.0}, {"date": "2023-08-21", "close": 65.53, "volume": 3533505.0}, {"date": "2023-08-22", "close": 65.53, "volume": 4628529.0}, {"date": "2023-08-23", "close": 66.59, "volume": 5836593.0}, {"date": "2023-08-24", "close": 65.31, "volume": 5732267.0}, {"date": "2023-08-25", "close": 65.38, "volume": 6548208.0}, {"date": "2023-08-28", "close": 66.18, "volume": 4719115.0}, {"date": "2023-08-29", "close": 67.65, "volume": 5346323.0}, {"date": "2023-08-30", "close": 67.66, "volume": 4556830.0}, {"date": "2023-08-31", "close": 67.73, "volume": 4070384.0}, {"date": "2023-09-01", "close": 67.1, "volume": 4034582.0}, {"date": "2023-09-05", "close": 67.09, "volume": 4403676.0}, {"date": "2023-09-06", "close": 66.88, "volume": 5208236.0}, {"date": "2023-09-07", "close": 66.76, "volume": 4850366.0}, {"date": "2023-09-08", "close": 66.96, "volume": 3645304.0}, {"date": "2023-09-11", "close": 67.97, "volume": 5761146.0}, {"date": "2023-09-12", "close": 67.26, "volume": 8751410.0}, {"date": "2023-09-13", "close": 67.48, "volume": 4535972.0}, {"date": "2023-09-14", "close": 68.42, "volume": 5912415.0}, {"date": "2023-09-15", "close": 67.51, "volume": 7610987.0}, {"date": "2023-09-18", "close": 67.39, "volume": 3755361.0}, {"date": "2023-09-19", "close": 67.44, "volume": 3366176.0}, {"date": "2023-09-20", "close": 66.52, "volume": 4766222.0}, {"date": "2023-09-21", "close": 65.7, "volume": 6303480.0}, {"date": "2023-09-22", "close": 65.62, "volume": 5348471.0}, {"date": "2023-09-25", "close": 65.78, "volume": 4129739.0}, {"date": "2023-09-26", "close": 65.05, "volume": 5199665.0}, {"date": "2023-09-27", "close": 65.22, "volume": 6536997.0}, {"date": "2023-09-28", "close": 65.94, "volume": 4803189.0}, {"date": "2023-09-29", "close": 65.57, "volume": 6325886.0}, {"date": "2023-10-02", "close": 66.06, "volume": 6891018.0}, {"date": "2023-10-03", "close": 65.17, "volume": 6603847.0}, {"date": "2023-10-04", "close": 65.79, "volume": 6884915.0}, {"date": "2023-10-05", "close": 65.7, "volume": 4678047.0}, {"date": "2023-10-06", "close": 66.91, "volume": 7387240.0}, {"date": "2023-10-09", "close": 67.63, "volume": 6979706.0}, {"date": "2023-10-10", "close": 68.02, "volume": 7788449.0}, {"date": "2023-10-11", "close": 68.64, "volume": 7686755.0}, {"date": "2023-10-12", "close": 67.83, "volume": 6276925.0}, {"date": "2023-10-13", "close": 67.07, "volume": 8251487.0}, {"date": "2023-10-16", "close": 68.15, "volume": 6463661.0}, {"date": "2023-10-17", "close": 68.39, "volume": 4743639.0}, {"date": "2023-10-18", "close": 67.21, "volume": 7334202.0}, {"date": "2023-10-19", "close": 67.14, "volume": 9381422.0}, {"date": "2023-10-20", "close": 66.52, "volume": 8249535.0}, {"date": "2023-10-23", "close": 66.87, "volume": 6415204.0}, {"date": "2023-10-24", "close": 67.66, "volume": 6181178.0}, {"date": "2023-10-25", "close": 64.73, "volume": 11531210.0}, {"date": "2023-10-26", "close": 63.32, "volume": 14266220.0}, {"date": "2023-10-27", "close": 63.09, "volume": 10356250.0}, {"date": "2023-10-30", "close": 64.39, "volume": 9146649.0}, {"date": "2023-10-31", "close": 64.72, "volume": 6375394.0}, {"date": "2023-11-01", "close": 65.67, "volume": 8172506.0}, {"date": "2023-11-02", "close": 66.54, "volume": 7342480.0}, {"date": "2023-11-03", "close": 67.56, "volume": 7058988.0}, {"date": "2023-11-06", "close": 67.38, "volume": 4962625.0}, {"date": "2023-11-07", "close": 67.74, "volume": 5996203.0}, {"date": "2023-11-08", "close": 67.42, "volume": 4573683.0}, {"date": "2023-11-09", "close": 67.4, "volume": 4941298.0}, {"date": "2023-11-10", "close": 68.47, "volume": 5105569.0}, {"date": "2023-11-13", "close": 68.32, "volume": 7809432.0}, {"date": "2023-11-14", "close": 69.43, "volume": 6034397.0}, {"date": "2023-11-15", "close": 69.77, "volume": 5401828.0}, {"date": "2023-11-16", "close": 70.08, "volume": 7438589.0}, {"date": "2023-11-17", "close": 70.07, "volume": 3914265.0}, {"date": "2023-11-20", "close": 70.86, "volume": 5728058.0}, {"date": "2023-11-21", "close": 70.62, "volume": 3902248.0}, {"date": "2023-11-22", "close": 71.2, "volume": 4188517.0}, {"date": "2023-11-24", "close": 70.96, "volume": 2416407.0}, {"date": "2023-11-27", "close": 70.52, "volume": 3909854.0}, {"date": "2023-11-28", "close": 70.69, "volume": 4779559.0}, {"date": "2023-11-29", "close": 70.18, "volume": 4089142.0}, {"date": "2023-11-30", "close": 69.77, "volume": 7202730.0}, {"date": "2023-12-01", "close": 69.91, "volume": 7708520.0}, {"date": "2023-12-04", "close": 69.21, "volume": 6609501.0}, {"date": "2023-12-05", "close": 68.89, "volume": 5984502.0}, {"date": "2023-12-06", "close": 68.71, "volume": 4552515.0}, {"date": "2023-12-07", "close": 70.15, "volume": 6122571.0}, {"date": "2023-12-08", "close": 70.48, "volume": 5282507.0}, {"date": "2023-12-11", "close": 69.94, "volume": 6300459.0}, {"date": "2023-12-12", "close": 70.23, "volume": 7862123.0}, {"date": "2023-12-13", "close": 70.89, "volume": 7708436.0}, {"date": "2023-12-14", "close": 71.2, "volume": 6460976.0}, {"date": "2023-12-15", "close": 71.02, "volume": 7243214.0}, {"date": "2023-12-18", "close": 71.72, "volume": 6993494.0}, {"date": "2023-12-19", "close": 72.45, "volume": 4835906.0}, {"date": "2023-12-20", "close": 71.89, "volume": 6523404.0}, {"date": "2023-12-21", "close": 72.6, "volume": 4867107.0}, {"date": "2023-12-22", "close": 72.61, "volume": 4763873.0}, {"date": "2023-12-26", "close": 72.89, "volume": 2461833.0}, {"date": "2023-12-27", "close": 72.9, "volume": 4508669.0}, {"date": "2023-12-28", "close": 73.1, "volume": 5465791.0}, {"date": "2023-12-29", "close": 72.66, "volume": 4744400.0}, {"date": "2024-01-02", "close": 72.25, "volume": 6003794.0}, {"date": "2024-01-03", "close": 71.98, "volume": 7592688.0}, {"date": "2024-01-04", "close": 71.74, "volume": 6665408.0}, {"date": "2024-01-05", "close": 72.04, "volume": 5277304.0}, {"date": "2024-01-08", "close": 73.16, "volume": 4658199.0}, {"date": "2024-01-09", "close": 73.01, "volume": 3533047.0}, {"date": "2024-01-10", "close": 73.69, "volume": 7234958.0}, {"date": "2024-01-11", "close": 73.45, "volume": 6962817.0}, {"date": "2024-01-12", "close": 73.81, "volume": 3862425.0}, {"date": "2024-01-16", "close": 73.39, "volume": 6365591.0}, {"date": "2024-01-17", "close": 72.94, "volume": 6561837.0}, {"date": "2024-01-18", "close": 73.83, "volume": 6420369.0}, {"date": "2024-01-19", "close": 74.83, "volume": 6446710.0}, {"date": "2024-01-22", "close": 74.98, "volume": 5694427.0}, {"date": "2024-01-23", "close": 75.72, "volume": 4663522.0}, {"date": "2024-01-24", "close": 76.19, "volume": 6991155.0}, {"date": "2024-01-25", "close": 77.43, "volume": 6158076.0}, {"date": "2024-01-26", "close": 77.68, "volume": 4718195.0}, {"date": "2024-01-29", "close": 78.33, "volume": 4065453.0}, {"date": "2024-01-30", "close": 77.8, "volume": 4596917.0}, {"date": "2024-01-31", "close": 75.88, "volume": 9336420.0}, {"date": "2024-02-01", "close": 76.66, "volume": 6907168.0}, {"date": "2024-02-02", "close": 79.74, "volume": 11971920.0}, {"date": "2024-02-05", "close": 78.62, "volume": 7886275.0}, {"date": "2024-02-06", "close": 78.38, "volume": 6738309.0}, {"date": "2024-02-07", "close": 78.78, "volume": 5980052.0}, {"date": "2024-02-08", "close": 79.08, "volume": 4267708.0}, {"date": "2024-02-09", "close": 79.17, "volume": 7624590.0}, {"date": "2024-02-12", "close": 79.42, "volume": 4285276.0}, {"date": "2024-02-13", "close": 78.3, "volume": 8023889.0}, {"date": "2024-02-14", "close": 79.55, "volume": 7344739.0}, {"date": "2024-02-15", "close": 80.2, "volume": 6672691.0}, {"date": "2024-02-16", "close": 78.95, "volume": 7036635.0}, {"date": "2024-02-20", "close": 78.83, "volume": 8030654.0}, {"date": "2024-02-21", "close": 78.74, "volume": 6142837.0}, {"date": "2024-02-22", "close": 79.92, "volume": 7108752.0}, {"date": "2024-02-23", "close": 79.72, "volume": 7327483.0}, {"date": "2024-02-26", "close": 78.56, "volume": 7872641.0}, {"date": "2024-02-27", "close": 79.2, "volume": 4502487.0}, {"date": "2024-02-28", "close": 78.66, "volume": 3774627.0}, {"date": "2024-02-29", "close": 79.36, "volume": 6774297.0}, {"date": "2024-03-01", "close": 80.02, "volume": 5828975.0}, {"date": "2024-03-04", "close": 78.97, "volume": 7165814.0}, {"date": "2024-03-05", "close": 78.33, "volume": 7602785.0}, {"date": "2024-03-06", "close": 78.44, "volume": 6833278.0}, {"date": "2024-03-07", "close": 79.71, "volume": 6460488.0}, {"date": "2024-03-08", "close": 79.59, "volume": 8710020.0}, {"date": "2024-03-11", "close": 79.44, "volume": 6934299.0}, {"date": "2024-03-12", "close": 80.14, "volume": 7405144.0}, {"date": "2024-03-13", "close": 80.28, "volume": 5496615.0}, {"date": "2024-03-14", "close": 80.09, "volume": 7210349.0}, {"date": "2024-03-15", "close": 79.29, "volume": 8166298.0}, {"date": "2024-03-18", "close": 80.7, "volume": 5360650.0}, {"date": "2024-03-19", "close": 80.67, "volume": 4777114.0}, {"date": "2024-03-20", "close": 81.62, "volume": 4432697.0}, {"date": "2024-03-21", "close": 81.65, "volume": 5377225.0}, {"date": "2024-03-22", "close": 81.82, "volume": 3214375.0}, {"date": "2024-03-25", "close": 81.54, "volume": 3732478.0}, {"date": "2024-03-26", "close": 81.37, "volume": 5441604.0}, {"date": "2024-03-27", "close": 81.79, "volume": 4177785.0}, {"date": "2024-03-28", "close": 81.66, "volume": 5294736.0}, {"date": "2024-04-01", "close": 82.29, "volume": 5290892.0}, {"date": "2024-04-02", "close": 82.16, "volume": 5271157.0}, {"date": "2024-04-03", "close": 82.81, "volume": 5158099.0}, {"date": "2024-04-04", "close": 81.69, "volume": 8000474.0}, {"date": "2024-04-05", "close": 82.52, "volume": 6619541.0}, {"date": "2024-04-08", "close": 82.53, "volume": 3503083.0}, {"date": "2024-04-09", "close": 82.62, "volume": 4733060.0}, {"date": "2024-04-10", "close": 81.97, "volume": 6845389.0}, {"date": "2024-04-11", "close": 82.69, "volume": 4073126.0}, {"date": "2024-04-12", "close": 81.33, "volume": 5997208.0}, {"date": "2024-04-15", "close": 80.3, "volume": 6494651.0}, {"date": "2024-04-16", "close": 80.03, "volume": 7501028.0}, {"date": "2024-04-17", "close": 79.96, "volume": 4862316.0}, {"date": "2024-04-18", "close": 80.35, "volume": 4539412.0}, {"date": "2024-04-19", "close": 79.47, "volume": 6854655.0}, {"date": "2024-04-22", "close": 79.58, "volume": 5458377.0}, {"date": "2024-04-23", "close": 80.79, "volume": 5068076.0}, {"date": "2024-04-24", "close": 80.84, "volume": 6196627.0}, {"date": "2024-04-25", "close": 77.96, "volume": 14354210.0}, {"date": "2024-04-26", "close": 80.11, "volume": 13015580.0}, {"date": "2024-04-29", "close": 79.18, "volume": 5357833.0}, {"date": "2024-04-30", "close": 77.86, "volume": 7333542.0}, {"date": "2024-05-01", "close": 78.58, "volume": 9300489.0}, {"date": "2024-05-02", "close": 79.37, "volume": 6956776.0}, {"date": "2024-05-03", "close": 80.21, "volume": 4813307.0}, {"date": "2024-05-06", "close": 81.3, "volume": 4714007.0}, {"date": "2024-05-07", "close": 81.39, "volume": 3453291.0}, {"date": "2024-05-08", "close": 81.26, "volume": 2941307.0}, {"date": "2024-05-09", "close": 81.67, "volume": 3995915.0}, {"date": "2024-05-10", "close": 81.79, "volume": 3563948.0}, {"date": "2024-05-13", "close": 81.64, "volume": 2715476.0}, {"date": "2024-05-14", "close": 82.01, "volume": 2730128.0}, {"date": "2024-05-15", "close": 82.53, "volume": 3487826.0}, {"date": "2024-05-16", "close": 82.47, "volume": 3136621.0}, {"date": "2024-05-17", "close": 82.61, "volume": 2714109.0}, {"date": "2024-05-20", "close": 82.85, "volume": 2157326.0}, {"date": "2024-05-21", "close": 82.74, "volume": 2317232.0}, {"date": "2024-05-22", "close": 82.84, "volume": 2602592.0}, {"date": "2024-05-23", "close": 81.9, "volume": 3534127.0}, {"date": "2024-05-24", "close": 82.95, "volume": 2027996.0}, {"date": "2024-05-28", "close": 83.09, "volume": 2786224.0}, {"date": "2024-05-29", "close": 82.65, "volume": 2769017.0}, {"date": "2024-05-30", "close": 82.38, "volume": 2942203.0}, {"date": "2024-05-31", "close": 83.26, "volume": 3600112.0}, {"date": "2024-06-03", "close": 83.59, "volume": 5947645.0}, {"date": "2024-06-04", "close": 83.91, "volume": 2878997.0}, {"date": "2024-06-05", "close": 84.93, "volume": 4160624.0}, {"date": "2024-06-06", "close": 84.98, "volume": 3184456.0}, {"date": "2024-06-07", "close": 84.4, "volume": 3463007.0}, {"date": "2024-06-10", "close": 84.61, "volume": 3442864.0}, {"date": "2024-06-11", "close": 84.77, "volume": 5804279.0}, {"date": "2024-06-12", "close": 84.59, "volume": 4248012.0}, {"date": "2024-06-13", "close": 83.86, "volume": 3595476.0}, {"date": "2024-06-14", "close": 84.13, "volume": 2402837.0}, {"date": "2024-06-17", "close": 84.53, "volume": 3420580.0}, {"date": "2024-06-18", "close": 84.03, "volume": 3004510.0}, {"date": "2024-06-20", "close": 84.39, "volume": 3650865.0}, {"date": "2024-06-21", "close": 84.94, "volume": 3757130.0}, {"date": "2024-06-24", "close": 85.0, "volume": 3724875.0}, {"date": "2024-06-25", "close": 85.95, "volume": 3225490.0}, {"date": "2024-06-26", "close": 85.96, "volume": 2746544.0}, {"date": "2024-06-27", "close": 86.45, "volume": 2988590.0}, {"date": "2024-06-28", "close": 85.66, "volume": 4025085.0}, {"date": "2024-07-01", "close": 85.3, "volume": 3213086.0}, {"date": "2024-07-02", "close": 86.06, "volume": 2934507.0}, {"date": "2024-07-03", "close": 86.09, "volume": 2081151.0}, {"date": "2024-07-05", "close": 87.76, "volume": 3344426.0}, {"date": "2024-07-08", "close": 86.97, "volume": 3043294.0}, {"date": "2024-07-09", "close": 87.24, "volume": 2348649.0}, {"date": "2024-07-10", "close": 87.79, "volume": 5169648.0}, {"date": "2024-07-11", "close": 86.59, "volume": 3949169.0}, {"date": "2024-07-12", "close": 86.31, "volume": 3443521.0}, {"date": "2024-07-15", "close": 86.62, "volume": 3543007.0}, {"date": "2024-07-16", "close": 86.85, "volume": 3843167.0}, {"date": "2024-07-17", "close": 85.54, "volume": 5221997.0}, {"date": "2024-07-18", "close": 85.49, "volume": 4524580.0}, {"date": "2024-07-19", "close": 85.11, "volume": 3402794.0}, {"date": "2024-07-22", "close": 85.47, "volume": 4204911.0}, {"date": "2024-07-23", "close": 85.35, "volume": 4242499.0}, {"date": "2024-07-24", "close": 83.12, "volume": 7701160.0}, {"date": "2024-07-25", "close": 82.16, "volume": 7788671.0}, {"date": "2024-07-26", "close": 83.7, "volume": 6660513.0}, {"date": "2024-07-29", "close": 84.44, "volume": 4184347.0}, {"date": "2024-07-30", "close": 84.78, "volume": 5373815.0}, {"date": "2024-07-31", "close": 85.79, "volume": 4545567.0}, {"date": "2024-08-01", "close": 86.14, "volume": 7523017.0}, {"date": "2024-08-02", "close": 84.74, "volume": 9145589.0}, {"date": "2024-08-05", "close": 82.31, "volume": 10799510.0}, {"date": "2024-08-06", "close": 83.28, "volume": 9076867.0}, {"date": "2024-08-07", "close": 82.84, "volume": 8590866.0}, {"date": "2024-08-08", "close": 84.49, "volume": 7612025.0}, {"date": "2024-08-09", "close": 85.21, "volume": 4385855.0}, {"date": "2024-08-12", "close": 84.62, "volume": 3131901.0}, {"date": "2024-08-13", "close": 85.72, "volume": 4184103.0}, {"date": "2024-08-14", "close": 85.23, "volume": 4069042.0}, {"date": "2024-08-15", "close": 86.0, "volume": 3665425.0}, {"date": "2024-08-16", "close": 86.26, "volume": 3928976.0}, {"date": "2024-08-19", "close": 87.24, "volume": 2807400.0}, {"date": "2024-08-20", "close": 87.18, "volume": 3355857.0}, {"date": "2024-08-21", "close": 87.55, "volume": 3298983.0}, {"date": "2024-08-22", "close": 86.89, "volume": 2984411.0}, {"date": "2024-08-23", "close": 87.5, "volume": 3008992.0}, {"date": "2024-08-26", "close": 87.7, "volume": 2976703.0}, {"date": "2024-08-27", "close": 87.5, "volume": 2554050.0}, {"date": "2024-08-28", "close": 86.92, "volume": 3182916.0}, {"date": "2024-08-29", "close": 86.74, "volume": 3240358.0}, {"date": "2024-08-30", "close": 87.32, "volume": 3072355.0}, {"date": "2024-09-03", "close": 85.72, "volume": 5599370.0}, {"date": "2024-09-04", "close": 85.31, "volume": 5200228.0}, {"date": "2024-09-05", "close": 85.56, "volume": 3562809.0}, {"date": "2024-09-06", "close": 83.77, "volume": 4422335.0}, {"date": "2024-09-09", "close": 84.13, "volume": 4120416.0}, {"date": "2024-09-10", "close": 84.11, "volume": 3924180.0}, {"date": "2024-09-11", "close": 84.46, "volume": 5549319.0}, {"date": "2024-09-12", "close": 86.04, "volume": 4689125.0}, {"date": "2024-09-13", "close": 86.87, "volume": 3026504.0}, {"date": "2024-09-16", "close": 87.78, "volume": 3275304.0}, {"date": "2024-09-17", "close": 87.78, "volume": 4079435.0}, {"date": "2024-09-18", "close": 87.71, "volume": 5009717.0}, {"date": "2024-09-19", "close": 88.9, "volume": 4036425.0}, {"date": "2024-09-20", "close": 88.9, "volume": 5857706.0}, {"date": "2024-09-23", "close": 88.83, "volume": 3361382.0}, {"date": "2024-09-24", "close": 89.25, "volume": 2735846.0}, {"date": "2024-09-25", "close": 88.97, "volume": 2692190.0}, {"date": "2024-09-26", "close": 89.47, "volume": 2245715.0}, {"date": "2024-09-27", "close": 90.01, "volume": 2532245.0}, {"date": "2024-09-30", "close": 90.4, "volume": 3269685.0}, {"date": "2024-10-01", "close": 90.47, "volume": 4859385.0}, {"date": "2024-10-02", "close": 90.19, "volume": 5005786.0}, {"date": "2024-10-03", "close": 89.88, "volume": 5052731.0}, {"date": "2024-10-04", "close": 90.88, "volume": 3345775.0}, {"date": "2024-10-07", "close": 89.66, "volume": 2473860.0}, {"date": "2024-10-08", "close": 90.45, "volume": 3753222.0}, {"date": "2024-10-09", "close": 90.48, "volume": 2390616.0}, {"date": "2024-10-10", "close": 89.81, "volume": 3136415.0}, {"date": "2024-10-11", "close": 90.43, "volume": 1861445.0}, {"date": "2024-10-14", "close": 90.85, "volume": 3434049.0}, {"date": "2024-10-15", "close": 91.05, "volume": 3436527.0}, {"date": "2024-10-16", "close": 90.99, "volume": 3198673.0}, {"date": "2024-10-17", "close": 90.56, "volume": 2237560.0}, {"date": "2024-10-18", "close": 91.23, "volume": 2665486.0}, {"date": "2024-10-21", "close": 90.87, "volume": 2920760.0}, {"date": "2024-10-22", "close": 91.0, "volume": 3423291.0}, {"date": "2024-10-23", "close": 90.31, "volume": 3015461.0}, {"date": "2024-10-24", "close": 90.62, "volume": 2044736.0}, {"date": "2024-10-25", "close": 90.85, "volume": 2943683.0}, {"date": "2024-10-28", "close": 91.43, "volume": 2079745.0}, {"date": "2024-10-29", "close": 92.29, "volume": 3839579.0}, {"date": "2024-10-30", "close": 92.85, "volume": 4872131.0}, {"date": "2024-10-31", "close": 92.04, "volume": 4840027.0}, {"date": "2024-11-01", "close": 92.4, "volume": 5714036.0}, {"date": "2024-11-04", "close": 92.09, "volume": 3003745.0}, {"date": "2024-11-05", "close": 93.11, "volume": 3090193.0}, {"date": "2024-11-06", "close": 95.4, "volume": 5477388.0}, {"date": "2024-11-07", "close": 96.65, "volume": 5268050.0}, {"date": "2024-11-08", "close": 96.18, "volume": 3219803.0}, {"date": "2024-11-11", "close": 96.72, "volume": 2625242.0}, {"date": "2024-11-12", "close": 97.16, "volume": 3260646.0}, {"date": "2024-11-13", "close": 97.2, "volume": 2937114.0}, {"date": "2024-11-14", "close": 97.09, "volume": 3170347.0}, {"date": "2024-11-15", "close": 95.15, "volume": 3526386.0}, {"date": "2024-11-18", "close": 96.09, "volume": 3880730.0}, {"date": "2024-11-19", "close": 96.72, "volume": 3186699.0}, {"date": "2024-11-20", "close": 97.34, "volume": 3069624.0}, {"date": "2024-11-21", "close": 97.09, "volume": 3833972.0}, {"date": "2024-11-22", "close": 96.88, "volume": 3266126.0}, {"date": "2024-11-25", "close": 97.38, "volume": 4387560.0}, {"date": "2024-11-26", "close": 97.74, "volume": 2513423.0}, {"date": "2024-11-27", "close": 97.87, "volume": 2413665.0}, {"date": "2024-11-29", "close": 98.4, "volume": 1960531.0}, {"date": "2024-12-02", "close": 99.21, "volume": 4975888.0}, {"date": "2024-12-03", "close": 100.01, "volume": 3077350.0}, {"date": "2024-12-04", "close": 100.24, "volume": 2550177.0}, {"date": "2024-12-05", "close": 100.01, "volume": 2494116.0}, {"date": "2024-12-06", "close": 100.93, "volume": 4364795.0}, {"date": "2024-12-09", "close": 98.78, "volume": 5040350.0}, {"date": "2024-12-10", "close": 100.33, "volume": 5125284.0}, {"date": "2024-12-11", "close": 101.97, "volume": 4015767.0}, {"date": "2024-12-12", "close": 102.16, "volume": 2885470.0}, {"date": "2024-12-13", "close": 100.94, "volume": 3371526.0}, {"date": "2024-12-16", "close": 101.33, "volume": 4222721.0}, {"date": "2024-12-17", "close": 100.57, "volume": 4707971.0}, {"date": "2024-12-18", "close": 97.7, "volume": 6406320.0}, {"date": "2024-12-19", "close": 97.43, "volume": 5026110.0}, {"date": "2024-12-20", "close": 97.96, "volume": 6285635.0}, {"date": "2024-12-23", "close": 98.24, "volume": 3768852.0}, {"date": "2024-12-24", "close": 99.17, "volume": 1626790.0}, {"date": "2024-12-26", "close": 99.04, "volume": 3512436.0}, {"date": "2024-12-27", "close": 98.16, "volume": 4100426.0}, {"date": "2024-12-30", "close": 97.13, "volume": 3211108.0}, {"date": "2024-12-31", "close": 96.81, "volume": 3616309.0}, {"date": "2025-01-02", "close": 97.28, "volume": 6900625.0}, {"date": "2025-01-03", "close": 97.88, "volume": 5454728.0}, {"date": "2025-01-06", "close": 98.94, "volume": 5325353.0}, {"date": "2025-01-07", "close": 97.84, "volume": 5058425.0}, {"date": "2025-01-08", "close": 97.26, "volume": 4631568.0}, {"date": "2025-01-10", "close": 95.81, "volume": 4797594.0}, {"date": "2025-01-13", "close": 95.85, "volume": 6992466.0}, {"date": "2025-01-14", "close": 95.53, "volume": 4194732.0}, {"date": "2025-01-15", "close": 97.1, "volume": 4115715.0}, {"date": "2025-01-16", "close": 96.55, "volume": 2943855.0}, {"date": "2025-01-17", "close": 97.39, "volume": 3109150.0}, {"date": "2025-01-21", "close": 98.27, "volume": 4817389.0}, {"date": "2025-01-22", "close": 99.25, "volume": 5382656.0}, {"date": "2025-01-23", "close": 99.51, "volume": 3721261.0}, {"date": "2025-01-24", "close": 100.41, "volume": 3386856.0}, {"date": "2025-01-27", "close": 100.93, "volume": 9407480.0}, {"date": "2025-01-28", "close": 101.42, "volume": 5445376.0}, {"date": "2025-01-29", "close": 101.87, "volume": 4797466.0}, {"date": "2025-01-30", "close": 101.97, "volume": 5113075.0}, {"date": "2025-01-31", "close": 102.38, "volume": 9102106.0}, {"date": "2025-02-03", "close": 102.6, "volume": 7196669.0}, {"date": "2025-02-04", "close": 103.52, "volume": 5543642.0}, {"date": "2025-02-05", "close": 102.52, "volume": 6058907.0}, {"date": "2025-02-06", "close": 102.96, "volume": 2892008.0}, {"date": "2025-02-07", "close": 102.74, "volume": 3142854.0}, {"date": "2025-02-10", "close": 103.2, "volume": 3042190.0}, {"date": "2025-02-11", "close": 103.37, "volume": 2564607.0}, {"date": "2025-02-12", "close": 103.48, "volume": 5391894.0}, {"date": "2025-02-13", "close": 104.67, "volume": 2833786.0}, {"date": "2025-02-14", "close": 105.31, "volume": 3425228.0}, {"date": "2025-02-18", "close": 104.82, "volume": 3447908.0}, {"date": "2025-02-19", "close": 104.94, "volume": 3469020.0}, {"date": "2025-02-20", "close": 104.45, "volume": 2984998.0}, {"date": "2025-02-21", "close": 103.02, "volume": 3639710.0}, {"date": "2025-02-24", "close": 103.22, "volume": 5415614.0}, {"date": "2025-02-25", "close": 101.69, "volume": 6021620.0}, {"date": "2025-02-26", "close": 101.51, "volume": 5079500.0}, {"date": "2025-02-27", "close": 100.53, "volume": 3727307.0}, {"date": "2025-02-28", "close": 102.0, "volume": 5690783.0}, {"date": "2025-03-03", "close": 100.98, "volume": 6074864.0}, {"date": "2025-03-04", "close": 100.18, "volume": 7329557.0}, {"date": "2025-03-05", "close": 101.47, "volume": 4899793.0}, {"date": "2025-03-06", "close": 99.65, "volume": 4829797.0}, {"date": "2025-03-07", "close": 100.29, "volume": 5501711.0}, {"date": "2025-03-10", "close": 97.79, "volume": 6896454.0}, {"date": "2025-03-11", "close": 96.35, "volume": 6699455.0}, {"date": "2025-03-12", "close": 96.83, "volume": 4698807.0}, {"date": "2025-03-13", "close": 94.84, "volume": 4763829.0}, {"date": "2025-03-14", "close": 96.58, "volume": 3486095.0}, {"date": "2025-03-17", "close": 97.27, "volume": 3031408.0}, {"date": "2025-03-18", "close": 95.91, "volume": 4424056.0}, {"date": "2025-03-19", "close": 97.05, "volume": 5875097.0}, {"date": "2025-03-20", "close": 96.84, "volume": 4881800.0}, {"date": "2025-03-21", "close": 97.6, "volume": 5717473.0}, {"date": "2025-03-24", "close": 98.69, "volume": 3651303.0}, {"date": "2025-03-25", "close": 99.94, "volume": 2499970.0}, {"date": "2025-03-26", "close": 99.09, "volume": 4483446.0}, {"date": "2025-03-27", "close": 98.65, "volume": 3319290.0}, {"date": "2025-03-28", "close": 95.74, "volume": 5595250.0}, {"date": "2025-03-31", "close": 96.45, "volume": 5187347.0}, {"date": "2025-04-01", "close": 96.51, "volume": 5884219.0}, {"date": "2025-04-02", "close": 96.85, "volume": 5557662.0}, {"date": "2025-04-03", "close": 92.53, "volume": 10078160.0}, {"date": "2025-04-04", "close": 87.23, "volume": 13027870.0}, {"date": "2025-04-07", "close": 87.35, "volume": 22020010.0}, {"date": "2025-04-08", "close": 86.13, "volume": 13553890.0}, {"date": "2025-04-09", "close": 93.74, "volume": 23909090.0}, {"date": "2025-04-10", "close": 90.5, "volume": 9320964.0}, {"date": "2025-04-11", "close": 91.27, "volume": 4819495.0}, {"date": "2025-04-14", "close": 91.88, "volume": 3668139.0}, {"date": "2025-04-15", "close": 92.11, "volume": 3142436.0}, {"date": "2025-04-16", "close": 89.63, "volume": 3857100.0}, {"date": "2025-04-17", "close": 90.21, "volume": 3516742.0}, {"date": "2025-04-21", "close": 88.18, "volume": 5533903.0}, {"date": "2025-04-22", "close": 90.48, "volume": 4283835.0}, {"date": "2025-04-23", "close": 91.93, "volume": 5029375.0}, {"date": "2025-04-24", "close": 93.77, "volume": 3040621.0}, {"date": "2025-04-25", "close": 94.36, "volume": 3168471.0}, {"date": "2025-04-28", "close": 94.72, "volume": 2455019.0}, {"date": "2025-04-29", "close": 95.41, "volume": 2714693.0}, {"date": "2025-04-30", "close": 95.44, "volume": 3123083.0}, {"date": "2025-05-01", "close": 95.93, "volume": 3753420.0}, {"date": "2025-05-02", "close": 97.42, "volume": 3542610.0}, {"date": "2025-05-05", "close": 97.65, "volume": 3764032.0}, {"date": "2025-05-06", "close": 97.63, "volume": 4089054.0}, {"date": "2025-05-07", "close": 97.45, "volume": 4160256.0}, {"date": "2025-05-08", "close": 97.68, "volume": 3865978.0}, {"date": "2025-05-09", "close": 97.18, "volume": 4425933.0}, {"date": "2025-05-12", "close": 99.2, "volume": 3341439.0}, {"date": "2025-05-13", "close": 100.17, "volume": 5384371.0}, {"date": "2025-05-14", "close": 100.69, "volume": 4406086.0}, {"date": "2025-05-15", "close": 101.09, "volume": 3260047.0}, {"date": "2025-05-16", "close": 101.78, "volume": 4156513.0}, {"date": "2025-05-19", "close": 101.88, "volume": 3947610.0}, {"date": "2025-05-20", "close": 101.63, "volume": 2603298.0}, {"date": "2025-05-21", "close": 100.87, "volume": 5864415.0}, {"date": "2025-05-22", "close": 100.65, "volume": 3808426.0}, {"date": "2025-05-23", "close": 100.19, "volume": 3894047.0}, {"date": "2025-05-27", "close": 101.82, "volume": 3604371.0}, {"date": "2025-05-28", "close": 101.8, "volume": 4014257.0}, {"date": "2025-05-29", "close": 100.98, "volume": 4386218.0}, {"date": "2025-05-30", "close": 101.4, "volume": 9044736.0}, {"date": "2025-06-02", "close": 101.9, "volume": 5983165.0}, {"date": "2025-06-03", "close": 101.61, "volume": 4102112.0}, {"date": "2025-06-04", "close": 102.26, "volume": 4388189.0}, {"date": "2025-06-05", "close": 102.4, "volume": 6785719.0}, {"date": "2025-06-06", "close": 103.71, "volume": 4002134.0}, {"date": "2025-06-09", "close": 103.41, "volume": 6371294.0}, {"date": "2025-06-10", "close": 104.72, "volume": 7313590.0}, {"date": "2025-06-11", "close": 104.48, "volume": 5455611.0}, {"date": "2025-06-12", "close": 103.63, "volume": 5616325.0}, {"date": "2025-06-13", "close": 102.58, "volume": 7342953.0}, {"date": "2025-06-16", "close": 104.34, "volume": 6211921.0}, {"date": "2025-06-17", "close": 103.42, "volume": 6034718.0}, {"date": "2025-06-18", "close": 103.47, "volume": 5927281.0}, {"date": "2025-06-20", "close": 102.84, "volume": 7469683.0}, {"date": "2025-06-23", "close": 103.89, "volume": 6925751.0}, {"date": "2025-06-24", "close": 105.23, "volume": 4685783.0}, {"date": "2025-06-25", "close": 105.21, "volume": 4401867.0}, {"date": "2025-06-26", "close": 106.43, "volume": 6375837.0}, {"date": "2025-06-27", "close": 107.68, "volume": 6949735.0}, {"date": "2025-06-30", "close": 108.53, "volume": 5652544.0}, {"date": "2025-07-01", "close": 107.76, "volume": 6614196.0}, {"date": "2025-07-02", "close": 107.45, "volume": 4865762.0}, {"date": "2025-07-03", "close": 108.04, "volume": 3206137.0}, {"date": "2025-07-07", "close": 107.0, "volume": 5533911.0}, {"date": "2025-07-08", "close": 106.78, "volume": 4352989.0}, {"date": "2025-07-09", "close": 107.06, "volume": 4973938.0}, {"date": "2025-07-10", "close": 106.7, "volume": 4126527.0}, {"date": "2025-07-11", "close": 106.01, "volume": 4769400.0}, {"date": "2025-07-14", "close": 107.05, "volume": 6101203.0}, {"date": "2025-07-15", "close": 105.99, "volume": 5813458.0}, {"date": "2025-07-16", "close": 106.31, "volume": 6812601.0}, {"date": "2025-07-17", "close": 106.68, "volume": 4640343.0}, {"date": "2025-07-18", "close": 106.19, "volume": 5593884.0}, {"date": "2025-07-21", "close": 107.61, "volume": 4468595.0}, {"date": "2025-07-22", "close": 107.86, "volume": 5292541.0}, {"date": "2025-07-23", "close": 108.45, "volume": 4967390.0}, {"date": "2025-07-24", "close": 108.63, "volume": 5732680.0}, {"date": "2025-07-25", "close": 107.62, "volume": 7300661.0}, {"date": "2025-07-28", "close": 107.04, "volume": 6326984.0}, {"date": "2025-07-29", "close": 106.12, "volume": 5396390.0}, {"date": "2025-07-30", "close": 106.45, "volume": 6331893.0}, {"date": "2025-07-31", "close": 107.41, "volume": 11450810.0}, {"date": "2025-08-01", "close": 106.12, "volume": 9181865.0}, {"date": "2025-08-04", "close": 108.16, "volume": 4883557.0}, {"date": "2025-08-05", "close": 107.32, "volume": 5774124.0}, {"date": "2025-08-06", "close": 107.73, "volume": 5141154.0}, {"date": "2025-08-07", "close": 107.27, "volume": 6248529.0}, {"date": "2025-08-08", "close": 107.63, "volume": 5984462.0}, {"date": "2025-08-11", "close": 108.18, "volume": 4686849.0}, {"date": "2025-08-12", "close": 110.25, "volume": 7128142.0}, {"date": "2025-08-13", "close": 111.11, "volume": 8215579.0}, {"date": "2025-08-14", "close": 111.2, "volume": 5120926.0}, {"date": "2025-08-15", "close": 111.48, "volume": 5535604.0}, {"date": "2025-08-18", "close": 110.8, "volume": 4295862.0}, {"date": "2025-08-19", "close": 110.18, "volume": 5086015.0}, {"date": "2025-08-20", "close": 109.85, "volume": 8825575.0}, {"date": "2025-08-21", "close": 109.73, "volume": 3794581.0}, {"date": "2025-08-22", "close": 111.31, "volume": 6382942.0}, {"date": "2025-08-25", "close": 111.49, "volume": 5684385.0}, {"date": "2025-08-26", "close": 111.0, "volume": 4680610.0}, {"date": "2025-08-27", "close": 111.19, "volume": 3603886.0}, {"date": "2025-08-28", "close": 111.61, "volume": 4645098.0}, {"date": "2025-08-29", "close": 111.39, "volume": 4311780.0}, {"date": "2025-09-02", "close": 111.2, "volume": 8205294.0}, {"date": "2025-09-03", "close": 113.06, "volume": 8269330.0}, {"date": "2025-09-04", "close": 114.08, "volume": 5497606.0}, {"date": "2025-09-05", "close": 114.69, "volume": 5323676.0}, {"date": "2025-09-08", "close": 114.82, "volume": 8005390.0}, {"date": "2025-09-09", "close": 115.47, "volume": 5455460.0}, {"date": "2025-09-10", "close": 114.62, "volume": 5378256.0}, {"date": "2025-09-11", "close": 116.38, "volume": 14732640.0}, {"date": "2025-09-12", "close": 117.35, "volume": 6091191.0}, {"date": "2025-09-15", "close": 119.0, "volume": 7242404.0}, {"date": "2025-09-16", "close": 118.52, "volume": 5802303.0}, {"date": "2025-09-17", "close": 118.83, "volume": 5993836.0}, {"date": "2025-09-18", "close": 118.92, "volume": 6022760.0}, {"date": "2025-09-19", "close": 119.41, "volume": 5548032.0}, {"date": "2025-09-22", "close": 118.58, "volume": 6412196.0}, {"date": "2025-09-23", "close": 118.41, "volume": 4127668.0}, {"date": "2025-09-24", "close": 117.43, "volume": 5100088.0}, {"date": "2025-09-25", "close": 117.03, "volume": 3786729.0}, {"date": "2025-09-26", "close": 118.17, "volume": 7462668.0}, {"date": "2025-09-29", "close": 118.55, "volume": 4875822.0}, {"date": "2025-09-30", "close": 118.37, "volume": 5740539.0}, {"date": "2025-10-01", "close": 116.71, "volume": 7218890.0}, {"date": "2025-10-02", "close": 116.45, "volume": 3985047.0}, {"date": "2025-10-03", "close": 116.39, "volume": 3536011.0}, {"date": "2025-10-06", "close": 116.51, "volume": 4293725.0}, {"date": "2025-10-07", "close": 116.06, "volume": 4242899.0}, {"date": "2025-10-08", "close": 115.58, "volume": 4958006.0}, {"date": "2025-10-09", "close": 114.92, "volume": 4033767.0}, {"date": "2025-10-10", "close": 112.8, "volume": 8248290.0}, {"date": "2025-10-13", "close": 113.84, "volume": 4146009.0}, {"date": "2025-10-14", "close": 114.59, "volume": 4588131.0}, {"date": "2025-10-15", "close": 115.4, "volume": 4103597.0}, {"date": "2025-10-16", "close": 114.17, "volume": 4682801.0}, {"date": "2025-10-17", "close": 114.94, "volume": 4393705.0}, {"date": "2025-10-20", "close": 116.24, "volume": 4281546.0}, {"date": "2025-10-21", "close": 116.65, "volume": 6804288.0}, {"date": "2025-10-22", "close": 115.64, "volume": 5438888.0}, {"date": "2025-10-23", "close": 115.25, "volume": 3607286.0}, {"date": "2025-10-24", "close": 115.55, "volume": 4758085.0}, {"date": "2025-10-27", "close": 117.16, "volume": 5252263.0}, {"date": "2025-10-28", "close": 116.58, "volume": 4920439.0}, {"date": "2025-10-29", "close": 116.29, "volume": 6984324.0}, {"date": "2025-10-30", "close": 114.32, "volume": 8434542.0}, {"date": "2025-10-31", "close": 114.81, "volume": 5249701.0}, {"date": "2025-11-03", "close": 113.59, "volume": 6410846.0}, {"date": "2025-11-04", "close": 112.81, "volume": 5198292.0}, {"date": "2025-11-05", "close": 113.42, "volume": 6274045.0}, {"date": "2025-11-06", "close": 112.4, "volume": 6265902.0}, {"date": "2025-11-07", "close": 112.11, "volume": 7460498.0}, {"date": "2025-11-10", "close": 113.28, "volume": 4724093.0}, {"date": "2025-11-11", "close": 114.2, "volume": 3841886.0}, {"date": "2025-11-12", "close": 113.54, "volume": 4563847.0}, {"date": "2025-11-13", "close": 111.93, "volume": 6354323.0}, {"date": "2025-11-14", "close": 111.33, "volume": 4859942.0}, {"date": "2025-11-17", "close": 111.18, "volume": 4582390.0}, {"date": "2025-11-18", "close": 111.81, "volume": 8726071.0}, {"date": "2025-11-19", "close": 111.19, "volume": 4416859.0}, {"date": "2025-11-20", "close": 109.97, "volume": 7385401.0}, {"date": "2025-11-21", "close": 111.9, "volume": 7535896.0}, {"date": "2025-11-24", "close": 113.01, "volume": 5523996.0}, {"date": "2025-11-25", "close": 114.3, "volume": 8890970.0}, {"date": "2025-11-26", "close": 114.46, "volume": 6301577.0}, {"date": "2025-11-28", "close": 115.39, "volume": 3731640.0}, {"date": "2025-12-01", "close": 114.85, "volume": 5173667.0}, {"date": "2025-12-02", "close": 115.23, "volume": 4777427.0}, {"date": "2025-12-03", "close": 115.13, "volume": 4885787.0}, {"date": "2025-12-04", "close": 115.79, "volume": 4654301.0}, {"date": "2025-12-05", "close": 117.13, "volume": 6049403.0}, {"date": "2025-12-08", "close": 116.26, "volume": 6128895.0}, {"date": "2025-12-09", "close": 116.39, "volume": 4842697.0}, {"date": "2025-12-10", "close": 117.07, "volume": 5882636.0}, {"date": "2025-12-11", "close": 116.81, "volume": 6495556.0}, {"date": "2025-12-12", "close": 116.55, "volume": 5955360.0}, {"date": "2025-12-15", "close": 116.57, "volume": 5070135.0}, {"date": "2025-12-16", "close": 116.65, "volume": 6178855.0}, {"date": "2025-12-17", "close": 115.81, "volume": 6181950.0}, {"date": "2025-12-18", "close": 116.47, "volume": 4791397.0}, {"date": "2025-12-19", "close": 116.52, "volume": 6174843.0}, {"date": "2025-12-22", "close": 116.66, "volume": 4704630.0}, {"date": "2025-12-23", "close": 117.39, "volume": 3685096.0}, {"date": "2025-12-24", "close": 118.09, "volume": 2044368.0}, {"date": "2025-12-26", "close": 117.97, "volume": 2849489.0}, {"date": "2025-12-29", "close": 117.89, "volume": 4699268.0}, {"date": "2025-12-30", "close": 118.29, "volume": 4396227.0}, {"date": "2025-12-31", "close": 117.72, "volume": 3003426.0}, {"date": "2026-01-02", "close": 116.9, "volume": 6417686.0}, {"date": "2026-01-05", "close": 117.75, "volume": 5984839.0}, {"date": "2026-01-06", "close": 117.33, "volume": 5698398.0}, {"date": "2026-01-07", "close": 117.09, "volume": 5050928.0}, {"date": "2026-01-08", "close": 117.48, "volume": 5089421.0}, {"date": "2026-01-09", "close": 117.91, "volume": 4187004.0}, {"date": "2026-01-12", "close": 117.55, "volume": 5667989.0}, {"date": "2026-01-13", "close": 116.89, "volume": 7757871.0}, {"date": "2026-01-14", "close": 116.64, "volume": 5646388.0}, {"date": "2026-01-15", "close": 116.21, "volume": 12267360.0}, {"date": "2026-01-16", "close": 115.17, "volume": 5545183.0}, {"date": "2026-01-20", "close": 113.47, "volume": 9177585.0}, {"date": "2026-01-21", "close": 114.63, "volume": 7862936.0}, {"date": "2026-01-22", "close": 116.25, "volume": 5516956.0}, {"date": "2026-01-23", "close": 116.96, "volume": 6086283.0}, {"date": "2026-01-26", "close": 117.77, "volume": 4763953.0}, {"date": "2026-01-27", "close": 116.9, "volume": 3934017.0}, {"date": "2026-01-28", "close": 116.75, "volume": 8319873.0}, {"date": "2026-01-29", "close": 119.79, "volume": 9730174.0}, {"date": "2026-01-30", "close": 120.08, "volume": 11651240.0}, {"date": "2026-02-02", "close": 119.67, "volume": 7651842.0}, {"date": "2026-02-03", "close": 117.74, "volume": 8132181.0}, {"date": "2026-02-04", "close": 116.8, "volume": 11640340.0}, {"date": "2026-02-05", "close": 116.21, "volume": 15513700.0}, {"date": "2026-02-06", "close": 115.76, "volume": 9441264.0}, {"date": "2026-02-09", "close": 116.88, "volume": 9210269.0}, {"date": "2026-02-10", "close": 117.58, "volume": 5830230.0}, {"date": "2026-02-11", "close": 116.74, "volume": 6988284.0}, {"date": "2026-02-12", "close": 114.64, "volume": 8124638.0}, {"date": "2026-02-13", "close": 114.58, "volume": 7423034.0}, {"date": "2026-02-17", "close": 114.4, "volume": 6451714.0}, {"date": "2026-02-18", "close": 114.59, "volume": 5277729.0}, {"date": "2026-02-19", "close": 115.14, "volume": 5747648.0}, {"date": "2026-02-20", "close": 116.8, "volume": 8195883.0}, {"date": "2026-02-23", "close": 115.36, "volume": 8839312.0}, {"date": "2026-02-24", "close": 116.16, "volume": 6109234.0}, {"date": "2026-02-25", "close": 116.5, "volume": 6197705.0}, {"date": "2026-02-26", "close": 116.72, "volume": 6649558.0}, {"date": "2026-02-27", "close": 118.05, "volume": 7131170.0}, {"date": "2026-03-02", "close": 117.87, "volume": 10466490.0}, {"date": "2026-03-03", "close": 117.96, "volume": 13693040.0}, {"date": "2026-03-04", "close": 118.79, "volume": 8139836.0}, {"date": "2026-03-05", "close": 118.44, "volume": 8776361.0}, {"date": "2026-03-06", "close": 117.46, "volume": 10809510.0}, {"date": "2026-03-09", "close": 117.56, "volume": 10549040.0}, {"date": "2026-03-10", "close": 117.38, "volume": 12013470.0}, {"date": "2026-03-11", "close": 117.0, "volume": 6213568.0}, {"date": "2026-03-12", "close": 115.27, "volume": 7816957.0}, {"date": "2026-03-13", "close": 114.45, "volume": 11622710.0}, {"date": "2026-03-16", "close": 115.33, "volume": 7299745.0}, {"date": "2026-03-17", "close": 115.37, "volume": 8391080.0}, {"date": "2026-03-18", "close": 113.66, "volume": 7021995.0}, {"date": "2026-03-19", "close": 113.14, "volume": 10146250.0}, {"date": "2026-03-20", "close": 112.23, "volume": 10086930.0}, {"date": "2026-03-23", "close": 112.71, "volume": 8557784.0}, {"date": "2026-03-24", "close": 111.13, "volume": 8634464.0}, {"date": "2026-03-25", "close": 111.44, "volume": 6097933.0}, {"date": "2026-03-26", "close": 108.81, "volume": 9766029.0}, {"date": "2026-03-27", "close": 107.04, "volume": 9594623.0}, {"date": "2026-03-30", "close": 107.96, "volume": 9490523.0}, {"date": "2026-03-31", "close": 110.86, "volume": 10145470.0}, {"date": "2026-04-01", "close": 111.24, "volume": 9856888.0}, {"date": "2026-04-02", "close": 111.7, "volume": 5590726.0}, {"date": "2026-04-06", "close": 111.76, "volume": 3803868.0}, {"date": "2026-04-07", "close": 111.82, "volume": 4379332.0}, {"date": "2026-04-08", "close": 113.81, "volume": 4579407.0}, {"date": "2026-04-09", "close": 114.27, "volume": 4176739.0}, {"date": "2026-04-10", "close": 113.95, "volume": 2667986.0}, {"date": "2026-04-13", "close": 114.82, "volume": 5063767.0}, {"date": "2026-04-14", "close": 116.56, "volume": 5396634.0}, {"date": "2026-04-15", "close": 117.36, "volume": 5140117.0}, {"date": "2026-04-16", "close": 118.83, "volume": 3708316.0}, {"date": "2026-04-17", "close": 119.1, "volume": 3176982.0}, {"date": "2026-04-20", "close": 118.75, "volume": 3297295.0}, {"date": "2026-04-21", "close": 117.16, "volume": 3862281.0}, {"date": "2026-04-22", "close": 117.88, "volume": 3079747.0}, {"date": "2026-04-23", "close": 117.39, "volume": 3503596.0}, {"date": "2026-04-24", "close": 115.54, "volume": 4858114.0}, {"date": "2026-04-27", "close": 115.81, "volume": 4506265.0}, {"date": "2026-04-28", "close": 115.75, "volume": 4052235.0}, {"date": "2026-04-29", "close": 115.29, "volume": 4401793.0}, {"date": "2026-04-30", "close": 116.51, "volume": 5276495.0}, {"date": "2026-05-01", "close": 116.72, "volume": 7556010.0}, {"date": "2026-05-04", "close": 116.1, "volume": 5485783.0}, {"date": "2026-05-05", "close": 115.63, "volume": 5299186.0}, {"date": "2026-05-06", "close": 117.35, "volume": 6220562.0}, {"date": "2026-05-07", "close": 117.38, "volume": 4333582.0}, {"date": "2026-05-08", "close": 116.94, "volume": 4153817.0}, {"date": "2026-05-11", "close": 115.58, "volume": 4729316.0}, {"date": "2026-05-12", "close": 115.86, "volume": 5336320.0}, {"date": "2026-05-13", "close": 116.76, "volume": 4061541.0}, {"date": "2026-05-14", "close": 117.11, "volume": 3558209.0}, {"date": "2026-05-15", "close": 116.08, "volume": 4295097.0}, {"date": "2026-05-18", "close": 116.98, "volume": 5125630.0}, {"date": "2026-05-19", "close": 115.85, "volume": 5163970.0}, {"date": "2026-05-20", "close": 116.1, "volume": 5148757.0}, {"date": "2026-05-21", "close": 116.1, "volume": 4855441.0}, {"date": "2026-05-22", "close": 115.46, "volume": 4108668.0}, {"date": "2026-05-26", "close": 115.55, "volume": 4191559.0}, {"date": "2026-05-27", "close": 116.26, "volume": 5747833.0}, {"date": "2026-05-28", "close": 116.67, "volume": 4528352.0}, {"date": "2026-05-29", "close": 115.69, "volume": 5493815.0}, {"date": "2026-06-01", "close": 115.61, "volume": 5270359.0}, {"date": "2026-06-02", "close": 113.57, "volume": 6494278.0}, {"date": "2026-06-03", "close": 112.08, "volume": 6066847.0}, {"date": "2026-06-04", "close": 113.11, "volume": 6056253.0}, {"date": "2026-06-05", "close": 111.67, "volume": 9005169.0}, {"date": "2026-06-08", "close": 111.09, "volume": 9077918.0}, {"date": "2026-06-09", "close": 111.48, "volume": 6589252.0}, {"date": "2026-06-10", "close": 111.01, "volume": 5435428.0}, {"date": "2026-06-11", "close": 112.12, "volume": 5931783.0}, {"date": "2026-06-12", "close": 111.65, "volume": 7465892.0}, {"date": "2026-06-15", "close": 112.19, "volume": 6585183.0}, {"date": "2026-06-16", "close": 112.32, "volume": 7896636.0}, {"date": "2026-06-17", "close": 109.2, "volume": 9639823.0}, {"date": "2026-06-18", "close": 109.45, "volume": 11656040.0}, {"date": "2026-06-22", "close": 106.86, "volume": 7382278.0}, {"date": "2026-06-23", "close": 107.27, "volume": 7949732.0}, {"date": "2026-06-24", "close": 106.54, "volume": 9075460.0}, {"date": "2026-06-25", "close": 105.58, "volume": 5323054.0}, {"date": "2026-06-26", "close": 106.18, "volume": 9352132.0}, {"date": "2026-06-29", "close": 107.88, "volume": 6573155.0}, {"date": "2026-06-30", "close": 107.13, "volume": 4760222.0}, {"date": "2026-07-01", "close": 109.74, "volume": 14529760.0}, {"date": "2026-07-02", "close": 109.6, "volume": 8388895.0}, {"date": "2026-07-06", "close": 110.21, "volume": 8938995.0}, {"date": "2026-07-07", "close": 111.02, "volume": 7882403.0}, {"date": "2026-07-08", "close": 109.46, "volume": 5527899.0}, {"date": "2026-07-09", "close": 110.51, "volume": 6444258.0}, {"date": "2026-07-10", "close": 111.64, "volume": 6465672.0}, {"date": "2026-07-13", "close": 111.59, "volume": 5851970.0}, {"date": "2026-07-14", "close": 111.45, "volume": 5061520.0}, {"date": "2026-07-15", "close": 113.38, "volume": 6245818.0}, {"date": "2026-07-16", "close": 112.65, "volume": 5648278.0}, {"date": "2026-07-17", "close": 110.65, "volume": 7677856.0}, {"date": "2026-07-20", "close": 110.8, "volume": 4011947.0}, {"date": "2026-07-21", "close": 110.03, "volume": 3945230.0}, {"date": "2026-07-22", "close": 109.2, "volume": 3998538.0}, {"date": "2026-07-23", "close": 105.38, "volume": 12517740.0}, {"date": "2026-07-24", "close": 106.3, "volume": 6151978.0}, {"date": "2026-07-27", "close": 107.66, "volume": 6668512.0}, {"date": "2026-07-28", "close": 109.67, "volume": 5307809.0}, {"date": "2026-07-29", "close": 109.51, "volume": 7120604.0}, {"date": "2026-07-30", "close": 106.58, "volume": 10084230.0}, {"date": "2026-07-31", "close": 108.24, "volume": 5024845.0}, {"date": "2026-08-03", "close": 111.34, "volume": 7789849.0}, {"date": "2026-08-04", "close": 112.04, "volume": 5460971.0}, {"date": "2026-08-05", "close": 110.87, "volume": 5777003.0}, {"date": "2026-08-06", "close": 111.18, "volume": 3904206.0}, {"date": "2026-08-07", "close": 111.25, "volume": 3166292.0}], "refreshing": true}