{"ticker": "XLY", "overview": {"name": "State Street Consumer Discretionary 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": "XLY", "has_prices": true, "as_of": "2026-08-07", "last": 119.86, "prev_close": 118.1, "change": 1.7600000000000051, "change_pct": 0.014902624894157538, "session_volume": 5077365.0, "vwap_5": 118.51950682776302, "vwap_20": 114.78318755328908, "vwap_60": 116.29320109463255, "vwap_250": 116.94328231505614, "high_52w": 124.52, "low_52w": 105.66, "avg_volume_20": 7935961.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-7718a62c639e4cf9bcb800eb421ac444-2", "src": "CONGRESS", "ticker": "XLY", "cik": "", "company": "State Street Consumer Discretionary Select Sector SPDR ETF", "company_raw": "SPDR Select Sector Fund - Consumer Discretionary", "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": "Sen. Thomas H Tuberville sells XLY ($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": 2238649}, {"id": "SENATE-9df3fe5321d543a5a632ea804aca39a3-25", "src": "CONGRESS", "ticker": "XLY", "cik": "", "company": "State Street Consumer Discretionary Select Sector SPDR ETF", "company_raw": "SPDR Select Sector Fund - Consumer Discretionary", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville adds XLY to the portfolio ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/9df3fe53-21d5-43a5-a632-ea804aca39a3/", "trade_date": "2021-07-16", "timestamp": "2021-07-16", "mins": 2787289}], "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": 15001.0, "sold": 15001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "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/"}, {"action": "BUY", "amount": 15001.0, "date": "2021-07-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9df3fe53-21d5-43a5-a632-ea804aca39a3/"}], "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": "XLY", "has_prices": true, "summary": {"n": 1, "avg": 0.3466659176450762, "win_rate": 1.0, "best": 0.3466659176450762, "worst": 0.3466659176450762, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 15001.0, "date": "2021-07-16", "score": 0.0, "ref_price": 89.005, "return": 0.3466659176450762}]}, "price_series": [{"date": "2016-08-08", "close": 40.65, "volume": 6296780.0}, {"date": "2016-08-09", "close": 40.53, "volume": 14720158.0}, {"date": "2016-08-10", "close": 40.615, "volume": 6766306.0}, {"date": "2016-08-11", "close": 41.02, "volume": 7379906.0}, {"date": "2016-08-12", "close": 41.0, "volume": 4903366.0}, {"date": "2016-08-15", "close": 41.08, "volume": 6102148.0}, {"date": "2016-08-16", "close": 40.845, "volume": 4602180.0}, {"date": "2016-08-17", "close": 40.75, "volume": 6824000.0}, {"date": "2016-08-18", "close": 40.725, "volume": 9466054.0}, {"date": "2016-08-19", "close": 40.75, "volume": 7344150.0}, {"date": "2016-08-22", "close": 40.71, "volume": 5777160.0}, {"date": "2016-08-23", "close": 40.915, "volume": 10689386.0}, {"date": "2016-08-24", "close": 40.72, "volume": 6452256.0}, {"date": "2016-08-25", "close": 40.585, "volume": 6048192.0}, {"date": "2016-08-26", "close": 40.47, "volume": 12578416.0}, {"date": "2016-08-29", "close": 40.61, "volume": 7992564.0}, {"date": "2016-08-30", "close": 40.385, "volume": 4896160.0}, {"date": "2016-08-31", "close": 40.28, "volume": 7001874.0}, {"date": "2016-09-01", "close": 40.36, "volume": 10833674.0}, {"date": "2016-09-02", "close": 40.44, "volume": 6704850.0}, {"date": "2016-09-06", "close": 40.515, "volume": 12339030.0}, {"date": "2016-09-07", "close": 40.535, "volume": 10698708.0}, {"date": "2016-09-08", "close": 40.185, "volume": 8918148.0}, {"date": "2016-09-09", "close": 39.215, "volume": 19080084.0}, {"date": "2016-09-12", "close": 39.765, "volume": 21715840.0}, {"date": "2016-09-13", "close": 39.2, "volume": 18474360.0}, {"date": "2016-09-14", "close": 39.205, "volume": 14710852.0}, {"date": "2016-09-15", "close": 39.49, "volume": 11544120.0}, {"date": "2016-09-16", "close": 39.255, "volume": 10641218.0}, {"date": "2016-09-19", "close": 39.225, "volume": 6210730.0}, {"date": "2016-09-20", "close": 39.255, "volume": 6684432.0}, {"date": "2016-09-21", "close": 39.635, "volume": 11996288.0}, {"date": "2016-09-22", "close": 39.925, "volume": 9611894.0}, {"date": "2016-09-23", "close": 39.835, "volume": 7761684.0}, {"date": "2016-09-26", "close": 39.395, "volume": 11856638.0}, {"date": "2016-09-27", "close": 39.795, "volume": 10273722.0}, {"date": "2016-09-28", "close": 39.905, "volume": 8236746.0}, {"date": "2016-09-29", "close": 39.7, "volume": 12675162.0}, {"date": "2016-09-30", "close": 40.02, "volume": 9579474.0}, {"date": "2016-10-03", "close": 39.995, "volume": 15399742.0}, {"date": "2016-10-04", "close": 39.855, "volume": 17878286.0}, {"date": "2016-10-05", "close": 40.02, "volume": 14244478.0}, {"date": "2016-10-06", "close": 40.05, "volume": 14523890.0}, {"date": "2016-10-07", "close": 39.87, "volume": 17384106.0}, {"date": "2016-10-10", "close": 39.935, "volume": 5941026.0}, {"date": "2016-10-11", "close": 39.45, "volume": 16833072.0}, {"date": "2016-10-12", "close": 39.635, "volume": 7596420.0}, {"date": "2016-10-13", "close": 39.49, "volume": 8055958.0}, {"date": "2016-10-14", "close": 39.445, "volume": 6949024.0}, {"date": "2016-10-17", "close": 39.12, "volume": 7240986.0}, {"date": "2016-10-18", "close": 39.38, "volume": 7880446.0}, {"date": "2016-10-19", "close": 39.555, "volume": 6492824.0}, {"date": "2016-10-20", "close": 39.48, "volume": 9801260.0}, {"date": "2016-10-21", "close": 39.795, "volume": 9593364.0}, {"date": "2016-10-24", "close": 40.08, "volume": 7101580.0}, {"date": "2016-10-25", "close": 39.61, "volume": 9243236.0}, {"date": "2016-10-26", "close": 39.44, "volume": 8636892.0}, {"date": "2016-10-27", "close": 39.11, "volume": 10653048.0}, {"date": "2016-10-28", "close": 39.02, "volume": 10012174.0}, {"date": "2016-10-31", "close": 39.05, "volume": 11766078.0}, {"date": "2016-11-01", "close": 38.775, "volume": 23847020.0}, {"date": "2016-11-02", "close": 38.54, "volume": 19311650.0}, {"date": "2016-11-03", "close": 38.44, "volume": 17790794.0}, {"date": "2016-11-04", "close": 38.365, "volume": 17806760.0}, {"date": "2016-11-07", "close": 39.25, "volume": 14232138.0}, {"date": "2016-11-08", "close": 39.41, "volume": 10612254.0}, {"date": "2016-11-09", "close": 39.49, "volume": 22836100.0}, {"date": "2016-11-10", "close": 39.635, "volume": 33341200.0}, {"date": "2016-11-11", "close": 39.86, "volume": 12014024.0}, {"date": "2016-11-14", "close": 39.865, "volume": 12605086.0}, {"date": "2016-11-15", "close": 40.02, "volume": 11991620.0}, {"date": "2016-11-16", "close": 40.24, "volume": 7986406.0}, {"date": "2016-11-17", "close": 40.725, "volume": 11152484.0}, {"date": "2016-11-18", "close": 40.6, "volume": 8562568.0}, {"date": "2016-11-21", "close": 40.865, "volume": 9526846.0}, {"date": "2016-11-22", "close": 41.35, "volume": 11500122.0}, {"date": "2016-11-23", "close": 41.39, "volume": 8874410.0}, {"date": "2016-11-25", "close": 41.49, "volume": 8542636.0}, {"date": "2016-11-28", "close": 41.16, "volume": 10264732.0}, {"date": "2016-11-29", "close": 41.27, "volume": 8705064.0}, {"date": "2016-11-30", "close": 40.925, "volume": 10106864.0}, {"date": "2016-12-01", "close": 40.945, "volume": 18859158.0}, {"date": "2016-12-02", "close": 40.72, "volume": 15292600.0}, {"date": "2016-12-05", "close": 41.165, "volume": 16183138.0}, {"date": "2016-12-06", "close": 41.26, "volume": 14038516.0}, {"date": "2016-12-07", "close": 42.06, "volume": 15944230.0}, {"date": "2016-12-08", "close": 42.06, "volume": 11195134.0}, {"date": "2016-12-09", "close": 42.155, "volume": 9585132.0}, {"date": "2016-12-12", "close": 41.805, "volume": 11847878.0}, {"date": "2016-12-13", "close": 42.18, "volume": 9633558.0}, {"date": "2016-12-14", "close": 41.895, "volume": 16869722.0}, {"date": "2016-12-15", "close": 41.795, "volume": 11989580.0}, {"date": "2016-12-16", "close": 41.345, "volume": 19737446.0}, {"date": "2016-12-19", "close": 41.455, "volume": 7556828.0}, {"date": "2016-12-20", "close": 41.785, "volume": 8068410.0}, {"date": "2016-12-21", "close": 41.765, "volume": 5382166.0}, {"date": "2016-12-22", "close": 41.315, "volume": 8898588.0}, {"date": "2016-12-23", "close": 41.225, "volume": 5673910.0}, {"date": "2016-12-27", "close": 41.385, "volume": 12011748.0}, {"date": "2016-12-28", "close": 41.1, "volume": 7715334.0}, {"date": "2016-12-29", "close": 41.045, "volume": 5132582.0}, {"date": "2016-12-30", "close": 40.7, "volume": 9603470.0}, {"date": "2017-01-03", "close": 40.94, "volume": 28053300.0}, {"date": "2017-01-04", "close": 41.485, "volume": 10939584.0}, {"date": "2017-01-05", "close": 41.455, "volume": 8773876.0}, {"date": "2017-01-06", "close": 41.66, "volume": 13032118.0}, {"date": "2017-01-09", "close": 41.625, "volume": 7702768.0}, {"date": "2017-01-10", "close": 41.775, "volume": 10338678.0}, {"date": "2017-01-11", "close": 41.865, "volume": 10757672.0}, {"date": "2017-01-12", "close": 41.825, "volume": 8562370.0}, {"date": "2017-01-13", "close": 41.98, "volume": 5606228.0}, {"date": "2017-01-17", "close": 42.05, "volume": 8613984.0}, {"date": "2017-01-18", "close": 41.975, "volume": 5802086.0}, {"date": "2017-01-19", "close": 41.845, "volume": 8292762.0}, {"date": "2017-01-20", "close": 41.965, "volume": 10972806.0}, {"date": "2017-01-23", "close": 41.995, "volume": 17105746.0}, {"date": "2017-01-24", "close": 42.34, "volume": 9594474.0}, {"date": "2017-01-25", "close": 42.6, "volume": 7327172.0}, {"date": "2017-01-26", "close": 42.665, "volume": 7809970.0}, {"date": "2017-01-27", "close": 42.53, "volume": 8995130.0}, {"date": "2017-01-30", "close": 42.48, "volume": 7566824.0}, {"date": "2017-01-31", "close": 42.415, "volume": 9455952.0}, {"date": "2017-02-01", "close": 42.335, "volume": 10333740.0}, {"date": "2017-02-02", "close": 42.3, "volume": 8140268.0}, {"date": "2017-02-03", "close": 42.245, "volume": 7295322.0}, {"date": "2017-02-06", "close": 42.12, "volume": 7878534.0}, {"date": "2017-02-07", "close": 42.08, "volume": 11451110.0}, {"date": "2017-02-08", "close": 42.34, "volume": 8250162.0}, {"date": "2017-02-09", "close": 42.605, "volume": 6986350.0}, {"date": "2017-02-10", "close": 42.865, "volume": 7631210.0}, {"date": "2017-02-13", "close": 42.915, "volume": 8817614.0}, {"date": "2017-02-14", "close": 43.16, "volume": 6336260.0}, {"date": "2017-02-15", "close": 43.385, "volume": 9509794.0}, {"date": "2017-02-16", "close": 43.165, "volume": 6154338.0}, {"date": "2017-02-17", "close": 43.305, "volume": 7749404.0}, {"date": "2017-02-21", "close": 43.555, "volume": 7174448.0}, {"date": "2017-02-22", "close": 43.555, "volume": 4491186.0}, {"date": "2017-02-23", "close": 43.26, "volume": 6920626.0}, {"date": "2017-02-24", "close": 43.46, "volume": 9665896.0}, {"date": "2017-02-27", "close": 43.51, "volume": 6893192.0}, {"date": "2017-02-28", "close": 43.185, "volume": 8178432.0}, {"date": "2017-03-01", "close": 43.67, "volume": 17262270.0}, {"date": "2017-03-02", "close": 43.565, "volume": 7870752.0}, {"date": "2017-03-03", "close": 43.5, "volume": 6563076.0}, {"date": "2017-03-06", "close": 43.36, "volume": 5197410.0}, {"date": "2017-03-07", "close": 43.22, "volume": 6136690.0}, {"date": "2017-03-08", "close": 43.4, "volume": 5219026.0}, {"date": "2017-03-09", "close": 43.36, "volume": 5493858.0}, {"date": "2017-03-10", "close": 43.425, "volume": 7013204.0}, {"date": "2017-03-13", "close": 43.54, "volume": 4970576.0}, {"date": "2017-03-14", "close": 43.53, "volume": 7785316.0}, {"date": "2017-03-15", "close": 43.76, "volume": 7435842.0}, {"date": "2017-03-16", "close": 43.755, "volume": 12238004.0}, {"date": "2017-03-17", "close": 43.68, "volume": 9406026.0}, {"date": "2017-03-20", "close": 43.577, "volume": 5278018.0}, {"date": "2017-03-21", "close": 43.025, "volume": 9268096.0}, {"date": "2017-03-22", "close": 43.075, "volume": 12148274.0}, {"date": "2017-03-23", "close": 43.175, "volume": 7220806.0}, {"date": "2017-03-24", "close": 43.28, "volume": 6613408.0}, {"date": "2017-03-27", "close": 43.265, "volume": 9791152.0}, {"date": "2017-03-28", "close": 43.595, "volume": 8297094.0}, {"date": "2017-03-29", "close": 43.855, "volume": 9123446.0}, {"date": "2017-03-30", "close": 43.97, "volume": 9357462.0}, {"date": "2017-03-31", "close": 43.975, "volume": 4746550.0}, {"date": "2017-04-03", "close": 43.8, "volume": 12285020.0}, {"date": "2017-04-04", "close": 43.73, "volume": 8648754.0}, {"date": "2017-04-05", "close": 43.625, "volume": 8674858.0}, {"date": "2017-04-06", "close": 43.76, "volume": 5805592.0}, {"date": "2017-04-07", "close": 43.63, "volume": 7808836.0}, {"date": "2017-04-10", "close": 43.79, "volume": 4796290.0}, {"date": "2017-04-11", "close": 43.755, "volume": 10938150.0}, {"date": "2017-04-12", "close": 43.58, "volume": 4923206.0}, {"date": "2017-04-13", "close": 43.275, "volume": 9283326.0}, {"date": "2017-04-17", "close": 43.72, "volume": 6900060.0}, {"date": "2017-04-18", "close": 43.725, "volume": 5100506.0}, {"date": "2017-04-19", "close": 43.765, "volume": 7461120.0}, {"date": "2017-04-20", "close": 44.225, "volume": 8772414.0}, {"date": "2017-04-21", "close": 44.125, "volume": 7219816.0}, {"date": "2017-04-24", "close": 44.41, "volume": 8471778.0}, {"date": "2017-04-25", "close": 44.76, "volume": 10809066.0}, {"date": "2017-04-26", "close": 44.97, "volume": 8148382.0}, {"date": "2017-04-27", "close": 45.21, "volume": 7326954.0}, {"date": "2017-04-28", "close": 45.03, "volume": 10119510.0}, {"date": "2017-05-01", "close": 45.09, "volume": 11820032.0}, {"date": "2017-05-02", "close": 45.14, "volume": 7880480.0}, {"date": "2017-05-03", "close": 44.875, "volume": 5633486.0}, {"date": "2017-05-04", "close": 44.805, "volume": 10679276.0}, {"date": "2017-05-05", "close": 45.085, "volume": 6423478.0}, {"date": "2017-05-08", "close": 45.17, "volume": 5002478.0}, {"date": "2017-05-09", "close": 45.43, "volume": 20508380.0}, {"date": "2017-05-10", "close": 45.275, "volume": 7037548.0}, {"date": "2017-05-11", "close": 45.005, "volume": 8703116.0}, {"date": "2017-05-12", "close": 44.94, "volume": 6461628.0}, {"date": "2017-05-15", "close": 44.95, "volume": 7904496.0}, {"date": "2017-05-16", "close": 44.795, "volume": 8396260.0}, {"date": "2017-05-17", "close": 44.07, "volume": 16565826.0}, {"date": "2017-05-18", "close": 44.325, "volume": 13043514.0}, {"date": "2017-05-19", "close": 44.625, "volume": 7068428.0}, {"date": "2017-05-22", "close": 44.85, "volume": 5885174.0}, {"date": "2017-05-23", "close": 44.68, "volume": 4178022.0}, {"date": "2017-05-24", "close": 44.84, "volume": 7733986.0}, {"date": "2017-05-25", "close": 45.235, "volume": 6590428.0}, {"date": "2017-05-26", "close": 45.37, "volume": 4640626.0}, {"date": "2017-05-30", "close": 45.405, "volume": 5277768.0}, {"date": "2017-05-31", "close": 45.525, "volume": 10207294.0}, {"date": "2017-06-01", "close": 45.955, "volume": 10294996.0}, {"date": "2017-06-02", "close": 46.12, "volume": 6268306.0}, {"date": "2017-06-05", "close": 45.995, "volume": 10998654.0}, {"date": "2017-06-06", "close": 45.6, "volume": 7118294.0}, {"date": "2017-06-07", "close": 45.68, "volume": 9331166.0}, {"date": "2017-06-08", "close": 45.385, "volume": 10389392.0}, {"date": "2017-06-09", "close": 45.185, "volume": 21964860.0}, {"date": "2017-06-12", "close": 45.16, "volume": 12851912.0}, {"date": "2017-06-13", "close": 45.44, "volume": 8329698.0}, {"date": "2017-06-14", "close": 45.415, "volume": 9618814.0}, {"date": "2017-06-15", "close": 45.225, "volume": 7170108.0}, {"date": "2017-06-16", "close": 45.075, "volume": 15374142.0}, {"date": "2017-06-19", "close": 45.42, "volume": 6815826.0}, {"date": "2017-06-20", "close": 44.85, "volume": 6705054.0}, {"date": "2017-06-21", "close": 44.92, "volume": 6252444.0}, {"date": "2017-06-22", "close": 44.815, "volume": 7317754.0}, {"date": "2017-06-23", "close": 44.76, "volume": 7821334.0}, {"date": "2017-06-26", "close": 44.92, "volume": 9396134.0}, {"date": "2017-06-27", "close": 44.565, "volume": 8029796.0}, {"date": "2017-06-28", "close": 45.015, "volume": 10061598.0}, {"date": "2017-06-29", "close": 44.58, "volume": 9803332.0}, {"date": "2017-06-30", "close": 44.815, "volume": 9313606.0}, {"date": "2017-07-03", "close": 44.77, "volume": 5614644.0}, {"date": "2017-07-05", "close": 44.66, "volume": 7970106.0}, {"date": "2017-07-06", "close": 44.205, "volume": 7594842.0}, {"date": "2017-07-07", "close": 44.6, "volume": 5159494.0}, {"date": "2017-07-10", "close": 44.695, "volume": 5400232.0}, {"date": "2017-07-11", "close": 44.605, "volume": 6424552.0}, {"date": "2017-07-12", "close": 44.945, "volume": 6067730.0}, {"date": "2017-07-13", "close": 44.95, "volume": 6606460.0}, {"date": "2017-07-14", "close": 45.095, "volume": 8279950.0}, {"date": "2017-07-17", "close": 45.205, "volume": 6331626.0}, {"date": "2017-07-18", "close": 45.41, "volume": 6969926.0}, {"date": "2017-07-19", "close": 45.63, "volume": 5311518.0}, {"date": "2017-07-20", "close": 45.535, "volume": 9150808.0}, {"date": "2017-07-21", "close": 45.565, "volume": 6634258.0}, {"date": "2017-07-24", "close": 45.41, "volume": 4071582.0}, {"date": "2017-07-25", "close": 45.73, "volume": 10083702.0}, {"date": "2017-07-26", "close": 45.71, "volume": 5716888.0}, {"date": "2017-07-27", "close": 46.045, "volume": 13255742.0}, {"date": "2017-07-28", "close": 45.695, "volume": 7833452.0}, {"date": "2017-07-31", "close": 45.68, "volume": 6197898.0}, {"date": "2017-08-01", "close": 45.76, "volume": 8729670.0}, {"date": "2017-08-02", "close": 45.635, "volume": 5768864.0}, {"date": "2017-08-03", "close": 45.51, "volume": 7191438.0}, {"date": "2017-08-04", "close": 45.515, "volume": 4898706.0}, {"date": "2017-08-07", "close": 45.62, "volume": 6924844.0}, {"date": "2017-08-08", "close": 45.645, "volume": 6043116.0}, {"date": "2017-08-09", "close": 45.38, "volume": 9748744.0}, {"date": "2017-08-10", "close": 44.7, "volume": 9778480.0}, {"date": "2017-08-11", "close": 44.93, "volume": 9811288.0}, {"date": "2017-08-14", "close": 45.25, "volume": 7508164.0}, {"date": "2017-08-15", "close": 44.835, "volume": 6191310.0}, {"date": "2017-08-16", "close": 45.065, "volume": 4887712.0}, {"date": "2017-08-17", "close": 44.345, "volume": 9785822.0}, {"date": "2017-08-18", "close": 44.125, "volume": 13534966.0}, {"date": "2017-08-21", "close": 44.205, "volume": 21101400.0}, {"date": "2017-08-22", "close": 44.68, "volume": 8745006.0}, {"date": "2017-08-23", "close": 44.3, "volume": 9668706.0}, {"date": "2017-08-24", "close": 44.205, "volume": 5515594.0}, {"date": "2017-08-25", "close": 44.315, "volume": 6469342.0}, {"date": "2017-08-28", "close": 44.34, "volume": 4368112.0}, {"date": "2017-08-29", "close": 44.3, "volume": 5494582.0}, {"date": "2017-08-30", "close": 44.62, "volume": 4512652.0}, {"date": "2017-08-31", "close": 44.83, "volume": 7979250.0}, {"date": "2017-09-01", "close": 45.035, "volume": 4863822.0}, {"date": "2017-09-05", "close": 44.85, "volume": 9873674.0}, {"date": "2017-09-06", "close": 45.13, "volume": 5979450.0}, {"date": "2017-09-07", "close": 44.74, "volume": 10707812.0}, {"date": "2017-09-08", "close": 44.585, "volume": 5179900.0}, {"date": "2017-09-11", "close": 44.82, "volume": 6703126.0}, {"date": "2017-09-12", "close": 45.02, "volume": 5440180.0}, {"date": "2017-09-13", "close": 45.345, "volume": 6583124.0}, {"date": "2017-09-14", "close": 45.1, "volume": 7029600.0}, {"date": "2017-09-15", "close": 44.815, "volume": 7821868.0}, {"date": "2017-09-18", "close": 44.66, "volume": 13108154.0}, {"date": "2017-09-19", "close": 44.62, "volume": 12801084.0}, {"date": "2017-09-20", "close": 44.77, "volume": 7419774.0}, {"date": "2017-09-21", "close": 44.695, "volume": 8376662.0}, {"date": "2017-09-22", "close": 44.77, "volume": 6210924.0}, {"date": "2017-09-25", "close": 44.675, "volume": 14327766.0}, {"date": "2017-09-26", "close": 44.68, "volume": 6146458.0}, {"date": "2017-09-27", "close": 44.925, "volume": 10458174.0}, {"date": "2017-09-28", "close": 44.87, "volume": 7199532.0}, {"date": "2017-09-29", "close": 45.04, "volume": 6911740.0}, {"date": "2017-10-02", "close": 45.125, "volume": 5836520.0}, {"date": "2017-10-03", "close": 45.315, "volume": 9802750.0}, {"date": "2017-10-04", "close": 45.55, "volume": 9847294.0}, {"date": "2017-10-05", "close": 45.805, "volume": 14433034.0}, {"date": "2017-10-06", "close": 45.86, "volume": 6247466.0}, {"date": "2017-10-09", "close": 45.715, "volume": 8537428.0}, {"date": "2017-10-10", "close": 45.67, "volume": 5513348.0}, {"date": "2017-10-11", "close": 45.695, "volume": 7685698.0}, {"date": "2017-10-12", "close": 45.39, "volume": 9157340.0}, {"date": "2017-10-13", "close": 45.61, "volume": 5447860.0}, {"date": "2017-10-16", "close": 45.67, "volume": 8653648.0}, {"date": "2017-10-17", "close": 45.695, "volume": 5537276.0}, {"date": "2017-10-18", "close": 45.57, "volume": 9041952.0}, {"date": "2017-10-19", "close": 45.57, "volume": 9002170.0}, {"date": "2017-10-20", "close": 45.68, "volume": 9591846.0}, {"date": "2017-10-23", "close": 45.37, "volume": 5814400.0}, {"date": "2017-10-24", "close": 45.48, "volume": 7403912.0}, {"date": "2017-10-25", "close": 45.305, "volume": 9357224.0}, {"date": "2017-10-26", "close": 45.465, "volume": 7119342.0}, {"date": "2017-10-27", "close": 46.2, "volume": 11883370.0}, {"date": "2017-10-30", "close": 45.99, "volume": 8670828.0}, {"date": "2017-10-31", "close": 45.995, "volume": 6375180.0}, {"date": "2017-11-01", "close": 46.01, "volume": 8814396.0}, {"date": "2017-11-02", "close": 45.665, "volume": 9183530.0}, {"date": "2017-11-03", "close": 45.85, "volume": 7388014.0}, {"date": "2017-11-06", "close": 46.185, "volume": 7688414.0}, {"date": "2017-11-07", "close": 45.91, "volume": 4865640.0}, {"date": "2017-11-08", "close": 45.96, "volume": 5451560.0}, {"date": "2017-11-09", "close": 46.03, "volume": 6859156.0}, {"date": "2017-11-10", "close": 46.185, "volume": 5021212.0}, {"date": "2017-11-13", "close": 46.34, "volume": 11418574.0}, {"date": "2017-11-14", "close": 46.38, "volume": 8378718.0}, {"date": "2017-11-15", "close": 46.18, "volume": 6726056.0}, {"date": "2017-11-16", "close": 46.565, "volume": 8186652.0}, {"date": "2017-11-17", "close": 46.77, "volume": 9372892.0}, {"date": "2017-11-20", "close": 46.86, "volume": 4895132.0}, {"date": "2017-11-21", "close": 47.15, "volume": 10029956.0}, {"date": "2017-11-22", "close": 47.195, "volume": 6394614.0}, {"date": "2017-11-24", "close": 47.315, "volume": 3472606.0}, {"date": "2017-11-27", "close": 47.35, "volume": 7848216.0}, {"date": "2017-11-28", "close": 47.875, "volume": 11609460.0}, {"date": "2017-11-29", "close": 48.08, "volume": 12693454.0}, {"date": "2017-11-30", "close": 48.325, "volume": 14961036.0}, {"date": "2017-12-01", "close": 48.305, "volume": 23560140.0}, {"date": "2017-12-04", "close": 48.865, "volume": 13545764.0}, {"date": "2017-12-05", "close": 48.585, "volume": 14968468.0}, {"date": "2017-12-06", "close": 48.27, "volume": 11436092.0}, {"date": "2017-12-07", "close": 48.395, "volume": 7902828.0}, {"date": "2017-12-08", "close": 48.625, "volume": 11586776.0}, {"date": "2017-12-11", "close": 48.73, "volume": 6692844.0}, {"date": "2017-12-12", "close": 48.75, "volume": 5504268.0}, {"date": "2017-12-13", "close": 48.79, "volume": 6899078.0}, {"date": "2017-12-14", "close": 48.94, "volume": 8437014.0}, {"date": "2017-12-15", "close": 48.985, "volume": 13454126.0}, {"date": "2017-12-18", "close": 49.425, "volume": 12015364.0}, {"date": "2017-12-19", "close": 49.36, "volume": 11969426.0}, {"date": "2017-12-20", "close": 49.265, "volume": 4917964.0}, {"date": "2017-12-21", "close": 49.585, "volume": 4708098.0}, {"date": "2017-12-22", "close": 49.49, "volume": 6443734.0}, {"date": "2017-12-26", "close": 49.6, "volume": 2996294.0}, {"date": "2017-12-27", "close": 49.5, "volume": 3726184.0}, {"date": "2017-12-28", "close": 49.635, "volume": 8391532.0}, {"date": "2017-12-29", "close": 49.345, "volume": 5261250.0}, {"date": "2018-01-02", "close": 50.095, "volume": 9788072.0}, {"date": "2018-01-03", "close": 50.325, "volume": 10638080.0}, {"date": "2018-01-04", "close": 50.49, "volume": 6914036.0}, {"date": "2018-01-05", "close": 50.89, "volume": 8577260.0}, {"date": "2018-01-08", "close": 50.95, "volume": 5339976.0}, {"date": "2018-01-09", "close": 51.05, "volume": 6321818.0}, {"date": "2018-01-10", "close": 51.015, "volume": 5677762.0}, {"date": "2018-01-11", "close": 51.845, "volume": 7239106.0}, {"date": "2018-01-12", "close": 52.515, "volume": 8055368.0}, {"date": "2018-01-16", "close": 52.14, "volume": 18480700.0}, {"date": "2018-01-17", "close": 52.39, "volume": 13312236.0}, {"date": "2018-01-18", "close": 52.345, "volume": 6518224.0}, {"date": "2018-01-19", "close": 52.8, "volume": 7457268.0}, {"date": "2018-01-22", "close": 53.385, "volume": 15504228.0}, {"date": "2018-01-23", "close": 53.835, "volume": 8309776.0}, {"date": "2018-01-24", "close": 54.065, "volume": 12927526.0}, {"date": "2018-01-25", "close": 53.97, "volume": 10074192.0}, {"date": "2018-01-26", "close": 54.5, "volume": 7766410.0}, {"date": "2018-01-29", "close": 54.35, "volume": 12644284.0}, {"date": "2018-01-30", "close": 54.08, "volume": 10567524.0}, {"date": "2018-01-31", "close": 53.905, "volume": 20742260.0}, {"date": "2018-02-01", "close": 53.305, "volume": 18701010.0}, {"date": "2018-02-02", "close": 52.795, "volume": 21380920.0}, {"date": "2018-02-05", "close": 51.015, "volume": 41782420.0}, {"date": "2018-02-06", "close": 52.32, "volume": 44664740.0}, {"date": "2018-02-07", "close": 52.16, "volume": 26256420.0}, {"date": "2018-02-08", "close": 50.08, "volume": 31475680.0}, {"date": "2018-02-09", "close": 50.415, "volume": 42795140.0}, {"date": "2018-02-12", "close": 51.1, "volume": 25117960.0}, {"date": "2018-02-13", "close": 51.365, "volume": 10301342.0}, {"date": "2018-02-14", "close": 52.185, "volume": 13462656.0}, {"date": "2018-02-15", "close": 52.65, "volume": 11151906.0}, {"date": "2018-02-16", "close": 52.395, "volume": 9497292.0}, {"date": "2018-02-20", "close": 52.235, "volume": 11751348.0}, {"date": "2018-02-21", "close": 52.16, "volume": 9905958.0}, {"date": "2018-02-22", "close": 52.225, "volume": 8875560.0}, {"date": "2018-02-23", "close": 52.955, "volume": 5985928.0}, {"date": "2018-02-26", "close": 53.4, "volume": 7796408.0}, {"date": "2018-02-27", "close": 52.27, "volume": 12569200.0}, {"date": "2018-02-28", "close": 52.035, "volume": 12091514.0}, {"date": "2018-03-01", "close": 51.475, "volume": 19060284.0}, {"date": "2018-03-02", "close": 51.525, "volume": 14523766.0}, {"date": "2018-03-05", "close": 52.14, "volume": 9987908.0}, {"date": "2018-03-06", "close": 52.5, "volume": 15150836.0}, {"date": "2018-03-07", "close": 52.145, "volume": 10527312.0}, {"date": "2018-03-08", "close": 52.31, "volume": 8073588.0}, {"date": "2018-03-09", "close": 53.12, "volume": 7249484.0}, {"date": "2018-03-12", "close": 53.295, "volume": 8513156.0}, {"date": "2018-03-13", "close": 52.92, "volume": 11325714.0}, {"date": "2018-03-14", "close": 52.855, "volume": 10238146.0}, {"date": "2018-03-15", "close": 52.8, "volume": 7593934.0}, {"date": "2018-03-16", "close": 52.59, "volume": 6693512.0}, {"date": "2018-03-19", "close": 51.935, "volume": 11454896.0}, {"date": "2018-03-20", "close": 52.245, "volume": 7413366.0}, {"date": "2018-03-21", "close": 52.205, "volume": 10539324.0}, {"date": "2018-03-22", "close": 51.095, "volume": 13800644.0}, {"date": "2018-03-23", "close": 50.09, "volume": 17877220.0}, {"date": "2018-03-26", "close": 51.57, "volume": 14560688.0}, {"date": "2018-03-27", "close": 50.56, "volume": 12513138.0}, {"date": "2018-03-28", "close": 49.945, "volume": 25948560.0}, {"date": "2018-03-29", "close": 50.645, "volume": 15285394.0}, {"date": "2018-04-02", "close": 49.215, "volume": 23767580.0}, {"date": "2018-04-03", "close": 49.84, "volume": 14615866.0}, {"date": "2018-04-04", "close": 50.755, "volume": 14885500.0}, {"date": "2018-04-05", "close": 51.435, "volume": 8462938.0}, {"date": "2018-04-06", "close": 50.34, "volume": 17529896.0}, {"date": "2018-04-09", "close": 50.22, "volume": 8520274.0}, {"date": "2018-04-10", "close": 50.83, "volume": 12826856.0}, {"date": "2018-04-11", "close": 50.675, "volume": 9580306.0}, {"date": "2018-04-12", "close": 50.895, "volume": 6114782.0}, {"date": "2018-04-13", "close": 50.61, "volume": 8860008.0}, {"date": "2018-04-16", "close": 50.99, "volume": 8481328.0}, {"date": "2018-04-17", "close": 51.94, "volume": 8150984.0}, {"date": "2018-04-18", "close": 52.185, "volume": 6596568.0}, {"date": "2018-04-19", "close": 52.02, "volume": 16129074.0}, {"date": "2018-04-20", "close": 51.49, "volume": 12497068.0}, {"date": "2018-04-23", "close": 51.6, "volume": 14073534.0}, {"date": "2018-04-24", "close": 50.785, "volume": 13393030.0}, {"date": "2018-04-25", "close": 50.995, "volume": 18794122.0}, {"date": "2018-04-26", "close": 51.82, "volume": 12957254.0}, {"date": "2018-04-27", "close": 52.055, "volume": 8851296.0}, {"date": "2018-04-30", "close": 51.85, "volume": 10006200.0}, {"date": "2018-05-01", "close": 51.92, "volume": 11210728.0}, {"date": "2018-05-02", "close": 51.565, "volume": 9553778.0}, {"date": "2018-05-03", "close": 51.335, "volume": 14015490.0}, {"date": "2018-05-04", "close": 52.01, "volume": 7979292.0}, {"date": "2018-05-07", "close": 52.185, "volume": 6892216.0}, {"date": "2018-05-08", "close": 51.965, "volume": 12194848.0}, {"date": "2018-05-09", "close": 52.145, "volume": 8049340.0}, {"date": "2018-05-10", "close": 52.335, "volume": 5861542.0}, {"date": "2018-05-11", "close": 52.445, "volume": 8848292.0}, {"date": "2018-05-14", "close": 52.545, "volume": 6649720.0}, {"date": "2018-05-15", "close": 52.24, "volume": 9116028.0}, {"date": "2018-05-16", "close": 52.675, "volume": 6472554.0}, {"date": "2018-05-17", "close": 52.5, "volume": 12728958.0}, {"date": "2018-05-18", "close": 52.435, "volume": 8217836.0}, {"date": "2018-05-21", "close": 52.725, "volume": 17494658.0}, {"date": "2018-05-22", "close": 52.49, "volume": 5990420.0}, {"date": "2018-05-23", "close": 52.87, "volume": 9254314.0}, {"date": "2018-05-24", "close": 52.985, "volume": 10967070.0}, {"date": "2018-05-25", "close": 53.065, "volume": 7681882.0}, {"date": "2018-05-29", "close": 52.655, "volume": 11808364.0}, {"date": "2018-05-30", "close": 53.135, "volume": 9843244.0}, {"date": "2018-05-31", "close": 52.88, "volume": 12691038.0}, {"date": "2018-06-01", "close": 53.27, "volume": 10431388.0}, {"date": "2018-06-04", "close": 53.865, "volume": 9414820.0}, {"date": "2018-06-05", "close": 54.18, "volume": 9153882.0}, {"date": "2018-06-06", "close": 54.685, "volume": 10915158.0}, {"date": "2018-06-07", "close": 54.845, "volume": 10699780.0}, {"date": "2018-06-08", "close": 54.96, "volume": 7687588.0}, {"date": "2018-06-11", "close": 55.18, "volume": 6360470.0}, {"date": "2018-06-12", "close": 55.445, "volume": 6969396.0}, {"date": "2018-06-13", "close": 55.53, "volume": 10097864.0}, {"date": "2018-06-14", "close": 56.11, "volume": 8383512.0}, {"date": "2018-06-15", "close": 56.055, "volume": 18213438.0}, {"date": "2018-06-18", "close": 55.96, "volume": 8048044.0}, {"date": "2018-06-19", "close": 55.89, "volume": 12339490.0}, {"date": "2018-06-20", "close": 56.155, "volume": 7885898.0}, {"date": "2018-06-21", "close": 55.755, "volume": 13694918.0}, {"date": "2018-06-22", "close": 55.66, "volume": 11136010.0}, {"date": "2018-06-25", "close": 54.45, "volume": 24133520.0}, {"date": "2018-06-26", "close": 54.84, "volume": 9259924.0}, {"date": "2018-06-27", "close": 54.13, "volume": 13701254.0}, {"date": "2018-06-28", "close": 54.555, "volume": 11947832.0}, {"date": "2018-06-29", "close": 54.65, "volume": 11482736.0}, {"date": "2018-07-02", "close": 54.725, "volume": 13797478.0}, {"date": "2018-07-03", "close": 54.45, "volume": 5818528.0}, {"date": "2018-07-05", "close": 54.72, "volume": 7576942.0}, {"date": "2018-07-06", "close": 55.15, "volume": 10370054.0}, {"date": "2018-07-09", "close": 55.81, "volume": 7461460.0}, {"date": "2018-07-10", "close": 55.93, "volume": 6350760.0}, {"date": "2018-07-11", "close": 55.8, "volume": 8864700.0}, {"date": "2018-07-12", "close": 56.17, "volume": 5828418.0}, {"date": "2018-07-13", "close": 56.295, "volume": 11047332.0}, {"date": "2018-07-16", "close": 56.435, "volume": 6192822.0}, {"date": "2018-07-17", "close": 56.49, "volume": 8143880.0}, {"date": "2018-07-18", "close": 56.455, "volume": 12812220.0}, {"date": "2018-07-19", "close": 56.325, "volume": 7219448.0}, {"date": "2018-07-20", "close": 56.075, "volume": 6661108.0}, {"date": "2018-07-23", "close": 56.015, "volume": 6738192.0}, {"date": "2018-07-24", "close": 55.85, "volume": 9651134.0}, {"date": "2018-07-25", "close": 56.26, "volume": 12539964.0}, {"date": "2018-07-26", "close": 55.965, "volume": 11604002.0}, {"date": "2018-07-27", "close": 55.82, "volume": 13097652.0}, {"date": "2018-07-30", "close": 55.375, "volume": 13124516.0}, {"date": "2018-07-31", "close": 55.635, "volume": 12309476.0}, {"date": "2018-08-01", "close": 55.36, "volume": 10437250.0}, {"date": "2018-08-02", "close": 55.74, "volume": 8723036.0}, {"date": "2018-08-03", "close": 55.93, "volume": 6571774.0}, {"date": "2018-08-06", "close": 56.305, "volume": 7250172.0}, {"date": "2018-08-07", "close": 56.565, "volume": 6441038.0}, {"date": "2018-08-08", "close": 56.625, "volume": 5458062.0}, {"date": "2018-08-09", "close": 56.835, "volume": 11074930.0}, {"date": "2018-08-10", "close": 56.36, "volume": 9892400.0}, {"date": "2018-08-13", "close": 56.075, "volume": 11969482.0}, {"date": "2018-08-14", "close": 56.62, "volume": 8380926.0}, {"date": "2018-08-15", "close": 55.93, "volume": 12503642.0}, {"date": "2018-08-16", "close": 56.205, "volume": 7680238.0}, {"date": "2018-08-17", "close": 56.255, "volume": 6022452.0}, {"date": "2018-08-20", "close": 56.655, "volume": 13138058.0}, {"date": "2018-08-21", "close": 57.105, "volume": 8342650.0}, {"date": "2018-08-22", "close": 57.165, "volume": 5514754.0}, {"date": "2018-08-23", "close": 57.11, "volume": 7989048.0}, {"date": "2018-08-24", "close": 57.445, "volume": 10518506.0}, {"date": "2018-08-27", "close": 57.815, "volume": 6031676.0}, {"date": "2018-08-28", "close": 57.93, "volume": 7620018.0}, {"date": "2018-08-29", "close": 58.58, "volume": 16623688.0}, {"date": "2018-08-30", "close": 58.245, "volume": 8843540.0}, {"date": "2018-08-31", "close": 58.475, "volume": 8208832.0}, {"date": "2018-09-04", "close": 58.585, "volume": 8906962.0}, {"date": "2018-09-05", "close": 57.955, "volume": 14228614.0}, {"date": "2018-09-06", "close": 57.795, "volume": 11024900.0}, {"date": "2018-09-07", "close": 57.79, "volume": 8921590.0}, {"date": "2018-09-10", "close": 58.005, "volume": 8109752.0}, {"date": "2018-09-11", "close": 58.47, "volume": 9775678.0}, {"date": "2018-09-12", "close": 58.58, "volume": 9145614.0}, {"date": "2018-09-13", "close": 58.68, "volume": 9428868.0}, {"date": "2018-09-14", "close": 58.46, "volume": 6206338.0}, {"date": "2018-09-17", "close": 57.735, "volume": 10358384.0}, {"date": "2018-09-18", "close": 58.47, "volume": 7336364.0}, {"date": "2018-09-19", "close": 58.495, "volume": 6346922.0}, {"date": "2018-09-20", "close": 58.895, "volume": 9669258.0}, {"date": "2018-09-21", "close": 58.46, "volume": 16074998.0}, {"date": "2018-09-24", "close": 58.08, "volume": 9683344.0}, {"date": "2018-09-25", "close": 58.325, "volume": 8206782.0}, {"date": "2018-09-26", "close": 58.46, "volume": 13460214.0}, {"date": "2018-09-27", "close": 58.66, "volume": 10619120.0}, {"date": "2018-09-28", "close": 58.61, "volume": 7006464.0}, {"date": "2018-10-01", "close": 58.43, "volume": 15699086.0}, {"date": "2018-10-02", "close": 57.64, "volume": 18353478.0}, {"date": "2018-10-03", "close": 57.445, "volume": 18322064.0}, {"date": "2018-10-04", "close": 56.545, "volume": 25919720.0}, {"date": "2018-10-05", "close": 56.12, "volume": 14858518.0}, {"date": "2018-10-08", "close": 56.265, "volume": 14513214.0}, {"date": "2018-10-09", "close": 56.1, "volume": 11788564.0}, {"date": "2018-10-10", "close": 54.21, "volume": 27433000.0}, {"date": "2018-10-11", "close": 53.255, "volume": 57205540.0}, {"date": "2018-10-12", "close": 54.24, "volume": 30356360.0}, {"date": "2018-10-15", "close": 54.115, "volume": 15614180.0}, {"date": "2018-10-16", "close": 55.2, "volume": 14863218.0}, {"date": "2018-10-17", "close": 54.745, "volume": 20077320.0}, {"date": "2018-10-18", "close": 53.695, "volume": 24972660.0}, {"date": "2018-10-19", "close": 53.17, "volume": 17171750.0}, {"date": "2018-10-22", "close": 53.385, "volume": 13837678.0}, {"date": "2018-10-23", "close": 53.395, "volume": 21023320.0}, {"date": "2018-10-24", "close": 51.8, "volume": 23590780.0}, {"date": "2018-10-25", "close": 53.365, "volume": 20861900.0}, {"date": "2018-10-26", "close": 51.705, "volume": 36563560.0}, {"date": "2018-10-29", "close": 51.25, "volume": 28612520.0}, {"date": "2018-10-30", "close": 52.02, "volume": 28886560.0}, {"date": "2018-10-31", "close": 52.69, "volume": 18207478.0}, {"date": "2018-11-01", "close": 53.765, "volume": 13803524.0}, {"date": "2018-11-02", "close": 53.985, "volume": 15820568.0}, {"date": "2018-11-05", "close": 54.06, "volume": 9395688.0}, {"date": "2018-11-06", "close": 54.3, "volume": 9557198.0}, {"date": "2018-11-07", "close": 55.77, "volume": 12817534.0}, {"date": "2018-11-08", "close": 55.785, "volume": 8754052.0}, {"date": "2018-11-09", "close": 55.01, "volume": 10515780.0}, {"date": "2018-11-12", "close": 53.905, "volume": 12046700.0}, {"date": "2018-11-13", "close": 53.88, "volume": 15825970.0}, {"date": "2018-11-14", "close": 53.475, "volume": 16582754.0}, {"date": "2018-11-15", "close": 53.395, "volume": 21697060.0}, {"date": "2018-11-16", "close": 53.185, "volume": 11461830.0}, {"date": "2018-11-19", "close": 51.885, "volume": 13359446.0}, {"date": "2018-11-20", "close": 50.71, "volume": 23986060.0}, {"date": "2018-11-21", "close": 51.24, "volume": 17474572.0}, {"date": "2018-11-23", "close": 51.01, "volume": 5456012.0}, {"date": "2018-11-26", "close": 52.155, "volume": 11707950.0}, {"date": "2018-11-27", "close": 52.31, "volume": 12052378.0}, {"date": "2018-11-28", "close": 53.855, "volume": 12682988.0}, {"date": "2018-11-29", "close": 53.605, "volume": 9526450.0}, {"date": "2018-11-30", "close": 53.995, "volume": 11130116.0}, {"date": "2018-12-03", "close": 55.005, "volume": 11988990.0}, {"date": "2018-12-04", "close": 53.025, "volume": 19037016.0}, {"date": "2018-12-06", "close": 53.28, "volume": 22306560.0}, {"date": "2018-12-07", "close": 51.685, "volume": 18691288.0}, {"date": "2018-12-10", "close": 51.725, "volume": 19796414.0}, {"date": "2018-12-11", "close": 51.745, "volume": 15582788.0}, {"date": "2018-12-12", "close": 52.29, "volume": 14373358.0}, {"date": "2018-12-13", "close": 52.03, "volume": 12216596.0}, {"date": "2018-12-14", "close": 51.165, "volume": 12277266.0}, {"date": "2018-12-17", "close": 49.865, "volume": 23857420.0}, {"date": "2018-12-18", "close": 50.255, "volume": 17376750.0}, {"date": "2018-12-19", "close": 49.26, "volume": 28061640.0}, {"date": "2018-12-20", "close": 48.155, "volume": 35375280.0}, {"date": "2018-12-21", "close": 46.88, "volume": 26736140.0}, {"date": "2018-12-24", "close": 45.99, "volume": 16878032.0}, {"date": "2018-12-26", "close": 48.715, "volume": 23489520.0}, {"date": "2018-12-27", "close": 48.975, "volume": 21520060.0}, {"date": "2018-12-28", "close": 48.98, "volume": 16655522.0}, {"date": "2018-12-31", "close": 49.505, "volume": 12430628.0}, {"date": "2019-01-02", "close": 49.88, "volume": 13679882.0}, {"date": "2019-01-03", "close": 48.8, "volume": 12692022.0}, {"date": "2019-01-04", "close": 50.415, "volume": 14538156.0}, {"date": "2019-01-07", "close": 51.555, "volume": 12526292.0}, {"date": "2019-01-08", "close": 52.125, "volume": 18781954.0}, {"date": "2019-01-09", "close": 52.39, "volume": 10325274.0}, {"date": "2019-01-10", "close": 52.24, "volume": 9519994.0}, {"date": "2019-01-11", "close": 52.29, "volume": 6065150.0}, {"date": "2019-01-14", "close": 51.97, "volume": 5893210.0}, {"date": "2019-01-15", "close": 52.44, "volume": 7533612.0}, {"date": "2019-01-16", "close": 52.32, "volume": 8987732.0}, {"date": "2019-01-17", "close": 52.675, "volume": 8779982.0}, {"date": "2019-01-18", "close": 53.405, "volume": 11430164.0}, {"date": "2019-01-22", "close": 52.605, "volume": 18487362.0}, {"date": "2019-01-23", "close": 52.71, "volume": 10208662.0}, {"date": "2019-01-24", "close": 52.93, "volume": 7928354.0}, {"date": "2019-01-25", "close": 53.515, "volume": 8785698.0}, {"date": "2019-01-28", "close": 53.205, "volume": 10802050.0}, {"date": "2019-01-29", "close": 52.86, "volume": 5764616.0}, {"date": "2019-01-30", "close": 53.9, "volume": 11800324.0}, {"date": "2019-01-31", "close": 54.39, "volume": 11197290.0}, {"date": "2019-02-01", "close": 53.595, "volume": 11272764.0}, {"date": "2019-02-04", "close": 53.945, "volume": 7209598.0}, {"date": "2019-02-05", "close": 54.45, "volume": 8324676.0}, {"date": "2019-02-06", "close": 54.225, "volume": 5831898.0}, {"date": "2019-02-07", "close": 53.78, "volume": 9042474.0}, {"date": "2019-02-08", "close": 53.565, "volume": 6646572.0}, {"date": "2019-02-11", "close": 53.66, "volume": 6115808.0}, {"date": "2019-02-12", "close": 54.485, "volume": 7753088.0}, {"date": "2019-02-13", "close": 54.855, "volume": 6961114.0}, {"date": "2019-02-14", "close": 54.655, "volume": 8334696.0}, {"date": "2019-02-15", "close": 55.03, "volume": 7221028.0}, {"date": "2019-02-19", "close": 55.255, "volume": 9838846.0}, {"date": "2019-02-20", "close": 55.365, "volume": 11802994.0}, {"date": "2019-02-21", "close": 55.255, "volume": 5986860.0}, {"date": "2019-02-22", "close": 55.555, "volume": 14216558.0}, {"date": "2019-02-25", "close": 55.37, "volume": 7982212.0}, {"date": "2019-02-26", "close": 55.445, "volume": 14350302.0}, {"date": "2019-02-27", "close": 55.405, "volume": 6204456.0}, {"date": "2019-02-28", "close": 55.105, "volume": 8106820.0}, {"date": "2019-03-01", "close": 55.55, "volume": 9706782.0}, {"date": "2019-03-04", "close": 55.375, "volume": 11317698.0}, {"date": "2019-03-05", "close": 55.515, "volume": 10298384.0}, {"date": "2019-03-06", "close": 55.255, "volume": 7539110.0}, {"date": "2019-03-07", "close": 54.585, "volume": 14152550.0}, {"date": "2019-03-08", "close": 54.205, "volume": 11613566.0}, {"date": "2019-03-11", "close": 54.95, "volume": 9124424.0}, {"date": "2019-03-12", "close": 55.105, "volume": 17267872.0}, {"date": "2019-03-13", "close": 55.3, "volume": 9703874.0}, {"date": "2019-03-14", "close": 55.135, "volume": 9803390.0}, {"date": "2019-03-15", "close": 55.3, "volume": 10855910.0}, {"date": "2019-03-18", "close": 55.835, "volume": 10970904.0}, {"date": "2019-03-19", "close": 56.115, "volume": 14033308.0}, {"date": "2019-03-20", "close": 56.195, "volume": 19898798.0}, {"date": "2019-03-21", "close": 56.965, "volume": 11460328.0}, {"date": "2019-03-22", "close": 55.835, "volume": 17436656.0}, {"date": "2019-03-25", "close": 56.165, "volume": 14923196.0}, {"date": "2019-03-26", "close": 56.405, "volume": 10878150.0}, {"date": "2019-03-27", "close": 56.29, "volume": 8855410.0}, {"date": "2019-03-28", "close": 56.63, "volume": 13856544.0}, {"date": "2019-03-29", "close": 56.925, "volume": 9199868.0}, {"date": "2019-04-01", "close": 57.55, "volume": 9955452.0}, {"date": "2019-04-02", "close": 57.54, "volume": 7263562.0}, {"date": "2019-04-03", "close": 57.945, "volume": 8422618.0}, {"date": "2019-04-04", "close": 58.415, "volume": 6147706.0}, {"date": "2019-04-05", "close": 58.76, "volume": 5893496.0}, {"date": "2019-04-08", "close": 58.97, "volume": 6462738.0}, {"date": "2019-04-09", "close": 58.44, "volume": 8912882.0}, {"date": "2019-04-10", "close": 58.72, "volume": 6812826.0}, {"date": "2019-04-11", "close": 58.795, "volume": 4330836.0}, {"date": "2019-04-12", "close": 59.16, "volume": 9077648.0}, {"date": "2019-04-15", "close": 59.28, "volume": 4865436.0}, {"date": "2019-04-16", "close": 59.54, "volume": 6029034.0}, {"date": "2019-04-17", "close": 59.655, "volume": 5562274.0}, {"date": "2019-04-18", "close": 59.635, "volume": 6142556.0}, {"date": "2019-04-22", "close": 59.41, "volume": 5529510.0}, {"date": "2019-04-23", "close": 60.12, "volume": 8199048.0}, {"date": "2019-04-24", "close": 60.175, "volume": 4362526.0}, {"date": "2019-04-25", "close": 59.86, "volume": 5638142.0}, {"date": "2019-04-26", "close": 60.335, "volume": 8473712.0}, {"date": "2019-04-29", "close": 60.125, "volume": 7399902.0}, {"date": "2019-04-30", "close": 60.035, "volume": 8679428.0}, {"date": "2019-05-01", "close": 59.305, "volume": 9122928.0}, {"date": "2019-05-02", "close": 59.35, "volume": 20817060.0}, {"date": "2019-05-03", "close": 60.05, "volume": 7005884.0}, {"date": "2019-05-06", "close": 59.685, "volume": 7628096.0}, {"date": "2019-05-07", "close": 58.78, "volume": 13157252.0}, {"date": "2019-05-08", "close": 58.8, "volume": 14305402.0}, {"date": "2019-05-09", "close": 58.56, "volume": 12766094.0}, {"date": "2019-05-10", "close": 58.645, "volume": 13641610.0}, {"date": "2019-05-13", "close": 56.9, "volume": 15284382.0}, {"date": "2019-05-14", "close": 57.475, "volume": 9191896.0}, {"date": "2019-05-15", "close": 57.865, "volume": 8313564.0}, {"date": "2019-05-16", "close": 58.4, "volume": 7231778.0}, {"date": "2019-05-17", "close": 57.955, "volume": 7349014.0}, {"date": "2019-05-20", "close": 57.545, "volume": 7076866.0}, {"date": "2019-05-21", "close": 57.945, "volume": 7320598.0}, {"date": "2019-05-22", "close": 57.35, "volume": 7890862.0}, {"date": "2019-05-23", "close": 56.64, "volume": 9912976.0}, {"date": "2019-05-24", "close": 56.715, "volume": 5265092.0}, {"date": "2019-05-28", "close": 56.34, "volume": 8235936.0}, {"date": "2019-05-29", "close": 55.84, "volume": 9537442.0}, {"date": "2019-05-30", "close": 56.205, "volume": 7795288.0}, {"date": "2019-05-31", "close": 55.47, "volume": 8504492.0}, {"date": "2019-06-03", "close": 55.005, "volume": 16131172.0}, {"date": "2019-06-04", "close": 56.495, "volume": 11479060.0}, {"date": "2019-06-05", "close": 56.775, "volume": 10517248.0}, {"date": "2019-06-06", "close": 57.065, "volume": 7319634.0}, {"date": "2019-06-07", "close": 57.89, "volume": 8089830.0}, {"date": "2019-06-10", "close": 58.38, "volume": 7459830.0}, {"date": "2019-06-11", "close": 58.605, "volume": 10059078.0}, {"date": "2019-06-12", "close": 58.59, "volume": 5585844.0}, {"date": "2019-06-13", "close": 59.115, "volume": 7692720.0}, {"date": "2019-06-14", "close": 59.245, "volume": 5094426.0}, {"date": "2019-06-17", "close": 59.27, "volume": 5364712.0}, {"date": "2019-06-18", "close": 59.72, "volume": 8797538.0}, {"date": "2019-06-19", "close": 59.83, "volume": 6130566.0}, {"date": "2019-06-20", "close": 60.245, "volume": 8377186.0}, {"date": "2019-06-21", "close": 59.76, "volume": 10442478.0}, {"date": "2019-06-24", "close": 59.44, "volume": 5780610.0}, {"date": "2019-06-25", "close": 58.87, "volume": 6394420.0}, {"date": "2019-06-26", "close": 59.06, "volume": 4876206.0}, {"date": "2019-06-27", "close": 59.43, "volume": 3909016.0}, {"date": "2019-06-28", "close": 59.6, "volume": 13327392.0}, {"date": "2019-07-01", "close": 60.125, "volume": 8299472.0}, {"date": "2019-07-02", "close": 60.255, "volume": 18017056.0}, {"date": "2019-07-03", "close": 60.78, "volume": 3619106.0}, {"date": "2019-07-05", "close": 60.85, "volume": 6755062.0}, {"date": "2019-07-08", "close": 60.925, "volume": 10149158.0}, {"date": "2019-07-09", "close": 60.99, "volume": 3866940.0}, {"date": "2019-07-10", "close": 61.21, "volume": 4770122.0}, {"date": "2019-07-11", "close": 61.335, "volume": 3952358.0}, {"date": "2019-07-12", "close": 62.04, "volume": 4975436.0}, {"date": "2019-07-15", "close": 62.24, "volume": 3993196.0}, {"date": "2019-07-16", "close": 62.16, "volume": 4103498.0}, {"date": "2019-07-17", "close": 61.565, "volume": 4599254.0}, {"date": "2019-07-18", "close": 61.485, "volume": 4646106.0}, {"date": "2019-07-19", "close": 61.08, "volume": 4128256.0}, {"date": "2019-07-22", "close": 61.115, "volume": 4034044.0}, {"date": "2019-07-23", "close": 61.53, "volume": 4858414.0}, {"date": "2019-07-24", "close": 61.84, "volume": 4233570.0}, {"date": "2019-07-25", "close": 61.495, "volume": 4799050.0}, {"date": "2019-07-26", "close": 61.775, "volume": 4280332.0}, {"date": "2019-07-29", "close": 61.475, "volume": 4410826.0}, {"date": "2019-07-30", "close": 61.06, "volume": 4330364.0}, {"date": "2019-07-31", "close": 60.36, "volume": 8603428.0}, {"date": "2019-08-01", "close": 59.54, "volume": 13263558.0}, {"date": "2019-08-02", "close": 59.05, "volume": 11100372.0}, {"date": "2019-08-05", "close": 57.465, "volume": 13781646.0}, {"date": "2019-08-06", "close": 58.34, "volume": 8895660.0}, {"date": "2019-08-07", "close": 58.575, "volume": 11689832.0}, {"date": "2019-08-08", "close": 59.705, "volume": 9338394.0}, {"date": "2019-08-09", "close": 59.145, "volume": 7952738.0}, {"date": "2019-08-12", "close": 58.285, "volume": 6402570.0}, {"date": "2019-08-13", "close": 59.245, "volume": 9285748.0}, {"date": "2019-08-14", "close": 57.39, "volume": 12813024.0}, {"date": "2019-08-15", "close": 57.295, "volume": 10110838.0}, {"date": "2019-08-16", "close": 57.945, "volume": 7960700.0}, {"date": "2019-08-19", "close": 58.675, "volume": 6245446.0}, {"date": "2019-08-20", "close": 58.69, "volume": 6534144.0}, {"date": "2019-08-21", "close": 59.82, "volume": 9341094.0}, {"date": "2019-08-22", "close": 59.835, "volume": 5904226.0}, {"date": "2019-08-23", "close": 58.245, "volume": 15383656.0}, {"date": "2019-08-26", "close": 58.82, "volume": 6906044.0}, {"date": "2019-08-27", "close": 58.53, "volume": 6696194.0}, {"date": "2019-08-28", "close": 59.26, "volume": 7782370.0}, {"date": "2019-08-29", "close": 60.15, "volume": 5878974.0}, {"date": "2019-08-30", "close": 59.79, "volume": 6827514.0}, {"date": "2019-09-03", "close": 59.545, "volume": 8645032.0}, {"date": "2019-09-04", "close": 60.135, "volume": 8345000.0}, {"date": "2019-09-05", "close": 61.285, "volume": 7343780.0}, {"date": "2019-09-06", "close": 61.435, "volume": 6986912.0}, {"date": "2019-09-09", "close": 61.67, "volume": 6518504.0}, {"date": "2019-09-10", "close": 61.425, "volume": 7301144.0}, {"date": "2019-09-11", "close": 61.54, "volume": 6817706.0}, {"date": "2019-09-12", "close": 61.835, "volume": 6686378.0}, {"date": "2019-09-13", "close": 61.71, "volume": 4029744.0}, {"date": "2019-09-16", "close": 60.92, "volume": 6802616.0}, {"date": "2019-09-17", "close": 61.29, "volume": 4513276.0}, {"date": "2019-09-18", "close": 61.26, "volume": 5961046.0}, {"date": "2019-09-19", "close": 61.095, "volume": 4537688.0}, {"date": "2019-09-20", "close": 60.195, "volume": 7630316.0}, {"date": "2019-09-23", "close": 60.405, "volume": 4475592.0}, {"date": "2019-09-24", "close": 59.76, "volume": 10726120.0}, {"date": "2019-09-25", "close": 60.305, "volume": 6512940.0}, {"date": "2019-09-26", "close": 60.045, "volume": 6040918.0}, {"date": "2019-09-27", "close": 59.835, "volume": 7114108.0}, {"date": "2019-09-30", "close": 60.35, "volume": 4988372.0}, {"date": "2019-10-01", "close": 59.845, "volume": 7273792.0}, {"date": "2019-10-02", "close": 58.77, "volume": 11009976.0}, {"date": "2019-10-03", "close": 59.055, "volume": 14463662.0}, {"date": "2019-10-04", "close": 59.61, "volume": 6378368.0}, {"date": "2019-10-07", "close": 59.35, "volume": 5521594.0}, {"date": "2019-10-08", "close": 58.725, "volume": 5889794.0}, {"date": "2019-10-09", "close": 59.225, "volume": 6097416.0}, {"date": "2019-10-10", "close": 59.62, "volume": 6548750.0}, {"date": "2019-10-11", "close": 60.295, "volume": 10631700.0}, {"date": "2019-10-14", "close": 60.265, "volume": 3151070.0}, {"date": "2019-10-15", "close": 60.795, "volume": 5113640.0}, {"date": "2019-10-16", "close": 61.045, "volume": 6145618.0}, {"date": "2019-10-17", "close": 61.205, "volume": 4614142.0}, {"date": "2019-10-18", "close": 61.085, "volume": 4122744.0}, {"date": "2019-10-21", "close": 61.3, "volume": 4820460.0}, {"date": "2019-10-22", "close": 60.91, "volume": 5495888.0}, {"date": "2019-10-23", "close": 60.63, "volume": 3775274.0}, {"date": "2019-10-24", "close": 60.6, "volume": 4407568.0}, {"date": "2019-10-25", "close": 60.53, "volume": 5474808.0}, {"date": "2019-10-28", "close": 60.72, "volume": 4115880.0}, {"date": "2019-10-29", "close": 60.375, "volume": 4613814.0}, {"date": "2019-10-30", "close": 60.75, "volume": 5804142.0}, {"date": "2019-10-31", "close": 60.425, "volume": 6253990.0}, {"date": "2019-11-01", "close": 60.825, "volume": 6429778.0}, {"date": "2019-11-04", "close": 60.855, "volume": 9531884.0}, {"date": "2019-11-05", "close": 60.945, "volume": 4309064.0}, {"date": "2019-11-06", "close": 61.01, "volume": 7223154.0}, {"date": "2019-11-07", "close": 60.645, "volume": 7667130.0}, {"date": "2019-11-08", "close": 60.67, "volume": 4149438.0}, {"date": "2019-11-11", "close": 60.545, "volume": 3725656.0}, {"date": "2019-11-12", "close": 60.505, "volume": 4389014.0}, {"date": "2019-11-13", "close": 60.315, "volume": 4989734.0}, {"date": "2019-11-14", "close": 60.575, "volume": 3959794.0}, {"date": "2019-11-15", "close": 60.685, "volume": 4536764.0}, {"date": "2019-11-18", "close": 60.895, "volume": 5612346.0}, {"date": "2019-11-19", "close": 60.225, "volume": 6329076.0}, {"date": "2019-11-20", "close": 60.085, "volume": 8856526.0}, {"date": "2019-11-21", "close": 59.745, "volume": 5174388.0}, {"date": "2019-11-22", "close": 60.155, "volume": 4770330.0}, {"date": "2019-11-25", "close": 60.685, "volume": 7628420.0}, {"date": "2019-11-26", "close": 61.1, "volume": 7549112.0}, {"date": "2019-11-27", "close": 61.625, "volume": 8426086.0}, {"date": "2019-11-29", "close": 61.225, "volume": 3510184.0}, {"date": "2019-12-02", "close": 60.72, "volume": 7189584.0}, {"date": "2019-12-03", "close": 60.11, "volume": 9051618.0}, {"date": "2019-12-04", "close": 60.445, "volume": 5658298.0}, {"date": "2019-12-05", "close": 60.385, "volume": 4704626.0}, {"date": "2019-12-06", "close": 60.87, "volume": 5031226.0}, {"date": "2019-12-09", "close": 60.945, "volume": 4298786.0}, {"date": "2019-12-10", "close": 60.84, "volume": 4359906.0}, {"date": "2019-12-11", "close": 60.995, "volume": 4099340.0}, {"date": "2019-12-12", "close": 61.53, "volume": 9226378.0}, {"date": "2019-12-13", "close": 61.585, "volume": 7124928.0}, {"date": "2019-12-16", "close": 61.855, "volume": 7293656.0}, {"date": "2019-12-17", "close": 62.13, "volume": 6819226.0}, {"date": "2019-12-18", "close": 62.19, "volume": 5278350.0}, {"date": "2019-12-19", "close": 62.385, "volume": 6493088.0}, {"date": "2019-12-20", "close": 62.275, "volume": 6673640.0}, {"date": "2019-12-23", "close": 62.13, "volume": 6328312.0}, {"date": "2019-12-24", "close": 62.27, "volume": 3296158.0}, {"date": "2019-12-26", "close": 63.03, "volume": 5035890.0}, {"date": "2019-12-27", "close": 63.025, "volume": 5917808.0}, {"date": "2019-12-30", "close": 62.62, "volume": 6677446.0}, {"date": "2019-12-31", "close": 62.71, "volume": 3567466.0}, {"date": "2020-01-02", "close": 63.455, "volume": 12581374.0}, {"date": "2020-01-03", "close": 62.915, "volume": 11192848.0}, {"date": "2020-01-06", "close": 63.09, "volume": 12823140.0}, {"date": "2020-01-07", "close": 62.99, "volume": 18302254.0}, {"date": "2020-01-08", "close": 63.18, "volume": 9451944.0}, {"date": "2020-01-09", "close": 63.515, "volume": 7642992.0}, {"date": "2020-01-10", "close": 63.17, "volume": 7407136.0}, {"date": "2020-01-13", "close": 63.37, "volume": 6449030.0}, {"date": "2020-01-14", "close": 63.35, "volume": 8681282.0}, {"date": "2020-01-15", "close": 63.205, "volume": 6523734.0}, {"date": "2020-01-16", "close": 63.77, "volume": 8699068.0}, {"date": "2020-01-17", "close": 63.995, "volume": 13473162.0}, {"date": "2020-01-21", "close": 63.8, "volume": 8003868.0}, {"date": "2020-01-22", "close": 63.77, "volume": 7930168.0}, {"date": "2020-01-23", "close": 63.865, "volume": 7991816.0}, {"date": "2020-01-24", "close": 62.975, "volume": 11381860.0}, {"date": "2020-01-27", "close": 62.035, "volume": 15754202.0}, {"date": "2020-01-28", "close": 62.64, "volume": 11815460.0}, {"date": "2020-01-29", "close": 62.605, "volume": 5860128.0}, {"date": "2020-01-30", "close": 62.5, "volume": 10460930.0}, {"date": "2020-01-31", "close": 62.66, "volume": 16844508.0}, {"date": "2020-02-03", "close": 63.105, "volume": 16164488.0}, {"date": "2020-02-04", "close": 64.255, "volume": 16697240.0}, {"date": "2020-02-05", "close": 64.58, "volume": 13354026.0}, {"date": "2020-02-06", "close": 64.435, "volume": 11039764.0}, {"date": "2020-02-07", "close": 64.155, "volume": 7267568.0}, {"date": "2020-02-10", "close": 64.88, "volume": 5867242.0}, {"date": "2020-02-11", "close": 65.39, "volume": 11015724.0}, {"date": "2020-02-12", "close": 66.06, "volume": 7811032.0}, {"date": "2020-02-13", "close": 65.945, "volume": 7106796.0}, {"date": "2020-02-14", "close": 65.845, "volume": 4959574.0}, {"date": "2020-02-18", "close": 65.84, "volume": 6740108.0}, {"date": "2020-02-19", "close": 66.135, "volume": 4636142.0}, {"date": "2020-02-20", "close": 66.16, "volume": 10832738.0}, {"date": "2020-02-21", "close": 65.15, "volume": 12322660.0}, {"date": "2020-02-24", "close": 62.91, "volume": 17507184.0}, {"date": "2020-02-25", "close": 61.23, "volume": 29219860.0}, {"date": "2020-02-26", "close": 60.745, "volume": 24720780.0}, {"date": "2020-02-27", "close": 58.29, "volume": 35434320.0}, {"date": "2020-02-28", "close": 57.915, "volume": 41234220.0}, {"date": "2020-03-02", "close": 59.905, "volume": 19022450.0}, {"date": "2020-03-03", "close": 58.455, "volume": 29548520.0}, {"date": "2020-03-04", "close": 60.475, "volume": 14684820.0}, {"date": "2020-03-05", "close": 58.22, "volume": 14599676.0}, {"date": "2020-03-06", "close": 57.325, "volume": 16654940.0}, {"date": "2020-03-09", "close": 53.715, "volume": 16829740.0}, {"date": "2020-03-10", "close": 56.685, "volume": 21939280.0}, {"date": "2020-03-11", "close": 53.585, "volume": 15255116.0}, {"date": "2020-03-12", "close": 48.17, "volume": 19961652.0}, {"date": "2020-03-13", "close": 51.15, "volume": 16074152.0}, {"date": "2020-03-16", "close": 44.67, "volume": 16817800.0}, {"date": "2020-03-17", "close": 46.39, "volume": 27134100.0}, {"date": "2020-03-18", "close": 43.725, "volume": 27657760.0}, {"date": "2020-03-19", "close": 45.25, "volume": 14884250.0}, {"date": "2020-03-20", "close": 43.905, "volume": 25783440.0}, {"date": "2020-03-23", "close": 43.765, "volume": 15308338.0}, {"date": "2020-03-24", "close": 47.87, "volume": 20747380.0}, {"date": "2020-03-25", "close": 48.71, "volume": 19997892.0}, {"date": "2020-03-26", "close": 50.725, "volume": 12991122.0}, {"date": "2020-03-27", "close": 49.025, "volume": 10262290.0}, {"date": "2020-03-30", "close": 50.05, "volume": 13320520.0}, {"date": "2020-03-31", "close": 49.04, "volume": 10304666.0}, {"date": "2020-04-01", "close": 46.85, "volume": 13516802.0}, {"date": "2020-04-02", "close": 47.025, "volume": 11997648.0}, {"date": "2020-04-03", "close": 46.205, "volume": 10360108.0}, {"date": "2020-04-06", "close": 50.05, "volume": 10607832.0}, {"date": "2020-04-07", "close": 50.795, "volume": 14018186.0}, {"date": "2020-04-08", "close": 52.395, "volume": 8330964.0}, {"date": "2020-04-09", "close": 53.34, "volume": 10645812.0}, {"date": "2020-04-13", "close": 53.325, "volume": 6823438.0}, {"date": "2020-04-14", "close": 55.41, "volume": 11489400.0}, {"date": "2020-04-15", "close": 54.195, "volume": 7617522.0}, {"date": "2020-04-16", "close": 54.845, "volume": 9218382.0}, {"date": "2020-04-17", "close": 56.465, "volume": 8767844.0}, {"date": "2020-04-20", "close": 55.48, "volume": 6826132.0}, {"date": "2020-04-21", "close": 54.04, "volume": 8655818.0}, {"date": "2020-04-22", "close": 55.205, "volume": 6771380.0}, {"date": "2020-04-23", "close": 55.19, "volume": 8259110.0}, {"date": "2020-04-24", "close": 56.125, "volume": 5828996.0}, {"date": "2020-04-27", "close": 57.175, "volume": 8239342.0}, {"date": "2020-04-28", "close": 57.4, "volume": 9458880.0}, {"date": "2020-04-29", "close": 58.665, "volume": 9997590.0}, {"date": "2020-04-30", "close": 58.3, "volume": 10107056.0}, {"date": "2020-05-01", "close": 56.12, "volume": 12553216.0}, {"date": "2020-05-04", "close": 56.425, "volume": 9213808.0}, {"date": "2020-05-05", "close": 56.63, "volume": 9093682.0}, {"date": "2020-05-06", "close": 56.62, "volume": 7810028.0}, {"date": "2020-05-07", "close": 57.51, "volume": 10667190.0}, {"date": "2020-05-08", "close": 58.63, "volume": 7873176.0}, {"date": "2020-05-11", "close": 58.5, "volume": 8087224.0}, {"date": "2020-05-12", "close": 57.22, "volume": 11944796.0}, {"date": "2020-05-13", "close": 56.235, "volume": 13362168.0}, {"date": "2020-05-14", "close": 57.075, "volume": 11436746.0}, {"date": "2020-05-15", "close": 57.74, "volume": 12556512.0}, {"date": "2020-05-18", "close": 59.925, "volume": 10234074.0}, {"date": "2020-05-19", "close": 59.71, "volume": 10513670.0}, {"date": "2020-05-20", "close": 60.49, "volume": 7708272.0}, {"date": "2020-05-21", "close": 60.705, "volume": 9117192.0}, {"date": "2020-05-22", "close": 60.615, "volume": 7642048.0}, {"date": "2020-05-26", "close": 61.575, "volume": 9128520.0}, {"date": "2020-05-27", "close": 62.63, "volume": 11531258.0}, {"date": "2020-05-28", "close": 61.87, "volume": 7293962.0}, {"date": "2020-05-29", "close": 62.095, "volume": 13015992.0}, {"date": "2020-06-01", "close": 62.685, "volume": 6662554.0}, {"date": "2020-06-02", "close": 63.22, "volume": 8453372.0}, {"date": "2020-06-03", "close": 64.415, "volume": 11062130.0}, {"date": "2020-06-04", "close": 64.09, "volume": 9971558.0}, {"date": "2020-06-05", "close": 65.625, "volume": 11689322.0}, {"date": "2020-06-08", "close": 66.625, "volume": 7004908.0}, {"date": "2020-06-09", "close": 66.105, "volume": 8689832.0}, {"date": "2020-06-10", "close": 65.485, "volume": 7784460.0}, {"date": "2020-06-11", "close": 62.055, "volume": 13735568.0}, {"date": "2020-06-12", "close": 62.67, "volume": 11989514.0}, {"date": "2020-06-15", "close": 63.265, "volume": 9992994.0}, {"date": "2020-06-16", "close": 64.595, "volume": 10166888.0}, {"date": "2020-06-17", "close": 64.425, "volume": 6350428.0}, {"date": "2020-06-18", "close": 64.19, "volume": 5533504.0}, {"date": "2020-06-19", "close": 63.69, "volume": 13383902.0}, {"date": "2020-06-22", "close": 64.195, "volume": 5675768.0}, {"date": "2020-06-23", "close": 64.7, "volume": 7347608.0}, {"date": "2020-06-24", "close": 63.275, "volume": 11962954.0}, {"date": "2020-06-25", "close": 63.36, "volume": 9769348.0}, {"date": "2020-06-26", "close": 61.875, "volume": 11497010.0}, {"date": "2020-06-29", "close": 63.05, "volume": 7822660.0}, {"date": "2020-06-30", "close": 63.855, "volume": 6729876.0}, {"date": "2020-07-01", "close": 64.5, "volume": 11172814.0}, {"date": "2020-07-02", "close": 64.755, "volume": 7328518.0}, {"date": "2020-07-06", "close": 66.29, "volume": 7115898.0}, {"date": "2020-07-07", "close": 65.25, "volume": 6893262.0}, {"date": "2020-07-08", "close": 65.945, "volume": 5479922.0}, {"date": "2020-07-09", "close": 65.87, "volume": 6224788.0}, {"date": "2020-07-10", "close": 66.655, "volume": 12912706.0}, {"date": "2020-07-13", "close": 65.81, "volume": 13282540.0}, {"date": "2020-07-14", "close": 66.465, "volume": 11474096.0}, {"date": "2020-07-15", "close": 67.415, "volume": 7505724.0}, {"date": "2020-07-16", "close": 67.235, "volume": 6049364.0}, {"date": "2020-07-17", "close": 66.92, "volume": 6189314.0}, {"date": "2020-07-20", "close": 67.99, "volume": 5471606.0}, {"date": "2020-07-21", "close": 68.095, "volume": 5315808.0}, {"date": "2020-07-22", "close": 68.68, "volume": 5320994.0}, {"date": "2020-07-23", "close": 67.65, "volume": 6867694.0}, {"date": "2020-07-24", "close": 67.77, "volume": 6287604.0}, {"date": "2020-07-27", "close": 68.19, "volume": 4899312.0}, {"date": "2020-07-28", "close": 67.515, "volume": 5119642.0}, {"date": "2020-07-29", "close": 68.2, "volume": 4495048.0}, {"date": "2020-07-30", "close": 68.145, "volume": 7940886.0}, {"date": "2020-07-31", "close": 68.5, "volume": 7614340.0}, {"date": "2020-08-03", "close": 68.355, "volume": 5589200.0}, {"date": "2020-08-04", "close": 68.905, "volume": 5340184.0}, {"date": "2020-08-05", "close": 69.745, "volume": 6536736.0}, {"date": "2020-08-06", "close": 70.085, "volume": 4312188.0}, {"date": "2020-08-07", "close": 70.19, "volume": 5953070.0}, {"date": "2020-08-10", "close": 71.03, "volume": 4560656.0}, {"date": "2020-08-11", "close": 70.89, "volume": 7093826.0}, {"date": "2020-08-12", "close": 71.83, "volume": 7631198.0}, {"date": "2020-08-13", "close": 71.8, "volume": 4742754.0}, {"date": "2020-08-14", "close": 71.795, "volume": 3374118.0}, {"date": "2020-08-17", "close": 72.72, "volume": 3217944.0}, {"date": "2020-08-18", "close": 73.17, "volume": 5175360.0}, {"date": "2020-08-19", "close": 72.825, "volume": 5310820.0}, {"date": "2020-08-20", "close": 72.715, "volume": 3326538.0}, {"date": "2020-08-21", "close": 73.09, "volume": 3647682.0}, {"date": "2020-08-24", "close": 74.2, "volume": 5284502.0}, {"date": "2020-08-25", "close": 74.445, "volume": 5198054.0}, {"date": "2020-08-26", "close": 75.18, "volume": 5584506.0}, {"date": "2020-08-27", "close": 74.775, "volume": 6170864.0}, {"date": "2020-08-28", "close": 75.265, "volume": 4275750.0}, {"date": "2020-08-31", "close": 75.045, "volume": 7024966.0}, {"date": "2020-09-01", "close": 75.83, "volume": 9904548.0}, {"date": "2020-09-02", "close": 76.88, "volume": 8154846.0}, {"date": "2020-09-03", "close": 74.44, "volume": 15142030.0}, {"date": "2020-09-04", "close": 73.58, "volume": 13339770.0}, {"date": "2020-09-08", "close": 72.615, "volume": 15212582.0}, {"date": "2020-09-09", "close": 73.985, "volume": 7425880.0}, {"date": "2020-09-10", "close": 72.925, "volume": 12554174.0}, {"date": "2020-09-11", "close": 73.035, "volume": 7596508.0}, {"date": "2020-09-14", "close": 73.81, "volume": 5556680.0}, {"date": "2020-09-15", "close": 74.415, "volume": 5412450.0}, {"date": "2020-09-16", "close": 74.0, "volume": 5217244.0}, {"date": "2020-09-17", "close": 72.96, "volume": 8849280.0}, {"date": "2020-09-18", "close": 71.945, "volume": 10847242.0}, {"date": "2020-09-21", "close": 70.755, "volume": 8435812.0}, {"date": "2020-09-22", "close": 72.25, "volume": 7638682.0}, {"date": "2020-09-23", "close": 71.065, "volume": 7930708.0}, {"date": "2020-09-24", "close": 71.035, "volume": 8997346.0}, {"date": "2020-09-25", "close": 71.96, "volume": 5028644.0}, {"date": "2020-09-28", "close": 73.465, "volume": 5325350.0}, {"date": "2020-09-29", "close": 72.895, "volume": 6057654.0}, {"date": "2020-09-30", "close": 73.49, "volume": 8948792.0}, {"date": "2020-10-01", "close": 74.45, "volume": 7759158.0}, {"date": "2020-10-02", "close": 74.135, "volume": 8181890.0}, {"date": "2020-10-05", "close": 75.115, "volume": 4640758.0}, {"date": "2020-10-06", "close": 73.725, "volume": 7954596.0}, {"date": "2020-10-07", "close": 75.41, "volume": 5005906.0}, {"date": "2020-10-08", "close": 75.905, "volume": 5066654.0}, {"date": "2020-10-09", "close": 76.695, "volume": 7362948.0}, {"date": "2020-10-12", "close": 77.715, "volume": 6394454.0}, {"date": "2020-10-13", "close": 77.7, "volume": 6826144.0}, {"date": "2020-10-14", "close": 76.84, "volume": 7610748.0}, {"date": "2020-10-15", "close": 77.125, "volume": 4758106.0}, {"date": "2020-10-16", "close": 76.425, "volume": 4211234.0}, {"date": "2020-10-19", "close": 75.485, "volume": 5154000.0}, {"date": "2020-10-20", "close": 76.09, "volume": 8520814.0}, {"date": "2020-10-21", "close": 75.675, "volume": 5539816.0}, {"date": "2020-10-22", "close": 75.83, "volume": 4136218.0}, {"date": "2020-10-23", "close": 76.495, "volume": 3915078.0}, {"date": "2020-10-26", "close": 75.025, "volume": 6300232.0}, {"date": "2020-10-27", "close": 74.99, "volume": 6241472.0}, {"date": "2020-10-28", "close": 72.62, "volume": 9172856.0}, {"date": "2020-10-29", "close": 73.08, "volume": 6067856.0}, {"date": "2020-10-30", "close": 71.485, "volume": 9983252.0}, {"date": "2020-11-02", "close": 71.995, "volume": 7981812.0}, {"date": "2020-11-03", "close": 73.58, "volume": 5675498.0}, {"date": "2020-11-04", "close": 75.145, "volume": 8541234.0}, {"date": "2020-11-05", "close": 76.61, "volume": 6480092.0}, {"date": "2020-11-06", "close": 76.38, "volume": 4847100.0}, {"date": "2020-11-09", "close": 76.13, "volume": 9782666.0}, {"date": "2020-11-10", "close": 75.86, "volume": 17765238.0}, {"date": "2020-11-11", "close": 76.525, "volume": 7406930.0}, {"date": "2020-11-12", "close": 75.5, "volume": 5929772.0}, {"date": "2020-11-13", "close": 76.725, "volume": 4463522.0}, {"date": "2020-11-16", "close": 77.73, "volume": 7864594.0}, {"date": "2020-11-17", "close": 77.4, "volume": 5839578.0}, {"date": "2020-11-18", "close": 76.87, "volume": 5415210.0}, {"date": "2020-11-19", "close": 77.25, "volume": 4214428.0}, {"date": "2020-11-20", "close": 76.845, "volume": 4133468.0}, {"date": "2020-11-23", "close": 77.69, "volume": 4612218.0}, {"date": "2020-11-24", "close": 78.845, "volume": 5465670.0}, {"date": "2020-11-25", "close": 78.94, "volume": 4624702.0}, {"date": "2020-11-27", "close": 79.11, "volume": 2216528.0}, {"date": "2020-11-30", "close": 78.63, "volume": 6576024.0}, {"date": "2020-12-01", "close": 79.215, "volume": 8738232.0}, {"date": "2020-12-02", "close": 78.72, "volume": 4309230.0}, {"date": "2020-12-03", "close": 78.94, "volume": 6011472.0}, {"date": "2020-12-04", "close": 79.015, "volume": 4178568.0}, {"date": "2020-12-07", "close": 78.835, "volume": 8431160.0}, {"date": "2020-12-08", "close": 78.67, "volume": 4956904.0}, {"date": "2020-12-09", "close": 78.595, "volume": 12060824.0}, {"date": "2020-12-10", "close": 78.525, "volume": 5806022.0}, {"date": "2020-12-11", "close": 78.15, "volume": 4134316.0}, {"date": "2020-12-14", "close": 78.265, "volume": 6814968.0}, {"date": "2020-12-15", "close": 79.32, "volume": 4652600.0}, {"date": "2020-12-16", "close": 79.84, "volume": 4443454.0}, {"date": "2020-12-17", "close": 80.385, "volume": 3977492.0}, {"date": "2020-12-18", "close": 79.995, "volume": 9892744.0}, {"date": "2020-12-21", "close": 78.945, "volume": 7904330.0}, {"date": "2020-12-22", "close": 78.605, "volume": 7453198.0}, {"date": "2020-12-23", "close": 78.775, "volume": 4345934.0}, {"date": "2020-12-24", "close": 78.94, "volume": 2097642.0}, {"date": "2020-12-28", "close": 79.84, "volume": 5825002.0}, {"date": "2020-12-29", "close": 79.865, "volume": 4862404.0}, {"date": "2020-12-30", "close": 80.345, "volume": 4881390.0}, {"date": "2020-12-31", "close": 80.39, "volume": 5859302.0}, {"date": "2021-01-04", "close": 79.71, "volume": 18120390.0}, {"date": "2021-01-05", "close": 80.305, "volume": 6262422.0}, {"date": "2021-01-06", "close": 81.125, "volume": 8831984.0}, {"date": "2021-01-07", "close": 82.69, "volume": 6725558.0}, {"date": "2021-01-08", "close": 84.395, "volume": 9284318.0}, {"date": "2021-01-11", "close": 82.82, "volume": 7421096.0}, {"date": "2021-01-12", "close": 84.085, "volume": 11395424.0}, {"date": "2021-01-13", "close": 84.08, "volume": 5654644.0}, {"date": "2021-01-14", "close": 83.545, "volume": 6029902.0}, {"date": "2021-01-15", "close": 82.9, "volume": 7271480.0}, {"date": "2021-01-19", "close": 83.37, "volume": 6348658.0}, {"date": "2021-01-20", "close": 84.945, "volume": 6868732.0}, {"date": "2021-01-21", "close": 85.34, "volume": 6687926.0}, {"date": "2021-01-22", "close": 85.05, "volume": 4451290.0}, {"date": "2021-01-25", "close": 85.365, "volume": 11760548.0}, {"date": "2021-01-26", "close": 85.31, "volume": 7458352.0}, {"date": "2021-01-27", "close": 82.68, "volume": 11241378.0}, {"date": "2021-01-28", "close": 82.94, "volume": 7843404.0}, {"date": "2021-01-29", "close": 81.005, "volume": 10833420.0}, {"date": "2021-02-01", "close": 83.11, "volume": 6502590.0}, {"date": "2021-02-02", "close": 84.875, "volume": 5401438.0}, {"date": "2021-02-03", "close": 84.4, "volume": 4062840.0}, {"date": "2021-02-04", "close": 85.3, "volume": 5142896.0}, {"date": "2021-02-05", "close": 86.115, "volume": 4464186.0}, {"date": "2021-02-08", "close": 86.605, "volume": 4720882.0}, {"date": "2021-02-09", "close": 86.125, "volume": 3615396.0}, {"date": "2021-02-10", "close": 85.275, "volume": 4883172.0}, {"date": "2021-02-11", "close": 85.04, "volume": 3911680.0}, {"date": "2021-02-12", "close": 85.16, "volume": 3994354.0}, {"date": "2021-02-16", "close": 84.79, "volume": 4516406.0}, {"date": "2021-02-17", "close": 85.28, "volume": 6441766.0}, {"date": "2021-02-18", "close": 85.305, "volume": 5160080.0}, {"date": "2021-02-19", "close": 84.81, "volume": 5022760.0}, {"date": "2021-02-22", "close": 83.02, "volume": 5694070.0}, {"date": "2021-02-23", "close": 82.475, "volume": 10768610.0}, {"date": "2021-02-24", "close": 83.34, "volume": 7973542.0}, {"date": "2021-02-25", "close": 80.24, "volume": 14641856.0}, {"date": "2021-02-26", "close": 80.575, "volume": 12255452.0}, {"date": "2021-03-01", "close": 82.465, "volume": 8700528.0}, {"date": "2021-03-02", "close": 81.515, "volume": 6622460.0}, {"date": "2021-03-03", "close": 79.6, "volume": 11125684.0}, {"date": "2021-03-04", "close": 77.915, "volume": 18469646.0}, {"date": "2021-03-05", "close": 78.41, "volume": 20627000.0}, {"date": "2021-03-08", "close": 78.505, "volume": 12536166.0}, {"date": "2021-03-09", "close": 81.47, "volume": 18614386.0}, {"date": "2021-03-10", "close": 81.885, "volume": 14245800.0}, {"date": "2021-03-11", "close": 83.14, "volume": 8458470.0}, {"date": "2021-03-12", "close": 83.385, "volume": 8343382.0}, {"date": "2021-03-15", "close": 84.505, "volume": 8804980.0}, {"date": "2021-03-16", "close": 83.63, "volume": 6873618.0}, {"date": "2021-03-17", "close": 84.805, "volume": 8711992.0}, {"date": "2021-03-18", "close": 82.73, "volume": 10151792.0}, {"date": "2021-03-19", "close": 83.225, "volume": 12121050.0}, {"date": "2021-03-22", "close": 83.64, "volume": 7224272.0}, {"date": "2021-03-23", "close": 82.855, "volume": 7990132.0}, {"date": "2021-03-24", "close": 81.63, "volume": 9352388.0}, {"date": "2021-03-25", "close": 82.345, "volume": 11319896.0}, {"date": "2021-03-26", "close": 83.03, "volume": 8542698.0}, {"date": "2021-03-29", "close": 82.575, "volume": 9358304.0}, {"date": "2021-03-30", "close": 83.385, "volume": 7321766.0}, {"date": "2021-03-31", "close": 84.035, "volume": 7937854.0}, {"date": "2021-04-01", "close": 84.71, "volume": 8140000.0}, {"date": "2021-04-05", "close": 86.635, "volume": 8628994.0}, {"date": "2021-04-06", "close": 87.01, "volume": 6301930.0}, {"date": "2021-04-07", "close": 86.75, "volume": 5049386.0}, {"date": "2021-04-08", "close": 87.16, "volume": 6425012.0}, {"date": "2021-04-09", "close": 87.99, "volume": 6093786.0}, {"date": "2021-04-12", "close": 88.555, "volume": 6285594.0}, {"date": "2021-04-13", "close": 89.49, "volume": 5351462.0}, {"date": "2021-04-14", "close": 88.61, "volume": 6676658.0}, {"date": "2021-04-15", "close": 89.245, "volume": 5031360.0}, {"date": "2021-04-16", "close": 89.935, "volume": 5276066.0}, {"date": "2021-04-19", "close": 88.925, "volume": 7030848.0}, {"date": "2021-04-20", "close": 87.805, "volume": 8462078.0}, {"date": "2021-04-21", "close": 88.975, "volume": 5540190.0}, {"date": "2021-04-22", "close": 87.99, "volume": 5960074.0}, {"date": "2021-04-23", "close": 88.91, "volume": 3823848.0}, {"date": "2021-04-26", "close": 89.3, "volume": 4460916.0}, {"date": "2021-04-27", "close": 89.195, "volume": 4438562.0}, {"date": "2021-04-28", "close": 89.09, "volume": 4761340.0}, {"date": "2021-04-29", "close": 89.115, "volume": 6445052.0}, {"date": "2021-04-30", "close": 89.46, "volume": 5651084.0}, {"date": "2021-05-03", "close": 89.035, "volume": 7371718.0}, {"date": "2021-05-04", "close": 88.105, "volume": 9207260.0}, {"date": "2021-05-05", "close": 87.83, "volume": 3825880.0}, {"date": "2021-05-06", "close": 88.02, "volume": 7850630.0}, {"date": "2021-05-07", "close": 88.81, "volume": 6750394.0}, {"date": "2021-05-10", "close": 87.23, "volume": 6976022.0}, {"date": "2021-05-11", "close": 86.245, "volume": 14220714.0}, {"date": "2021-05-12", "close": 83.325, "volume": 14123962.0}, {"date": "2021-05-13", "close": 83.915, "volume": 14084266.0}, {"date": "2021-05-14", "close": 85.37, "volume": 8211898.0}, {"date": "2021-05-17", "close": 85.215, "volume": 10444926.0}, {"date": "2021-05-18", "close": 84.55, "volume": 7756884.0}, {"date": "2021-05-19", "close": 83.84, "volume": 14120414.0}, {"date": "2021-05-20", "close": 84.7, "volume": 9068116.0}, {"date": "2021-05-21", "close": 84.275, "volume": 7771262.0}, {"date": "2021-05-24", "close": 85.11, "volume": 6726726.0}, {"date": "2021-05-25", "close": 85.38, "volume": 7133858.0}, {"date": "2021-05-26", "close": 86.195, "volume": 7473746.0}, {"date": "2021-05-27", "close": 86.54, "volume": 7783560.0}, {"date": "2021-05-28", "close": 86.42, "volume": 6454442.0}, {"date": "2021-06-01", "close": 86.255, "volume": 9361180.0}, {"date": "2021-06-02", "close": 85.855, "volume": 7063256.0}, {"date": "2021-06-03", "close": 84.835, "volume": 8702796.0}, {"date": "2021-06-04", "close": 85.515, "volume": 6433452.0}, {"date": "2021-06-07", "close": 85.515, "volume": 6389992.0}, {"date": "2021-06-08", "close": 86.205, "volume": 6124858.0}, {"date": "2021-06-09", "close": 85.73, "volume": 7131574.0}, {"date": "2021-06-10", "close": 86.135, "volume": 5224984.0}, {"date": "2021-06-11", "close": 86.605, "volume": 5468356.0}, {"date": "2021-06-14", "close": 86.63, "volume": 5770110.0}, {"date": "2021-06-15", "close": 86.17, "volume": 5659688.0}, {"date": "2021-06-16", "close": 86.21, "volume": 9414152.0}, {"date": "2021-06-17", "close": 86.535, "volume": 9267048.0}, {"date": "2021-06-18", "close": 86.08, "volume": 13991294.0}, {"date": "2021-06-21", "close": 86.615, "volume": 9607358.0}, {"date": "2021-06-22", "close": 87.43, "volume": 6740562.0}, {"date": "2021-06-23", "close": 88.105, "volume": 5317846.0}, {"date": "2021-06-24", "close": 88.405, "volume": 7958954.0}, {"date": "2021-06-25", "close": 88.965, "volume": 9949186.0}, {"date": "2021-06-28", "close": 88.985, "volume": 5584124.0}, {"date": "2021-06-29", "close": 89.205, "volume": 4629288.0}, {"date": "2021-06-30", "close": 89.275, "volume": 5798622.0}, {"date": "2021-07-01", "close": 89.78, "volume": 6210874.0}, {"date": "2021-07-02", "close": 90.57, "volume": 5803436.0}, {"date": "2021-07-06", "close": 90.675, "volume": 7792080.0}, {"date": "2021-07-07", "close": 90.625, "volume": 6694162.0}, {"date": "2021-07-08", "close": 90.4, "volume": 11283586.0}, {"date": "2021-07-09", "close": 91.245, "volume": 5632882.0}, {"date": "2021-07-12", "close": 91.87, "volume": 10814550.0}, {"date": "2021-07-13", "close": 90.77, "volume": 12392854.0}, {"date": "2021-07-14", "close": 90.605, "volume": 7483946.0}, {"date": "2021-07-15", "close": 90.115, "volume": 6667504.0}, {"date": "2021-07-16", "close": 89.005, "volume": 8424760.0}, {"date": "2021-07-19", "close": 87.985, "volume": 16088838.0}, {"date": "2021-07-20", "close": 89.61, "volume": 9838022.0}, {"date": "2021-07-21", "close": 90.435, "volume": 8185482.0}, {"date": "2021-07-22", "close": 90.825, "volume": 8061776.0}, {"date": "2021-07-23", "close": 91.635, "volume": 7008924.0}, {"date": "2021-07-26", "close": 92.315, "volume": 6895026.0}, {"date": "2021-07-27", "close": 91.38, "volume": 7359780.0}, {"date": "2021-07-28", "close": 91.085, "volume": 5973764.0}, {"date": "2021-07-29", "close": 92.11, "volume": 7307382.0}, {"date": "2021-07-30", "close": 90.215, "volume": 9327180.0}, {"date": "2021-08-02", "close": 90.475, "volume": 7302902.0}, {"date": "2021-08-03", "close": 91.145, "volume": 8446218.0}, {"date": "2021-08-04", "close": 90.26, "volume": 7912932.0}, {"date": "2021-08-05", "close": 91.125, "volume": 5401208.0}, {"date": "2021-08-06", "close": 90.505, "volume": 5822274.0}, {"date": "2021-08-09", "close": 90.38, "volume": 5560652.0}, {"date": "2021-08-10", "close": 90.735, "volume": 5201048.0}, {"date": "2021-08-11", "close": 91.0, "volume": 5500730.0}, {"date": "2021-08-12", "close": 91.04, "volume": 5231222.0}, {"date": "2021-08-13", "close": 90.78, "volume": 4936438.0}, {"date": "2021-08-16", "close": 90.36, "volume": 6657592.0}, {"date": "2021-08-17", "close": 88.215, "volume": 11065248.0}, {"date": "2021-08-18", "close": 88.53, "volume": 9998146.0}, {"date": "2021-08-19", "close": 87.965, "volume": 11334598.0}, {"date": "2021-08-20", "close": 88.81, "volume": 6618448.0}, {"date": "2021-08-23", "close": 89.955, "volume": 6890366.0}, {"date": "2021-08-24", "close": 90.59, "volume": 5791652.0}, {"date": "2021-08-25", "close": 90.94, "volume": 7266698.0}, {"date": "2021-08-26", "close": 90.1, "volume": 7394276.0}, {"date": "2021-08-27", "close": 90.92, "volume": 7964892.0}, {"date": "2021-08-30", "close": 91.605, "volume": 7366682.0}, {"date": "2021-08-31", "close": 91.825, "volume": 9555766.0}, {"date": "2021-09-01", "close": 91.82, "volume": 8198336.0}, {"date": "2021-09-02", "close": 91.815, "volume": 6715286.0}, {"date": "2021-09-03", "close": 91.76, "volume": 6889698.0}, {"date": "2021-09-07", "close": 92.03, "volume": 8750540.0}, {"date": "2021-09-08", "close": 92.135, "volume": 7385516.0}, {"date": "2021-09-09", "close": 92.015, "volume": 8714798.0}, {"date": "2021-09-10", "close": 91.45, "volume": 9627266.0}, {"date": "2021-09-13", "close": 91.675, "volume": 11534650.0}, {"date": "2021-09-14", "close": 91.37, "volume": 8462474.0}, {"date": "2021-09-15", "close": 91.96, "volume": 10294618.0}, {"date": "2021-09-16", "close": 92.38, "volume": 12171410.0}, {"date": "2021-09-17", "close": 92.055, "volume": 14925098.0}, {"date": "2021-09-20", "close": 89.82, "volume": 16191900.0}, {"date": "2021-09-21", "close": 89.955, "volume": 12503694.0}, {"date": "2021-09-22", "close": 91.18, "volume": 12367470.0}, {"date": "2021-09-23", "close": 92.105, "volume": 8275192.0}, {"date": "2021-09-24", "close": 92.45, "volume": 8033032.0}, {"date": "2021-09-27", "close": 92.945, "volume": 9487922.0}, {"date": "2021-09-28", "close": 91.155, "volume": 14941794.0}, {"date": "2021-09-29", "close": 91.245, "volume": 12192218.0}, {"date": "2021-09-30", "close": 89.725, "volume": 16496802.0}, {"date": "2021-10-01", "close": 90.4, "volume": 15519788.0}, {"date": "2021-10-04", "close": 89.685, "volume": 18494116.0}, {"date": "2021-10-05", "close": 90.045, "volume": 10968634.0}, {"date": "2021-10-06", "close": 90.33, "volume": 10272534.0}, {"date": "2021-10-07", "close": 91.735, "volume": 7537796.0}, {"date": "2021-10-08", "close": 91.315, "volume": 7399588.0}, {"date": "2021-10-11", "close": 90.945, "volume": 6637088.0}, {"date": "2021-10-12", "close": 91.665, "volume": 10282210.0}, {"date": "2021-10-13", "close": 92.115, "volume": 10831974.0}, {"date": "2021-10-14", "close": 93.08, "volume": 7514600.0}, {"date": "2021-10-15", "close": 94.505, "volume": 8717576.0}, {"date": "2021-10-18", "close": 95.66, "volume": 7867108.0}, {"date": "2021-10-19", "close": 95.39, "volume": 5808810.0}, {"date": "2021-10-20", "close": 95.32, "volume": 9606942.0}, {"date": "2021-10-21", "close": 96.72, "volume": 7130276.0}, {"date": "2021-10-22", "close": 96.375, "volume": 7376708.0}, {"date": "2021-10-25", "close": 98.765, "volume": 11077132.0}, {"date": "2021-10-26", "close": 98.78, "volume": 15031450.0}, {"date": "2021-10-27", "close": 99.0, "volume": 9831044.0}, {"date": "2021-10-28", "close": 100.315, "volume": 9001554.0}, {"date": "2021-10-29", "close": 100.575, "volume": 8508374.0}, {"date": "2021-11-01", "close": 102.42, "volume": 11234362.0}, {"date": "2021-11-02", "close": 101.73, "volume": 13559246.0}, {"date": "2021-11-03", "close": 103.56, "volume": 12816320.0}, {"date": "2021-11-04", "close": 104.955, "volume": 11600212.0}, {"date": "2021-11-05", "close": 105.63, "volume": 9631200.0}, {"date": "2021-11-08", "close": 104.135, "volume": 11715486.0}, {"date": "2021-11-09", "close": 102.21, "volume": 33102360.0}, {"date": "2021-11-10", "close": 101.83, "volume": 22688220.0}, {"date": "2021-11-11", "close": 101.555, "volume": 12413344.0}, {"date": "2021-11-12", "close": 101.895, "volume": 10335068.0}, {"date": "2021-11-15", "close": 101.81, "volume": 10612076.0}, {"date": "2021-11-16", "close": 103.415, "volume": 11301108.0}, {"date": "2021-11-17", "close": 104.075, "volume": 16547354.0}, {"date": "2021-11-18", "close": 105.255, "volume": 14804206.0}, {"date": "2021-11-19", "close": 105.71, "volume": 14989548.0}, {"date": "2021-11-22", "close": 105.445, "volume": 18431198.0}, {"date": "2021-11-23", "close": 104.68, "volume": 22962840.0}, {"date": "2021-11-24", "close": 104.895, "volume": 16341248.0}, {"date": "2021-11-26", "close": 102.035, "volume": 15329190.0}, {"date": "2021-11-29", "close": 103.62, "volume": 16767508.0}, {"date": "2021-11-30", "close": 102.22, "volume": 26435820.0}, {"date": "2021-12-01", "close": 100.375, "volume": 25941000.0}, {"date": "2021-12-02", "close": 101.805, "volume": 33287880.0}, {"date": "2021-12-03", "close": 99.825, "volume": 28543240.0}, {"date": "2021-12-06", "close": 100.965, "volume": 23326480.0}, {"date": "2021-12-07", "close": 103.32, "volume": 13875578.0}, {"date": "2021-12-08", "close": 103.58, "volume": 11988132.0}, {"date": "2021-12-09", "close": 101.785, "volume": 11757512.0}, {"date": "2021-12-10", "close": 102.495, "volume": 14372960.0}, {"date": "2021-12-13", "close": 99.855, "volume": 14995654.0}, {"date": "2021-12-14", "close": 99.275, "volume": 15372000.0}, {"date": "2021-12-15", "close": 100.535, "volume": 19042272.0}, {"date": "2021-12-16", "close": 98.315, "volume": 18368856.0}, {"date": "2021-12-17", "close": 97.645, "volume": 23510760.0}, {"date": "2021-12-20", "close": 95.925, "volume": 22326960.0}, {"date": "2021-12-21", "close": 98.41, "volume": 13530518.0}, {"date": "2021-12-22", "close": 100.205, "volume": 11491072.0}, {"date": "2021-12-23", "close": 101.595, "volume": 10588844.0}, {"date": "2021-12-27", "close": 102.585, "volume": 8429960.0}, {"date": "2021-12-28", "close": 102.63, "volume": 8306224.0}, {"date": "2021-12-29", "close": 102.835, "volume": 7584500.0}, {"date": "2021-12-30", "close": 102.465, "volume": 7140128.0}, {"date": "2021-12-31", "close": 102.22, "volume": 6885506.0}, {"date": "2022-01-03", "close": 105.155, "volume": 14465482.0}, {"date": "2022-01-04", "close": 104.515, "volume": 13169450.0}, {"date": "2022-01-05", "close": 101.695, "volume": 17275596.0}, {"date": "2022-01-06", "close": 101.43, "volume": 17245446.0}, {"date": "2022-01-07", "close": 99.74, "volume": 15005250.0}, {"date": "2022-01-10", "close": 99.13, "volume": 21271460.0}, {"date": "2022-01-11", "close": 100.085, "volume": 16887362.0}, {"date": "2022-01-12", "close": 100.745, "volume": 13156740.0}, {"date": "2022-01-13", "close": 98.72, "volume": 16494040.0}, {"date": "2022-01-14", "close": 98.26, "volume": 20715280.0}, {"date": "2022-01-18", "close": 96.4, "volume": 18188582.0}, {"date": "2022-01-19", "close": 94.66, "volume": 17404716.0}, {"date": "2022-01-20", "close": 92.935, "volume": 18093834.0}, {"date": "2022-01-21", "close": 90.21, "volume": 37394320.0}, {"date": "2022-01-24", "close": 91.295, "volume": 53236920.0}, {"date": "2022-01-25", "close": 89.75, "volume": 35890320.0}, {"date": "2022-01-26", "close": 89.315, "volume": 43383960.0}, {"date": "2022-01-27", "close": 87.15, "volume": 33723580.0}, {"date": "2022-01-28", "close": 89.05, "volume": 31685880.0}, {"date": "2022-01-31", "close": 92.475, "volume": 22194780.0}, {"date": "2022-02-01", "close": 93.035, "volume": 22365900.0}, {"date": "2022-02-02", "close": 92.48, "volume": 19294244.0}, {"date": "2022-02-03", "close": 89.65, "volume": 19166510.0}, {"date": "2022-02-04", "close": 92.2, "volume": 20021780.0}, {"date": "2022-02-07", "close": 92.01, "volume": 18764552.0}, {"date": "2022-02-08", "close": 93.305, "volume": 18318632.0}, {"date": "2022-02-09", "close": 94.54, "volume": 16918744.0}, {"date": "2022-02-10", "close": 92.91, "volume": 25946500.0}, {"date": "2022-02-11", "close": 90.24, "volume": 25319460.0}, {"date": "2022-02-14", "close": 90.755, "volume": 30854700.0}, {"date": "2022-02-15", "close": 92.785, "volume": 20723200.0}, {"date": "2022-02-16", "close": 93.05, "volume": 17397770.0}, {"date": "2022-02-17", "close": 90.56, "volume": 18136678.0}, {"date": "2022-02-18", "close": 90.0, "volume": 18990778.0}, {"date": "2022-02-22", "close": 87.375, "volume": 27345740.0}, {"date": "2022-02-23", "close": 84.455, "volume": 27134380.0}, {"date": "2022-02-24", "close": 86.385, "volume": 41736000.0}, {"date": "2022-02-25", "close": 88.095, "volume": 27338440.0}, {"date": "2022-02-28", "close": 88.715, "volume": 32321860.0}, {"date": "2022-03-01", "close": 87.37, "volume": 26998080.0}, {"date": "2022-03-02", "close": 89.205, "volume": 20262820.0}, {"date": "2022-03-03", "close": 87.185, "volume": 22403940.0}, {"date": "2022-03-04", "close": 85.8, "volume": 21659780.0}, {"date": "2022-03-07", "close": 81.595, "volume": 32146120.0}, {"date": "2022-03-08", "close": 81.765, "volume": 50888320.0}, {"date": "2022-03-09", "close": 84.395, "volume": 31938100.0}, {"date": "2022-03-10", "close": 84.995, "volume": 25855280.0}, {"date": "2022-03-11", "close": 83.36, "volume": 24156320.0}, {"date": "2022-03-14", "close": 81.97, "volume": 30349260.0}, {"date": "2022-03-15", "close": 84.715, "volume": 27120580.0}, {"date": "2022-03-16", "close": 87.605, "volume": 33779180.0}, {"date": "2022-03-17", "close": 89.065, "volume": 26085840.0}, {"date": "2022-03-18", "close": 90.94, "volume": 30129200.0}, {"date": "2022-03-21", "close": 90.04, "volume": 25648040.0}, {"date": "2022-03-22", "close": 92.275, "volume": 16421548.0}, {"date": "2022-03-23", "close": 91.13, "volume": 15758032.0}, {"date": "2022-03-24", "close": 91.84, "volume": 15134086.0}, {"date": "2022-03-25", "close": 91.68, "volume": 16408726.0}, {"date": "2022-03-28", "close": 94.125, "volume": 23065700.0}, {"date": "2022-03-29", "close": 95.765, "volume": 19373354.0}, {"date": "2022-03-30", "close": 94.31, "volume": 16296256.0}, {"date": "2022-03-31", "close": 92.5, "volume": 16778078.0}, {"date": "2022-04-01", "close": 92.615, "volume": 9978764.0}, {"date": "2022-04-04", "close": 94.695, "volume": 15424240.0}, {"date": "2022-04-05", "close": 92.475, "volume": 16219772.0}, {"date": "2022-04-06", "close": 90.115, "volume": 27844760.0}, {"date": "2022-04-07", "close": 90.575, "volume": 22538440.0}, {"date": "2022-04-08", "close": 89.74, "volume": 18595004.0}, {"date": "2022-04-11", "close": 88.075, "volume": 18593820.0}, {"date": "2022-04-12", "close": 88.27, "volume": 23297560.0}, {"date": "2022-04-13", "close": 90.465, "volume": 16820150.0}, {"date": "2022-04-14", "close": 89.2, "volume": 17839426.0}, {"date": "2022-04-18", "close": 89.47, "volume": 15385634.0}, {"date": "2022-04-19", "close": 92.065, "volume": 17470090.0}, {"date": "2022-04-20", "close": 90.88, "volume": 13876646.0}, {"date": "2022-04-21", "close": 90.0, "volume": 23446920.0}, {"date": "2022-04-22", "close": 87.91, "volume": 22307380.0}, {"date": "2022-04-25", "close": 88.545, "volume": 25809700.0}, {"date": "2022-04-26", "close": 84.065, "volume": 29196580.0}, {"date": "2022-04-27", "close": 84.075, "volume": 25103000.0}, {"date": "2022-04-28", "close": 85.8, "volume": 13985526.0}, {"date": "2022-04-29", "close": 81.44, "volume": 18836528.0}, {"date": "2022-05-02", "close": 82.63, "volume": 33548220.0}, {"date": "2022-05-03", "close": 82.425, "volume": 24068720.0}, {"date": "2022-05-04", "close": 84.845, "volume": 18696662.0}, {"date": "2022-05-05", "close": 80.09, "volume": 22776880.0}, {"date": "2022-05-06", "close": 79.075, "volume": 25545420.0}, {"date": "2022-05-09", "close": 75.705, "volume": 22095400.0}, {"date": "2022-05-10", "close": 75.48, "volume": 25447100.0}, {"date": "2022-05-11", "close": 72.775, "volume": 25713500.0}, {"date": "2022-05-12", "close": 73.275, "volume": 23601280.0}, {"date": "2022-05-13", "close": 76.16, "volume": 12573436.0}, {"date": "2022-05-16", "close": 74.515, "volume": 11730296.0}, {"date": "2022-05-17", "close": 76.395, "volume": 11210186.0}, {"date": "2022-05-18", "close": 71.4, "volume": 14761544.0}, {"date": "2022-05-19", "close": 71.45, "volume": 15413820.0}, {"date": "2022-05-20", "close": 70.205, "volume": 15624790.0}, {"date": "2022-05-23", "close": 70.73, "volume": 13606960.0}, {"date": "2022-05-24", "close": 68.91, "volume": 14872042.0}, {"date": "2022-05-25", "close": 70.855, "volume": 12955022.0}, {"date": "2022-05-26", "close": 74.33, "volume": 16046028.0}, {"date": "2022-05-27", "close": 76.88, "volume": 15248704.0}, {"date": "2022-05-31", "close": 77.27, "volume": 14145496.0}, {"date": "2022-06-01", "close": 76.465, "volume": 12232954.0}, {"date": "2022-06-02", "close": 78.805, "volume": 11625916.0}, {"date": "2022-06-03", "close": 76.5, "volume": 10714572.0}, {"date": "2022-06-06", "close": 77.265, "volume": 10234810.0}, {"date": "2022-06-07", "close": 77.075, "volume": 9637480.0}, {"date": "2022-06-08", "close": 76.62, "volume": 8810220.0}, {"date": "2022-06-09", "close": 75.235, "volume": 7728770.0}, {"date": "2022-06-10", "close": 72.235, "volume": 13439176.0}, {"date": "2022-06-13", "close": 68.9, "volume": 20171760.0}, {"date": "2022-06-14", "close": 68.845, "volume": 13355896.0}, {"date": "2022-06-15", "close": 70.78, "volume": 18120798.0}, {"date": "2022-06-16", "close": 67.315, "volume": 24019480.0}, {"date": "2022-06-17", "close": 68.05, "volume": 22390080.0}, {"date": "2022-06-21", "close": 69.835, "volume": 12856630.0}, {"date": "2022-06-22", "close": 69.7, "volume": 12021784.0}, {"date": "2022-06-23", "close": 70.795, "volume": 11777308.0}, {"date": "2022-06-24", "close": 73.495, "volume": 13404698.0}, {"date": "2022-06-27", "close": 72.725, "volume": 14574388.0}, {"date": "2022-06-28", "close": 69.82, "volume": 11369832.0}, {"date": "2022-06-29", "close": 69.765, "volume": 11919266.0}, {"date": "2022-06-30", "close": 68.74, "volume": 12569322.0}, {"date": "2022-07-01", "close": 70.005, "volume": 11335394.0}, {"date": "2022-07-05", "close": 71.57, "volume": 11516492.0}, {"date": "2022-07-06", "close": 71.335, "volume": 15889852.0}, {"date": "2022-07-07", "close": 73.175, "volume": 8559070.0}, {"date": "2022-07-08", "close": 73.185, "volume": 6196636.0}, {"date": "2022-07-11", "close": 71.18, "volume": 7615318.0}, {"date": "2022-07-12", "close": 70.75, "volume": 14874362.0}, {"date": "2022-07-13", "close": 71.33, "volume": 14236114.0}, {"date": "2022-07-14", "close": 71.27, "volume": 10515320.0}, {"date": "2022-07-15", "close": 72.42, "volume": 7519602.0}, {"date": "2022-07-18", "close": 72.63, "volume": 8042512.0}, {"date": "2022-07-19", "close": 74.855, "volume": 8839928.0}, {"date": "2022-07-20", "close": 76.085, "volume": 9340410.0}, {"date": "2022-07-21", "close": 77.825, "volume": 10763168.0}, {"date": "2022-07-22", "close": 77.375, "volume": 7794848.0}, {"date": "2022-07-25", "close": 76.71, "volume": 9123386.0}, {"date": "2022-07-26", "close": 74.24, "volume": 8196446.0}, {"date": "2022-07-27", "close": 77.05, "volume": 10402600.0}, {"date": "2022-07-28", "close": 78.375, "volume": 11074562.0}, {"date": "2022-07-29", "close": 81.415, "volume": 13605488.0}, {"date": "2022-08-01", "close": 81.82, "volume": 17921858.0}, {"date": "2022-08-02", "close": 81.26, "volume": 13815812.0}, {"date": "2022-08-03", "close": 83.24, "volume": 12027502.0}, {"date": "2022-08-04", "close": 83.58, "volume": 9827516.0}, {"date": "2022-08-05", "close": 82.155, "volume": 8788488.0}, {"date": "2022-08-08", "close": 82.525, "volume": 7294060.0}, {"date": "2022-08-09", "close": 81.21, "volume": 6639400.0}, {"date": "2022-08-10", "close": 83.5, "volume": 7247312.0}, {"date": "2022-08-11", "close": 83.075, "volume": 7822070.0}, {"date": "2022-08-12", "close": 84.955, "volume": 5897870.0}, {"date": "2022-08-15", "close": 85.54, "volume": 7714892.0}, {"date": "2022-08-16", "close": 86.485, "volume": 7224852.0}, {"date": "2022-08-17", "close": 85.555, "volume": 7495714.0}, {"date": "2022-08-18", "close": 85.53, "volume": 5669182.0}, {"date": "2022-08-19", "close": 83.765, "volume": 7149524.0}, {"date": "2022-08-22", "close": 81.44, "volume": 8369342.0}, {"date": "2022-08-23", "close": 81.67, "volume": 8787052.0}, {"date": "2022-08-24", "close": 82.02, "volume": 6664050.0}, {"date": "2022-08-25", "close": 83.0, "volume": 6090012.0}, {"date": "2022-08-26", "close": 79.84, "volume": 7894010.0}, {"date": "2022-08-29", "close": 79.415, "volume": 7051364.0}, {"date": "2022-08-30", "close": 78.53, "volume": 7334334.0}, {"date": "2022-08-31", "close": 77.755, "volume": 8862968.0}, {"date": "2022-09-01", "close": 78.465, "volume": 11944186.0}, {"date": "2022-09-02", "close": 77.745, "volume": 16482606.0}, {"date": "2022-09-06", "close": 77.585, "volume": 17921956.0}, {"date": "2022-09-07", "close": 79.965, "volume": 12633482.0}, {"date": "2022-09-08", "close": 80.71, "volume": 9391834.0}, {"date": "2022-09-09", "close": 82.24, "volume": 8950888.0}, {"date": "2022-09-12", "close": 83.3, "volume": 8791666.0}, {"date": "2022-09-13", "close": 79.005, "volume": 13350866.0}, {"date": "2022-09-14", "close": 80.02, "volume": 14924826.0}, {"date": "2022-09-15", "close": 79.61, "volume": 11364494.0}, {"date": "2022-09-16", "close": 78.97, "volume": 17364296.0}, {"date": "2022-09-19", "close": 79.92, "volume": 10028662.0}, {"date": "2022-09-20", "close": 78.565, "volume": 9142030.0}, {"date": "2022-09-21", "close": 76.705, "volume": 10222364.0}, {"date": "2022-09-22", "close": 74.935, "volume": 11338910.0}, {"date": "2022-09-23", "close": 73.21, "volume": 11212950.0}, {"date": "2022-09-26", "close": 73.045, "volume": 12839658.0}, {"date": "2022-09-27", "close": 73.275, "volume": 14563330.0}, {"date": "2022-09-28", "close": 75.255, "volume": 13861308.0}, {"date": "2022-09-29", "close": 72.655, "volume": 12313648.0}, {"date": "2022-09-30", "close": 71.225, "volume": 12232330.0}, {"date": "2022-10-03", "close": 71.295, "volume": 17291562.0}, {"date": "2022-10-04", "close": 73.785, "volume": 19663818.0}, {"date": "2022-10-05", "close": 73.35, "volume": 12541160.0}, {"date": "2022-10-06", "close": 72.83, "volume": 14428924.0}, {"date": "2022-10-07", "close": 70.325, "volume": 11195348.0}, {"date": "2022-10-10", "close": 69.89, "volume": 9728352.0}, {"date": "2022-10-11", "close": 69.32, "volume": 12003394.0}, {"date": "2022-10-12", "close": 69.5, "volume": 19440370.0}, {"date": "2022-10-13", "close": 70.26, "volume": 19564386.0}, {"date": "2022-10-14", "close": 67.635, "volume": 13421934.0}, {"date": "2022-10-17", "close": 70.38, "volume": 13131176.0}, {"date": "2022-10-18", "close": 71.35, "volume": 10368370.0}, {"date": "2022-10-19", "close": 70.55, "volume": 7144848.0}, {"date": "2022-10-20", "close": 69.185, "volume": 10195286.0}, {"date": "2022-10-21", "close": 71.2, "volume": 15575794.0}, {"date": "2022-10-24", "close": 71.495, "volume": 9081288.0}, {"date": "2022-10-25", "close": 73.285, "volume": 7455008.0}, {"date": "2022-10-26", "close": 72.695, "volume": 6864606.0}, {"date": "2022-10-27", "close": 72.415, "volume": 12722106.0}, {"date": "2022-10-28", "close": 72.48, "volume": 14082596.0}, {"date": "2022-10-31", "close": 72.015, "volume": 9367480.0}, {"date": "2022-11-01", "close": 71.285, "volume": 12514666.0}, {"date": "2022-11-02", "close": 68.59, "volume": 19855092.0}, {"date": "2022-11-03", "close": 68.18, "volume": 11117438.0}, {"date": "2022-11-04", "close": 68.75, "volume": 12628920.0}, {"date": "2022-11-07", "close": 68.27, "volume": 7424696.0}, {"date": "2022-11-08", "close": 68.1, "volume": 9535822.0}, {"date": "2022-11-09", "close": 66.02, "volume": 10155780.0}, {"date": "2022-11-10", "close": 70.845, "volume": 15516042.0}, {"date": "2022-11-11", "close": 72.545, "volume": 11350304.0}, {"date": "2022-11-14", "close": 71.395, "volume": 15841116.0}, {"date": "2022-11-15", "close": 72.37, "volume": 8739552.0}, {"date": "2022-11-16", "close": 71.265, "volume": 9573844.0}, {"date": "2022-11-17", "close": 70.4, "volume": 7565112.0}, {"date": "2022-11-18", "close": 70.495, "volume": 7413926.0}, {"date": "2022-11-21", "close": 69.475, "volume": 6752776.0}, {"date": "2022-11-22", "close": 70.26, "volume": 5520898.0}, {"date": "2022-11-23", "close": 71.275, "volume": 6177764.0}, {"date": "2022-11-25", "close": 71.315, "volume": 2728452.0}, {"date": "2022-11-28", "close": 70.875, "volume": 6041032.0}, {"date": "2022-11-29", "close": 70.65, "volume": 10422936.0}, {"date": "2022-11-30", "close": 73.085, "volume": 16408554.0}, {"date": "2022-12-01", "close": 73.075, "volume": 9654132.0}, {"date": "2022-12-02", "close": 72.98, "volume": 11972518.0}, {"date": "2022-12-05", "close": 70.875, "volume": 11579988.0}, {"date": "2022-12-06", "close": 69.77, "volume": 7899852.0}, {"date": "2022-12-07", "close": 69.35, "volume": 10852620.0}, {"date": "2022-12-08", "close": 70.02, "volume": 6407018.0}, {"date": "2022-12-09", "close": 69.715, "volume": 7218476.0}, {"date": "2022-12-12", "close": 69.89, "volume": 6545582.0}, {"date": "2022-12-13", "close": 69.89, "volume": 10744204.0}, {"date": "2022-12-14", "close": 69.37, "volume": 10903702.0}, {"date": "2022-12-15", "close": 68.23, "volume": 11949600.0}, {"date": "2022-12-16", "close": 66.955, "volume": 13371750.0}, {"date": "2022-12-19", "close": 65.7, "volume": 8675820.0}, {"date": "2022-12-20", "close": 64.935, "volume": 7710692.0}, {"date": "2022-12-21", "close": 65.97, "volume": 10670224.0}, {"date": "2022-12-22", "close": 64.275, "volume": 12897212.0}, {"date": "2022-12-23", "close": 64.715, "volume": 6551278.0}, {"date": "2022-12-27", "close": 63.665, "volume": 8536192.0}, {"date": "2022-12-28", "close": 63.13, "volume": 10073734.0}, {"date": "2022-12-29", "close": 64.755, "volume": 7492206.0}, {"date": "2022-12-30", "close": 64.58, "volume": 7531112.0}, {"date": "2023-01-03", "close": 64.195, "volume": 9567262.0}, {"date": "2023-01-04", "close": 65.125, "volume": 8079680.0}, {"date": "2023-01-05", "close": 64.52, "volume": 7776380.0}, {"date": "2023-01-06", "close": 66.035, "volume": 9239730.0}, {"date": "2023-01-09", "close": 66.435, "volume": 9387770.0}, {"date": "2023-01-10", "close": 67.27, "volume": 8830716.0}, {"date": "2023-01-11", "close": 69.085, "volume": 12708064.0}, {"date": "2023-01-12", "close": 69.2, "volume": 9572678.0}, {"date": "2023-01-13", "close": 69.85, "volume": 7969462.0}, {"date": "2023-01-17", "close": 69.9, "volume": 7499778.0}, {"date": "2023-01-18", "close": 68.99, "volume": 9596998.0}, {"date": "2023-01-19", "close": 67.845, "volume": 12957252.0}, {"date": "2023-01-20", "close": 69.49, "volume": 7502588.0}, {"date": "2023-01-23", "close": 70.575, "volume": 9168298.0}, {"date": "2023-01-24", "close": 70.495, "volume": 6372950.0}, {"date": "2023-01-25", "close": 70.855, "volume": 7540386.0}, {"date": "2023-01-26", "close": 72.305, "volume": 9641134.0}, {"date": "2023-01-27", "close": 73.945, "volume": 10945330.0}, {"date": "2023-01-30", "close": 72.685, "volume": 9578440.0}, {"date": "2023-01-31", "close": 74.35, "volume": 6975576.0}, {"date": "2023-02-01", "close": 75.76, "volume": 13913734.0}, {"date": "2023-02-02", "close": 78.08, "volume": 14039672.0}, {"date": "2023-02-03", "close": 75.675, "volume": 13593706.0}, {"date": "2023-02-06", "close": 75.565, "volume": 8770272.0}, {"date": "2023-02-07", "close": 75.74, "volume": 9833200.0}, {"date": "2023-02-08", "close": 75.095, "volume": 11128086.0}, {"date": "2023-02-09", "close": 74.955, "volume": 8316184.0}, {"date": "2023-02-10", "close": 74.075, "volume": 6433390.0}, {"date": "2023-02-13", "close": 75.16, "volume": 6721636.0}, {"date": "2023-02-14", "close": 76.06, "volume": 8722596.0}, {"date": "2023-02-15", "close": 76.95, "volume": 6823022.0}, {"date": "2023-02-16", "close": 75.27, "volume": 11257802.0}, {"date": "2023-02-17", "close": 75.285, "volume": 7480156.0}, {"date": "2023-02-21", "close": 72.77, "volume": 8837582.0}, {"date": "2023-02-22", "close": 73.14, "volume": 9928492.0}, {"date": "2023-02-23", "close": 73.08, "volume": 10568646.0}, {"date": "2023-02-24", "close": 71.93, "volume": 11914576.0}, {"date": "2023-02-27", "close": 72.82, "volume": 11244674.0}, {"date": "2023-02-28", "close": 72.77, "volume": 11185166.0}, {"date": "2023-03-01", "close": 71.855, "volume": 12688832.0}, {"date": "2023-03-02", "close": 71.615, "volume": 10983696.0}, {"date": "2023-03-03", "close": 73.155, "volume": 10035244.0}, {"date": "2023-03-06", "close": 72.62, "volume": 9854396.0}, {"date": "2023-03-07", "close": 71.63, "volume": 11941814.0}, {"date": "2023-03-08", "close": 71.5, "volume": 10816612.0}, {"date": "2023-03-09", "close": 69.795, "volume": 13337364.0}, {"date": "2023-03-10", "close": 69.1, "volume": 29058740.0}, {"date": "2023-03-13", "close": 69.245, "volume": 23628240.0}, {"date": "2023-03-14", "close": 70.42, "volume": 15038250.0}, {"date": "2023-03-15", "close": 70.315, "volume": 18002850.0}, {"date": "2023-03-16", "close": 71.585, "volume": 21495600.0}, {"date": "2023-03-17", "close": 70.67, "volume": 16880014.0}, {"date": "2023-03-20", "close": 70.76, "volume": 11729806.0}, {"date": "2023-03-21", "close": 72.715, "volume": 12776846.0}, {"date": "2023-03-22", "close": 71.095, "volume": 10983558.0}, {"date": "2023-03-23", "close": 71.02, "volume": 12255572.0}, {"date": "2023-03-24", "close": 70.79, "volume": 9434806.0}, {"date": "2023-03-27", "close": 70.935, "volume": 8414640.0}, {"date": "2023-03-28", "close": 70.85, "volume": 5719518.0}, {"date": "2023-03-29", "close": 72.195, "volume": 7725882.0}, {"date": "2023-03-30", "close": 72.825, "volume": 6478370.0}, {"date": "2023-03-31", "close": 74.77, "volume": 10447410.0}, {"date": "2023-04-03", "close": 74.085, "volume": 11338386.0}, {"date": "2023-04-04", "close": 73.965, "volume": 9383466.0}, {"date": "2023-04-05", "close": 72.45, "volume": 8861648.0}, {"date": "2023-04-06", "close": 72.465, "volume": 7636276.0}, {"date": "2023-04-10", "close": 72.785, "volume": 7276746.0}, {"date": "2023-04-11", "close": 72.9, "volume": 8808286.0}, {"date": "2023-04-12", "close": 71.77, "volume": 9062664.0}, {"date": "2023-04-13", "close": 73.355, "volume": 13140058.0}, {"date": "2023-04-14", "close": 73.45, "volume": 10801616.0}, {"date": "2023-04-17", "close": 73.97, "volume": 9102468.0}, {"date": "2023-04-18", "close": 74.09, "volume": 9058798.0}, {"date": "2023-04-19", "close": 74.02, "volume": 7600446.0}, {"date": "2023-04-20", "close": 72.88, "volume": 8287156.0}, {"date": "2023-04-21", "close": 73.685, "volume": 8870598.0}, {"date": "2023-04-24", "close": 73.675, "volume": 7749972.0}, {"date": "2023-04-25", "close": 72.215, "volume": 8494316.0}, {"date": "2023-04-26", "close": 71.845, "volume": 7706008.0}, {"date": "2023-04-27", "close": 73.74, "volume": 9630774.0}, {"date": "2023-04-28", "close": 73.93, "volume": 8271030.0}, {"date": "2023-05-01", "close": 73.2, "volume": 8547742.0}, {"date": "2023-05-02", "close": 73.275, "volume": 9217154.0}, {"date": "2023-05-03", "close": 72.695, "volume": 8512050.0}, {"date": "2023-05-04", "close": 72.135, "volume": 10662944.0}, {"date": "2023-05-05", "close": 73.595, "volume": 7371794.0}, {"date": "2023-05-08", "close": 73.845, "volume": 6850084.0}, {"date": "2023-05-09", "close": 73.825, "volume": 8465088.0}, {"date": "2023-05-10", "close": 74.2, "volume": 9028128.0}, {"date": "2023-05-11", "close": 74.545, "volume": 8288846.0}, {"date": "2023-05-12", "close": 73.915, "volume": 7557774.0}, {"date": "2023-05-15", "close": 74.01, "volume": 6412076.0}, {"date": "2023-05-16", "close": 73.71, "volume": 6948810.0}, {"date": "2023-05-17", "close": 75.245, "volume": 9331912.0}, {"date": "2023-05-18", "close": 76.415, "volume": 8606606.0}, {"date": "2023-05-19", "close": 75.775, "volume": 7150460.0}, {"date": "2023-05-22", "close": 75.54, "volume": 7120064.0}, {"date": "2023-05-23", "close": 74.85, "volume": 8583152.0}, {"date": "2023-05-24", "close": 74.575, "volume": 6952448.0}, {"date": "2023-05-25", "close": 74.24, "volume": 7997820.0}, {"date": "2023-05-26", "close": 75.985, "volume": 10410210.0}, {"date": "2023-05-30", "close": 76.495, "volume": 10981560.0}, {"date": "2023-05-31", "close": 75.805, "volume": 12489766.0}, {"date": "2023-06-01", "close": 76.7, "volume": 10168850.0}, {"date": "2023-06-02", "close": 78.5, "volume": 10824760.0}, {"date": "2023-06-05", "close": 78.735, "volume": 7855000.0}, {"date": "2023-06-06", "close": 79.555, "volume": 9799120.0}, {"date": "2023-06-07", "close": 79.015, "volume": 9206394.0}, {"date": "2023-06-08", "close": 80.185, "volume": 6722602.0}, {"date": "2023-06-09", "close": 80.6, "volume": 11579260.0}, {"date": "2023-06-12", "close": 81.985, "volume": 9412734.0}, {"date": "2023-06-13", "close": 82.835, "volume": 10836738.0}, {"date": "2023-06-14", "close": 82.775, "volume": 13420284.0}, {"date": "2023-06-15", "close": 83.315, "volume": 10713956.0}, {"date": "2023-06-16", "close": 83.19, "volume": 13294912.0}, {"date": "2023-06-20", "close": 83.645, "volume": 10979358.0}, {"date": "2023-06-21", "close": 82.64, "volume": 10916068.0}, {"date": "2023-06-22", "close": 83.695, "volume": 10753106.0}, {"date": "2023-06-23", "close": 82.725, "volume": 11690574.0}, {"date": "2023-06-26", "close": 81.665, "volume": 8673708.0}, {"date": "2023-06-27", "close": 83.42, "volume": 10956964.0}, {"date": "2023-06-28", "close": 83.75, "volume": 8715606.0}, {"date": "2023-06-29", "close": 83.84, "volume": 7752544.0}, {"date": "2023-06-30", "close": 84.905, "volume": 9478948.0}, {"date": "2023-07-03", "close": 85.93, "volume": 9303260.0}, {"date": "2023-07-05", "close": 85.965, "volume": 14528594.0}, {"date": "2023-07-06", "close": 84.58, "volume": 11474576.0}, {"date": "2023-07-07", "close": 84.685, "volume": 10563738.0}, {"date": "2023-07-10", "close": 84.945, "volume": 10638784.0}, {"date": "2023-07-11", "close": 85.655, "volume": 9633778.0}, {"date": "2023-07-12", "close": 86.425, "volume": 10131864.0}, {"date": "2023-07-13", "close": 87.235, "volume": 7390016.0}, {"date": "2023-07-14", "close": 87.46, "volume": 7919762.0}, {"date": "2023-07-17", "close": 87.815, "volume": 8363738.0}, {"date": "2023-07-18", "close": 88.175, "volume": 9428080.0}, {"date": "2023-07-19", "close": 88.485, "volume": 13090366.0}, {"date": "2023-07-20", "close": 85.47, "volume": 19470510.0}, {"date": "2023-07-21", "close": 85.49, "volume": 10484174.0}, {"date": "2023-07-24", "close": 86.05, "volume": 9651686.0}, {"date": "2023-07-25", "close": 85.85, "volume": 6483824.0}, {"date": "2023-07-26", "close": 85.83, "volume": 8834696.0}, {"date": "2023-07-27", "close": 84.94, "volume": 9463954.0}, {"date": "2023-07-28", "close": 86.38, "volume": 7943816.0}, {"date": "2023-07-31", "close": 86.87, "volume": 6943618.0}, {"date": "2023-08-01", "close": 85.885, "volume": 6900286.0}, {"date": "2023-08-02", "close": 84.345, "volume": 9707452.0}, {"date": "2023-08-03", "close": 84.545, "volume": 8060844.0}, {"date": "2023-08-04", "close": 85.775, "volume": 13507470.0}, {"date": "2023-08-07", "close": 86.655, "volume": 7369178.0}, {"date": "2023-08-08", "close": 85.965, "volume": 7255570.0}, {"date": "2023-08-09", "close": 84.945, "volume": 9045104.0}, {"date": "2023-08-10", "close": 85.15, "volume": 8722940.0}, {"date": "2023-08-11", "close": 84.86, "volume": 6302144.0}, {"date": "2023-08-14", "close": 85.12, "volume": 5639320.0}, {"date": "2023-08-15", "close": 83.96, "volume": 6628586.0}, {"date": "2023-08-16", "close": 82.92, "volume": 6715430.0}, {"date": "2023-08-17", "close": 81.515, "volume": 8709132.0}, {"date": "2023-08-18", "close": 81.33, "volume": 8249092.0}, {"date": "2023-08-21", "close": 82.265, "volume": 6645278.0}, {"date": "2023-08-22", "close": 82.385, "volume": 8006690.0}, {"date": "2023-08-23", "close": 83.045, "volume": 7728684.0}, {"date": "2023-08-24", "close": 81.42, "volume": 7949074.0}, {"date": "2023-08-25", "close": 82.33, "volume": 10093074.0}, {"date": "2023-08-28", "close": 82.66, "volume": 5962884.0}, {"date": "2023-08-29", "close": 84.725, "volume": 8914192.0}, {"date": "2023-08-30", "close": 85.09, "volume": 7289174.0}, {"date": "2023-08-31", "close": 85.355, "volume": 7872896.0}, {"date": "2023-09-01", "close": 84.835, "volume": 10618726.0}, {"date": "2023-09-05", "close": 84.895, "volume": 9426336.0}, {"date": "2023-09-06", "close": 84.14, "volume": 11155008.0}, {"date": "2023-09-07", "close": 84.375, "volume": 10439356.0}, {"date": "2023-09-08", "close": 84.375, "volume": 5710226.0}, {"date": "2023-09-11", "close": 86.645, "volume": 10648736.0}, {"date": "2023-09-12", "close": 85.86, "volume": 9908234.0}, {"date": "2023-09-13", "close": 86.54, "volume": 7984980.0}, {"date": "2023-09-14", "close": 87.39, "volume": 9777074.0}, {"date": "2023-09-15", "close": 85.895, "volume": 11981604.0}, {"date": "2023-09-18", "close": 84.81, "volume": 7442526.0}, {"date": "2023-09-19", "close": 84.385, "volume": 8325134.0}, {"date": "2023-09-20", "close": 83.545, "volume": 8869002.0}, {"date": "2023-09-21", "close": 81.265, "volume": 12236034.0}, {"date": "2023-09-22", "close": 80.465, "volume": 14209598.0}, {"date": "2023-09-25", "close": 80.96, "volume": 9486790.0}, {"date": "2023-09-26", "close": 79.485, "volume": 11667010.0}, {"date": "2023-09-27", "close": 79.18, "volume": 12484996.0}, {"date": "2023-09-28", "close": 80.065, "volume": 10291796.0}, {"date": "2023-09-29", "close": 80.49, "volume": 13117018.0}, {"date": "2023-10-02", "close": 80.555, "volume": 14663682.0}, {"date": "2023-10-03", "close": 78.595, "volume": 14614028.0}, {"date": "2023-10-04", "close": 80.145, "volume": 15340690.0}, {"date": "2023-10-05", "close": 79.745, "volume": 13921950.0}, {"date": "2023-10-06", "close": 80.305, "volume": 15265276.0}, {"date": "2023-10-09", "close": 80.39, "volume": 10496090.0}, {"date": "2023-10-10", "close": 81.27, "volume": 13458982.0}, {"date": "2023-10-11", "close": 81.56, "volume": 7974462.0}, {"date": "2023-10-12", "close": 80.67, "volume": 9181290.0}, {"date": "2023-10-13", "close": 79.485, "volume": 11332422.0}, {"date": "2023-10-16", "close": 80.77, "volume": 11071346.0}, {"date": "2023-10-17", "close": 80.96, "volume": 13419940.0}, {"date": "2023-10-18", "close": 79.06, "volume": 10414566.0}, {"date": "2023-10-19", "close": 77.04, "volume": 21134820.0}, {"date": "2023-10-20", "close": 75.845, "volume": 13358004.0}, {"date": "2023-10-23", "close": 75.935, "volume": 15707160.0}, {"date": "2023-10-24", "close": 76.745, "volume": 9960428.0}, {"date": "2023-10-25", "close": 75.195, "volume": 11201050.0}, {"date": "2023-10-26", "close": 74.02, "volume": 16921572.0}, {"date": "2023-10-27", "close": 74.795, "volume": 15226554.0}, {"date": "2023-10-30", "close": 75.48, "volume": 13857996.0}, {"date": "2023-10-31", "close": 76.05, "volume": 10168648.0}, {"date": "2023-11-01", "close": 76.99, "volume": 21669860.0}, {"date": "2023-11-02", "close": 79.0, "volume": 20069660.0}, {"date": "2023-11-03", "close": 80.11, "volume": 13727144.0}, {"date": "2023-11-06", "close": 80.21, "volume": 11280516.0}, {"date": "2023-11-07", "close": 81.105, "volume": 8773680.0}, {"date": "2023-11-08", "close": 80.89, "volume": 8334638.0}, {"date": "2023-11-09", "close": 79.38, "volume": 11497212.0}, {"date": "2023-11-10", "close": 80.7, "volume": 10312238.0}, {"date": "2023-11-13", "close": 81.045, "volume": 9879970.0}, {"date": "2023-11-14", "close": 83.775, "volume": 15258318.0}, {"date": "2023-11-15", "close": 83.875, "volume": 12389008.0}, {"date": "2023-11-16", "close": 83.015, "volume": 12287496.0}, {"date": "2023-11-17", "close": 83.57, "volume": 8921098.0}, {"date": "2023-11-20", "close": 84.0, "volume": 9285058.0}, {"date": "2023-11-21", "close": 83.785, "volume": 7603700.0}, {"date": "2023-11-22", "close": 84.04, "volume": 8963440.0}, {"date": "2023-11-24", "close": 84.12, "volume": 3483054.0}, {"date": "2023-11-27", "close": 84.255, "volume": 7299662.0}, {"date": "2023-11-28", "close": 84.74, "volume": 11973922.0}, {"date": "2023-11-29", "close": 84.51, "volume": 7659416.0}, {"date": "2023-11-30", "close": 84.39, "volume": 13023070.0}, {"date": "2023-12-01", "close": 85.545, "volume": 14955710.0}, {"date": "2023-12-04", "close": 85.22, "volume": 18477610.0}, {"date": "2023-12-05", "close": 85.37, "volume": 7822580.0}, {"date": "2023-12-06", "close": 85.495, "volume": 12228220.0}, {"date": "2023-12-07", "close": 86.2, "volume": 7380162.0}, {"date": "2023-12-08", "close": 86.595, "volume": 8096686.0}, {"date": "2023-12-11", "close": 86.825, "volume": 18892304.0}, {"date": "2023-12-12", "close": 87.095, "volume": 7411490.0}, {"date": "2023-12-13", "close": 88.235, "volume": 10898438.0}, {"date": "2023-12-14", "close": 89.42, "volume": 15288968.0}, {"date": "2023-12-15", "close": 89.605, "volume": 11258400.0}, {"date": "2023-12-18", "close": 90.0, "volume": 7719410.0}, {"date": "2023-12-19", "close": 90.705, "volume": 7194128.0}, {"date": "2023-12-20", "close": 89.05, "volume": 8621598.0}, {"date": "2023-12-21", "close": 90.405, "volume": 7854926.0}, {"date": "2023-12-22", "close": 89.74, "volume": 8522972.0}, {"date": "2023-12-26", "close": 90.12, "volume": 5480762.0}, {"date": "2023-12-27", "close": 90.43, "volume": 7495908.0}, {"date": "2023-12-28", "close": 89.96, "volume": 5608990.0}, {"date": "2023-12-29", "close": 89.405, "volume": 8268676.0}, {"date": "2024-01-02", "close": 88.575, "volume": 15369562.0}, {"date": "2024-01-03", "close": 86.785, "volume": 15522852.0}, {"date": "2024-01-04", "close": 86.175, "volume": 11915080.0}, {"date": "2024-01-05", "close": 86.31, "volume": 12084844.0}, {"date": "2024-01-08", "close": 87.78, "volume": 8142660.0}, {"date": "2024-01-09", "close": 87.455, "volume": 8330060.0}, {"date": "2024-01-10", "close": 88.155, "volume": 7624438.0}, {"date": "2024-01-11", "close": 88.04, "volume": 8592058.0}, {"date": "2024-01-12", "close": 86.98, "volume": 7444440.0}, {"date": "2024-01-16", "close": 86.88, "volume": 8976176.0}, {"date": "2024-01-17", "close": 86.12, "volume": 7961848.0}, {"date": "2024-01-18", "close": 86.61, "volume": 9926198.0}, {"date": "2024-01-19", "close": 87.445, "volume": 9783038.0}, {"date": "2024-01-22", "close": 87.06, "volume": 11184290.0}, {"date": "2024-01-23", "close": 86.85, "volume": 7107290.0}, {"date": "2024-01-24", "close": 86.52, "volume": 8622278.0}, {"date": "2024-01-25", "close": 85.45, "volume": 11092712.0}, {"date": "2024-01-26", "close": 85.84, "volume": 6977836.0}, {"date": "2024-01-29", "close": 87.095, "volume": 7381216.0}, {"date": "2024-01-30", "close": 87.045, "volume": 6274790.0}, {"date": "2024-01-31", "close": 85.46, "volume": 13663826.0}, {"date": "2024-02-01", "close": 87.105, "volume": 14682328.0}, {"date": "2024-02-02", "close": 88.66, "volume": 20763960.0}, {"date": "2024-02-05", "close": 87.41, "volume": 13346162.0}, {"date": "2024-02-06", "close": 87.94, "volume": 9373598.0}, {"date": "2024-02-07", "close": 88.925, "volume": 7796482.0}, {"date": "2024-02-08", "close": 89.315, "volume": 8099982.0}, {"date": "2024-02-09", "close": 89.95, "volume": 9584386.0}, {"date": "2024-02-12", "close": 89.875, "volume": 6040160.0}, {"date": "2024-02-13", "close": 88.085, "volume": 14801496.0}, {"date": "2024-02-14", "close": 89.015, "volume": 11560942.0}, {"date": "2024-02-15", "close": 90.045, "volume": 10567796.0}, {"date": "2024-02-16", "close": 89.51, "volume": 8512346.0}, {"date": "2024-02-20", "close": 88.665, "volume": 8756368.0}, {"date": "2024-02-21", "close": 89.32, "volume": 8886240.0}, {"date": "2024-02-22", "close": 91.055, "volume": 8800060.0}, {"date": "2024-02-23", "close": 90.645, "volume": 7575996.0}, {"date": "2024-02-26", "close": 90.925, "volume": 7051660.0}, {"date": "2024-02-27", "close": 91.225, "volume": 5852370.0}, {"date": "2024-02-28", "close": 91.585, "volume": 7408788.0}, {"date": "2024-02-29", "close": 92.205, "volume": 8270468.0}, {"date": "2024-03-01", "close": 92.51, "volume": 11065816.0}, {"date": "2024-03-04", "close": 91.26, "volume": 11336812.0}, {"date": "2024-03-05", "close": 90.125, "volume": 12941832.0}, {"date": "2024-03-06", "close": 89.805, "volume": 9299712.0}, {"date": "2024-03-07", "close": 90.49, "volume": 6713340.0}, {"date": "2024-03-08", "close": 90.155, "volume": 12463678.0}, {"date": "2024-03-11", "close": 89.91, "volume": 8306440.0}, {"date": "2024-03-12", "close": 90.685, "volume": 7906370.0}, {"date": "2024-03-13", "close": 90.495, "volume": 5717092.0}, {"date": "2024-03-14", "close": 89.92, "volume": 10810426.0}, {"date": "2024-03-15", "close": 89.025, "volume": 9868838.0}, {"date": "2024-03-18", "close": 89.51, "volume": 8512914.0}, {"date": "2024-03-19", "close": 90.285, "volume": 7624178.0}, {"date": "2024-03-20", "close": 91.63, "volume": 8497464.0}, {"date": "2024-03-21", "close": 92.165, "volume": 7146376.0}, {"date": "2024-03-22", "close": 91.36, "volume": 5719002.0}, {"date": "2024-03-25", "close": 91.06, "volume": 5664684.0}, {"date": "2024-03-26", "close": 91.175, "volume": 5387844.0}, {"date": "2024-03-27", "close": 92.23, "volume": 5811948.0}, {"date": "2024-03-28", "close": 91.945, "volume": 5958102.0}, {"date": "2024-04-01", "close": 91.26, "volume": 9941710.0}, {"date": "2024-04-02", "close": 89.915, "volume": 12270744.0}, {"date": "2024-04-03", "close": 89.98, "volume": 10165226.0}, {"date": "2024-04-04", "close": 88.925, "volume": 9650556.0}, {"date": "2024-04-05", "close": 89.42, "volume": 10081894.0}, {"date": "2024-04-08", "close": 90.27, "volume": 8295708.0}, {"date": "2024-04-09", "close": 90.695, "volume": 8562278.0}, {"date": "2024-04-10", "close": 89.295, "volume": 10805960.0}, {"date": "2024-04-11", "close": 90.015, "volume": 8433548.0}, {"date": "2024-04-12", "close": 88.555, "volume": 10729330.0}, {"date": "2024-04-15", "close": 87.08, "volume": 11136762.0}, {"date": "2024-04-16", "close": 86.585, "volume": 12870834.0}, {"date": "2024-04-17", "close": 86.165, "volume": 12416834.0}, {"date": "2024-04-18", "close": 85.63, "volume": 9411806.0}, {"date": "2024-04-19", "close": 84.88, "volume": 13580774.0}, {"date": "2024-04-22", "close": 85.255, "volume": 8950416.0}, {"date": "2024-04-23", "close": 86.27, "volume": 7889426.0}, {"date": "2024-04-24", "close": 87.095, "volume": 8948630.0}, {"date": "2024-04-25", "close": 87.17, "volume": 10701542.0}, {"date": "2024-04-26", "close": 87.955, "volume": 6665746.0}, {"date": "2024-04-29", "close": 90.0, "volume": 10308422.0}, {"date": "2024-04-30", "close": 87.81, "volume": 7218574.0}, {"date": "2024-05-01", "close": 87.26, "volume": 14336748.0}, {"date": "2024-05-02", "close": 88.36, "volume": 8238584.0}, {"date": "2024-05-03", "close": 88.955, "volume": 9012944.0}, {"date": "2024-05-06", "close": 89.905, "volume": 6229318.0}, {"date": "2024-05-07", "close": 89.26, "volume": 6300778.0}, {"date": "2024-05-08", "close": 88.925, "volume": 5763260.0}, {"date": "2024-05-09", "close": 89.53, "volume": 5046050.0}, {"date": "2024-05-10", "close": 89.05, "volume": 5654728.0}, {"date": "2024-05-13", "close": 88.935, "volume": 8142810.0}, {"date": "2024-05-14", "close": 89.34, "volume": 6044604.0}, {"date": "2024-05-15", "close": 89.475, "volume": 7182900.0}, {"date": "2024-05-16", "close": 88.895, "volume": 6589572.0}, {"date": "2024-05-17", "close": 89.35, "volume": 5577336.0}, {"date": "2024-05-20", "close": 88.685, "volume": 4002146.0}, {"date": "2024-05-21", "close": 89.255, "volume": 4375676.0}, {"date": "2024-05-22", "close": 88.325, "volume": 6332276.0}, {"date": "2024-05-23", "close": 86.895, "volume": 7354554.0}, {"date": "2024-05-24", "close": 87.77, "volume": 5150146.0}, {"date": "2024-05-28", "close": 87.555, "volume": 5344218.0}, {"date": "2024-05-29", "close": 86.98, "volume": 4343990.0}, {"date": "2024-05-30", "close": 87.495, "volume": 4496684.0}, {"date": "2024-05-31", "close": 87.985, "volume": 6840434.0}, {"date": "2024-06-03", "close": 87.945, "volume": 7928982.0}, {"date": "2024-06-04", "close": 88.035, "volume": 5779928.0}, {"date": "2024-06-05", "close": 88.55, "volume": 4581978.0}, {"date": "2024-06-06", "close": 89.195, "volume": 4455658.0}, {"date": "2024-06-07", "close": 88.83, "volume": 4548634.0}, {"date": "2024-06-10", "close": 89.115, "volume": 3731244.0}, {"date": "2024-06-11", "close": 88.88, "volume": 5566076.0}, {"date": "2024-06-12", "close": 89.805, "volume": 7957542.0}, {"date": "2024-06-13", "close": 89.875, "volume": 5226988.0}, {"date": "2024-06-14", "close": 89.165, "volume": 6105586.0}, {"date": "2024-06-17", "close": 90.73, "volume": 7353262.0}, {"date": "2024-06-18", "close": 90.425, "volume": 4483976.0}, {"date": "2024-06-20", "close": 90.54, "volume": 4722842.0}, {"date": "2024-06-21", "close": 91.305, "volume": 8623206.0}, {"date": "2024-06-24", "close": 90.72, "volume": 5077910.0}, {"date": "2024-06-25", "close": 90.355, "volume": 4712848.0}, {"date": "2024-06-26", "close": 91.665, "volume": 5031784.0}, {"date": "2024-06-27", "close": 92.225, "volume": 4228306.0}, {"date": "2024-06-28", "close": 91.2, "volume": 7914552.0}, {"date": "2024-07-01", "close": 91.51, "volume": 6393402.0}, {"date": "2024-07-02", "close": 93.29, "volume": 5884542.0}, {"date": "2024-07-03", "close": 93.885, "volume": 4379612.0}, {"date": "2024-07-05", "close": 94.65, "volume": 3996422.0}, {"date": "2024-07-08", "close": 94.695, "volume": 3677044.0}, {"date": "2024-07-09", "close": 95.01, "volume": 3656074.0}, {"date": "2024-07-10", "close": 95.725, "volume": 4558290.0}, {"date": "2024-07-11", "close": 94.51, "volume": 8996818.0}, {"date": "2024-07-12", "close": 95.745, "volume": 5453652.0}, {"date": "2024-07-15", "close": 95.635, "volume": 5080316.0}, {"date": "2024-07-16", "close": 97.35, "volume": 4123312.0}, {"date": "2024-07-17", "close": 95.725, "volume": 5797144.0}, {"date": "2024-07-18", "close": 94.75, "volume": 4375150.0}, {"date": "2024-07-19", "close": 93.905, "volume": 3872196.0}, {"date": "2024-07-22", "close": 94.94, "volume": 4808490.0}, {"date": "2024-07-23", "close": 94.515, "volume": 4823654.0}, {"date": "2024-07-24", "close": 90.65, "volume": 8200958.0}, {"date": "2024-07-25", "close": 90.295, "volume": 10240822.0}, {"date": "2024-07-26", "close": 91.305, "volume": 4529410.0}, {"date": "2024-07-29", "close": 92.83, "volume": 7145996.0}, {"date": "2024-07-30", "close": 92.315, "volume": 4281028.0}, {"date": "2024-07-31", "close": 93.745, "volume": 4993750.0}, {"date": "2024-08-01", "close": 91.445, "volume": 7295700.0}, {"date": "2024-08-02", "close": 88.08, "volume": 12738738.0}, {"date": "2024-08-05", "close": 85.59, "volume": 16391758.0}, {"date": "2024-08-06", "close": 86.535, "volume": 9523404.0}, {"date": "2024-08-07", "close": 85.025, "volume": 8404320.0}, {"date": "2024-08-08", "close": 86.88, "volume": 5935182.0}, {"date": "2024-08-09", "close": 87.17, "volume": 6379650.0}, {"date": "2024-08-12", "close": 86.825, "volume": 4929718.0}, {"date": "2024-08-13", "close": 89.0, "volume": 5846938.0}, {"date": "2024-08-14", "close": 88.525, "volume": 4779752.0}, {"date": "2024-08-15", "close": 91.35, "volume": 6288392.0}, {"date": "2024-08-16", "close": 91.565, "volume": 4767908.0}, {"date": "2024-08-19", "close": 92.69, "volume": 4570038.0}, {"date": "2024-08-20", "close": 92.605, "volume": 4678940.0}, {"date": "2024-08-21", "close": 93.775, "volume": 4532224.0}, {"date": "2024-08-22", "close": 92.155, "volume": 5709918.0}, {"date": "2024-08-23", "close": 93.935, "volume": 6304166.0}, {"date": "2024-08-26", "close": 93.205, "volume": 3210906.0}, {"date": "2024-08-27", "close": 92.96, "volume": 3328350.0}, {"date": "2024-08-28", "close": 92.06, "volume": 5668606.0}, {"date": "2024-08-29", "close": 92.17, "volume": 4615948.0}, {"date": "2024-08-30", "close": 93.56, "volume": 4672250.0}, {"date": "2024-09-03", "close": 92.275, "volume": 9876604.0}, {"date": "2024-09-04", "close": 92.515, "volume": 10007532.0}, {"date": "2024-09-05", "close": 93.565, "volume": 7264246.0}, {"date": "2024-09-06", "close": 91.2, "volume": 7714126.0}, {"date": "2024-09-09", "close": 92.53, "volume": 4297658.0}, {"date": "2024-09-10", "close": 93.59, "volume": 9424588.0}, {"date": "2024-09-11", "close": 94.525, "volume": 7511400.0}, {"date": "2024-09-12", "close": 95.59, "volume": 4748592.0}, {"date": "2024-09-13", "close": 96.24, "volume": 3926202.0}, {"date": "2024-09-16", "close": 96.075, "volume": 3077256.0}, {"date": "2024-09-17", "close": 96.565, "volume": 4307926.0}, {"date": "2024-09-18", "close": 96.375, "volume": 6634800.0}, {"date": "2024-09-19", "close": 98.57, "volume": 5865716.0}, {"date": "2024-09-20", "close": 98.345, "volume": 5552348.0}, {"date": "2024-09-23", "close": 99.335, "volume": 7271220.0}, {"date": "2024-09-24", "close": 100.205, "volume": 4059604.0}, {"date": "2024-09-25", "close": 99.845, "volume": 3389760.0}, {"date": "2024-09-26", "close": 100.27, "volume": 4266860.0}, {"date": "2024-09-27", "close": 100.42, "volume": 3441892.0}, {"date": "2024-09-30", "close": 100.185, "volume": 4572682.0}, {"date": "2024-10-01", "close": 99.78, "volume": 8229488.0}, {"date": "2024-10-02", "close": 98.935, "volume": 7482374.0}, {"date": "2024-10-03", "close": 97.79, "volume": 7101386.0}, {"date": "2024-10-04", "close": 99.085, "volume": 7828326.0}, {"date": "2024-10-07", "close": 97.545, "volume": 5202004.0}, {"date": "2024-10-08", "close": 98.495, "volume": 4733136.0}, {"date": "2024-10-09", "close": 99.2, "volume": 5537604.0}, {"date": "2024-10-10", "close": 98.71, "volume": 3259018.0}, {"date": "2024-10-11", "close": 98.29, "volume": 4991618.0}, {"date": "2024-10-14", "close": 98.72, "volume": 3566634.0}, {"date": "2024-10-15", "close": 98.935, "volume": 6834970.0}, {"date": "2024-10-16", "close": 99.455, "volume": 4607060.0}, {"date": "2024-10-17", "close": 99.365, "volume": 3488842.0}, {"date": "2024-10-18", "close": 99.755, "volume": 3796922.0}, {"date": "2024-10-21", "close": 98.98, "volume": 3304966.0}, {"date": "2024-10-22", "close": 98.58, "volume": 3157656.0}, {"date": "2024-10-23", "close": 97.03, "volume": 4339000.0}, {"date": "2024-10-24", "close": 100.09, "volume": 6991846.0}, {"date": "2024-10-25", "close": 100.405, "volume": 5439932.0}, {"date": "2024-10-28", "close": 100.64, "volume": 4102568.0}, {"date": "2024-10-29", "close": 100.115, "volume": 4247084.0}, {"date": "2024-10-30", "close": 99.975, "volume": 4879810.0}, {"date": "2024-10-31", "close": 98.445, "volume": 6197946.0}, {"date": "2024-11-01", "close": 100.045, "volume": 7607882.0}, {"date": "2024-11-04", "close": 99.7, "volume": 4769330.0}, {"date": "2024-11-05", "close": 101.465, "volume": 4424278.0}, {"date": "2024-11-06", "close": 104.71, "volume": 9398702.0}, {"date": "2024-11-07", "close": 106.055, "volume": 8021140.0}, {"date": "2024-11-08", "close": 107.56, "volume": 7786206.0}, {"date": "2024-11-11", "close": 109.73, "volume": 9209954.0}, {"date": "2024-11-12", "close": 108.265, "volume": 10535182.0}, {"date": "2024-11-13", "close": 109.19, "volume": 5883328.0}, {"date": "2024-11-14", "close": 107.64, "volume": 4620952.0}, {"date": "2024-11-15", "close": 106.72, "volume": 7824754.0}, {"date": "2024-11-18", "close": 107.705, "volume": 4753104.0}, {"date": "2024-11-19", "close": 107.785, "volume": 3935874.0}, {"date": "2024-11-20", "close": 107.31, "volume": 5979100.0}, {"date": "2024-11-21", "close": 107.5, "volume": 5468572.0}, {"date": "2024-11-22", "close": 109.05, "volume": 4550698.0}, {"date": "2024-11-25", "close": 110.165, "volume": 7360384.0}, {"date": "2024-11-26", "close": 110.565, "volume": 3979622.0}, {"date": "2024-11-27", "close": 110.02, "volume": 3829066.0}, {"date": "2024-11-29", "close": 111.15, "volume": 1771408.0}, {"date": "2024-12-02", "close": 112.12, "volume": 8135336.0}, {"date": "2024-12-03", "close": 112.035, "volume": 7051424.0}, {"date": "2024-12-04", "close": 113.075, "volume": 5539484.0}, {"date": "2024-12-05", "close": 114.0, "volume": 7321830.0}, {"date": "2024-12-06", "close": 116.4, "volume": 4889218.0}, {"date": "2024-12-09", "close": 116.03, "volume": 6513730.0}, {"date": "2024-12-10", "close": 116.22, "volume": 7630886.0}, {"date": "2024-12-11", "close": 118.26, "volume": 5734824.0}, {"date": "2024-12-12", "close": 117.28, "volume": 4872376.0}, {"date": "2024-12-13", "close": 117.745, "volume": 5382512.0}, {"date": "2024-12-16", "close": 119.34, "volume": 6014396.0}, {"date": "2024-12-17", "close": 119.715, "volume": 10220962.0}, {"date": "2024-12-18", "close": 114.32, "volume": 14405036.0}, {"date": "2024-12-19", "close": 114.165, "volume": 13205254.0}, {"date": "2024-12-20", "close": 114.455, "volume": 10916294.0}, {"date": "2024-12-23", "close": 114.585, "volume": 5922512.0}, {"date": "2024-12-24", "close": 117.235, "volume": 2552546.0}, {"date": "2024-12-26", "close": 116.8, "volume": 4110830.0}, {"date": "2024-12-27", "close": 114.87, "volume": 6097386.0}, {"date": "2024-12-30", "close": 113.025, "volume": 5413194.0}, {"date": "2024-12-31", "close": 112.175, "volume": 5250798.0}, {"date": "2025-01-02", "close": 110.7, "volume": 9166484.0}, {"date": "2025-01-03", "close": 112.94, "volume": 6501538.0}, {"date": "2025-01-06", "close": 113.385, "volume": 6786270.0}, {"date": "2025-01-07", "close": 111.19, "volume": 5554014.0}, {"date": "2025-01-08", "close": 111.505, "volume": 5309754.0}, {"date": "2025-01-10", "close": 110.41, "volume": 6869620.0}, {"date": "2025-01-13", "close": 111.035, "volume": 5422010.0}, {"date": "2025-01-14", "close": 110.82, "volume": 6762458.0}, {"date": "2025-01-15", "close": 113.64, "volume": 6197552.0}, {"date": "2025-01-16", "close": 113.025, "volume": 4851972.0}, {"date": "2025-01-17", "close": 114.61, "volume": 3884678.0}, {"date": "2025-01-21", "close": 115.45, "volume": 6036988.0}, {"date": "2025-01-22", "close": 115.015, "volume": 4948806.0}, {"date": "2025-01-23", "close": 115.71, "volume": 3888764.0}, {"date": "2025-01-24", "close": 115.005, "volume": 3543822.0}, {"date": "2025-01-27", "close": 115.66, "volume": 7069864.0}, {"date": "2025-01-28", "close": 115.8, "volume": 5211778.0}, {"date": "2025-01-29", "close": 115.47, "volume": 6538162.0}, {"date": "2025-01-30", "close": 116.6, "volume": 5386422.0}, {"date": "2025-01-31", "close": 116.085, "volume": 5092776.0}, {"date": "2025-02-03", "close": 114.55, "volume": 7460138.0}, {"date": "2025-02-04", "close": 115.9, "volume": 3987054.0}, {"date": "2025-02-05", "close": 114.585, "volume": 5903140.0}, {"date": "2025-02-06", "close": 115.04, "volume": 6046510.0}, {"date": "2025-02-07", "close": 112.79, "volume": 5536500.0}, {"date": "2025-02-10", "close": 113.175, "volume": 5963704.0}, {"date": "2025-02-11", "close": 111.89, "volume": 5538816.0}, {"date": "2025-02-12", "close": 111.87, "volume": 7903444.0}, {"date": "2025-02-13", "close": 113.55, "volume": 6485174.0}, {"date": "2025-02-14", "close": 113.5, "volume": 3425594.0}, {"date": "2025-02-18", "close": 113.185, "volume": 7567450.0}, {"date": "2025-02-19", "close": 113.12, "volume": 3996386.0}, {"date": "2025-02-20", "close": 112.145, "volume": 4732344.0}, {"date": "2025-02-21", "close": 109.195, "volume": 9042946.0}, {"date": "2025-02-24", "close": 108.785, "volume": 5953572.0}, {"date": "2025-02-25", "close": 108.215, "volume": 8006386.0}, {"date": "2025-02-26", "close": 107.77, "volume": 6143722.0}, {"date": "2025-02-27", "close": 106.215, "volume": 6799152.0}, {"date": "2025-02-28", "close": 107.98, "volume": 7696336.0}, {"date": "2025-03-03", "close": 105.99, "volume": 10983528.0}, {"date": "2025-03-04", "close": 104.12, "volume": 13842814.0}, {"date": "2025-03-05", "close": 105.705, "volume": 10128128.0}, {"date": "2025-03-06", "close": 103.025, "volume": 9755438.0}, {"date": "2025-03-07", "close": 102.835, "volume": 9798896.0}, {"date": "2025-03-10", "close": 99.165, "volume": 14412684.0}, {"date": "2025-03-11", "close": 98.195, "volume": 14379572.0}, {"date": "2025-03-12", "close": 98.765, "volume": 8548380.0}, {"date": "2025-03-13", "close": 96.3, "volume": 9993106.0}, {"date": "2025-03-14", "close": 98.35, "volume": 6295604.0}, {"date": "2025-03-17", "close": 98.505, "volume": 6053198.0}, {"date": "2025-03-18", "close": 96.75, "volume": 8246910.0}, {"date": "2025-03-19", "close": 98.605, "volume": 9831412.0}, {"date": "2025-03-20", "close": 98.37, "volume": 8586468.0}, {"date": "2025-03-21", "close": 98.725, "volume": 9794852.0}, {"date": "2025-03-24", "close": 102.145, "volume": 8568398.0}, {"date": "2025-03-25", "close": 102.96, "volume": 7421364.0}, {"date": "2025-03-26", "close": 101.615, "volume": 6187690.0}, {"date": "2025-03-27", "close": 101.68, "volume": 6737096.0}, {"date": "2025-03-28", "close": 98.52, "volume": 9886662.0}, {"date": "2025-03-31", "close": 98.73, "volume": 10220918.0}, {"date": "2025-04-01", "close": 99.76, "volume": 11097484.0}, {"date": "2025-04-02", "close": 101.655, "volume": 9355986.0}, {"date": "2025-04-03", "close": 95.515, "volume": 13796262.0}, {"date": "2025-04-04", "close": 91.395, "volume": 25286380.0}, {"date": "2025-04-07", "close": 90.315, "volume": 41233960.0}, {"date": "2025-04-08", "close": 88.17, "volume": 17408150.0}, {"date": "2025-04-09", "close": 97.77, "volume": 29318520.0}, {"date": "2025-04-10", "close": 93.95, "volume": 16600534.0}, {"date": "2025-04-11", "close": 94.86, "volume": 8266732.0}, {"date": "2025-04-14", "close": 95.135, "volume": 7720588.0}, {"date": "2025-04-15", "close": 94.45, "volume": 6676300.0}, {"date": "2025-04-16", "close": 92.12, "volume": 8579620.0}, {"date": "2025-04-17", "close": 92.7, "volume": 7623616.0}, {"date": "2025-04-21", "close": 90.225, "volume": 9802038.0}, {"date": "2025-04-22", "close": 93.08, "volume": 8564896.0}, {"date": "2025-04-23", "close": 95.16, "volume": 8957524.0}, {"date": "2025-04-24", "close": 97.055, "volume": 5341260.0}, {"date": "2025-04-25", "close": 98.8, "volume": 5968890.0}, {"date": "2025-04-28", "close": 98.835, "volume": 5562124.0}, {"date": "2025-04-29", "close": 99.535, "volume": 5136550.0}, {"date": "2025-04-30", "close": 98.63, "volume": 5881924.0}, {"date": "2025-05-01", "close": 99.175, "volume": 7359306.0}, {"date": "2025-05-02", "close": 100.715, "volume": 7457452.0}, {"date": "2025-05-05", "close": 99.645, "volume": 4676984.0}, {"date": "2025-05-06", "close": 98.775, "volume": 4811658.0}, {"date": "2025-05-07", "close": 99.545, "volume": 5359358.0}, {"date": "2025-05-08", "close": 100.72, "volume": 6464470.0}, {"date": "2025-05-09", "close": 101.205, "volume": 5159910.0}, {"date": "2025-05-12", "close": 106.235, "volume": 9569616.0}, {"date": "2025-05-13", "close": 107.64, "volume": 11430960.0}, {"date": "2025-05-14", "close": 108.055, "volume": 7116988.0}, {"date": "2025-05-15", "close": 107.815, "volume": 8393102.0}, {"date": "2025-05-16", "close": 108.835, "volume": 5973168.0}, {"date": "2025-05-19", "close": 108.58, "volume": 6935012.0}, {"date": "2025-05-20", "close": 108.015, "volume": 7047286.0}, {"date": "2025-05-21", "close": 105.825, "volume": 10325638.0}, {"date": "2025-05-22", "close": 106.28, "volume": 8993146.0}, {"date": "2025-05-23", "close": 105.325, "volume": 7497144.0}, {"date": "2025-05-27", "close": 108.435, "volume": 7886824.0}, {"date": "2025-05-28", "close": 107.44, "volume": 7542352.0}, {"date": "2025-05-29", "close": 107.485, "volume": 8031632.0}, {"date": "2025-05-30", "close": 106.9, "volume": 10233432.0}, {"date": "2025-06-02", "close": 107.15, "volume": 8783904.0}, {"date": "2025-06-03", "close": 107.72, "volume": 7855476.0}, {"date": "2025-06-04", "close": 107.435, "volume": 7581118.0}, {"date": "2025-06-05", "close": 104.725, "volume": 12098510.0}, {"date": "2025-06-06", "close": 106.085, "volume": 9948754.0}, {"date": "2025-06-09", "close": 106.935, "volume": 10596384.0}, {"date": "2025-06-10", "close": 108.215, "volume": 8594928.0}, {"date": "2025-06-11", "close": 107.36, "volume": 6888692.0}, {"date": "2025-06-12", "close": 106.855, "volume": 5413904.0}, {"date": "2025-06-13", "close": 105.87, "volume": 10292162.0}, {"date": "2025-06-16", "close": 107.01, "volume": 4764840.0}, {"date": "2025-06-17", "close": 105.165, "volume": 8473192.0}, {"date": "2025-06-18", "close": 105.215, "volume": 7405734.0}, {"date": "2025-06-20", "close": 105.34, "volume": 9704986.0}, {"date": "2025-06-23", "close": 107.2, "volume": 12557292.0}, {"date": "2025-06-24", "close": 107.795, "volume": 8652690.0}, {"date": "2025-06-25", "close": 106.525, "volume": 9302022.0}, {"date": "2025-06-26", "close": 107.505, "volume": 7543430.0}, {"date": "2025-06-27", "close": 109.295, "volume": 8902080.0}, {"date": "2025-06-30", "close": 108.665, "volume": 7003832.0}, {"date": "2025-07-01", "close": 109.13, "volume": 13085434.0}, {"date": "2025-07-02", "close": 110.005, "volume": 12436522.0}, {"date": "2025-07-03", "close": 110.605, "volume": 6904706.0}, {"date": "2025-07-07", "close": 109.2, "volume": 10081580.0}, {"date": "2025-07-08", "close": 108.83, "volume": 6854998.0}, {"date": "2025-07-09", "close": 109.475, "volume": 4865388.0}, {"date": "2025-07-10", "close": 110.685, "volume": 7568670.0}, {"date": "2025-07-11", "close": 110.715, "volume": 6690872.0}, {"date": "2025-07-14", "close": 111.125, "volume": 7292276.0}, {"date": "2025-07-15", "close": 109.535, "volume": 10133920.0}, {"date": "2025-07-16", "close": 109.735, "volume": 13982928.0}, {"date": "2025-07-17", "close": 110.11, "volume": 7742482.0}, {"date": "2025-07-18", "close": 111.085, "volume": 11246368.0}, {"date": "2025-07-21", "close": 111.61, "volume": 9808470.0}, {"date": "2025-07-22", "close": 112.74, "volume": 10980028.0}, {"date": "2025-07-23", "close": 113.275, "volume": 10083194.0}, {"date": "2025-07-24", "close": 111.4, "volume": 15148360.0}, {"date": "2025-07-25", "close": 112.435, "volume": 12268216.0}, {"date": "2025-07-28", "close": 113.09, "volume": 11332866.0}, {"date": "2025-07-29", "close": 112.31, "volume": 11012794.0}, {"date": "2025-07-30", "close": 111.6, "volume": 13746008.0}, {"date": "2025-07-31", "close": 110.715, "volume": 13728624.0}, {"date": "2025-08-01", "close": 108.045, "volume": 22660340.0}, {"date": "2025-08-04", "close": 109.315, "volume": 12640196.0}, {"date": "2025-08-05", "close": 109.455, "volume": 11021642.0}, {"date": "2025-08-06", "close": 111.73, "volume": 11729056.0}, {"date": "2025-08-07", "close": 111.695, "volume": 12127886.0}, {"date": "2025-08-08", "close": 111.89, "volume": 10109190.0}, {"date": "2025-08-11", "close": 112.18, "volume": 9686440.0}, {"date": "2025-08-12", "close": 113.37, "volume": 9791502.0}, {"date": "2025-08-13", "close": 114.925, "volume": 12555416.0}, {"date": "2025-08-14", "close": 114.795, "volume": 11244698.0}, {"date": "2025-08-15", "close": 114.52, "volume": 9346912.0}, {"date": "2025-08-18", "close": 114.98, "volume": 9293180.0}, {"date": "2025-08-19", "close": 114.925, "volume": 11843322.0}, {"date": "2025-08-20", "close": 113.79, "volume": 15303570.0}, {"date": "2025-08-21", "close": 113.115, "volume": 10117022.0}, {"date": "2025-08-22", "close": 116.55, "volume": 14933770.0}, {"date": "2025-08-25", "close": 116.315, "volume": 9851402.0}, {"date": "2025-08-26", "close": 116.85, "volume": 10809714.0}, {"date": "2025-08-27", "close": 116.875, "volume": 8764376.0}, {"date": "2025-08-28", "close": 117.075, "volume": 8211576.0}, {"date": "2025-08-29", "close": 115.87, "volume": 11766168.0}, {"date": "2025-09-02", "close": 115.005, "volume": 14705458.0}, {"date": "2025-09-03", "close": 115.47, "volume": 13839084.0}, {"date": "2025-09-04", "close": 117.58, "volume": 24662360.0}, {"date": "2025-09-05", "close": 117.555, "volume": 30996940.0}, {"date": "2025-09-08", "close": 118.01, "volume": 18769190.0}, {"date": "2025-09-09", "close": 117.845, "volume": 13340570.0}, {"date": "2025-09-10", "close": 116.435, "volume": 16330396.0}, {"date": "2025-09-11", "close": 118.7, "volume": 16448884.0}, {"date": "2025-09-12", "close": 119.315, "volume": 9002834.0}, {"date": "2025-09-15", "close": 120.35, "volume": 13760362.0}, {"date": "2025-09-16", "close": 121.09, "volume": 8687588.0}, {"date": "2025-09-17", "close": 120.785, "volume": 15324390.0}, {"date": "2025-09-18", "close": 120.24, "volume": 10820604.0}, {"date": "2025-09-19", "close": 120.695, "volume": 12576192.0}, {"date": "2025-09-22", "close": 120.09, "volume": 12283604.0}, {"date": "2025-09-23", "close": 118.96, "volume": 9696404.0}, {"date": "2025-09-24", "close": 119.8, "volume": 9862282.0}, {"date": "2025-09-25", "close": 118.11, "volume": 11590800.0}, {"date": "2025-09-26", "close": 119.855, "volume": 9750282.0}, {"date": "2025-09-29", "close": 120.38, "volume": 11244960.0}, {"date": "2025-09-30", "close": 119.82, "volume": 12981916.0}, {"date": "2025-10-01", "close": 120.57, "volume": 11258454.0}, {"date": "2025-10-02", "close": 119.7, "volume": 13191556.0}, {"date": "2025-10-03", "close": 118.93, "volume": 13934462.0}, {"date": "2025-10-06", "close": 119.95, "volume": 10462764.0}, {"date": "2025-10-07", "close": 117.85, "volume": 14624042.0}, {"date": "2025-10-08", "close": 118.2, "volume": 7910298.0}, {"date": "2025-10-09", "close": 117.61, "volume": 9758266.0}, {"date": "2025-10-10", "close": 114.375, "volume": 17978408.0}, {"date": "2025-10-13", "close": 116.93, "volume": 10860286.0}, {"date": "2025-10-14", "close": 117.175, "volume": 12533826.0}, {"date": "2025-10-15", "close": 117.345, "volume": 10835982.0}, {"date": "2025-10-16", "close": 116.21, "volume": 13036820.0}, {"date": "2025-10-17", "close": 117.21, "volume": 11769724.0}, {"date": "2025-10-20", "close": 118.14, "volume": 8356468.0}, {"date": "2025-10-21", "close": 119.585, "volume": 8675038.0}, {"date": "2025-10-22", "close": 118.65, "volume": 12749606.0}, {"date": "2025-10-23", "close": 119.185, "volume": 11286832.0}, {"date": "2025-10-24", "close": 118.83, "volume": 6481698.0}, {"date": "2025-10-27", "close": 120.54, "volume": 7408070.0}, {"date": "2025-10-28", "close": 120.57, "volume": 8999568.0}, {"date": "2025-10-29", "close": 119.575, "volume": 11057882.0}, {"date": "2025-10-30", "close": 116.875, "volume": 11853632.0}, {"date": "2025-10-31", "close": 119.965, "volume": 13414484.0}, {"date": "2025-11-03", "close": 121.09, "volume": 10731474.0}, {"date": "2025-11-04", "close": 119.08, "volume": 9313238.0}, {"date": "2025-11-05", "close": 120.53, "volume": 11716304.0}, {"date": "2025-11-06", "close": 117.745, "volume": 14726092.0}, {"date": "2025-11-07", "close": 117.93, "volume": 11502100.0}, {"date": "2025-11-10", "close": 119.48, "volume": 10435342.0}, {"date": "2025-11-11", "close": 119.775, "volume": 12775430.0}, {"date": "2025-11-12", "close": 118.97, "volume": 9314174.0}, {"date": "2025-11-13", "close": 116.0, "volume": 15268756.0}, {"date": "2025-11-14", "close": 115.445, "volume": 14662322.0}, {"date": "2025-11-17", "close": 114.36, "volume": 20233860.0}, {"date": "2025-11-18", "close": 112.25, "volume": 27057380.0}, {"date": "2025-11-19", "close": 112.255, "volume": 15912168.0}, {"date": "2025-11-20", "close": 110.58, "volume": 24924400.0}, {"date": "2025-11-21", "close": 112.75, "volume": 19013494.0}, {"date": "2025-11-24", "close": 114.255, "volume": 11182036.0}, {"date": "2025-11-25", "close": 116.7, "volume": 10395484.0}, {"date": "2025-11-26", "close": 117.5, "volume": 8122754.0}, {"date": "2025-11-28", "close": 118.23, "volume": 4827164.0}, {"date": "2025-12-01", "close": 118.3, "volume": 11579808.0}, {"date": "2025-12-02", "close": 118.22, "volume": 11106054.0}, {"date": "2025-12-03", "close": 119.495, "volume": 9369960.0}, {"date": "2025-12-04", "close": 119.07, "volume": 11828778.0}, {"date": "2025-12-05", "close": 119.73, "volume": 4556898.0}, {"date": "2025-12-08", "close": 117.99, "volume": 6400205.0}, {"date": "2025-12-09", "close": 117.98, "volume": 5153897.0}, {"date": "2025-12-10", "close": 119.71, "volume": 9441040.0}, {"date": "2025-12-11", "close": 120.18, "volume": 5863443.0}, {"date": "2025-12-12", "close": 120.7, "volume": 7865769.0}, {"date": "2025-12-15", "close": 121.73, "volume": 12137600.0}, {"date": "2025-12-16", "close": 121.93, "volume": 12052010.0}, {"date": "2025-12-17", "close": 120.52, "volume": 10597790.0}, {"date": "2025-12-18", "close": 122.34, "volume": 11598160.0}, {"date": "2025-12-19", "close": 121.85, "volume": 9729146.0}, {"date": "2025-12-22", "close": 122.34, "volume": 8073497.0}, {"date": "2025-12-23", "close": 122.17, "volume": 9766443.0}, {"date": "2025-12-24", "close": 122.59, "volume": 2250005.0}, {"date": "2025-12-26", "close": 122.05, "volume": 4197048.0}, {"date": "2025-12-29", "close": 120.85, "volume": 6535427.0}, {"date": "2025-12-30", "close": 120.36, "volume": 4180492.0}, {"date": "2025-12-31", "close": 119.41, "volume": 4356266.0}, {"date": "2026-01-02", "close": 118.35, "volume": 16200890.0}, {"date": "2026-01-05", "close": 120.3, "volume": 17653820.0}, {"date": "2026-01-06", "close": 121.07, "volume": 17759700.0}, {"date": "2026-01-07", "close": 120.9, "volume": 11327780.0}, {"date": "2026-01-08", "close": 122.92, "volume": 12565380.0}, {"date": "2026-01-09", "close": 124.41, "volume": 13817760.0}, {"date": "2026-01-12", "close": 124.52, "volume": 8773125.0}, {"date": "2026-01-13", "close": 124.21, "volume": 9033258.0}, {"date": "2026-01-14", "close": 122.25, "volume": 10758380.0}, {"date": "2026-01-15", "close": 122.7, "volume": 7448084.0}, {"date": "2026-01-16", "close": 122.3, "volume": 7058655.0}, {"date": "2026-01-20", "close": 119.12, "volume": 9720031.0}, {"date": "2026-01-21", "close": 121.4, "volume": 11017700.0}, {"date": "2026-01-22", "close": 122.62, "volume": 6594215.0}, {"date": "2026-01-23", "close": 123.13, "volume": 6471090.0}, {"date": "2026-01-26", "close": 122.32, "volume": 4812744.0}, {"date": "2026-01-27", "close": 122.69, "volume": 4270019.0}, {"date": "2026-01-28", "close": 121.77, "volume": 8732375.0}, {"date": "2026-01-29", "close": 121.19, "volume": 12410380.0}, {"date": "2026-01-30", "close": 121.17, "volume": 11706380.0}, {"date": "2026-02-02", "close": 121.97, "volume": 8483043.0}, {"date": "2026-02-03", "close": 120.99, "volume": 12467810.0}, {"date": "2026-02-04", "close": 120.1, "volume": 13915560.0}, {"date": "2026-02-05", "close": 117.51, "volume": 13290010.0}, {"date": "2026-02-06", "close": 117.99, "volume": 20971380.0}, {"date": "2026-02-09", "close": 117.55, "volume": 10975740.0}, {"date": "2026-02-10", "close": 118.33, "volume": 9920753.0}, {"date": "2026-02-11", "close": 117.76, "volume": 10214130.0}, {"date": "2026-02-12", "close": 116.13, "volume": 16374690.0}, {"date": "2026-02-13", "close": 116.18, "volume": 10836590.0}, {"date": "2026-02-17", "close": 116.04, "volume": 9623012.0}, {"date": "2026-02-18", "close": 117.02, "volume": 9719511.0}, {"date": "2026-02-19", "close": 116.24, "volume": 9482492.0}, {"date": "2026-02-20", "close": 117.45, "volume": 16652930.0}, {"date": "2026-02-23", "close": 114.99, "volume": 14604800.0}, {"date": "2026-02-24", "close": 116.74, "volume": 11320520.0}, {"date": "2026-02-25", "close": 117.09, "volume": 8776481.0}, {"date": "2026-02-26", "close": 117.05, "volume": 9560949.0}, {"date": "2026-02-27", "close": 116.86, "volume": 9636197.0}, {"date": "2026-03-02", "close": 115.42, "volume": 18205770.0}, {"date": "2026-03-03", "close": 114.36, "volume": 20773110.0}, {"date": "2026-03-04", "close": 116.39, "volume": 11496670.0}, {"date": "2026-03-05", "close": 116.55, "volume": 14881570.0}, {"date": "2026-03-06", "close": 114.44, "volume": 16348510.0}, {"date": "2026-03-09", "close": 114.59, "volume": 16278480.0}, {"date": "2026-03-10", "close": 114.44, "volume": 11784400.0}, {"date": "2026-03-11", "close": 114.14, "volume": 10960500.0}, {"date": "2026-03-12", "close": 111.52, "volume": 12088220.0}, {"date": "2026-03-13", "close": 110.86, "volume": 11708590.0}, {"date": "2026-03-16", "close": 112.2, "volume": 9307630.0}, {"date": "2026-03-17", "close": 113.18, "volume": 6767033.0}, {"date": "2026-03-18", "close": 110.57, "volume": 10979170.0}, {"date": "2026-03-19", "close": 109.7, "volume": 12496420.0}, {"date": "2026-03-20", "close": 107.74, "volume": 12297010.0}, {"date": "2026-03-23", "close": 110.12, "volume": 14779090.0}, {"date": "2026-03-24", "close": 109.68, "volume": 9032215.0}, {"date": "2026-03-25", "close": 110.73, "volume": 9412957.0}, {"date": "2026-03-26", "close": 108.83, "volume": 7981025.0}, {"date": "2026-03-27", "close": 105.68, "volume": 10454730.0}, {"date": "2026-03-30", "close": 105.66, "volume": 10191980.0}, {"date": "2026-03-31", "close": 108.98, "volume": 19487550.0}, {"date": "2026-04-01", "close": 109.8, "volume": 14467610.0}, {"date": "2026-04-02", "close": 108.15, "volume": 9684862.0}, {"date": "2026-04-06", "close": 109.04, "volume": 6909176.0}, {"date": "2026-04-07", "close": 107.77, "volume": 8956357.0}, {"date": "2026-04-08", "close": 110.82, "volume": 14442410.0}, {"date": "2026-04-09", "close": 112.74, "volume": 6660503.0}, {"date": "2026-04-10", "close": 112.89, "volume": 5607449.0}, {"date": "2026-04-13", "close": 113.92, "volume": 5992591.0}, {"date": "2026-04-14", "close": 116.44, "volume": 8128618.0}, {"date": "2026-04-15", "close": 118.18, "volume": 8034872.0}, {"date": "2026-04-16", "close": 117.63, "volume": 5672123.0}, {"date": "2026-04-17", "close": 120.41, "volume": 9839704.0}, {"date": "2026-04-20", "close": 119.87, "volume": 5450255.0}, {"date": "2026-04-21", "close": 118.97, "volume": 7208431.0}, {"date": "2026-04-22", "close": 118.93, "volume": 5289873.0}, {"date": "2026-04-23", "close": 117.74, "volume": 7530908.0}, {"date": "2026-04-24", "close": 118.69, "volume": 5545998.0}, {"date": "2026-04-27", "close": 117.84, "volume": 6915987.0}, {"date": "2026-04-28", "close": 117.01, "volume": 6740884.0}, {"date": "2026-04-29", "close": 116.84, "volume": 8155385.0}, {"date": "2026-04-30", "close": 118.35, "volume": 10280790.0}, {"date": "2026-05-01", "close": 118.63, "volume": 13071330.0}, {"date": "2026-05-04", "close": 117.72, "volume": 10738020.0}, {"date": "2026-05-05", "close": 118.07, "volume": 6216889.0}, {"date": "2026-05-06", "close": 119.87, "volume": 10430730.0}, {"date": "2026-05-07", "close": 119.88, "volume": 7928256.0}, {"date": "2026-05-08", "close": 120.2, "volume": 6054229.0}, {"date": "2026-05-11", "close": 119.37, "volume": 5829368.0}, {"date": "2026-05-12", "close": 118.29, "volume": 6622112.0}, {"date": "2026-05-13", "close": 118.72, "volume": 4611751.0}, {"date": "2026-05-14", "close": 118.67, "volume": 5966792.0}, {"date": "2026-05-15", "close": 116.53, "volume": 10454180.0}, {"date": "2026-05-18", "close": 116.32, "volume": 9985229.0}, {"date": "2026-05-19", "close": 115.03, "volume": 8578397.0}, {"date": "2026-05-20", "close": 117.94, "volume": 12155070.0}, {"date": "2026-05-21", "close": 118.7, "volume": 7082359.0}, {"date": "2026-05-22", "close": 119.18, "volume": 5289814.0}, {"date": "2026-05-26", "close": 119.45, "volume": 5007115.0}, {"date": "2026-05-27", "close": 121.55, "volume": 13117710.0}, {"date": "2026-05-28", "close": 122.06, "volume": 7591898.0}, {"date": "2026-05-29", "close": 120.87, "volume": 7257984.0}, {"date": "2026-06-01", "close": 118.19, "volume": 11012190.0}, {"date": "2026-06-02", "close": 117.59, "volume": 8219333.0}, {"date": "2026-06-03", "close": 116.73, "volume": 6086390.0}, {"date": "2026-06-04", "close": 117.26, "volume": 4969936.0}, {"date": "2026-06-05", "close": 114.86, "volume": 7699475.0}, {"date": "2026-06-08", "close": 115.39, "volume": 6307785.0}, {"date": "2026-06-09", "close": 115.87, "volume": 8203595.0}, {"date": "2026-06-10", "close": 113.49, "volume": 7515067.0}, {"date": "2026-06-11", "close": 116.3, "volume": 8680424.0}, {"date": "2026-06-12", "close": 116.6, "volume": 7655293.0}, {"date": "2026-06-15", "close": 118.57, "volume": 6590561.0}, {"date": "2026-06-16", "close": 118.46, "volume": 6050542.0}, {"date": "2026-06-17", "close": 115.49, "volume": 9065846.0}, {"date": "2026-06-18", "close": 117.16, "volume": 8728589.0}, {"date": "2026-06-22", "close": 114.94, "volume": 7555578.0}, {"date": "2026-06-23", "close": 113.76, "volume": 9196184.0}, {"date": "2026-06-24", "close": 115.07, "volume": 8301392.0}, {"date": "2026-06-25", "close": 113.35, "volume": 7151313.0}, {"date": "2026-06-26", "close": 114.37, "volume": 8948980.0}, {"date": "2026-06-29", "close": 117.12, "volume": 10587030.0}, {"date": "2026-06-30", "close": 117.28, "volume": 5167933.0}, {"date": "2026-07-01", "close": 118.09, "volume": 9864277.0}, {"date": "2026-07-02", "close": 117.12, "volume": 10884630.0}, {"date": "2026-07-06", "close": 118.01, "volume": 9063611.0}, {"date": "2026-07-07", "close": 117.39, "volume": 9191388.0}, {"date": "2026-07-08", "close": 115.3, "volume": 15042710.0}, {"date": "2026-07-09", "close": 116.85, "volume": 8521800.0}, {"date": "2026-07-10", "close": 117.24, "volume": 5971515.0}, {"date": "2026-07-13", "close": 116.04, "volume": 5984858.0}, {"date": "2026-07-14", "close": 115.9, "volume": 6669325.0}, {"date": "2026-07-15", "close": 117.0, "volume": 9073173.0}, {"date": "2026-07-16", "close": 117.34, "volume": 6057041.0}, {"date": "2026-07-17", "close": 115.44, "volume": 10275140.0}, {"date": "2026-07-20", "close": 114.61, "volume": 7804561.0}, {"date": "2026-07-21", "close": 114.87, "volume": 6557798.0}, {"date": "2026-07-22", "close": 114.02, "volume": 7106380.0}, {"date": "2026-07-23", "close": 108.76, "volume": 12650400.0}, {"date": "2026-07-24", "close": 109.41, "volume": 8210826.0}, {"date": "2026-07-27", "close": 110.84, "volume": 6979358.0}, {"date": "2026-07-28", "close": 112.48, "volume": 6018139.0}, {"date": "2026-07-29", "close": 111.61, "volume": 7534395.0}, {"date": "2026-07-30", "close": 112.39, "volume": 8074561.0}, {"date": "2026-07-31", "close": 116.09, "volume": 13158080.0}, {"date": "2026-08-03", "close": 118.21, "volume": 10041500.0}, {"date": "2026-08-04", "close": 118.29, "volume": 10500950.0}, {"date": "2026-08-05", "close": 118.64, "volume": 6117485.0}, {"date": "2026-08-06", "close": 118.1, "volume": 4827897.0}, {"date": "2026-08-07", "close": 119.86, "volume": 5077365.0}], "refreshing": true}