{"ticker": "XRT", "overview": {"name": "State Street SPDR S&P Retail 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": "XRT", "has_prices": true, "as_of": "2026-08-07", "last": 90.82, "prev_close": 89.85, "change": 0.9699999999999989, "change_pct": 0.010795770728992753, "session_volume": 3418149.0, "vwap_5": 91.16071430272571, "vwap_20": 89.65606957478107, "vwap_60": 85.91015267840255, "vwap_250": 84.9815729387201, "high_52w": 92.35, "low_52w": 77.28, "avg_volume_20": 4513185.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-22badbaf6e93484fa336885432370f1a-0", "src": "CONGRESS", "ticker": "XRT", "cik": "", "company": "State Street SPDR S&P Retail ETF", "company_raw": "SPDR Series Trust - SPDR S&P Retail ETF (NYSEArca)", "who": "Sen. John F Reed", "who_key": "Sen. John F Reed", "role": "Reed, John F. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. John F Reed dumps XRT ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/22badbaf-6e93-484f-a336-885432370f1a/", "trade_date": "2015-05-26", "timestamp": "2015-05-26", "mins": 6017262}, {"id": "SENATE-6d829137deb9402d95f8095480868da9-4", "src": "CONGRESS", "ticker": "XRT", "cik": "", "company": "State Street SPDR S&P Retail ETF", "company_raw": "SPDR S&P Retail ETF", "who": "Sen. John F Reed", "who_key": "Sen. John F Reed", "role": "Reed, John F. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. John F Reed dumps XRT ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/6d829137-deb9-402d-95f8-095480868da9/", "trade_date": "2014-07-28", "timestamp": "2014-07-28", "mins": 6452142}], "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. John F Reed", "who_key": "Sen. John F Reed", "role": "Reed, John F. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2015-05-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/22badbaf-6e93-484f-a336-885432370f1a/"}, {"action": "SELL", "amount": 1001.0, "date": "2014-07-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6d829137-deb9-402d-95f8-095480868da9/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2015-05-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/22badbaf-6e93-484f-a336-885432370f1a/"}}], "activity": [], "announcements": [], "performance": {"ticker": "XRT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 44.79, "volume": 3453191.0}, {"date": "2016-08-09", "close": 44.17, "volume": 4556693.0}, {"date": "2016-08-10", "close": 44.19, "volume": 4335440.0}, {"date": "2016-08-11", "close": 45.26, "volume": 9371973.0}, {"date": "2016-08-12", "close": 45.51, "volume": 5335860.0}, {"date": "2016-08-15", "close": 45.96, "volume": 4303961.0}, {"date": "2016-08-16", "close": 45.82, "volume": 3305574.0}, {"date": "2016-08-17", "close": 45.34, "volume": 5773662.0}, {"date": "2016-08-18", "close": 45.75, "volume": 4886484.0}, {"date": "2016-08-19", "close": 45.94, "volume": 4356901.0}, {"date": "2016-08-22", "close": 45.7, "volume": 2608846.0}, {"date": "2016-08-23", "close": 46.16, "volume": 3701845.0}, {"date": "2016-08-24", "close": 45.62, "volume": 2832131.0}, {"date": "2016-08-25", "close": 45.36, "volume": 3209306.0}, {"date": "2016-08-26", "close": 45.02, "volume": 3946286.0}, {"date": "2016-08-29", "close": 45.23, "volume": 2422034.0}, {"date": "2016-08-30", "close": 44.5, "volume": 3994132.0}, {"date": "2016-08-31", "close": 44.47, "volume": 3816081.0}, {"date": "2016-09-01", "close": 44.21, "volume": 3311303.0}, {"date": "2016-09-02", "close": 44.51, "volume": 3302475.0}, {"date": "2016-09-06", "close": 44.44, "volume": 2542659.0}, {"date": "2016-09-07", "close": 44.76, "volume": 4700563.0}, {"date": "2016-09-08", "close": 44.47, "volume": 3243394.0}, {"date": "2016-09-09", "close": 43.52, "volume": 5910260.0}, {"date": "2016-09-12", "close": 44.14, "volume": 4489752.0}, {"date": "2016-09-13", "close": 43.52, "volume": 5121386.0}, {"date": "2016-09-14", "close": 43.54, "volume": 4537834.0}, {"date": "2016-09-15", "close": 44.1, "volume": 4808930.0}, {"date": "2016-09-16", "close": 43.75, "volume": 3885711.0}, {"date": "2016-09-19", "close": 43.68, "volume": 3281131.0}, {"date": "2016-09-20", "close": 43.17, "volume": 3084787.0}, {"date": "2016-09-21", "close": 43.48, "volume": 4827764.0}, {"date": "2016-09-22", "close": 43.81, "volume": 2982337.0}, {"date": "2016-09-23", "close": 43.78, "volume": 2026014.0}, {"date": "2016-09-26", "close": 43.3, "volume": 1733811.0}, {"date": "2016-09-27", "close": 43.59, "volume": 2789513.0}, {"date": "2016-09-28", "close": 43.31, "volume": 3850733.0}, {"date": "2016-09-29", "close": 42.91, "volume": 3176505.0}, {"date": "2016-09-30", "close": 43.55, "volume": 3168440.0}, {"date": "2016-10-03", "close": 43.43, "volume": 3130215.0}, {"date": "2016-10-04", "close": 43.41, "volume": 5482656.0}, {"date": "2016-10-05", "close": 43.99, "volume": 3313236.0}, {"date": "2016-10-06", "close": 43.88, "volume": 2082757.0}, {"date": "2016-10-07", "close": 43.85, "volume": 3920818.0}, {"date": "2016-10-10", "close": 44.02, "volume": 1374760.0}, {"date": "2016-10-11", "close": 43.35, "volume": 3083094.0}, {"date": "2016-10-12", "close": 43.68, "volume": 1374690.0}, {"date": "2016-10-13", "close": 43.21, "volume": 3570081.0}, {"date": "2016-10-14", "close": 43.12, "volume": 2404679.0}, {"date": "2016-10-17", "close": 42.7, "volume": 2217613.0}, {"date": "2016-10-18", "close": 42.75, "volume": 1987501.0}, {"date": "2016-10-19", "close": 43.16, "volume": 3088595.0}, {"date": "2016-10-20", "close": 42.91, "volume": 2465167.0}, {"date": "2016-10-21", "close": 42.95, "volume": 2198992.0}, {"date": "2016-10-24", "close": 43.25, "volume": 2045408.0}, {"date": "2016-10-25", "close": 42.88, "volume": 2480787.0}, {"date": "2016-10-26", "close": 42.73, "volume": 2218009.0}, {"date": "2016-10-27", "close": 41.91, "volume": 3552992.0}, {"date": "2016-10-28", "close": 42.13, "volume": 3106679.0}, {"date": "2016-10-31", "close": 42.23, "volume": 1557732.0}, {"date": "2016-11-01", "close": 41.53, "volume": 2763743.0}, {"date": "2016-11-02", "close": 41.53, "volume": 4772510.0}, {"date": "2016-11-03", "close": 41.04, "volume": 3015469.0}, {"date": "2016-11-04", "close": 41.07, "volume": 3356618.0}, {"date": "2016-11-07", "close": 41.83, "volume": 4037164.0}, {"date": "2016-11-08", "close": 41.71, "volume": 3269507.0}, {"date": "2016-11-09", "close": 42.59, "volume": 7058328.0}, {"date": "2016-11-10", "close": 43.72, "volume": 10940240.0}, {"date": "2016-11-11", "close": 44.41, "volume": 4818937.0}, {"date": "2016-11-14", "close": 45.26, "volume": 11742480.0}, {"date": "2016-11-15", "close": 45.06, "volume": 7622962.0}, {"date": "2016-11-16", "close": 45.28, "volume": 4221127.0}, {"date": "2016-11-17", "close": 45.74, "volume": 7499547.0}, {"date": "2016-11-18", "close": 45.31, "volume": 7406490.0}, {"date": "2016-11-21", "close": 45.54, "volume": 4596129.0}, {"date": "2016-11-22", "close": 46.6, "volume": 9901415.0}, {"date": "2016-11-23", "close": 46.83, "volume": 4663533.0}, {"date": "2016-11-25", "close": 46.64, "volume": 1469437.0}, {"date": "2016-11-28", "close": 46.07, "volume": 5649810.0}, {"date": "2016-11-29", "close": 46.01, "volume": 3842146.0}, {"date": "2016-11-30", "close": 45.71, "volume": 5796135.0}, {"date": "2016-12-01", "close": 45.51, "volume": 8470678.0}, {"date": "2016-12-02", "close": 45.61, "volume": 3142984.0}, {"date": "2016-12-05", "close": 46.24, "volume": 2924609.0}, {"date": "2016-12-06", "close": 46.67, "volume": 4246116.0}, {"date": "2016-12-07", "close": 47.5, "volume": 5199202.0}, {"date": "2016-12-08", "close": 48.16, "volume": 3443767.0}, {"date": "2016-12-09", "close": 47.94, "volume": 4951925.0}, {"date": "2016-12-12", "close": 47.09, "volume": 10740290.0}, {"date": "2016-12-13", "close": 47.09, "volume": 4481957.0}, {"date": "2016-12-14", "close": 46.54, "volume": 8538888.0}, {"date": "2016-12-15", "close": 46.55, "volume": 4555328.0}, {"date": "2016-12-16", "close": 45.91, "volume": 5301738.0}, {"date": "2016-12-19", "close": 46.12, "volume": 2223403.0}, {"date": "2016-12-20", "close": 46.75, "volume": 2910398.0}, {"date": "2016-12-21", "close": 46.36, "volume": 1640564.0}, {"date": "2016-12-22", "close": 44.74, "volume": 11685570.0}, {"date": "2016-12-23", "close": 44.48, "volume": 8853122.0}, {"date": "2016-12-27", "close": 44.91, "volume": 3531130.0}, {"date": "2016-12-28", "close": 44.37, "volume": 3302081.0}, {"date": "2016-12-29", "close": 44.25, "volume": 6272207.0}, {"date": "2016-12-30", "close": 44.07, "volume": 5415859.0}, {"date": "2017-01-03", "close": 44.3, "volume": 8374684.0}, {"date": "2017-01-04", "close": 45.17, "volume": 8101939.0}, {"date": "2017-01-05", "close": 44.02, "volume": 9777385.0}, {"date": "2017-01-06", "close": 43.71, "volume": 5322010.0}, {"date": "2017-01-09", "close": 43.82, "volume": 5008774.0}, {"date": "2017-01-10", "close": 44.33, "volume": 7495698.0}, {"date": "2017-01-11", "close": 44.05, "volume": 7174183.0}, {"date": "2017-01-12", "close": 43.97, "volume": 6807490.0}, {"date": "2017-01-13", "close": 44.01, "volume": 3541308.0}, {"date": "2017-01-17", "close": 44.36, "volume": 12339980.0}, {"date": "2017-01-18", "close": 44.32, "volume": 6454396.0}, {"date": "2017-01-19", "close": 43.52, "volume": 6840828.0}, {"date": "2017-01-20", "close": 43.43, "volume": 3954127.0}, {"date": "2017-01-23", "close": 43.07, "volume": 3045088.0}, {"date": "2017-01-24", "close": 43.64, "volume": 2946001.0}, {"date": "2017-01-25", "close": 43.82, "volume": 3114513.0}, {"date": "2017-01-26", "close": 43.27, "volume": 6249736.0}, {"date": "2017-01-27", "close": 42.69, "volume": 10077370.0}, {"date": "2017-01-30", "close": 42.83, "volume": 7698012.0}, {"date": "2017-01-31", "close": 43.2, "volume": 10784050.0}, {"date": "2017-02-01", "close": 42.78, "volume": 6963899.0}, {"date": "2017-02-02", "close": 42.72, "volume": 6318709.0}, {"date": "2017-02-03", "close": 43.03, "volume": 10131610.0}, {"date": "2017-02-06", "close": 42.57, "volume": 5159181.0}, {"date": "2017-02-07", "close": 42.34, "volume": 2252704.0}, {"date": "2017-02-08", "close": 43.0, "volume": 8455022.0}, {"date": "2017-02-09", "close": 43.74, "volume": 8514006.0}, {"date": "2017-02-10", "close": 44.04, "volume": 13133410.0}, {"date": "2017-02-13", "close": 43.5, "volume": 5178759.0}, {"date": "2017-02-14", "close": 43.95, "volume": 8153609.0}, {"date": "2017-02-15", "close": 44.35, "volume": 6851968.0}, {"date": "2017-02-16", "close": 43.43, "volume": 6745086.0}, {"date": "2017-02-17", "close": 43.82, "volume": 5993205.0}, {"date": "2017-02-21", "close": 44.31, "volume": 5765874.0}, {"date": "2017-02-22", "close": 44.13, "volume": 6256053.0}, {"date": "2017-02-23", "close": 43.1, "volume": 10918000.0}, {"date": "2017-02-24", "close": 43.72, "volume": 18104350.0}, {"date": "2017-02-27", "close": 44.03, "volume": 7622788.0}, {"date": "2017-02-28", "close": 42.93, "volume": 7482282.0}, {"date": "2017-03-01", "close": 42.89, "volume": 8942299.0}, {"date": "2017-03-02", "close": 43.34, "volume": 5761844.0}, {"date": "2017-03-03", "close": 42.72, "volume": 9407487.0}, {"date": "2017-03-06", "close": 42.34, "volume": 8403417.0}, {"date": "2017-03-07", "close": 41.94, "volume": 5836916.0}, {"date": "2017-03-08", "close": 42.37, "volume": 5114660.0}, {"date": "2017-03-09", "close": 41.83, "volume": 6464435.0}, {"date": "2017-03-10", "close": 42.14, "volume": 4301439.0}, {"date": "2017-03-13", "close": 41.88, "volume": 5402665.0}, {"date": "2017-03-14", "close": 41.91, "volume": 4169819.0}, {"date": "2017-03-15", "close": 42.3, "volume": 6042001.0}, {"date": "2017-03-16", "close": 42.43, "volume": 5675907.0}, {"date": "2017-03-17", "close": 42.44, "volume": 6384946.0}, {"date": "2017-03-20", "close": 41.7871, "volume": 6142081.0}, {"date": "2017-03-21", "close": 40.96, "volume": 9795077.0}, {"date": "2017-03-22", "close": 40.9, "volume": 5996113.0}, {"date": "2017-03-23", "close": 41.21, "volume": 3957702.0}, {"date": "2017-03-24", "close": 41.1, "volume": 3820269.0}, {"date": "2017-03-27", "close": 41.28, "volume": 6124975.0}, {"date": "2017-03-28", "close": 41.72, "volume": 4591698.0}, {"date": "2017-03-29", "close": 42.54, "volume": 6857923.0}, {"date": "2017-03-30", "close": 42.59, "volume": 4761290.0}, {"date": "2017-03-31", "close": 42.24, "volume": 3601639.0}, {"date": "2017-04-03", "close": 41.6, "volume": 4259068.0}, {"date": "2017-04-04", "close": 41.22, "volume": 6462765.0}, {"date": "2017-04-05", "close": 40.82, "volume": 7846406.0}, {"date": "2017-04-06", "close": 41.65, "volume": 6850380.0}, {"date": "2017-04-07", "close": 41.51, "volume": 3064797.0}, {"date": "2017-04-10", "close": 42.11, "volume": 4973466.0}, {"date": "2017-04-11", "close": 42.5, "volume": 5334885.0}, {"date": "2017-04-12", "close": 42.04, "volume": 2406178.0}, {"date": "2017-04-13", "close": 41.65, "volume": 3704556.0}, {"date": "2017-04-17", "close": 42.02, "volume": 3824380.0}, {"date": "2017-04-18", "close": 42.18, "volume": 1881404.0}, {"date": "2017-04-19", "close": 42.43, "volume": 3588853.0}, {"date": "2017-04-20", "close": 43.22, "volume": 10454480.0}, {"date": "2017-04-21", "close": 42.89, "volume": 6237655.0}, {"date": "2017-04-24", "close": 43.15, "volume": 6182999.0}, {"date": "2017-04-25", "close": 43.11, "volume": 5249038.0}, {"date": "2017-04-26", "close": 43.53, "volume": 5331878.0}, {"date": "2017-04-27", "close": 43.47, "volume": 4350180.0}, {"date": "2017-04-28", "close": 42.91, "volume": 5563389.0}, {"date": "2017-05-01", "close": 42.88, "volume": 2284787.0}, {"date": "2017-05-02", "close": 43.31, "volume": 3083301.0}, {"date": "2017-05-03", "close": 43.02, "volume": 4037698.0}, {"date": "2017-05-04", "close": 42.77, "volume": 2608562.0}, {"date": "2017-05-05", "close": 43.39, "volume": 3099954.0}, {"date": "2017-05-08", "close": 43.26, "volume": 2119068.0}, {"date": "2017-05-09", "close": 43.79, "volume": 2403825.0}, {"date": "2017-05-10", "close": 44.1, "volume": 3775476.0}, {"date": "2017-05-11", "close": 42.91, "volume": 8783158.0}, {"date": "2017-05-12", "close": 42.13, "volume": 6413088.0}, {"date": "2017-05-15", "close": 42.07, "volume": 5115454.0}, {"date": "2017-05-16", "close": 41.74, "volume": 4402086.0}, {"date": "2017-05-17", "close": 40.88, "volume": 4927802.0}, {"date": "2017-05-18", "close": 40.97, "volume": 5285754.0}, {"date": "2017-05-19", "close": 40.96, "volume": 5769867.0}, {"date": "2017-05-22", "close": 41.31, "volume": 2347465.0}, {"date": "2017-05-23", "close": 40.55, "volume": 4510751.0}, {"date": "2017-05-24", "close": 40.4, "volume": 5928884.0}, {"date": "2017-05-25", "close": 40.81, "volume": 5359864.0}, {"date": "2017-05-26", "close": 40.82, "volume": 1822080.0}, {"date": "2017-05-30", "close": 40.75, "volume": 3566019.0}, {"date": "2017-05-31", "close": 40.74, "volume": 3178092.0}, {"date": "2017-06-01", "close": 41.64, "volume": 6632498.0}, {"date": "2017-06-02", "close": 41.3, "volume": 3136809.0}, {"date": "2017-06-05", "close": 41.29, "volume": 2370482.0}, {"date": "2017-06-06", "close": 40.39, "volume": 6940275.0}, {"date": "2017-06-07", "close": 40.55, "volume": 2174825.0}, {"date": "2017-06-08", "close": 40.46, "volume": 3595242.0}, {"date": "2017-06-09", "close": 41.04, "volume": 3952469.0}, {"date": "2017-06-12", "close": 41.15, "volume": 6653696.0}, {"date": "2017-06-13", "close": 41.26, "volume": 3604986.0}, {"date": "2017-06-14", "close": 41.17, "volume": 3498955.0}, {"date": "2017-06-15", "close": 40.66, "volume": 3653804.0}, {"date": "2017-06-16", "close": 39.97, "volume": 7629152.0}, {"date": "2017-06-19", "close": 40.14, "volume": 4114930.0}, {"date": "2017-06-20", "close": 39.32, "volume": 4877696.0}, {"date": "2017-06-21", "close": 38.8, "volume": 2744081.0}, {"date": "2017-06-22", "close": 39.06, "volume": 2479737.0}, {"date": "2017-06-23", "close": 39.53, "volume": 3221528.0}, {"date": "2017-06-26", "close": 40.25, "volume": 3291982.0}, {"date": "2017-06-27", "close": 40.25, "volume": 3965847.0}, {"date": "2017-06-28", "close": 40.58, "volume": 3333606.0}, {"date": "2017-06-29", "close": 40.48, "volume": 8071001.0}, {"date": "2017-06-30", "close": 40.72, "volume": 2566547.0}, {"date": "2017-07-03", "close": 41.02, "volume": 1475183.0}, {"date": "2017-07-05", "close": 40.33, "volume": 2798301.0}, {"date": "2017-07-06", "close": 39.46, "volume": 5122985.0}, {"date": "2017-07-07", "close": 39.7, "volume": 2587244.0}, {"date": "2017-07-10", "close": 38.75, "volume": 4910304.0}, {"date": "2017-07-11", "close": 38.79, "volume": 2350621.0}, {"date": "2017-07-12", "close": 39.03, "volume": 8400846.0}, {"date": "2017-07-13", "close": 39.93, "volume": 9267918.0}, {"date": "2017-07-14", "close": 39.86, "volume": 3991970.0}, {"date": "2017-07-17", "close": 40.22, "volume": 5023350.0}, {"date": "2017-07-18", "close": 40.12, "volume": 2559477.0}, {"date": "2017-07-19", "close": 40.5, "volume": 2170200.0}, {"date": "2017-07-20", "close": 40.59, "volume": 2459460.0}, {"date": "2017-07-21", "close": 40.36, "volume": 1646010.0}, {"date": "2017-07-24", "close": 39.76, "volume": 2800228.0}, {"date": "2017-07-25", "close": 40.81, "volume": 7015048.0}, {"date": "2017-07-26", "close": 40.81, "volume": 4525228.0}, {"date": "2017-07-27", "close": 41.37, "volume": 11153570.0}, {"date": "2017-07-28", "close": 41.32, "volume": 2492800.0}, {"date": "2017-07-31", "close": 41.16, "volume": 5508505.0}, {"date": "2017-08-01", "close": 41.3, "volume": 7059881.0}, {"date": "2017-08-02", "close": 40.77, "volume": 3506196.0}, {"date": "2017-08-03", "close": 40.69, "volume": 2454540.0}, {"date": "2017-08-04", "close": 41.11, "volume": 3389092.0}, {"date": "2017-08-07", "close": 41.33, "volume": 2910569.0}, {"date": "2017-08-08", "close": 41.11, "volume": 4774630.0}, {"date": "2017-08-09", "close": 40.64, "volume": 7589443.0}, {"date": "2017-08-10", "close": 39.4, "volume": 7730607.0}, {"date": "2017-08-11", "close": 39.65, "volume": 3307056.0}, {"date": "2017-08-14", "close": 39.66, "volume": 2396684.0}, {"date": "2017-08-15", "close": 38.59, "volume": 6248754.0}, {"date": "2017-08-16", "close": 38.96, "volume": 4440615.0}, {"date": "2017-08-17", "close": 38.32, "volume": 4269876.0}, {"date": "2017-08-18", "close": 38.19, "volume": 3647189.0}, {"date": "2017-08-21", "close": 37.93, "volume": 3540594.0}, {"date": "2017-08-22", "close": 38.45, "volume": 2764751.0}, {"date": "2017-08-23", "close": 38.49, "volume": 2930244.0}, {"date": "2017-08-24", "close": 38.84, "volume": 6365994.0}, {"date": "2017-08-25", "close": 39.3, "volume": 2445275.0}, {"date": "2017-08-28", "close": 39.13, "volume": 3154166.0}, {"date": "2017-08-29", "close": 38.9, "volume": 2207106.0}, {"date": "2017-08-30", "close": 38.99, "volume": 2163637.0}, {"date": "2017-08-31", "close": 39.17, "volume": 1647592.0}, {"date": "2017-09-01", "close": 39.7, "volume": 2360476.0}, {"date": "2017-09-05", "close": 39.66, "volume": 2292654.0}, {"date": "2017-09-06", "close": 40.18, "volume": 4478909.0}, {"date": "2017-09-07", "close": 40.37, "volume": 4440511.0}, {"date": "2017-09-08", "close": 40.08, "volume": 2330922.0}, {"date": "2017-09-11", "close": 40.34, "volume": 3541481.0}, {"date": "2017-09-12", "close": 40.95, "volume": 4780895.0}, {"date": "2017-09-13", "close": 41.38, "volume": 4615072.0}, {"date": "2017-09-14", "close": 41.07, "volume": 2536633.0}, {"date": "2017-09-15", "close": 41.2, "volume": 3830691.0}, {"date": "2017-09-18", "close": 41.04, "volume": 3608727.0}, {"date": "2017-09-19", "close": 40.62, "volume": 3968282.0}, {"date": "2017-09-20", "close": 40.51, "volume": 3481374.0}, {"date": "2017-09-21", "close": 40.31, "volume": 2461043.0}, {"date": "2017-09-22", "close": 40.8, "volume": 2629918.0}, {"date": "2017-09-25", "close": 41.2, "volume": 3605777.0}, {"date": "2017-09-26", "close": 41.46, "volume": 2873259.0}, {"date": "2017-09-27", "close": 41.96, "volume": 7964002.0}, {"date": "2017-09-28", "close": 41.73, "volume": 2149586.0}, {"date": "2017-09-29", "close": 41.77, "volume": 2089942.0}, {"date": "2017-10-02", "close": 41.76, "volume": 3852329.0}, {"date": "2017-10-03", "close": 41.9, "volume": 2309575.0}, {"date": "2017-10-04", "close": 41.59, "volume": 3005035.0}, {"date": "2017-10-05", "close": 41.9, "volume": 3294274.0}, {"date": "2017-10-06", "close": 41.65, "volume": 2672720.0}, {"date": "2017-10-09", "close": 40.86, "volume": 4011458.0}, {"date": "2017-10-10", "close": 40.97, "volume": 2857467.0}, {"date": "2017-10-11", "close": 40.41, "volume": 7339290.0}, {"date": "2017-10-12", "close": 39.88, "volume": 7304061.0}, {"date": "2017-10-13", "close": 40.0, "volume": 3345202.0}, {"date": "2017-10-16", "close": 39.73, "volume": 3313890.0}, {"date": "2017-10-17", "close": 40.02, "volume": 2265554.0}, {"date": "2017-10-18", "close": 40.27, "volume": 4468673.0}, {"date": "2017-10-19", "close": 40.16, "volume": 2735367.0}, {"date": "2017-10-20", "close": 40.65, "volume": 5207970.0}, {"date": "2017-10-23", "close": 40.77, "volume": 5248009.0}, {"date": "2017-10-24", "close": 40.9, "volume": 1889958.0}, {"date": "2017-10-25", "close": 40.59, "volume": 2824272.0}, {"date": "2017-10-26", "close": 40.75, "volume": 2475274.0}, {"date": "2017-10-27", "close": 40.14, "volume": 5090552.0}, {"date": "2017-10-30", "close": 39.48, "volume": 5473763.0}, {"date": "2017-10-31", "close": 39.49, "volume": 5914761.0}, {"date": "2017-11-01", "close": 39.58, "volume": 5581458.0}, {"date": "2017-11-02", "close": 40.04, "volume": 6746940.0}, {"date": "2017-11-03", "close": 39.88, "volume": 5265758.0}, {"date": "2017-11-06", "close": 39.94, "volume": 4456186.0}, {"date": "2017-11-07", "close": 39.0, "volume": 5276041.0}, {"date": "2017-11-08", "close": 39.07, "volume": 5035842.0}, {"date": "2017-11-09", "close": 39.71, "volume": 7895340.0}, {"date": "2017-11-10", "close": 40.18, "volume": 6746851.0}, {"date": "2017-11-13", "close": 39.7, "volume": 5412898.0}, {"date": "2017-11-14", "close": 39.8, "volume": 4017319.0}, {"date": "2017-11-15", "close": 39.88, "volume": 3847723.0}, {"date": "2017-11-16", "close": 40.61, "volume": 4351872.0}, {"date": "2017-11-17", "close": 41.75, "volume": 11858030.0}, {"date": "2017-11-20", "close": 42.1, "volume": 4860224.0}, {"date": "2017-11-21", "close": 41.58, "volume": 6177781.0}, {"date": "2017-11-22", "close": 41.7, "volume": 3921219.0}, {"date": "2017-11-24", "close": 41.52, "volume": 4983866.0}, {"date": "2017-11-27", "close": 41.6, "volume": 6385347.0}, {"date": "2017-11-28", "close": 42.87, "volume": 10791930.0}, {"date": "2017-11-29", "close": 43.94, "volume": 18387980.0}, {"date": "2017-11-30", "close": 43.73, "volume": 12755850.0}, {"date": "2017-12-01", "close": 43.52, "volume": 10558390.0}, {"date": "2017-12-04", "close": 44.52, "volume": 17941870.0}, {"date": "2017-12-05", "close": 44.07, "volume": 8750079.0}, {"date": "2017-12-06", "close": 44.11, "volume": 7760052.0}, {"date": "2017-12-07", "close": 44.41, "volume": 5410583.0}, {"date": "2017-12-08", "close": 44.93, "volume": 6300325.0}, {"date": "2017-12-11", "close": 44.82, "volume": 5037038.0}, {"date": "2017-12-12", "close": 44.19, "volume": 7870864.0}, {"date": "2017-12-13", "close": 44.65, "volume": 7191913.0}, {"date": "2017-12-14", "close": 43.82, "volume": 10979090.0}, {"date": "2017-12-15", "close": 44.28, "volume": 8276977.0}, {"date": "2017-12-18", "close": 45.46, "volume": 6595168.0}, {"date": "2017-12-19", "close": 45.05, "volume": 3217579.0}, {"date": "2017-12-20", "close": 45.2, "volume": 2980431.0}, {"date": "2017-12-21", "close": 45.39, "volume": 2343214.0}, {"date": "2017-12-22", "close": 45.51, "volume": 2840088.0}, {"date": "2017-12-26", "close": 46.02, "volume": 3655742.0}, {"date": "2017-12-27", "close": 45.47, "volume": 3015246.0}, {"date": "2017-12-28", "close": 45.52, "volume": 3525565.0}, {"date": "2017-12-29", "close": 45.18, "volume": 3838767.0}, {"date": "2018-01-02", "close": 46.01, "volume": 3760899.0}, {"date": "2018-01-03", "close": 45.98, "volume": 8779504.0}, {"date": "2018-01-04", "close": 45.71, "volume": 17613490.0}, {"date": "2018-01-05", "close": 46.11, "volume": 5444364.0}, {"date": "2018-01-08", "close": 46.3, "volume": 6099818.0}, {"date": "2018-01-09", "close": 45.81, "volume": 7205245.0}, {"date": "2018-01-10", "close": 46.14, "volume": 3299137.0}, {"date": "2018-01-11", "close": 47.28, "volume": 8989228.0}, {"date": "2018-01-12", "close": 47.82, "volume": 8708080.0}, {"date": "2018-01-16", "close": 46.8, "volume": 5750316.0}, {"date": "2018-01-17", "close": 47.29, "volume": 5865590.0}, {"date": "2018-01-18", "close": 47.42, "volume": 2705433.0}, {"date": "2018-01-19", "close": 48.3, "volume": 5026548.0}, {"date": "2018-01-22", "close": 48.91, "volume": 4482899.0}, {"date": "2018-01-23", "close": 48.85, "volume": 7921383.0}, {"date": "2018-01-24", "close": 48.51, "volume": 3190798.0}, {"date": "2018-01-25", "close": 48.35, "volume": 3672040.0}, {"date": "2018-01-26", "close": 48.84, "volume": 3055077.0}, {"date": "2018-01-29", "close": 48.76, "volume": 2664238.0}, {"date": "2018-01-30", "close": 47.67, "volume": 6831435.0}, {"date": "2018-01-31", "close": 47.22, "volume": 7384784.0}, {"date": "2018-02-01", "close": 46.73, "volume": 4918314.0}, {"date": "2018-02-02", "close": 45.49, "volume": 7851212.0}, {"date": "2018-02-05", "close": 44.02, "volume": 9516678.0}, {"date": "2018-02-06", "close": 45.3, "volume": 8535090.0}, {"date": "2018-02-07", "close": 45.75, "volume": 5950987.0}, {"date": "2018-02-08", "close": 44.43, "volume": 7940528.0}, {"date": "2018-02-09", "close": 44.74, "volume": 12785420.0}, {"date": "2018-02-12", "close": 44.73, "volume": 5623602.0}, {"date": "2018-02-13", "close": 44.95, "volume": 2894051.0}, {"date": "2018-02-14", "close": 45.77, "volume": 6525449.0}, {"date": "2018-02-15", "close": 46.3, "volume": 3419169.0}, {"date": "2018-02-16", "close": 46.21, "volume": 2934341.0}, {"date": "2018-02-20", "close": 45.3, "volume": 4751112.0}, {"date": "2018-02-21", "close": 45.34, "volume": 4607268.0}, {"date": "2018-02-22", "close": 45.26, "volume": 3986592.0}, {"date": "2018-02-23", "close": 45.96, "volume": 3898817.0}, {"date": "2018-02-26", "close": 46.11, "volume": 3671154.0}, {"date": "2018-02-27", "close": 45.17, "volume": 7129904.0}, {"date": "2018-02-28", "close": 45.28, "volume": 5280124.0}, {"date": "2018-03-01", "close": 44.85, "volume": 5682311.0}, {"date": "2018-03-02", "close": 45.31, "volume": 4780301.0}, {"date": "2018-03-05", "close": 45.53, "volume": 2879223.0}, {"date": "2018-03-06", "close": 46.17, "volume": 4394090.0}, {"date": "2018-03-07", "close": 45.54, "volume": 6383324.0}, {"date": "2018-03-08", "close": 44.77, "volume": 4473579.0}, {"date": "2018-03-09", "close": 45.45, "volume": 5404110.0}, {"date": "2018-03-12", "close": 45.3, "volume": 3949724.0}, {"date": "2018-03-13", "close": 45.19, "volume": 5564314.0}, {"date": "2018-03-14", "close": 44.93, "volume": 4364009.0}, {"date": "2018-03-15", "close": 44.65, "volume": 6195803.0}, {"date": "2018-03-16", "close": 44.74, "volume": 8733129.0}, {"date": "2018-03-19", "close": 44.4, "volume": 3927781.0}, {"date": "2018-03-20", "close": 44.05, "volume": 7136662.0}, {"date": "2018-03-21", "close": 44.06, "volume": 3248560.0}, {"date": "2018-03-22", "close": 43.37, "volume": 4878596.0}, {"date": "2018-03-23", "close": 42.96, "volume": 4042602.0}, {"date": "2018-03-26", "close": 44.32, "volume": 6266309.0}, {"date": "2018-03-27", "close": 43.42, "volume": 6082720.0}, {"date": "2018-03-28", "close": 43.87, "volume": 8235474.0}, {"date": "2018-03-29", "close": 44.3, "volume": 4016854.0}, {"date": "2018-04-02", "close": 43.13, "volume": 4972604.0}, {"date": "2018-04-03", "close": 43.69, "volume": 6379228.0}, {"date": "2018-04-04", "close": 44.9, "volume": 4707471.0}, {"date": "2018-04-05", "close": 45.26, "volume": 3085122.0}, {"date": "2018-04-06", "close": 44.49, "volume": 4329246.0}, {"date": "2018-04-09", "close": 44.23, "volume": 3905592.0}, {"date": "2018-04-10", "close": 45.15, "volume": 3726048.0}, {"date": "2018-04-11", "close": 45.03, "volume": 1658109.0}, {"date": "2018-04-12", "close": 45.09, "volume": 3063047.0}, {"date": "2018-04-13", "close": 44.49, "volume": 3485934.0}, {"date": "2018-04-16", "close": 44.81, "volume": 4025172.0}, {"date": "2018-04-17", "close": 45.1, "volume": 1806233.0}, {"date": "2018-04-18", "close": 45.12, "volume": 3085979.0}, {"date": "2018-04-19", "close": 44.57, "volume": 5538766.0}, {"date": "2018-04-20", "close": 43.98, "volume": 7512126.0}, {"date": "2018-04-23", "close": 44.45, "volume": 4565881.0}, {"date": "2018-04-24", "close": 44.36, "volume": 3354729.0}, {"date": "2018-04-25", "close": 44.61, "volume": 2904292.0}, {"date": "2018-04-26", "close": 45.26, "volume": 3899807.0}, {"date": "2018-04-27", "close": 45.72, "volume": 3676636.0}, {"date": "2018-04-30", "close": 45.18, "volume": 3859173.0}, {"date": "2018-05-01", "close": 45.06, "volume": 4361914.0}, {"date": "2018-05-02", "close": 45.24, "volume": 2804370.0}, {"date": "2018-05-03", "close": 44.71, "volume": 4243064.0}, {"date": "2018-05-04", "close": 44.99, "volume": 4147984.0}, {"date": "2018-05-07", "close": 44.78, "volume": 4397100.0}, {"date": "2018-05-08", "close": 44.75, "volume": 3079654.0}, {"date": "2018-05-09", "close": 45.2, "volume": 5197645.0}, {"date": "2018-05-10", "close": 45.14, "volume": 2503732.0}, {"date": "2018-05-11", "close": 45.55, "volume": 5036626.0}, {"date": "2018-05-14", "close": 46.06, "volume": 5080153.0}, {"date": "2018-05-15", "close": 46.2, "volume": 4379995.0}, {"date": "2018-05-16", "close": 46.95, "volume": 7845136.0}, {"date": "2018-05-17", "close": 47.0, "volume": 4409074.0}, {"date": "2018-05-18", "close": 46.51, "volume": 3181730.0}, {"date": "2018-05-21", "close": 46.77, "volume": 3506439.0}, {"date": "2018-05-22", "close": 45.95, "volume": 6487216.0}, {"date": "2018-05-23", "close": 46.28, "volume": 2599409.0}, {"date": "2018-05-24", "close": 46.66, "volume": 2731982.0}, {"date": "2018-05-25", "close": 46.66, "volume": 4694100.0}, {"date": "2018-05-29", "close": 46.63, "volume": 3357281.0}, {"date": "2018-05-30", "close": 47.26, "volume": 2922451.0}, {"date": "2018-05-31", "close": 46.37, "volume": 5071006.0}, {"date": "2018-06-01", "close": 46.62, "volume": 3840792.0}, {"date": "2018-06-04", "close": 47.64, "volume": 4421270.0}, {"date": "2018-06-05", "close": 48.49, "volume": 5339310.0}, {"date": "2018-06-06", "close": 48.83, "volume": 4357856.0}, {"date": "2018-06-07", "close": 49.12, "volume": 7237482.0}, {"date": "2018-06-08", "close": 49.55, "volume": 3773229.0}, {"date": "2018-06-11", "close": 50.07, "volume": 7629975.0}, {"date": "2018-06-12", "close": 50.25, "volume": 9413187.0}, {"date": "2018-06-13", "close": 49.63, "volume": 5883511.0}, {"date": "2018-06-14", "close": 49.21, "volume": 7021981.0}, {"date": "2018-06-15", "close": 49.36, "volume": 6416404.0}, {"date": "2018-06-18", "close": 49.83, "volume": 3852752.0}, {"date": "2018-06-19", "close": 50.05, "volume": 3055764.0}, {"date": "2018-06-20", "close": 50.56, "volume": 4199264.0}, {"date": "2018-06-21", "close": 50.61, "volume": 3277182.0}, {"date": "2018-06-22", "close": 50.44, "volume": 4850960.0}, {"date": "2018-06-25", "close": 49.65, "volume": 7420402.0}, {"date": "2018-06-26", "close": 49.85, "volume": 5730935.0}, {"date": "2018-06-27", "close": 49.1, "volume": 4974553.0}, {"date": "2018-06-28", "close": 49.11, "volume": 6228466.0}, {"date": "2018-06-29", "close": 48.56, "volume": 6035847.0}, {"date": "2018-07-02", "close": 48.47, "volume": 6440595.0}, {"date": "2018-07-03", "close": 48.72, "volume": 4033145.0}, {"date": "2018-07-05", "close": 49.28, "volume": 4270934.0}, {"date": "2018-07-06", "close": 49.83, "volume": 5033153.0}, {"date": "2018-07-09", "close": 49.97, "volume": 4603760.0}, {"date": "2018-07-10", "close": 49.61, "volume": 6854165.0}, {"date": "2018-07-11", "close": 49.15, "volume": 7036989.0}, {"date": "2018-07-12", "close": 48.95, "volume": 10238380.0}, {"date": "2018-07-13", "close": 49.22, "volume": 4752500.0}, {"date": "2018-07-16", "close": 49.32, "volume": 3286576.0}, {"date": "2018-07-17", "close": 49.91, "volume": 5824311.0}, {"date": "2018-07-18", "close": 50.08, "volume": 4578612.0}, {"date": "2018-07-19", "close": 50.63, "volume": 5383868.0}, {"date": "2018-07-20", "close": 50.07, "volume": 3693222.0}, {"date": "2018-07-23", "close": 50.02, "volume": 3234139.0}, {"date": "2018-07-24", "close": 49.2, "volume": 9337387.0}, {"date": "2018-07-25", "close": 49.67, "volume": 5005144.0}, {"date": "2018-07-26", "close": 50.13, "volume": 12088130.0}, {"date": "2018-07-27", "close": 49.34, "volume": 5107232.0}, {"date": "2018-07-30", "close": 49.56, "volume": 4993516.0}, {"date": "2018-07-31", "close": 49.63, "volume": 4012763.0}, {"date": "2018-08-01", "close": 49.05, "volume": 4743939.0}, {"date": "2018-08-02", "close": 49.56, "volume": 6256802.0}, {"date": "2018-08-03", "close": 49.99, "volume": 4402803.0}, {"date": "2018-08-06", "close": 50.29, "volume": 4694045.0}, {"date": "2018-08-07", "close": 50.71, "volume": 5152241.0}, {"date": "2018-08-08", "close": 50.74, "volume": 3531457.0}, {"date": "2018-08-09", "close": 50.96, "volume": 8233317.0}, {"date": "2018-08-10", "close": 50.99, "volume": 5446996.0}, {"date": "2018-08-13", "close": 50.71, "volume": 9198608.0}, {"date": "2018-08-14", "close": 51.86, "volume": 8184763.0}, {"date": "2018-08-15", "close": 50.45, "volume": 12116720.0}, {"date": "2018-08-16", "close": 50.62, "volume": 6654747.0}, {"date": "2018-08-17", "close": 51.2, "volume": 4827802.0}, {"date": "2018-08-20", "close": 51.93, "volume": 8179813.0}, {"date": "2018-08-21", "close": 52.34, "volume": 5825439.0}, {"date": "2018-08-22", "close": 52.37, "volume": 9072769.0}, {"date": "2018-08-23", "close": 52.5, "volume": 4916648.0}, {"date": "2018-08-24", "close": 51.92, "volume": 5076708.0}, {"date": "2018-08-27", "close": 51.55, "volume": 6653119.0}, {"date": "2018-08-28", "close": 51.8, "volume": 5633829.0}, {"date": "2018-08-29", "close": 51.75, "volume": 5323149.0}, {"date": "2018-08-30", "close": 51.4, "volume": 5651312.0}, {"date": "2018-08-31", "close": 52.09, "volume": 5761472.0}, {"date": "2018-09-04", "close": 52.33, "volume": 6406525.0}, {"date": "2018-09-05", "close": 51.81, "volume": 3981248.0}, {"date": "2018-09-06", "close": 51.16, "volume": 5507876.0}, {"date": "2018-09-07", "close": 51.29, "volume": 5717242.0}, {"date": "2018-09-10", "close": 51.86, "volume": 4180826.0}, {"date": "2018-09-11", "close": 52.22, "volume": 4846391.0}, {"date": "2018-09-12", "close": 52.03, "volume": 4431453.0}, {"date": "2018-09-13", "close": 51.66, "volume": 3474271.0}, {"date": "2018-09-14", "close": 51.78, "volume": 4466065.0}, {"date": "2018-09-17", "close": 51.25, "volume": 6621333.0}, {"date": "2018-09-18", "close": 51.44, "volume": 4459290.0}, {"date": "2018-09-19", "close": 51.43, "volume": 6318338.0}, {"date": "2018-09-20", "close": 51.6, "volume": 5928814.0}, {"date": "2018-09-21", "close": 51.35, "volume": 4488392.0}, {"date": "2018-09-24", "close": 50.97, "volume": 4602042.0}, {"date": "2018-09-25", "close": 50.91, "volume": 5955754.0}, {"date": "2018-09-26", "close": 51.35, "volume": 5047742.0}, {"date": "2018-09-27", "close": 51.26, "volume": 4033073.0}, {"date": "2018-09-28", "close": 51.02, "volume": 4552997.0}, {"date": "2018-10-01", "close": 50.72, "volume": 5124523.0}, {"date": "2018-10-02", "close": 49.06, "volume": 14741770.0}, {"date": "2018-10-03", "close": 49.15, "volume": 9997050.0}, {"date": "2018-10-04", "close": 48.68, "volume": 6801852.0}, {"date": "2018-10-05", "close": 48.32, "volume": 9883303.0}, {"date": "2018-10-08", "close": 48.36, "volume": 9826159.0}, {"date": "2018-10-09", "close": 48.36, "volume": 9119621.0}, {"date": "2018-10-10", "close": 47.17, "volume": 9677955.0}, {"date": "2018-10-11", "close": 46.62, "volume": 8255239.0}, {"date": "2018-10-12", "close": 47.42, "volume": 7916962.0}, {"date": "2018-10-15", "close": 47.55, "volume": 7819928.0}, {"date": "2018-10-16", "close": 48.38, "volume": 7828498.0}, {"date": "2018-10-17", "close": 47.72, "volume": 6980181.0}, {"date": "2018-10-18", "close": 46.87, "volume": 7716344.0}, {"date": "2018-10-19", "close": 46.23, "volume": 8711324.0}, {"date": "2018-10-22", "close": 46.74, "volume": 7601461.0}, {"date": "2018-10-23", "close": 46.9, "volume": 7214288.0}, {"date": "2018-10-24", "close": 45.99, "volume": 7268287.0}, {"date": "2018-10-25", "close": 46.9, "volume": 7034231.0}, {"date": "2018-10-26", "close": 46.28, "volume": 9939413.0}, {"date": "2018-10-29", "close": 46.49, "volume": 9041857.0}, {"date": "2018-10-30", "close": 47.82, "volume": 11203290.0}, {"date": "2018-10-31", "close": 47.14, "volume": 9588941.0}, {"date": "2018-11-01", "close": 47.91, "volume": 6947256.0}, {"date": "2018-11-02", "close": 48.29, "volume": 5735810.0}, {"date": "2018-11-05", "close": 48.52, "volume": 4584424.0}, {"date": "2018-11-06", "close": 48.59, "volume": 7392867.0}, {"date": "2018-11-07", "close": 49.05, "volume": 7339692.0}, {"date": "2018-11-08", "close": 49.62, "volume": 5650500.0}, {"date": "2018-11-09", "close": 48.65, "volume": 5109477.0}, {"date": "2018-11-12", "close": 48.2, "volume": 6435032.0}, {"date": "2018-11-13", "close": 48.17, "volume": 6056658.0}, {"date": "2018-11-14", "close": 47.43, "volume": 12207290.0}, {"date": "2018-11-15", "close": 47.11, "volume": 13509240.0}, {"date": "2018-11-16", "close": 46.46, "volume": 9642681.0}, {"date": "2018-11-19", "close": 45.51, "volume": 11331240.0}, {"date": "2018-11-20", "close": 44.0, "volume": 14194360.0}, {"date": "2018-11-21", "close": 44.75, "volume": 8589384.0}, {"date": "2018-11-23", "close": 44.88, "volume": 4886857.0}, {"date": "2018-11-26", "close": 45.76, "volume": 5770749.0}, {"date": "2018-11-27", "close": 45.87, "volume": 4910777.0}, {"date": "2018-11-28", "close": 46.62, "volume": 10093480.0}, {"date": "2018-11-29", "close": 46.35, "volume": 6564938.0}, {"date": "2018-11-30", "close": 46.35, "volume": 8918146.0}, {"date": "2018-12-03", "close": 46.98, "volume": 5839489.0}, {"date": "2018-12-04", "close": 45.25, "volume": 8597311.0}, {"date": "2018-12-06", "close": 44.99, "volume": 10222350.0}, {"date": "2018-12-07", "close": 43.31, "volume": 8289275.0}, {"date": "2018-12-10", "close": 43.49, "volume": 7868903.0}, {"date": "2018-12-11", "close": 43.3, "volume": 5463871.0}, {"date": "2018-12-12", "close": 43.69, "volume": 6635933.0}, {"date": "2018-12-13", "close": 42.52, "volume": 7426977.0}, {"date": "2018-12-14", "close": 42.02, "volume": 10285630.0}, {"date": "2018-12-17", "close": 41.11, "volume": 11474630.0}, {"date": "2018-12-18", "close": 41.26, "volume": 6465274.0}, {"date": "2018-12-19", "close": 40.68, "volume": 7210709.0}, {"date": "2018-12-20", "close": 39.97, "volume": 12193870.0}, {"date": "2018-12-21", "close": 38.6, "volume": 15150050.0}, {"date": "2018-12-24", "close": 38.45, "volume": 5244419.0}, {"date": "2018-12-26", "close": 40.65, "volume": 11253640.0}, {"date": "2018-12-27", "close": 40.55, "volume": 8563790.0}, {"date": "2018-12-28", "close": 40.76, "volume": 5298146.0}, {"date": "2018-12-31", "close": 40.99, "volume": 6552129.0}, {"date": "2019-01-02", "close": 41.57, "volume": 6532479.0}, {"date": "2019-01-03", "close": 40.99, "volume": 9063303.0}, {"date": "2019-01-04", "close": 42.25, "volume": 6056483.0}, {"date": "2019-01-07", "close": 43.56, "volume": 8365951.0}, {"date": "2019-01-08", "close": 43.94, "volume": 6895059.0}, {"date": "2019-01-09", "close": 44.31, "volume": 4394308.0}, {"date": "2019-01-10", "close": 43.6, "volume": 17426150.0}, {"date": "2019-01-11", "close": 43.83, "volume": 6533477.0}, {"date": "2019-01-14", "close": 43.51, "volume": 5438450.0}, {"date": "2019-01-15", "close": 43.65, "volume": 3379928.0}, {"date": "2019-01-16", "close": 43.75, "volume": 3958864.0}, {"date": "2019-01-17", "close": 44.04, "volume": 4277037.0}, {"date": "2019-01-18", "close": 44.86, "volume": 4872631.0}, {"date": "2019-01-22", "close": 43.76, "volume": 5176667.0}, {"date": "2019-01-23", "close": 43.8, "volume": 5531532.0}, {"date": "2019-01-24", "close": 43.96, "volume": 3238297.0}, {"date": "2019-01-25", "close": 44.67, "volume": 3497188.0}, {"date": "2019-01-28", "close": 44.54, "volume": 3550149.0}, {"date": "2019-01-29", "close": 43.91, "volume": 3201921.0}, {"date": "2019-01-30", "close": 44.08, "volume": 3898089.0}, {"date": "2019-01-31", "close": 44.16, "volume": 4582626.0}, {"date": "2019-02-01", "close": 43.84, "volume": 5705422.0}, {"date": "2019-02-04", "close": 44.32, "volume": 6045833.0}, {"date": "2019-02-05", "close": 44.78, "volume": 3394860.0}, {"date": "2019-02-06", "close": 44.49, "volume": 5226239.0}, {"date": "2019-02-07", "close": 44.19, "volume": 4320658.0}, {"date": "2019-02-08", "close": 43.92, "volume": 4952833.0}, {"date": "2019-02-11", "close": 44.16, "volume": 3003852.0}, {"date": "2019-02-12", "close": 44.89, "volume": 4653084.0}, {"date": "2019-02-13", "close": 44.91, "volume": 4139697.0}, {"date": "2019-02-14", "close": 44.82, "volume": 4874153.0}, {"date": "2019-02-15", "close": 45.34, "volume": 2972848.0}, {"date": "2019-02-19", "close": 45.58, "volume": 3074589.0}, {"date": "2019-02-20", "close": 45.65, "volume": 3065506.0}, {"date": "2019-02-21", "close": 44.94, "volume": 7895142.0}, {"date": "2019-02-22", "close": 45.15, "volume": 5197438.0}, {"date": "2019-02-25", "close": 45.29, "volume": 5325737.0}, {"date": "2019-02-26", "close": 45.62, "volume": 6054597.0}, {"date": "2019-02-27", "close": 46.08, "volume": 4706051.0}, {"date": "2019-02-28", "close": 45.88, "volume": 5969286.0}, {"date": "2019-03-01", "close": 46.17, "volume": 5857049.0}, {"date": "2019-03-04", "close": 45.28, "volume": 5731304.0}, {"date": "2019-03-05", "close": 45.65, "volume": 3396932.0}, {"date": "2019-03-06", "close": 45.29, "volume": 4202472.0}, {"date": "2019-03-07", "close": 44.66, "volume": 5687998.0}, {"date": "2019-03-08", "close": 44.3, "volume": 6426907.0}, {"date": "2019-03-11", "close": 45.11, "volume": 4067214.0}, {"date": "2019-03-12", "close": 45.23, "volume": 4548689.0}, {"date": "2019-03-13", "close": 45.36, "volume": 4528172.0}, {"date": "2019-03-14", "close": 44.65, "volume": 6485565.0}, {"date": "2019-03-15", "close": 44.41, "volume": 7644459.0}, {"date": "2019-03-18", "close": 44.71, "volume": 4515336.0}, {"date": "2019-03-19", "close": 44.53, "volume": 6957942.0}, {"date": "2019-03-20", "close": 44.13, "volume": 8142579.0}, {"date": "2019-03-21", "close": 44.58, "volume": 4724835.0}, {"date": "2019-03-22", "close": 43.42, "volume": 7477985.0}, {"date": "2019-03-25", "close": 43.92, "volume": 7617207.0}, {"date": "2019-03-26", "close": 44.24, "volume": 5251298.0}, {"date": "2019-03-27", "close": 44.69, "volume": 6576179.0}, {"date": "2019-03-28", "close": 44.87, "volume": 7004818.0}, {"date": "2019-03-29", "close": 45.01, "volume": 5984021.0}, {"date": "2019-04-01", "close": 45.3, "volume": 4805519.0}, {"date": "2019-04-02", "close": 44.88, "volume": 3631373.0}, {"date": "2019-04-03", "close": 45.13, "volume": 2425132.0}, {"date": "2019-04-04", "close": 45.63, "volume": 4228364.0}, {"date": "2019-04-05", "close": 45.63, "volume": 3769240.0}, {"date": "2019-04-08", "close": 45.5, "volume": 4548595.0}, {"date": "2019-04-09", "close": 44.95, "volume": 6550360.0}, {"date": "2019-04-10", "close": 45.61, "volume": 3820627.0}, {"date": "2019-04-11", "close": 45.32, "volume": 4414607.0}, {"date": "2019-04-12", "close": 45.22, "volume": 3550205.0}, {"date": "2019-04-15", "close": 45.27, "volume": 3127490.0}, {"date": "2019-04-16", "close": 45.49, "volume": 3261734.0}, {"date": "2019-04-17", "close": 45.55, "volume": 3803180.0}, {"date": "2019-04-18", "close": 45.33, "volume": 4888113.0}, {"date": "2019-04-22", "close": 44.4, "volume": 10388740.0}, {"date": "2019-04-23", "close": 45.13, "volume": 6697655.0}, {"date": "2019-04-24", "close": 45.89, "volume": 6209849.0}, {"date": "2019-04-25", "close": 45.47, "volume": 6417239.0}, {"date": "2019-04-26", "close": 45.8, "volume": 8889864.0}, {"date": "2019-04-29", "close": 45.91, "volume": 3723407.0}, {"date": "2019-04-30", "close": 45.68, "volume": 3608796.0}, {"date": "2019-05-01", "close": 45.08, "volume": 2814005.0}, {"date": "2019-05-02", "close": 45.4, "volume": 3354867.0}, {"date": "2019-05-03", "close": 45.84, "volume": 3308971.0}, {"date": "2019-05-06", "close": 45.5, "volume": 4051024.0}, {"date": "2019-05-07", "close": 44.71, "volume": 4775439.0}, {"date": "2019-05-08", "close": 44.81, "volume": 6233028.0}, {"date": "2019-05-09", "close": 44.42, "volume": 7936972.0}, {"date": "2019-05-10", "close": 44.13, "volume": 7580074.0}, {"date": "2019-05-13", "close": 42.47, "volume": 9396786.0}, {"date": "2019-05-14", "close": 43.05, "volume": 7246690.0}, {"date": "2019-05-15", "close": 42.94, "volume": 7275390.0}, {"date": "2019-05-16", "close": 42.96, "volume": 5271889.0}, {"date": "2019-05-17", "close": 42.65, "volume": 5609514.0}, {"date": "2019-05-20", "close": 42.51, "volume": 4449566.0}, {"date": "2019-05-21", "close": 43.06, "volume": 4523978.0}, {"date": "2019-05-22", "close": 42.26, "volume": 5830349.0}, {"date": "2019-05-23", "close": 41.7, "volume": 4745020.0}, {"date": "2019-05-24", "close": 41.69, "volume": 4802900.0}, {"date": "2019-05-28", "close": 41.43, "volume": 5835921.0}, {"date": "2019-05-29", "close": 40.5, "volume": 6078725.0}, {"date": "2019-05-30", "close": 40.59, "volume": 4179604.0}, {"date": "2019-05-31", "close": 40.05, "volume": 5136904.0}, {"date": "2019-06-03", "close": 40.3, "volume": 8991478.0}, {"date": "2019-06-04", "close": 41.49, "volume": 9556995.0}, {"date": "2019-06-05", "close": 40.88, "volume": 5824249.0}, {"date": "2019-06-06", "close": 40.73, "volume": 5448265.0}, {"date": "2019-06-07", "close": 41.18, "volume": 3667673.0}, {"date": "2019-06-10", "close": 41.42, "volume": 3990326.0}, {"date": "2019-06-11", "close": 41.82, "volume": 7101925.0}, {"date": "2019-06-12", "close": 41.69, "volume": 2707539.0}, {"date": "2019-06-13", "close": 42.2, "volume": 5043222.0}, {"date": "2019-06-14", "close": 42.1, "volume": 3125933.0}, {"date": "2019-06-17", "close": 42.16, "volume": 3020605.0}, {"date": "2019-06-18", "close": 42.42, "volume": 4584229.0}, {"date": "2019-06-19", "close": 42.37, "volume": 4024359.0}, {"date": "2019-06-20", "close": 42.55, "volume": 8860057.0}, {"date": "2019-06-21", "close": 42.32, "volume": 5073555.0}, {"date": "2019-06-24", "close": 41.67, "volume": 5622774.0}, {"date": "2019-06-25", "close": 41.41, "volume": 4517840.0}, {"date": "2019-06-26", "close": 41.59, "volume": 5125246.0}, {"date": "2019-06-27", "close": 42.08, "volume": 4351353.0}, {"date": "2019-06-28", "close": 42.37, "volume": 5620811.0}, {"date": "2019-07-01", "close": 42.46, "volume": 5766048.0}, {"date": "2019-07-02", "close": 42.13, "volume": 3050672.0}, {"date": "2019-07-03", "close": 42.46, "volume": 1753719.0}, {"date": "2019-07-05", "close": 42.97, "volume": 4524360.0}, {"date": "2019-07-08", "close": 42.91, "volume": 5042565.0}, {"date": "2019-07-09", "close": 42.64, "volume": 4518654.0}, {"date": "2019-07-10", "close": 42.47, "volume": 8142698.0}, {"date": "2019-07-11", "close": 42.48, "volume": 5434624.0}, {"date": "2019-07-12", "close": 43.16, "volume": 3664874.0}, {"date": "2019-07-15", "close": 43.05, "volume": 4709384.0}, {"date": "2019-07-16", "close": 43.13, "volume": 3056665.0}, {"date": "2019-07-17", "close": 42.66, "volume": 2506796.0}, {"date": "2019-07-18", "close": 42.42, "volume": 3055518.0}, {"date": "2019-07-19", "close": 42.48, "volume": 3546127.0}, {"date": "2019-07-22", "close": 42.13, "volume": 3186460.0}, {"date": "2019-07-23", "close": 42.35, "volume": 3553601.0}, {"date": "2019-07-24", "close": 43.19, "volume": 5978642.0}, {"date": "2019-07-25", "close": 42.73, "volume": 4062281.0}, {"date": "2019-07-26", "close": 42.97, "volume": 2695837.0}, {"date": "2019-07-29", "close": 43.05, "volume": 1997085.0}, {"date": "2019-07-30", "close": 42.64, "volume": 3965453.0}, {"date": "2019-07-31", "close": 42.59, "volume": 3452020.0}, {"date": "2019-08-01", "close": 41.21, "volume": 13018510.0}, {"date": "2019-08-02", "close": 41.01, "volume": 7580221.0}, {"date": "2019-08-05", "close": 40.1, "volume": 5034609.0}, {"date": "2019-08-06", "close": 40.61, "volume": 4674586.0}, {"date": "2019-08-07", "close": 40.52, "volume": 5339556.0}, {"date": "2019-08-08", "close": 41.13, "volume": 4017106.0}, {"date": "2019-08-09", "close": 40.2, "volume": 4388771.0}, {"date": "2019-08-12", "close": 39.47, "volume": 8308108.0}, {"date": "2019-08-13", "close": 40.1, "volume": 10897210.0}, {"date": "2019-08-14", "close": 38.42, "volume": 11785140.0}, {"date": "2019-08-15", "close": 37.81, "volume": 6934957.0}, {"date": "2019-08-16", "close": 38.61, "volume": 5102837.0}, {"date": "2019-08-19", "close": 39.1, "volume": 3663388.0}, {"date": "2019-08-20", "close": 38.73, "volume": 3948448.0}, {"date": "2019-08-21", "close": 39.46, "volume": 5213249.0}, {"date": "2019-08-22", "close": 40.08, "volume": 5046023.0}, {"date": "2019-08-23", "close": 38.56, "volume": 10757000.0}, {"date": "2019-08-26", "close": 39.0, "volume": 3659406.0}, {"date": "2019-08-27", "close": 38.52, "volume": 3991277.0}, {"date": "2019-08-28", "close": 39.55, "volume": 6360350.0}, {"date": "2019-08-29", "close": 40.15, "volume": 4586160.0}, {"date": "2019-08-30", "close": 39.77, "volume": 3909776.0}, {"date": "2019-09-03", "close": 39.16, "volume": 3952831.0}, {"date": "2019-09-04", "close": 39.59, "volume": 3262448.0}, {"date": "2019-09-05", "close": 41.07, "volume": 7779206.0}, {"date": "2019-09-06", "close": 41.01, "volume": 6169150.0}, {"date": "2019-09-09", "close": 42.43, "volume": 7890384.0}, {"date": "2019-09-10", "close": 43.61, "volume": 11979310.0}, {"date": "2019-09-11", "close": 43.88, "volume": 8255911.0}, {"date": "2019-09-12", "close": 43.53, "volume": 9856988.0}, {"date": "2019-09-13", "close": 43.57, "volume": 5975186.0}, {"date": "2019-09-16", "close": 43.07, "volume": 6298288.0}, {"date": "2019-09-17", "close": 42.76, "volume": 8973354.0}, {"date": "2019-09-18", "close": 42.33, "volume": 5720582.0}, {"date": "2019-09-19", "close": 42.1, "volume": 7133519.0}, {"date": "2019-09-20", "close": 41.78, "volume": 6930403.0}, {"date": "2019-09-23", "close": 42.23, "volume": 4963779.0}, {"date": "2019-09-24", "close": 41.88, "volume": 6265669.0}, {"date": "2019-09-25", "close": 42.27, "volume": 4369105.0}, {"date": "2019-09-26", "close": 42.0, "volume": 2878239.0}, {"date": "2019-09-27", "close": 42.0, "volume": 4184212.0}, {"date": "2019-09-30", "close": 42.43, "volume": 2860729.0}, {"date": "2019-10-01", "close": 42.12, "volume": 5535338.0}, {"date": "2019-10-02", "close": 41.0, "volume": 7927023.0}, {"date": "2019-10-03", "close": 41.12, "volume": 6160860.0}, {"date": "2019-10-04", "close": 41.4, "volume": 3360206.0}, {"date": "2019-10-07", "close": 41.35, "volume": 4123892.0}, {"date": "2019-10-08", "close": 40.75, "volume": 3803118.0}, {"date": "2019-10-09", "close": 41.13, "volume": 4256732.0}, {"date": "2019-10-10", "close": 41.56, "volume": 4979990.0}, {"date": "2019-10-11", "close": 42.47, "volume": 11153540.0}, {"date": "2019-10-14", "close": 42.04, "volume": 6677151.0}, {"date": "2019-10-15", "close": 42.53, "volume": 4940487.0}, {"date": "2019-10-16", "close": 42.78, "volume": 2880081.0}, {"date": "2019-10-17", "close": 43.33, "volume": 3393753.0}, {"date": "2019-10-18", "close": 42.71, "volume": 5442728.0}, {"date": "2019-10-21", "close": 43.22, "volume": 5474179.0}, {"date": "2019-10-22", "close": 43.76, "volume": 5692585.0}, {"date": "2019-10-23", "close": 43.98, "volume": 5032596.0}, {"date": "2019-10-24", "close": 43.92, "volume": 3264759.0}, {"date": "2019-10-25", "close": 44.39, "volume": 5437792.0}, {"date": "2019-10-28", "close": 44.76, "volume": 3786668.0}, {"date": "2019-10-29", "close": 44.02, "volume": 3093266.0}, {"date": "2019-10-30", "close": 43.68, "volume": 3135785.0}, {"date": "2019-10-31", "close": 43.15, "volume": 4088670.0}, {"date": "2019-11-01", "close": 43.68, "volume": 2877999.0}, {"date": "2019-11-04", "close": 44.4, "volume": 4088113.0}, {"date": "2019-11-05", "close": 44.95, "volume": 4971262.0}, {"date": "2019-11-06", "close": 44.76, "volume": 3194953.0}, {"date": "2019-11-07", "close": 44.7, "volume": 3743605.0}, {"date": "2019-11-08", "close": 44.47, "volume": 4244662.0}, {"date": "2019-11-11", "close": 44.44, "volume": 3027491.0}, {"date": "2019-11-12", "close": 44.36, "volume": 3365654.0}, {"date": "2019-11-13", "close": 44.13, "volume": 1948332.0}, {"date": "2019-11-14", "close": 44.42, "volume": 3223277.0}, {"date": "2019-11-15", "close": 44.86, "volume": 4624912.0}, {"date": "2019-11-18", "close": 44.82, "volume": 2778971.0}, {"date": "2019-11-19", "close": 43.95, "volume": 5157841.0}, {"date": "2019-11-20", "close": 43.39, "volume": 4558007.0}, {"date": "2019-11-21", "close": 43.25, "volume": 4010523.0}, {"date": "2019-11-22", "close": 43.84, "volume": 3191991.0}, {"date": "2019-11-25", "close": 44.57, "volume": 3935100.0}, {"date": "2019-11-26", "close": 44.84, "volume": 5399734.0}, {"date": "2019-11-27", "close": 45.02, "volume": 2741948.0}, {"date": "2019-11-29", "close": 44.68, "volume": 1487642.0}, {"date": "2019-12-02", "close": 44.2, "volume": 4594447.0}, {"date": "2019-12-03", "close": 43.6, "volume": 3093594.0}, {"date": "2019-12-04", "close": 43.91, "volume": 3133081.0}, {"date": "2019-12-05", "close": 43.75, "volume": 3099110.0}, {"date": "2019-12-06", "close": 44.76, "volume": 2899661.0}, {"date": "2019-12-09", "close": 44.93, "volume": 2863013.0}, {"date": "2019-12-10", "close": 44.91, "volume": 2834261.0}, {"date": "2019-12-11", "close": 44.6, "volume": 2133621.0}, {"date": "2019-12-12", "close": 45.52, "volume": 5378579.0}, {"date": "2019-12-13", "close": 44.67, "volume": 4455581.0}, {"date": "2019-12-16", "close": 44.64, "volume": 3850952.0}, {"date": "2019-12-17", "close": 45.18, "volume": 2958420.0}, {"date": "2019-12-18", "close": 45.62, "volume": 3915236.0}, {"date": "2019-12-19", "close": 45.82, "volume": 2038622.0}, {"date": "2019-12-20", "close": 45.71, "volume": 3206858.0}, {"date": "2019-12-23", "close": 45.55, "volume": 3313322.0}, {"date": "2019-12-24", "close": 45.72, "volume": 810670.0}, {"date": "2019-12-26", "close": 46.05, "volume": 1360103.0}, {"date": "2019-12-27", "close": 46.24, "volume": 2174732.0}, {"date": "2019-12-30", "close": 45.93, "volume": 1915362.0}, {"date": "2019-12-31", "close": 46.01, "volume": 2042323.0}, {"date": "2020-01-02", "close": 45.66, "volume": 3539290.0}, {"date": "2020-01-03", "close": 45.31, "volume": 4236297.0}, {"date": "2020-01-06", "close": 45.47, "volume": 3350344.0}, {"date": "2020-01-07", "close": 45.31, "volume": 2889579.0}, {"date": "2020-01-08", "close": 45.4, "volume": 4680415.0}, {"date": "2020-01-09", "close": 45.21, "volume": 5148714.0}, {"date": "2020-01-10", "close": 45.08, "volume": 4331032.0}, {"date": "2020-01-13", "close": 45.34, "volume": 2520270.0}, {"date": "2020-01-14", "close": 45.61, "volume": 2221288.0}, {"date": "2020-01-15", "close": 45.34, "volume": 3564033.0}, {"date": "2020-01-16", "close": 45.93, "volume": 5704588.0}, {"date": "2020-01-17", "close": 45.88, "volume": 2867461.0}, {"date": "2020-01-21", "close": 45.64, "volume": 2438287.0}, {"date": "2020-01-22", "close": 45.47, "volume": 2508013.0}, {"date": "2020-01-23", "close": 45.42, "volume": 4707343.0}, {"date": "2020-01-24", "close": 44.9, "volume": 5446076.0}, {"date": "2020-01-27", "close": 44.47, "volume": 7000835.0}, {"date": "2020-01-28", "close": 44.72, "volume": 2877586.0}, {"date": "2020-01-29", "close": 44.62, "volume": 2126540.0}, {"date": "2020-01-30", "close": 44.37, "volume": 3612246.0}, {"date": "2020-01-31", "close": 43.06, "volume": 8436110.0}, {"date": "2020-02-03", "close": 43.49, "volume": 3079100.0}, {"date": "2020-02-04", "close": 43.83, "volume": 5554273.0}, {"date": "2020-02-05", "close": 44.82, "volume": 4792143.0}, {"date": "2020-02-06", "close": 44.57, "volume": 2062317.0}, {"date": "2020-02-07", "close": 43.91, "volume": 2428403.0}, {"date": "2020-02-10", "close": 44.01, "volume": 2142572.0}, {"date": "2020-02-11", "close": 44.35, "volume": 1996667.0}, {"date": "2020-02-12", "close": 45.1, "volume": 4646583.0}, {"date": "2020-02-13", "close": 44.93, "volume": 4280445.0}, {"date": "2020-02-14", "close": 44.82, "volume": 4241908.0}, {"date": "2020-02-18", "close": 45.01, "volume": 4078240.0}, {"date": "2020-02-19", "close": 45.11, "volume": 2561136.0}, {"date": "2020-02-20", "close": 46.1, "volume": 6619532.0}, {"date": "2020-02-21", "close": 45.8, "volume": 5552347.0}, {"date": "2020-02-24", "close": 44.17, "volume": 5865679.0}, {"date": "2020-02-25", "close": 42.69, "volume": 9671381.0}, {"date": "2020-02-26", "close": 41.71, "volume": 9836914.0}, {"date": "2020-02-27", "close": 40.54, "volume": 10635130.0}, {"date": "2020-02-28", "close": 40.28, "volume": 9079726.0}, {"date": "2020-03-02", "close": 40.92, "volume": 7669429.0}, {"date": "2020-03-03", "close": 39.99, "volume": 11493590.0}, {"date": "2020-03-04", "close": 41.01, "volume": 6672673.0}, {"date": "2020-03-05", "close": 39.57, "volume": 7519717.0}, {"date": "2020-03-06", "close": 39.13, "volume": 11267810.0}, {"date": "2020-03-09", "close": 37.01, "volume": 13912910.0}, {"date": "2020-03-10", "close": 37.67, "volume": 8640184.0}, {"date": "2020-03-11", "close": 34.97, "volume": 10756150.0}, {"date": "2020-03-12", "close": 30.66, "volume": 6809331.0}, {"date": "2020-03-13", "close": 32.74, "volume": 8172052.0}, {"date": "2020-03-16", "close": 28.66, "volume": 6643104.0}, {"date": "2020-03-17", "close": 30.14, "volume": 7068095.0}, {"date": "2020-03-18", "close": 27.75, "volume": 6790191.0}, {"date": "2020-03-19", "close": 29.27, "volume": 7602823.0}, {"date": "2020-03-20", "close": 27.96, "volume": 9441255.0}, {"date": "2020-03-23", "close": 26.99, "volume": 5231430.0}, {"date": "2020-03-24", "close": 29.74, "volume": 7675261.0}, {"date": "2020-03-25", "close": 30.26, "volume": 9344203.0}, {"date": "2020-03-26", "close": 31.2, "volume": 7532964.0}, {"date": "2020-03-27", "close": 30.03, "volume": 7728624.0}, {"date": "2020-03-30", "close": 30.02, "volume": 5659920.0}, {"date": "2020-03-31", "close": 29.78, "volume": 5705939.0}, {"date": "2020-04-01", "close": 28.03, "volume": 8301885.0}, {"date": "2020-04-02", "close": 27.64, "volume": 7368469.0}, {"date": "2020-04-03", "close": 27.19, "volume": 6500659.0}, {"date": "2020-04-06", "close": 30.21, "volume": 9990224.0}, {"date": "2020-04-07", "close": 31.0, "volume": 9738181.0}, {"date": "2020-04-08", "close": 32.38, "volume": 10212030.0}, {"date": "2020-04-09", "close": 33.55, "volume": 9256683.0}, {"date": "2020-04-13", "close": 33.28, "volume": 8565527.0}, {"date": "2020-04-14", "close": 34.4, "volume": 4866080.0}, {"date": "2020-04-15", "close": 33.07, "volume": 5829017.0}, {"date": "2020-04-16", "close": 32.98, "volume": 4996261.0}, {"date": "2020-04-17", "close": 34.37, "volume": 5175057.0}, {"date": "2020-04-20", "close": 33.98, "volume": 6840663.0}, {"date": "2020-04-21", "close": 33.08, "volume": 5251209.0}, {"date": "2020-04-22", "close": 33.3, "volume": 5638400.0}, {"date": "2020-04-23", "close": 33.58, "volume": 5068620.0}, {"date": "2020-04-24", "close": 34.54, "volume": 4506010.0}, {"date": "2020-04-27", "close": 36.36, "volume": 8164196.0}, {"date": "2020-04-28", "close": 36.82, "volume": 7894506.0}, {"date": "2020-04-29", "close": 37.92, "volume": 5507152.0}, {"date": "2020-04-30", "close": 36.68, "volume": 7751726.0}, {"date": "2020-05-01", "close": 35.66, "volume": 7308096.0}, {"date": "2020-05-04", "close": 35.85, "volume": 5046390.0}, {"date": "2020-05-05", "close": 36.21, "volume": 4667673.0}, {"date": "2020-05-06", "close": 36.31, "volume": 5450302.0}, {"date": "2020-05-07", "close": 36.53, "volume": 3327816.0}, {"date": "2020-05-08", "close": 38.03, "volume": 5572425.0}, {"date": "2020-05-11", "close": 37.98, "volume": 4374013.0}, {"date": "2020-05-12", "close": 37.0, "volume": 5053042.0}, {"date": "2020-05-13", "close": 36.04, "volume": 6793510.0}, {"date": "2020-05-14", "close": 36.22, "volume": 5350812.0}, {"date": "2020-05-15", "close": 36.95, "volume": 5720818.0}, {"date": "2020-05-18", "close": 38.52, "volume": 6015806.0}, {"date": "2020-05-19", "close": 38.04, "volume": 4138029.0}, {"date": "2020-05-20", "close": 38.24, "volume": 3977539.0}, {"date": "2020-05-21", "close": 39.02, "volume": 6565633.0}, {"date": "2020-05-22", "close": 39.18, "volume": 4383209.0}, {"date": "2020-05-26", "close": 40.26, "volume": 6627030.0}, {"date": "2020-05-27", "close": 41.64, "volume": 6158034.0}, {"date": "2020-05-28", "close": 40.74, "volume": 4905517.0}, {"date": "2020-05-29", "close": 40.8, "volume": 7341923.0}, {"date": "2020-06-01", "close": 41.1, "volume": 4731035.0}, {"date": "2020-06-02", "close": 42.06, "volume": 4368574.0}, {"date": "2020-06-03", "close": 43.18, "volume": 5847315.0}, {"date": "2020-06-04", "close": 43.32, "volume": 5712920.0}, {"date": "2020-06-05", "close": 44.35, "volume": 3879293.0}, {"date": "2020-06-08", "close": 45.35, "volume": 4901118.0}, {"date": "2020-06-09", "close": 44.23, "volume": 7829387.0}, {"date": "2020-06-10", "close": 43.2, "volume": 5895829.0}, {"date": "2020-06-11", "close": 40.84, "volume": 8464546.0}, {"date": "2020-06-12", "close": 41.29, "volume": 7504750.0}, {"date": "2020-06-15", "close": 41.83, "volume": 5760287.0}, {"date": "2020-06-16", "close": 43.06, "volume": 6468892.0}, {"date": "2020-06-17", "close": 42.75, "volume": 4467759.0}, {"date": "2020-06-18", "close": 42.67, "volume": 2209745.0}, {"date": "2020-06-19", "close": 42.2, "volume": 7004568.0}, {"date": "2020-06-22", "close": 43.05, "volume": 5514955.0}, {"date": "2020-06-23", "close": 43.1, "volume": 2358071.0}, {"date": "2020-06-24", "close": 41.58, "volume": 7332025.0}, {"date": "2020-06-25", "close": 41.79, "volume": 4336767.0}, {"date": "2020-06-26", "close": 41.24, "volume": 6697074.0}, {"date": "2020-06-29", "close": 42.71, "volume": 3547652.0}, {"date": "2020-06-30", "close": 42.88, "volume": 4019073.0}, {"date": "2020-07-01", "close": 43.06, "volume": 3576600.0}, {"date": "2020-07-02", "close": 43.44, "volume": 3507401.0}, {"date": "2020-07-06", "close": 44.21, "volume": 3012022.0}, {"date": "2020-07-07", "close": 43.78, "volume": 3348909.0}, {"date": "2020-07-08", "close": 44.32, "volume": 3014476.0}, {"date": "2020-07-09", "close": 43.49, "volume": 3854424.0}, {"date": "2020-07-10", "close": 44.08, "volume": 3485667.0}, {"date": "2020-07-13", "close": 43.1, "volume": 4493633.0}, {"date": "2020-07-14", "close": 43.96, "volume": 2732123.0}, {"date": "2020-07-15", "close": 45.39, "volume": 6595948.0}, {"date": "2020-07-16", "close": 45.7, "volume": 4293174.0}, {"date": "2020-07-17", "close": 45.28, "volume": 2806784.0}, {"date": "2020-07-20", "close": 44.99, "volume": 3213220.0}, {"date": "2020-07-21", "close": 46.14, "volume": 4363958.0}, {"date": "2020-07-22", "close": 46.85, "volume": 2714104.0}, {"date": "2020-07-23", "close": 46.65, "volume": 3958149.0}, {"date": "2020-07-24", "close": 46.16, "volume": 3680867.0}, {"date": "2020-07-27", "close": 46.67, "volume": 2442988.0}, {"date": "2020-07-28", "close": 46.52, "volume": 2235977.0}, {"date": "2020-07-29", "close": 47.84, "volume": 3374903.0}, {"date": "2020-07-30", "close": 47.65, "volume": 3829228.0}, {"date": "2020-07-31", "close": 47.33, "volume": 3524339.0}, {"date": "2020-08-03", "close": 48.25, "volume": 2695510.0}, {"date": "2020-08-04", "close": 49.01, "volume": 2803445.0}, {"date": "2020-08-05", "close": 50.2, "volume": 3499524.0}, {"date": "2020-08-06", "close": 49.67, "volume": 2564196.0}, {"date": "2020-08-07", "close": 50.72, "volume": 4206702.0}, {"date": "2020-08-10", "close": 50.99, "volume": 4399200.0}, {"date": "2020-08-11", "close": 50.66, "volume": 4514268.0}, {"date": "2020-08-12", "close": 51.06, "volume": 2824706.0}, {"date": "2020-08-13", "close": 51.23, "volume": 3534644.0}, {"date": "2020-08-14", "close": 51.55, "volume": 2553097.0}, {"date": "2020-08-17", "close": 52.71, "volume": 2932805.0}, {"date": "2020-08-18", "close": 52.3, "volume": 3996126.0}, {"date": "2020-08-19", "close": 52.38, "volume": 2920839.0}, {"date": "2020-08-20", "close": 51.77, "volume": 3796723.0}, {"date": "2020-08-21", "close": 51.96, "volume": 2481405.0}, {"date": "2020-08-24", "close": 52.88, "volume": 3964008.0}, {"date": "2020-08-25", "close": 52.65, "volume": 3082328.0}, {"date": "2020-08-26", "close": 52.88, "volume": 2930187.0}, {"date": "2020-08-27", "close": 52.5, "volume": 3408596.0}, {"date": "2020-08-28", "close": 52.56, "volume": 3116272.0}, {"date": "2020-08-31", "close": 51.79, "volume": 3695057.0}, {"date": "2020-09-01", "close": 52.97, "volume": 2833443.0}, {"date": "2020-09-02", "close": 53.27, "volume": 4261559.0}, {"date": "2020-09-03", "close": 51.4, "volume": 5466245.0}, {"date": "2020-09-04", "close": 50.92, "volume": 5152420.0}, {"date": "2020-09-08", "close": 50.18, "volume": 4381202.0}, {"date": "2020-09-09", "close": 51.05, "volume": 2161988.0}, {"date": "2020-09-10", "close": 50.44, "volume": 3211484.0}, {"date": "2020-09-11", "close": 49.77, "volume": 4672744.0}, {"date": "2020-09-14", "close": 50.94, "volume": 2636845.0}, {"date": "2020-09-15", "close": 50.81, "volume": 2595078.0}, {"date": "2020-09-16", "close": 51.05, "volume": 2989453.0}, {"date": "2020-09-17", "close": 50.56, "volume": 3522884.0}, {"date": "2020-09-18", "close": 50.41, "volume": 5265280.0}, {"date": "2020-09-21", "close": 49.29, "volume": 6072450.0}, {"date": "2020-09-22", "close": 50.62, "volume": 3932050.0}, {"date": "2020-09-23", "close": 49.28, "volume": 4624682.0}, {"date": "2020-09-24", "close": 48.53, "volume": 8666749.0}, {"date": "2020-09-25", "close": 48.88, "volume": 2450066.0}, {"date": "2020-09-28", "close": 50.08, "volume": 3660584.0}, {"date": "2020-09-29", "close": 49.31, "volume": 2167710.0}, {"date": "2020-09-30", "close": 49.66, "volume": 2996392.0}, {"date": "2020-10-01", "close": 51.01, "volume": 5284890.0}, {"date": "2020-10-02", "close": 51.29, "volume": 4808272.0}, {"date": "2020-10-05", "close": 52.77, "volume": 5012070.0}, {"date": "2020-10-06", "close": 51.76, "volume": 5962069.0}, {"date": "2020-10-07", "close": 53.18, "volume": 3259733.0}, {"date": "2020-10-08", "close": 54.01, "volume": 2112046.0}, {"date": "2020-10-09", "close": 54.04, "volume": 3232443.0}, {"date": "2020-10-12", "close": 54.05, "volume": 1846606.0}, {"date": "2020-10-13", "close": 54.52, "volume": 2687620.0}, {"date": "2020-10-14", "close": 54.07, "volume": 2362268.0}, {"date": "2020-10-15", "close": 54.88, "volume": 2463633.0}, {"date": "2020-10-16", "close": 54.28, "volume": 2476122.0}, {"date": "2020-10-19", "close": 53.68, "volume": 3446035.0}, {"date": "2020-10-20", "close": 53.79, "volume": 4491284.0}, {"date": "2020-10-21", "close": 53.44, "volume": 3945221.0}, {"date": "2020-10-22", "close": 53.95, "volume": 3875753.0}, {"date": "2020-10-23", "close": 54.44, "volume": 2988655.0}, {"date": "2020-10-26", "close": 53.05, "volume": 4963928.0}, {"date": "2020-10-27", "close": 52.84, "volume": 1864161.0}, {"date": "2020-10-28", "close": 51.56, "volume": 4225490.0}, {"date": "2020-10-29", "close": 51.22, "volume": 3624490.0}, {"date": "2020-10-30", "close": 49.84, "volume": 3766513.0}, {"date": "2020-11-02", "close": 50.67, "volume": 2547631.0}, {"date": "2020-11-03", "close": 52.46, "volume": 3340247.0}, {"date": "2020-11-04", "close": 52.33, "volume": 4547423.0}, {"date": "2020-11-05", "close": 53.97, "volume": 2958392.0}, {"date": "2020-11-06", "close": 53.7, "volume": 2348681.0}, {"date": "2020-11-09", "close": 54.36, "volume": 7555791.0}, {"date": "2020-11-10", "close": 54.67, "volume": 3167585.0}, {"date": "2020-11-11", "close": 54.7, "volume": 3144541.0}, {"date": "2020-11-12", "close": 53.5, "volume": 3079899.0}, {"date": "2020-11-13", "close": 54.59, "volume": 2460360.0}, {"date": "2020-11-16", "close": 56.05, "volume": 2973323.0}, {"date": "2020-11-17", "close": 56.28, "volume": 2807035.0}, {"date": "2020-11-18", "close": 56.34, "volume": 3724442.0}, {"date": "2020-11-19", "close": 57.63, "volume": 3997186.0}, {"date": "2020-11-20", "close": 57.57, "volume": 7072438.0}, {"date": "2020-11-23", "close": 59.72, "volume": 4166814.0}, {"date": "2020-11-24", "close": 60.79, "volume": 4121155.0}, {"date": "2020-11-25", "close": 60.69, "volume": 5027253.0}, {"date": "2020-11-27", "close": 61.21, "volume": 2041211.0}, {"date": "2020-11-30", "close": 60.08, "volume": 5939967.0}, {"date": "2020-12-01", "close": 60.81, "volume": 3477981.0}, {"date": "2020-12-02", "close": 60.86, "volume": 2278548.0}, {"date": "2020-12-03", "close": 61.47, "volume": 2968678.0}, {"date": "2020-12-04", "close": 62.21, "volume": 2325773.0}, {"date": "2020-12-07", "close": 61.9, "volume": 1563158.0}, {"date": "2020-12-08", "close": 62.32, "volume": 2319843.0}, {"date": "2020-12-09", "close": 62.0, "volume": 2427360.0}, {"date": "2020-12-10", "close": 61.94, "volume": 1897588.0}, {"date": "2020-12-11", "close": 61.26, "volume": 1950711.0}, {"date": "2020-12-14", "close": 60.62, "volume": 4844458.0}, {"date": "2020-12-15", "close": 62.22, "volume": 2783612.0}, {"date": "2020-12-16", "close": 62.4, "volume": 2324396.0}, {"date": "2020-12-17", "close": 63.57, "volume": 2083937.0}, {"date": "2020-12-18", "close": 63.35, "volume": 2645105.0}, {"date": "2020-12-21", "close": 63.35, "volume": 1937483.0}, {"date": "2020-12-22", "close": 64.31, "volume": 2313323.0}, {"date": "2020-12-23", "close": 64.77, "volume": 2353997.0}, {"date": "2020-12-24", "close": 64.76, "volume": 918849.0}, {"date": "2020-12-28", "close": 65.09, "volume": 3153613.0}, {"date": "2020-12-29", "close": 64.27, "volume": 3138238.0}, {"date": "2020-12-30", "close": 64.91, "volume": 1904895.0}, {"date": "2020-12-31", "close": 64.32, "volume": 2152048.0}, {"date": "2021-01-04", "close": 63.54, "volume": 3460485.0}, {"date": "2021-01-05", "close": 64.96, "volume": 2277991.0}, {"date": "2021-01-06", "close": 67.63, "volume": 5117885.0}, {"date": "2021-01-07", "close": 68.11, "volume": 1949848.0}, {"date": "2021-01-08", "close": 68.16, "volume": 2308992.0}, {"date": "2021-01-11", "close": 69.61, "volume": 2804756.0}, {"date": "2021-01-12", "close": 71.81, "volume": 3697600.0}, {"date": "2021-01-13", "close": 71.51, "volume": 2520836.0}, {"date": "2021-01-14", "close": 73.72, "volume": 5205808.0}, {"date": "2021-01-15", "close": 71.98, "volume": 4029746.0}, {"date": "2021-01-19", "close": 72.33, "volume": 2239627.0}, {"date": "2021-01-20", "close": 72.59, "volume": 2135446.0}, {"date": "2021-01-21", "close": 73.17, "volume": 2692951.0}, {"date": "2021-01-22", "close": 74.87, "volume": 3742453.0}, {"date": "2021-01-25", "close": 76.18, "volume": 10696640.0}, {"date": "2021-01-26", "close": 81.43, "volume": 9759042.0}, {"date": "2021-01-27", "close": 91.23, "volume": 32745920.0}, {"date": "2021-01-28", "close": 82.97, "volume": 31255060.0}, {"date": "2021-01-29", "close": 88.01, "volume": 11844640.0}, {"date": "2021-02-01", "close": 82.95, "volume": 8896251.0}, {"date": "2021-02-02", "close": 76.14, "volume": 9575192.0}, {"date": "2021-02-03", "close": 77.42, "volume": 5173585.0}, {"date": "2021-02-04", "close": 77.16, "volume": 3468014.0}, {"date": "2021-02-05", "close": 78.86, "volume": 3327388.0}, {"date": "2021-02-08", "close": 80.07, "volume": 2143807.0}, {"date": "2021-02-09", "close": 79.64, "volume": 1688880.0}, {"date": "2021-02-10", "close": 79.58, "volume": 1894370.0}, {"date": "2021-02-11", "close": 80.01, "volume": 1292042.0}, {"date": "2021-02-12", "close": 80.01, "volume": 554900.0}, {"date": "2021-02-16", "close": 79.67, "volume": 1300837.0}, {"date": "2021-02-17", "close": 79.05, "volume": 1892188.0}, {"date": "2021-02-18", "close": 77.99, "volume": 2080540.0}, {"date": "2021-02-19", "close": 79.15, "volume": 1720717.0}, {"date": "2021-02-22", "close": 79.22, "volume": 1983282.0}, {"date": "2021-02-23", "close": 78.0, "volume": 2613120.0}, {"date": "2021-02-24", "close": 82.13, "volume": 2606739.0}, {"date": "2021-02-25", "close": 79.61, "volume": 6577949.0}, {"date": "2021-02-26", "close": 79.26, "volume": 4385305.0}, {"date": "2021-03-01", "close": 83.31, "volume": 3249170.0}, {"date": "2021-03-02", "close": 81.88, "volume": 3345632.0}, {"date": "2021-03-03", "close": 81.58, "volume": 1486248.0}, {"date": "2021-03-04", "close": 80.01, "volume": 3479949.0}, {"date": "2021-03-05", "close": 81.68, "volume": 3577579.0}, {"date": "2021-03-08", "close": 86.66, "volume": 6721315.0}, {"date": "2021-03-09", "close": 90.14, "volume": 4248106.0}, {"date": "2021-03-10", "close": 91.9, "volume": 10281210.0}, {"date": "2021-03-11", "close": 92.81, "volume": 3834721.0}, {"date": "2021-03-12", "close": 94.39, "volume": 2782731.0}, {"date": "2021-03-15", "close": 93.43, "volume": 3990700.0}, {"date": "2021-03-16", "close": 91.55, "volume": 2652633.0}, {"date": "2021-03-17", "close": 92.32, "volume": 1627949.0}, {"date": "2021-03-18", "close": 89.87, "volume": 2159553.0}, {"date": "2021-03-19", "close": 90.96, "volume": 3539686.0}, {"date": "2021-03-22", "close": 90.04, "volume": 1888416.0}, {"date": "2021-03-23", "close": 87.21, "volume": 2959165.0}, {"date": "2021-03-24", "close": 84.19, "volume": 2263777.0}, {"date": "2021-03-25", "close": 86.77, "volume": 3754116.0}, {"date": "2021-03-26", "close": 88.75, "volume": 2839719.0}, {"date": "2021-03-29", "close": 87.04, "volume": 2349184.0}, {"date": "2021-03-30", "close": 88.79, "volume": 2210067.0}, {"date": "2021-03-31", "close": 89.21, "volume": 1903465.0}, {"date": "2021-04-01", "close": 89.51, "volume": 2210795.0}, {"date": "2021-04-05", "close": 90.47, "volume": 4668890.0}, {"date": "2021-04-06", "close": 90.8, "volume": 1548377.0}, {"date": "2021-04-07", "close": 90.06, "volume": 1468864.0}, {"date": "2021-04-08", "close": 90.79, "volume": 1475284.0}, {"date": "2021-04-09", "close": 92.21, "volume": 1267214.0}, {"date": "2021-04-12", "close": 92.67, "volume": 2017558.0}, {"date": "2021-04-13", "close": 91.97, "volume": 1375280.0}, {"date": "2021-04-14", "close": 92.2, "volume": 1337552.0}, {"date": "2021-04-15", "close": 92.5, "volume": 1189136.0}, {"date": "2021-04-16", "close": 92.74, "volume": 2236834.0}, {"date": "2021-04-19", "close": 91.61, "volume": 1605556.0}, {"date": "2021-04-20", "close": 89.55, "volume": 2466763.0}, {"date": "2021-04-21", "close": 91.11, "volume": 3286959.0}, {"date": "2021-04-22", "close": 91.08, "volume": 1440235.0}, {"date": "2021-04-23", "close": 93.28, "volume": 2567631.0}, {"date": "2021-04-26", "close": 92.6, "volume": 1421964.0}, {"date": "2021-04-27", "close": 93.8, "volume": 1102513.0}, {"date": "2021-04-28", "close": 94.19, "volume": 1248816.0}, {"date": "2021-04-29", "close": 94.06, "volume": 1912185.0}, {"date": "2021-04-30", "close": 92.82, "volume": 1823808.0}, {"date": "2021-05-03", "close": 94.78, "volume": 2895132.0}, {"date": "2021-05-04", "close": 93.9, "volume": 2223947.0}, {"date": "2021-05-05", "close": 93.92, "volume": 1087713.0}, {"date": "2021-05-06", "close": 94.16, "volume": 1484643.0}, {"date": "2021-05-07", "close": 95.19, "volume": 1574459.0}, {"date": "2021-05-10", "close": 93.6, "volume": 2466626.0}, {"date": "2021-05-11", "close": 92.74, "volume": 2664760.0}, {"date": "2021-05-12", "close": 88.15, "volume": 5373116.0}, {"date": "2021-05-13", "close": 89.56, "volume": 3045133.0}, {"date": "2021-05-14", "close": 93.42, "volume": 2632554.0}, {"date": "2021-05-17", "close": 94.49, "volume": 2153849.0}, {"date": "2021-05-18", "close": 93.52, "volume": 2579626.0}, {"date": "2021-05-19", "close": 91.33, "volume": 8321885.0}, {"date": "2021-05-20", "close": 90.94, "volume": 4548872.0}, {"date": "2021-05-21", "close": 91.03, "volume": 1345999.0}, {"date": "2021-05-24", "close": 91.4, "volume": 1547144.0}, {"date": "2021-05-25", "close": 91.03, "volume": 2387865.0}, {"date": "2021-05-26", "close": 93.66, "volume": 2020337.0}, {"date": "2021-05-27", "close": 94.55, "volume": 2497355.0}, {"date": "2021-05-28", "close": 93.36, "volume": 1669597.0}, {"date": "2021-06-01", "close": 94.88, "volume": 1819103.0}, {"date": "2021-06-02", "close": 95.83, "volume": 3692628.0}, {"date": "2021-06-03", "close": 94.21, "volume": 2047275.0}, {"date": "2021-06-04", "close": 93.92, "volume": 1854313.0}, {"date": "2021-06-07", "close": 94.97, "volume": 2477153.0}, {"date": "2021-06-08", "close": 96.63, "volume": 3418179.0}, {"date": "2021-06-09", "close": 95.89, "volume": 2126505.0}, {"date": "2021-06-10", "close": 94.86, "volume": 2451462.0}, {"date": "2021-06-11", "close": 96.5, "volume": 2421688.0}, {"date": "2021-06-14", "close": 95.83, "volume": 1826388.0}, {"date": "2021-06-15", "close": 94.37, "volume": 2988554.0}, {"date": "2021-06-16", "close": 94.58, "volume": 1946264.0}, {"date": "2021-06-17", "close": 93.5, "volume": 3036042.0}, {"date": "2021-06-18", "close": 91.8, "volume": 2486905.0}, {"date": "2021-06-21", "close": 93.6, "volume": 2125000.0}, {"date": "2021-06-22", "close": 95.38, "volume": 2073180.0}, {"date": "2021-06-23", "close": 96.3, "volume": 2036924.0}, {"date": "2021-06-24", "close": 97.07, "volume": 1653471.0}, {"date": "2021-06-25", "close": 97.54, "volume": 2418610.0}, {"date": "2021-06-28", "close": 96.9, "volume": 1501002.0}, {"date": "2021-06-29", "close": 96.52, "volume": 1592239.0}, {"date": "2021-06-30", "close": 97.23, "volume": 3002358.0}, {"date": "2021-07-01", "close": 98.18, "volume": 2967998.0}, {"date": "2021-07-02", "close": 97.66, "volume": 2378050.0}, {"date": "2021-07-06", "close": 95.99, "volume": 2929717.0}, {"date": "2021-07-07", "close": 94.74, "volume": 2896692.0}, {"date": "2021-07-08", "close": 94.29, "volume": 2819957.0}, {"date": "2021-07-09", "close": 97.86, "volume": 2449441.0}, {"date": "2021-07-12", "close": 98.07, "volume": 2017162.0}, {"date": "2021-07-13", "close": 96.47, "volume": 2134336.0}, {"date": "2021-07-14", "close": 95.25, "volume": 1512798.0}, {"date": "2021-07-15", "close": 93.75, "volume": 4524419.0}, {"date": "2021-07-16", "close": 92.35, "volume": 2602763.0}, {"date": "2021-07-19", "close": 91.46, "volume": 5055891.0}, {"date": "2021-07-20", "close": 94.59, "volume": 2963480.0}, {"date": "2021-07-21", "close": 96.33, "volume": 1676603.0}, {"date": "2021-07-22", "close": 95.27, "volume": 1146176.0}, {"date": "2021-07-23", "close": 96.11, "volume": 1138890.0}, {"date": "2021-07-26", "close": 96.49, "volume": 1679653.0}, {"date": "2021-07-27", "close": 95.21, "volume": 1554914.0}, {"date": "2021-07-28", "close": 95.27, "volume": 2232679.0}, {"date": "2021-07-29", "close": 96.08, "volume": 2916564.0}, {"date": "2021-07-30", "close": 95.27, "volume": 1878229.0}, {"date": "2021-08-02", "close": 95.25, "volume": 2410658.0}, {"date": "2021-08-03", "close": 96.17, "volume": 2001052.0}, {"date": "2021-08-04", "close": 93.52, "volume": 3221514.0}, {"date": "2021-08-05", "close": 94.65, "volume": 2538602.0}, {"date": "2021-08-06", "close": 94.99, "volume": 2357958.0}, {"date": "2021-08-09", "close": 94.91, "volume": 2200645.0}, {"date": "2021-08-10", "close": 97.14, "volume": 2923972.0}, {"date": "2021-08-11", "close": 97.52, "volume": 1644645.0}, {"date": "2021-08-12", "close": 96.75, "volume": 2057031.0}, {"date": "2021-08-13", "close": 95.66, "volume": 2200875.0}, {"date": "2021-08-16", "close": 95.71, "volume": 2495455.0}, {"date": "2021-08-17", "close": 92.97, "volume": 7538936.0}, {"date": "2021-08-18", "close": 92.56, "volume": 2651616.0}, {"date": "2021-08-19", "close": 92.77, "volume": 3248758.0}, {"date": "2021-08-20", "close": 94.29, "volume": 2329303.0}, {"date": "2021-08-23", "close": 95.25, "volume": 2330490.0}, {"date": "2021-08-24", "close": 97.27, "volume": 3218173.0}, {"date": "2021-08-25", "close": 97.16, "volume": 1947560.0}, {"date": "2021-08-26", "close": 95.42, "volume": 1927047.0}, {"date": "2021-08-27", "close": 96.19, "volume": 1635355.0}, {"date": "2021-08-30", "close": 96.36, "volume": 2010089.0}, {"date": "2021-08-31", "close": 95.97, "volume": 3332440.0}, {"date": "2021-09-01", "close": 96.68, "volume": 2221705.0}, {"date": "2021-09-02", "close": 95.97, "volume": 1419967.0}, {"date": "2021-09-03", "close": 95.64, "volume": 1352785.0}, {"date": "2021-09-07", "close": 94.4, "volume": 2076122.0}, {"date": "2021-09-08", "close": 93.34, "volume": 3993139.0}, {"date": "2021-09-09", "close": 94.25, "volume": 1919687.0}, {"date": "2021-09-10", "close": 92.85, "volume": 3092652.0}, {"date": "2021-09-13", "close": 92.5, "volume": 1805371.0}, {"date": "2021-09-14", "close": 91.65, "volume": 2248913.0}, {"date": "2021-09-15", "close": 92.94, "volume": 2053953.0}, {"date": "2021-09-16", "close": 94.25, "volume": 3058372.0}, {"date": "2021-09-17", "close": 94.38, "volume": 2470724.0}, {"date": "2021-09-20", "close": 92.55, "volume": 2177469.0}, {"date": "2021-09-21", "close": 92.35, "volume": 1424688.0}, {"date": "2021-09-22", "close": 94.21, "volume": 2159654.0}, {"date": "2021-09-23", "close": 95.3, "volume": 1656249.0}, {"date": "2021-09-24", "close": 94.96, "volume": 1189993.0}, {"date": "2021-09-27", "close": 96.62, "volume": 2937620.0}, {"date": "2021-09-28", "close": 94.76, "volume": 1987801.0}, {"date": "2021-09-29", "close": 94.82, "volume": 1450782.0}, {"date": "2021-09-30", "close": 90.32, "volume": 11918540.0}, {"date": "2021-10-01", "close": 91.18, "volume": 8324334.0}, {"date": "2021-10-04", "close": 90.37, "volume": 4453500.0}, {"date": "2021-10-05", "close": 90.26, "volume": 2886996.0}, {"date": "2021-10-06", "close": 89.63, "volume": 3814829.0}, {"date": "2021-10-07", "close": 91.59, "volume": 2660072.0}, {"date": "2021-10-08", "close": 90.84, "volume": 1575897.0}, {"date": "2021-10-11", "close": 89.03, "volume": 2274713.0}, {"date": "2021-10-12", "close": 89.8, "volume": 2533515.0}, {"date": "2021-10-13", "close": 90.36, "volume": 2827329.0}, {"date": "2021-10-14", "close": 91.75, "volume": 2208613.0}, {"date": "2021-10-15", "close": 91.67, "volume": 2923090.0}, {"date": "2021-10-18", "close": 93.43, "volume": 2146993.0}, {"date": "2021-10-19", "close": 92.98, "volume": 2366355.0}, {"date": "2021-10-20", "close": 93.35, "volume": 1796503.0}, {"date": "2021-10-21", "close": 94.98, "volume": 2093240.0}, {"date": "2021-10-22", "close": 94.48, "volume": 1551636.0}, {"date": "2021-10-25", "close": 95.98, "volume": 6224781.0}, {"date": "2021-10-26", "close": 94.07, "volume": 1753968.0}, {"date": "2021-10-27", "close": 91.91, "volume": 2331762.0}, {"date": "2021-10-28", "close": 93.54, "volume": 1564784.0}, {"date": "2021-10-29", "close": 94.29, "volume": 2926882.0}, {"date": "2021-11-01", "close": 96.39, "volume": 3232096.0}, {"date": "2021-11-02", "close": 97.03, "volume": 2793718.0}, {"date": "2021-11-03", "close": 100.75, "volume": 6680582.0}, {"date": "2021-11-04", "close": 100.65, "volume": 3315190.0}, {"date": "2021-11-05", "close": 101.69, "volume": 3115506.0}, {"date": "2021-11-08", "close": 101.54, "volume": 1964804.0}, {"date": "2021-11-09", "close": 102.47, "volume": 1950532.0}, {"date": "2021-11-10", "close": 100.43, "volume": 1957198.0}, {"date": "2021-11-11", "close": 101.64, "volume": 2089548.0}, {"date": "2021-11-12", "close": 102.46, "volume": 2600721.0}, {"date": "2021-11-15", "close": 103.07, "volume": 2392055.0}, {"date": "2021-11-16", "close": 104.16, "volume": 2823586.0}, {"date": "2021-11-17", "close": 101.77, "volume": 3382841.0}, {"date": "2021-11-18", "close": 103.67, "volume": 4111522.0}, {"date": "2021-11-19", "close": 101.05, "volume": 3955597.0}, {"date": "2021-11-22", "close": 102.5, "volume": 6133478.0}, {"date": "2021-11-23", "close": 100.97, "volume": 3597735.0}, {"date": "2021-11-24", "close": 99.58, "volume": 2826639.0}, {"date": "2021-11-26", "close": 97.18, "volume": 5487554.0}, {"date": "2021-11-29", "close": 96.62, "volume": 3698086.0}, {"date": "2021-11-30", "close": 93.93, "volume": 5687029.0}, {"date": "2021-12-01", "close": 90.8, "volume": 5284466.0}, {"date": "2021-12-02", "close": 92.56, "volume": 3699253.0}, {"date": "2021-12-03", "close": 90.96, "volume": 4748295.0}, {"date": "2021-12-06", "close": 92.63, "volume": 3534468.0}, {"date": "2021-12-07", "close": 94.66, "volume": 3434151.0}, {"date": "2021-12-08", "close": 94.05, "volume": 2512945.0}, {"date": "2021-12-09", "close": 92.43, "volume": 2460821.0}, {"date": "2021-12-10", "close": 92.43, "volume": 2886637.0}, {"date": "2021-12-13", "close": 89.44, "volume": 4774772.0}, {"date": "2021-12-14", "close": 89.37, "volume": 3657200.0}, {"date": "2021-12-15", "close": 90.08, "volume": 6397637.0}, {"date": "2021-12-16", "close": 87.54, "volume": 5094053.0}, {"date": "2021-12-17", "close": 87.99, "volume": 11460730.0}, {"date": "2021-12-20", "close": 85.15, "volume": 5221401.0}, {"date": "2021-12-21", "close": 87.77, "volume": 3288569.0}, {"date": "2021-12-22", "close": 87.92, "volume": 1860951.0}, {"date": "2021-12-23", "close": 88.78, "volume": 3251089.0}, {"date": "2021-12-27", "close": 89.76, "volume": 2526006.0}, {"date": "2021-12-28", "close": 89.33, "volume": 2116387.0}, {"date": "2021-12-29", "close": 89.85, "volume": 2416132.0}, {"date": "2021-12-30", "close": 90.86, "volume": 1894541.0}, {"date": "2021-12-31", "close": 90.29, "volume": 2820412.0}, {"date": "2022-01-03", "close": 91.58, "volume": 4558795.0}, {"date": "2022-01-04", "close": 90.79, "volume": 3500022.0}, {"date": "2022-01-05", "close": 87.73, "volume": 2452884.0}, {"date": "2022-01-06", "close": 88.29, "volume": 4649577.0}, {"date": "2022-01-07", "close": 87.18, "volume": 2687947.0}, {"date": "2022-01-10", "close": 85.74, "volume": 5296357.0}, {"date": "2022-01-11", "close": 87.18, "volume": 4024701.0}, {"date": "2022-01-12", "close": 86.17, "volume": 3508959.0}, {"date": "2022-01-13", "close": 85.42, "volume": 4011609.0}, {"date": "2022-01-14", "close": 83.63, "volume": 8676463.0}, {"date": "2022-01-18", "close": 81.86, "volume": 4819681.0}, {"date": "2022-01-19", "close": 81.26, "volume": 4198922.0}, {"date": "2022-01-20", "close": 78.54, "volume": 4879279.0}, {"date": "2022-01-21", "close": 77.38, "volume": 7941107.0}, {"date": "2022-01-24", "close": 82.03, "volume": 11476680.0}, {"date": "2022-01-25", "close": 80.68, "volume": 6409656.0}, {"date": "2022-01-26", "close": 78.53, "volume": 7117799.0}, {"date": "2022-01-27", "close": 77.84, "volume": 6973125.0}, {"date": "2022-01-28", "close": 78.58, "volume": 7491777.0}, {"date": "2022-01-31", "close": 81.73, "volume": 6047445.0}, {"date": "2022-02-01", "close": 82.72, "volume": 2900535.0}, {"date": "2022-02-02", "close": 80.43, "volume": 8074077.0}, {"date": "2022-02-03", "close": 78.32, "volume": 9530351.0}, {"date": "2022-02-04", "close": 78.49, "volume": 9779444.0}, {"date": "2022-02-07", "close": 78.89, "volume": 3049831.0}, {"date": "2022-02-08", "close": 81.14, "volume": 4148951.0}, {"date": "2022-02-09", "close": 82.81, "volume": 3701844.0}, {"date": "2022-02-10", "close": 81.02, "volume": 4863659.0}, {"date": "2022-02-11", "close": 79.44, "volume": 6052683.0}, {"date": "2022-02-14", "close": 78.99, "volume": 3928506.0}, {"date": "2022-02-15", "close": 81.66, "volume": 4136904.0}, {"date": "2022-02-16", "close": 80.65, "volume": 4789689.0}, {"date": "2022-02-17", "close": 78.53, "volume": 3945592.0}, {"date": "2022-02-18", "close": 77.92, "volume": 3939856.0}, {"date": "2022-02-22", "close": 74.85, "volume": 9016074.0}, {"date": "2022-02-23", "close": 73.06, "volume": 7965773.0}, {"date": "2022-02-24", "close": 75.93, "volume": 9985155.0}, {"date": "2022-02-25", "close": 77.26, "volume": 7369129.0}, {"date": "2022-02-28", "close": 77.24, "volume": 9210218.0}, {"date": "2022-03-01", "close": 75.27, "volume": 8682950.0}, {"date": "2022-03-02", "close": 77.98, "volume": 7502397.0}, {"date": "2022-03-03", "close": 77.0, "volume": 6518583.0}, {"date": "2022-03-04", "close": 75.48, "volume": 7434911.0}, {"date": "2022-03-07", "close": 72.15, "volume": 13076430.0}, {"date": "2022-03-08", "close": 73.76, "volume": 9144511.0}, {"date": "2022-03-09", "close": 75.21, "volume": 4772862.0}, {"date": "2022-03-10", "close": 75.24, "volume": 5693796.0}, {"date": "2022-03-11", "close": 73.23, "volume": 6787307.0}, {"date": "2022-03-14", "close": 72.4, "volume": 5852896.0}, {"date": "2022-03-15", "close": 74.53, "volume": 6217701.0}, {"date": "2022-03-16", "close": 77.42, "volume": 9414336.0}, {"date": "2022-03-17", "close": 78.57, "volume": 5336659.0}, {"date": "2022-03-18", "close": 79.6, "volume": 5514446.0}, {"date": "2022-03-21", "close": 77.68, "volume": 5711038.0}, {"date": "2022-03-22", "close": 79.44, "volume": 4252697.0}, {"date": "2022-03-23", "close": 77.72, "volume": 5725153.0}, {"date": "2022-03-24", "close": 78.53, "volume": 3112796.0}, {"date": "2022-03-25", "close": 77.5, "volume": 4557293.0}, {"date": "2022-03-28", "close": 78.22, "volume": 4841178.0}, {"date": "2022-03-29", "close": 81.49, "volume": 7153212.0}, {"date": "2022-03-30", "close": 77.88, "volume": 6239371.0}, {"date": "2022-03-31", "close": 75.54, "volume": 6946982.0}, {"date": "2022-04-01", "close": 75.35, "volume": 4778559.0}, {"date": "2022-04-04", "close": 77.32, "volume": 3900509.0}, {"date": "2022-04-05", "close": 75.84, "volume": 4041643.0}, {"date": "2022-04-06", "close": 74.59, "volume": 5070431.0}, {"date": "2022-04-07", "close": 74.99, "volume": 5450844.0}, {"date": "2022-04-08", "close": 75.88, "volume": 5805912.0}, {"date": "2022-04-11", "close": 76.09, "volume": 3928141.0}, {"date": "2022-04-12", "close": 75.49, "volume": 5620385.0}, {"date": "2022-04-13", "close": 77.16, "volume": 5210690.0}, {"date": "2022-04-14", "close": 76.48, "volume": 5718788.0}, {"date": "2022-04-18", "close": 75.82, "volume": 4312525.0}, {"date": "2022-04-19", "close": 78.66, "volume": 5449758.0}, {"date": "2022-04-20", "close": 77.61, "volume": 3719844.0}, {"date": "2022-04-21", "close": 76.03, "volume": 7399805.0}, {"date": "2022-04-22", "close": 73.04, "volume": 5659039.0}, {"date": "2022-04-25", "close": 74.14, "volume": 6510952.0}, {"date": "2022-04-26", "close": 71.71, "volume": 5139686.0}, {"date": "2022-04-27", "close": 71.46, "volume": 5475939.0}, {"date": "2022-04-28", "close": 72.85, "volume": 5810476.0}, {"date": "2022-04-29", "close": 70.27, "volume": 8724626.0}, {"date": "2022-05-02", "close": 72.39, "volume": 6348499.0}, {"date": "2022-05-03", "close": 72.73, "volume": 3812529.0}, {"date": "2022-05-04", "close": 74.64, "volume": 10744110.0}, {"date": "2022-05-05", "close": 71.18, "volume": 9480759.0}, {"date": "2022-05-06", "close": 69.45, "volume": 8658052.0}, {"date": "2022-05-09", "close": 67.1, "volume": 7886311.0}, {"date": "2022-05-10", "close": 65.99, "volume": 6609734.0}, {"date": "2022-05-11", "close": 63.41, "volume": 9831481.0}, {"date": "2022-05-12", "close": 65.54, "volume": 10014690.0}, {"date": "2022-05-13", "close": 67.72, "volume": 6050236.0}, {"date": "2022-05-16", "close": 66.92, "volume": 4996346.0}, {"date": "2022-05-17", "close": 68.4, "volume": 5712998.0}, {"date": "2022-05-18", "close": 62.73, "volume": 11102000.0}, {"date": "2022-05-19", "close": 62.69, "volume": 8503016.0}, {"date": "2022-05-20", "close": 61.33, "volume": 11372880.0}, {"date": "2022-05-23", "close": 61.18, "volume": 4519496.0}, {"date": "2022-05-24", "close": 59.17, "volume": 7484508.0}, {"date": "2022-05-25", "close": 63.24, "volume": 12926580.0}, {"date": "2022-05-26", "close": 66.26, "volume": 8828008.0}, {"date": "2022-05-27", "close": 67.51, "volume": 5751641.0}, {"date": "2022-05-31", "close": 66.16, "volume": 7849450.0}, {"date": "2022-06-01", "close": 64.92, "volume": 4940194.0}, {"date": "2022-06-02", "close": 66.96, "volume": 5439236.0}, {"date": "2022-06-03", "close": 65.83, "volume": 4755188.0}, {"date": "2022-06-06", "close": 66.26, "volume": 4905605.0}, {"date": "2022-06-07", "close": 66.68, "volume": 5717852.0}, {"date": "2022-06-08", "close": 66.62, "volume": 3351616.0}, {"date": "2022-06-09", "close": 65.85, "volume": 4132740.0}, {"date": "2022-06-10", "close": 63.57, "volume": 7250683.0}, {"date": "2022-06-13", "close": 60.87, "volume": 6596125.0}, {"date": "2022-06-14", "close": 61.35, "volume": 4298708.0}, {"date": "2022-06-15", "close": 62.58, "volume": 4445316.0}, {"date": "2022-06-16", "close": 59.36, "volume": 5700474.0}, {"date": "2022-06-17", "close": 60.49, "volume": 9164380.0}, {"date": "2022-06-21", "close": 61.01, "volume": 5871690.0}, {"date": "2022-06-22", "close": 60.72, "volume": 3927068.0}, {"date": "2022-06-23", "close": 62.26, "volume": 6077821.0}, {"date": "2022-06-24", "close": 64.57, "volume": 8541766.0}, {"date": "2022-06-27", "close": 63.51, "volume": 4029248.0}, {"date": "2022-06-28", "close": 61.19, "volume": 6929794.0}, {"date": "2022-06-29", "close": 59.78, "volume": 5364029.0}, {"date": "2022-06-30", "close": 58.16, "volume": 6693760.0}, {"date": "2022-07-01", "close": 58.73, "volume": 4131782.0}, {"date": "2022-07-05", "close": 60.9, "volume": 6890788.0}, {"date": "2022-07-06", "close": 59.47, "volume": 4433626.0}, {"date": "2022-07-07", "close": 61.67, "volume": 3844790.0}, {"date": "2022-07-08", "close": 61.23, "volume": 4212725.0}, {"date": "2022-07-11", "close": 59.85, "volume": 5171263.0}, {"date": "2022-07-12", "close": 59.84, "volume": 2894971.0}, {"date": "2022-07-13", "close": 59.83, "volume": 4889557.0}, {"date": "2022-07-14", "close": 59.07, "volume": 5162622.0}, {"date": "2022-07-15", "close": 60.49, "volume": 4554341.0}, {"date": "2022-07-18", "close": 61.51, "volume": 5426292.0}, {"date": "2022-07-19", "close": 63.57, "volume": 5937526.0}, {"date": "2022-07-20", "close": 64.76, "volume": 5005248.0}, {"date": "2022-07-21", "close": 64.87, "volume": 3438997.0}, {"date": "2022-07-22", "close": 63.76, "volume": 5181427.0}, {"date": "2022-07-25", "close": 62.94, "volume": 3258224.0}, {"date": "2022-07-26", "close": 60.32, "volume": 4527765.0}, {"date": "2022-07-27", "close": 61.88, "volume": 4511601.0}, {"date": "2022-07-28", "close": 63.11, "volume": 4710584.0}, {"date": "2022-07-29", "close": 63.61, "volume": 3300410.0}, {"date": "2022-08-01", "close": 65.09, "volume": 5271628.0}, {"date": "2022-08-02", "close": 64.46, "volume": 3120309.0}, {"date": "2022-08-03", "close": 66.31, "volume": 3698355.0}, {"date": "2022-08-04", "close": 66.21, "volume": 3845363.0}, {"date": "2022-08-05", "close": 66.91, "volume": 3768538.0}, {"date": "2022-08-08", "close": 69.32, "volume": 7963090.0}, {"date": "2022-08-09", "close": 66.66, "volume": 4410667.0}, {"date": "2022-08-10", "close": 68.89, "volume": 3916412.0}, {"date": "2022-08-11", "close": 70.23, "volume": 5471338.0}, {"date": "2022-08-12", "close": 71.42, "volume": 3258649.0}, {"date": "2022-08-15", "close": 71.48, "volume": 2711105.0}, {"date": "2022-08-16", "close": 74.35, "volume": 7422184.0}, {"date": "2022-08-17", "close": 72.23, "volume": 5286569.0}, {"date": "2022-08-18", "close": 71.72, "volume": 3019444.0}, {"date": "2022-08-19", "close": 69.42, "volume": 5853957.0}, {"date": "2022-08-22", "close": 67.23, "volume": 7351648.0}, {"date": "2022-08-23", "close": 67.35, "volume": 3073659.0}, {"date": "2022-08-24", "close": 66.63, "volume": 3465707.0}, {"date": "2022-08-25", "close": 67.91, "volume": 2921944.0}, {"date": "2022-08-26", "close": 65.55, "volume": 4719881.0}, {"date": "2022-08-29", "close": 65.28, "volume": 5310570.0}, {"date": "2022-08-30", "close": 64.57, "volume": 5267366.0}, {"date": "2022-08-31", "close": 63.42, "volume": 6930167.0}, {"date": "2022-09-01", "close": 63.27, "volume": 5025000.0}, {"date": "2022-09-02", "close": 62.7, "volume": 5133070.0}, {"date": "2022-09-06", "close": 62.37, "volume": 4694748.0}, {"date": "2022-09-07", "close": 64.39, "volume": 4963277.0}, {"date": "2022-09-08", "close": 64.25, "volume": 3980843.0}, {"date": "2022-09-09", "close": 66.01, "volume": 3765432.0}, {"date": "2022-09-12", "close": 67.15, "volume": 3913353.0}, {"date": "2022-09-13", "close": 63.27, "volume": 4620762.0}, {"date": "2022-09-14", "close": 63.17, "volume": 5696219.0}, {"date": "2022-09-15", "close": 63.41, "volume": 6180945.0}, {"date": "2022-09-16", "close": 62.49, "volume": 6201640.0}, {"date": "2022-09-19", "close": 62.93, "volume": 3842392.0}, {"date": "2022-09-20", "close": 61.29, "volume": 3769212.0}, {"date": "2022-09-21", "close": 60.62, "volume": 4279221.0}, {"date": "2022-09-22", "close": 59.07, "volume": 4348993.0}, {"date": "2022-09-23", "close": 58.38, "volume": 4600251.0}, {"date": "2022-09-26", "close": 57.47, "volume": 3324694.0}, {"date": "2022-09-27", "close": 58.1, "volume": 3674597.0}, {"date": "2022-09-28", "close": 60.1, "volume": 5919672.0}, {"date": "2022-09-29", "close": 57.32, "volume": 5657046.0}, {"date": "2022-09-30", "close": 56.44, "volume": 7558084.0}, {"date": "2022-10-03", "close": 57.81, "volume": 4631703.0}, {"date": "2022-10-04", "close": 60.47, "volume": 5737603.0}, {"date": "2022-10-05", "close": 60.01, "volume": 3749106.0}, {"date": "2022-10-06", "close": 59.62, "volume": 3285409.0}, {"date": "2022-10-07", "close": 58.26, "volume": 4143890.0}, {"date": "2022-10-10", "close": 57.99, "volume": 2619862.0}, {"date": "2022-10-11", "close": 58.63, "volume": 4476252.0}, {"date": "2022-10-12", "close": 58.48, "volume": 3506257.0}, {"date": "2022-10-13", "close": 59.23, "volume": 7036355.0}, {"date": "2022-10-14", "close": 57.33, "volume": 4169602.0}, {"date": "2022-10-17", "close": 58.96, "volume": 3876858.0}, {"date": "2022-10-18", "close": 59.84, "volume": 4067049.0}, {"date": "2022-10-19", "close": 58.18, "volume": 4393751.0}, {"date": "2022-10-20", "close": 57.43, "volume": 4987824.0}, {"date": "2022-10-21", "close": 58.84, "volume": 3640057.0}, {"date": "2022-10-24", "close": 59.58, "volume": 3960147.0}, {"date": "2022-10-25", "close": 61.96, "volume": 4739387.0}, {"date": "2022-10-26", "close": 61.84, "volume": 3325904.0}, {"date": "2022-10-27", "close": 62.24, "volume": 3719326.0}, {"date": "2022-10-28", "close": 63.17, "volume": 5121354.0}, {"date": "2022-10-31", "close": 62.75, "volume": 3895544.0}, {"date": "2022-11-01", "close": 63.02, "volume": 3573254.0}, {"date": "2022-11-02", "close": 60.38, "volume": 5287991.0}, {"date": "2022-11-03", "close": 60.93, "volume": 3859547.0}, {"date": "2022-11-04", "close": 60.82, "volume": 4424873.0}, {"date": "2022-11-07", "close": 61.4, "volume": 4573200.0}, {"date": "2022-11-08", "close": 61.58, "volume": 4532199.0}, {"date": "2022-11-09", "close": 59.41, "volume": 4838999.0}, {"date": "2022-11-10", "close": 64.06, "volume": 6380653.0}, {"date": "2022-11-11", "close": 65.56, "volume": 4566999.0}, {"date": "2022-11-14", "close": 64.76, "volume": 5294182.0}, {"date": "2022-11-15", "close": 66.43, "volume": 6043974.0}, {"date": "2022-11-16", "close": 63.96, "volume": 6744595.0}, {"date": "2022-11-17", "close": 64.33, "volume": 6770566.0}, {"date": "2022-11-18", "close": 64.95, "volume": 4799978.0}, {"date": "2022-11-21", "close": 64.67, "volume": 3087719.0}, {"date": "2022-11-22", "close": 66.42, "volume": 3864786.0}, {"date": "2022-11-23", "close": 66.64, "volume": 3291732.0}, {"date": "2022-11-25", "close": 66.6, "volume": 1507171.0}, {"date": "2022-11-28", "close": 65.98, "volume": 4236380.0}, {"date": "2022-11-29", "close": 66.0, "volume": 3624242.0}, {"date": "2022-11-30", "close": 67.28, "volume": 7705542.0}, {"date": "2022-12-01", "close": 66.37, "volume": 6862828.0}, {"date": "2022-12-02", "close": 67.02, "volume": 3323717.0}, {"date": "2022-12-05", "close": 65.4, "volume": 4598097.0}, {"date": "2022-12-06", "close": 64.93, "volume": 4295219.0}, {"date": "2022-12-07", "close": 64.87, "volume": 3352521.0}, {"date": "2022-12-08", "close": 65.47, "volume": 4774620.0}, {"date": "2022-12-09", "close": 64.21, "volume": 5891788.0}, {"date": "2022-12-12", "close": 64.55, "volume": 3943265.0}, {"date": "2022-12-13", "close": 64.18, "volume": 5922660.0}, {"date": "2022-12-14", "close": 64.19, "volume": 6963591.0}, {"date": "2022-12-15", "close": 62.32, "volume": 5521626.0}, {"date": "2022-12-16", "close": 61.55, "volume": 6133806.0}, {"date": "2022-12-19", "close": 59.88, "volume": 3645488.0}, {"date": "2022-12-20", "close": 59.09, "volume": 3713581.0}, {"date": "2022-12-21", "close": 60.38, "volume": 5297226.0}, {"date": "2022-12-22", "close": 59.29, "volume": 5065440.0}, {"date": "2022-12-23", "close": 60.39, "volume": 3695428.0}, {"date": "2022-12-27", "close": 59.7, "volume": 2546231.0}, {"date": "2022-12-28", "close": 58.82, "volume": 3634985.0}, {"date": "2022-12-29", "close": 60.28, "volume": 2329096.0}, {"date": "2022-12-30", "close": 60.45, "volume": 3219072.0}, {"date": "2023-01-03", "close": 60.03, "volume": 3433503.0}, {"date": "2023-01-04", "close": 61.62, "volume": 4859621.0}, {"date": "2023-01-05", "close": 61.15, "volume": 4194540.0}, {"date": "2023-01-06", "close": 62.75, "volume": 3889545.0}, {"date": "2023-01-09", "close": 62.46, "volume": 5876987.0}, {"date": "2023-01-10", "close": 63.92, "volume": 3585100.0}, {"date": "2023-01-11", "close": 65.43, "volume": 5652534.0}, {"date": "2023-01-12", "close": 66.01, "volume": 4131209.0}, {"date": "2023-01-13", "close": 65.99, "volume": 3911218.0}, {"date": "2023-01-17", "close": 65.73, "volume": 6255935.0}, {"date": "2023-01-18", "close": 64.74, "volume": 6398911.0}, {"date": "2023-01-19", "close": 63.53, "volume": 4689275.0}, {"date": "2023-01-20", "close": 65.17, "volume": 4960072.0}, {"date": "2023-01-23", "close": 67.15, "volume": 4716158.0}, {"date": "2023-01-24", "close": 66.34, "volume": 4268097.0}, {"date": "2023-01-25", "close": 66.91, "volume": 5065580.0}, {"date": "2023-01-26", "close": 67.57, "volume": 3982556.0}, {"date": "2023-01-27", "close": 68.78, "volume": 3689292.0}, {"date": "2023-01-30", "close": 68.25, "volume": 3603810.0}, {"date": "2023-01-31", "close": 70.19, "volume": 4899777.0}, {"date": "2023-02-01", "close": 72.29, "volume": 7529945.0}, {"date": "2023-02-02", "close": 74.47, "volume": 9696909.0}, {"date": "2023-02-03", "close": 73.56, "volume": 5606868.0}, {"date": "2023-02-06", "close": 72.12, "volume": 3533936.0}, {"date": "2023-02-07", "close": 71.79, "volume": 6479038.0}, {"date": "2023-02-08", "close": 70.81, "volume": 4878261.0}, {"date": "2023-02-09", "close": 69.51, "volume": 5104121.0}, {"date": "2023-02-10", "close": 68.86, "volume": 4622445.0}, {"date": "2023-02-13", "close": 70.46, "volume": 4656166.0}, {"date": "2023-02-14", "close": 70.32, "volume": 6127066.0}, {"date": "2023-02-15", "close": 72.1, "volume": 5960711.0}, {"date": "2023-02-16", "close": 70.97, "volume": 6197880.0}, {"date": "2023-02-17", "close": 71.23, "volume": 5347662.0}, {"date": "2023-02-21", "close": 67.72, "volume": 7049377.0}, {"date": "2023-02-22", "close": 68.23, "volume": 5741311.0}, {"date": "2023-02-23", "close": 67.74, "volume": 6775569.0}, {"date": "2023-02-24", "close": 66.45, "volume": 7389749.0}, {"date": "2023-02-27", "close": 66.51, "volume": 7861073.0}, {"date": "2023-02-28", "close": 66.45, "volume": 5899416.0}, {"date": "2023-03-01", "close": 65.32, "volume": 7824317.0}, {"date": "2023-03-02", "close": 66.03, "volume": 4580320.0}, {"date": "2023-03-03", "close": 67.0, "volume": 3567835.0}, {"date": "2023-03-06", "close": 65.55, "volume": 4590573.0}, {"date": "2023-03-07", "close": 65.65, "volume": 5777760.0}, {"date": "2023-03-08", "close": 65.6, "volume": 9219135.0}, {"date": "2023-03-09", "close": 64.4, "volume": 11115020.0}, {"date": "2023-03-10", "close": 62.93, "volume": 14075010.0}, {"date": "2023-03-13", "close": 61.47, "volume": 11331630.0}, {"date": "2023-03-14", "close": 61.56, "volume": 9266076.0}, {"date": "2023-03-15", "close": 61.32, "volume": 10359440.0}, {"date": "2023-03-16", "close": 61.98, "volume": 9514196.0}, {"date": "2023-03-17", "close": 60.6, "volume": 6322092.0}, {"date": "2023-03-20", "close": 60.61, "volume": 11128360.0}, {"date": "2023-03-21", "close": 61.74, "volume": 6061559.0}, {"date": "2023-03-22", "close": 60.66, "volume": 7333428.0}, {"date": "2023-03-23", "close": 59.94, "volume": 9962612.0}, {"date": "2023-03-24", "close": 60.21, "volume": 7888970.0}, {"date": "2023-03-27", "close": 60.41, "volume": 5999341.0}, {"date": "2023-03-28", "close": 60.94, "volume": 6857576.0}, {"date": "2023-03-29", "close": 61.21, "volume": 4299799.0}, {"date": "2023-03-30", "close": 61.79, "volume": 7545810.0}, {"date": "2023-03-31", "close": 63.42, "volume": 5499906.0}, {"date": "2023-04-03", "close": 63.8, "volume": 5365796.0}, {"date": "2023-04-04", "close": 62.96, "volume": 4640037.0}, {"date": "2023-04-05", "close": 61.62, "volume": 6221146.0}, {"date": "2023-04-06", "close": 61.51, "volume": 5192363.0}, {"date": "2023-04-10", "close": 62.62, "volume": 5047057.0}, {"date": "2023-04-11", "close": 63.66, "volume": 6669143.0}, {"date": "2023-04-12", "close": 62.01, "volume": 7616460.0}, {"date": "2023-04-13", "close": 62.19, "volume": 5644664.0}, {"date": "2023-04-14", "close": 62.23, "volume": 7556098.0}, {"date": "2023-04-17", "close": 62.5, "volume": 3942258.0}, {"date": "2023-04-18", "close": 62.52, "volume": 3901521.0}, {"date": "2023-04-19", "close": 62.44, "volume": 3303802.0}, {"date": "2023-04-20", "close": 62.19, "volume": 3946170.0}, {"date": "2023-04-21", "close": 62.25, "volume": 4214750.0}, {"date": "2023-04-24", "close": 62.62, "volume": 4815966.0}, {"date": "2023-04-25", "close": 60.57, "volume": 4688689.0}, {"date": "2023-04-26", "close": 60.7, "volume": 6550360.0}, {"date": "2023-04-27", "close": 61.38, "volume": 5287174.0}, {"date": "2023-04-28", "close": 61.43, "volume": 4610368.0}, {"date": "2023-05-01", "close": 61.08, "volume": 4146911.0}, {"date": "2023-05-02", "close": 60.77, "volume": 6569241.0}, {"date": "2023-05-03", "close": 60.33, "volume": 5568175.0}, {"date": "2023-05-04", "close": 59.42, "volume": 5949837.0}, {"date": "2023-05-05", "close": 61.17, "volume": 5005672.0}, {"date": "2023-05-08", "close": 61.53, "volume": 4045478.0}, {"date": "2023-05-09", "close": 61.36, "volume": 4369982.0}, {"date": "2023-05-10", "close": 61.34, "volume": 4970507.0}, {"date": "2023-05-11", "close": 61.15, "volume": 3602174.0}, {"date": "2023-05-12", "close": 60.75, "volume": 4751206.0}, {"date": "2023-05-15", "close": 61.29, "volume": 4877141.0}, {"date": "2023-05-16", "close": 59.85, "volume": 5811464.0}, {"date": "2023-05-17", "close": 61.53, "volume": 7354221.0}, {"date": "2023-05-18", "close": 61.69, "volume": 5144967.0}, {"date": "2023-05-19", "close": 59.48, "volume": 7319994.0}, {"date": "2023-05-22", "close": 59.65, "volume": 4239811.0}, {"date": "2023-05-23", "close": 59.38, "volume": 5012297.0}, {"date": "2023-05-24", "close": 59.25, "volume": 6977721.0}, {"date": "2023-05-25", "close": 58.07, "volume": 7121304.0}, {"date": "2023-05-26", "close": 58.55, "volume": 6761070.0}, {"date": "2023-05-30", "close": 58.57, "volume": 4597817.0}, {"date": "2023-05-31", "close": 56.84, "volume": 7868326.0}, {"date": "2023-06-01", "close": 56.99, "volume": 8005612.0}, {"date": "2023-06-02", "close": 59.48, "volume": 9679029.0}, {"date": "2023-06-05", "close": 58.6, "volume": 4572080.0}, {"date": "2023-06-06", "close": 60.43, "volume": 7144247.0}, {"date": "2023-06-07", "close": 61.65, "volume": 6841426.0}, {"date": "2023-06-08", "close": 62.43, "volume": 10694900.0}, {"date": "2023-06-09", "close": 61.36, "volume": 6674817.0}, {"date": "2023-06-12", "close": 62.28, "volume": 4707249.0}, {"date": "2023-06-13", "close": 63.55, "volume": 5705313.0}, {"date": "2023-06-14", "close": 62.65, "volume": 6613570.0}, {"date": "2023-06-15", "close": 63.71, "volume": 6660150.0}, {"date": "2023-06-16", "close": 62.66, "volume": 7115568.0}, {"date": "2023-06-20", "close": 62.07, "volume": 4746610.0}, {"date": "2023-06-21", "close": 62.23, "volume": 3566761.0}, {"date": "2023-06-22", "close": 62.3, "volume": 3246392.0}, {"date": "2023-06-23", "close": 61.83, "volume": 4284258.0}, {"date": "2023-06-26", "close": 61.96, "volume": 3933461.0}, {"date": "2023-06-27", "close": 63.02, "volume": 3971140.0}, {"date": "2023-06-28", "close": 63.08, "volume": 4612668.0}, {"date": "2023-06-29", "close": 63.44, "volume": 5902506.0}, {"date": "2023-06-30", "close": 63.75, "volume": 6242118.0}, {"date": "2023-07-03", "close": 64.32, "volume": 2373323.0}, {"date": "2023-07-05", "close": 64.07, "volume": 4040650.0}, {"date": "2023-07-06", "close": 63.26, "volume": 4933740.0}, {"date": "2023-07-07", "close": 63.87, "volume": 3617920.0}, {"date": "2023-07-10", "close": 65.05, "volume": 4694881.0}, {"date": "2023-07-11", "close": 66.39, "volume": 5837968.0}, {"date": "2023-07-12", "close": 66.31, "volume": 7183872.0}, {"date": "2023-07-13", "close": 65.82, "volume": 4179961.0}, {"date": "2023-07-14", "close": 65.21, "volume": 4683660.0}, {"date": "2023-07-17", "close": 65.58, "volume": 4045228.0}, {"date": "2023-07-18", "close": 66.28, "volume": 5152226.0}, {"date": "2023-07-19", "close": 67.62, "volume": 6032644.0}, {"date": "2023-07-20", "close": 66.69, "volume": 6181665.0}, {"date": "2023-07-21", "close": 66.04, "volume": 4091685.0}, {"date": "2023-07-24", "close": 66.45, "volume": 3682531.0}, {"date": "2023-07-25", "close": 66.16, "volume": 3132141.0}, {"date": "2023-07-26", "close": 67.16, "volume": 4278305.0}, {"date": "2023-07-27", "close": 66.42, "volume": 4903322.0}, {"date": "2023-07-28", "close": 67.2, "volume": 2713190.0}, {"date": "2023-07-31", "close": 67.78, "volume": 3533588.0}, {"date": "2023-08-01", "close": 67.44, "volume": 3434375.0}, {"date": "2023-08-02", "close": 66.81, "volume": 4642665.0}, {"date": "2023-08-03", "close": 66.95, "volume": 4893368.0}, {"date": "2023-08-04", "close": 66.73, "volume": 4899549.0}, {"date": "2023-08-07", "close": 66.78, "volume": 2735198.0}, {"date": "2023-08-08", "close": 66.24, "volume": 4307541.0}, {"date": "2023-08-09", "close": 65.99, "volume": 4376611.0}, {"date": "2023-08-10", "close": 65.93, "volume": 6399475.0}, {"date": "2023-08-11", "close": 65.96, "volume": 3675143.0}, {"date": "2023-08-14", "close": 66.12, "volume": 3835459.0}, {"date": "2023-08-15", "close": 65.42, "volume": 4384037.0}, {"date": "2023-08-16", "close": 64.83, "volume": 6439858.0}, {"date": "2023-08-17", "close": 64.0, "volume": 5707270.0}, {"date": "2023-08-18", "close": 64.83, "volume": 5910204.0}, {"date": "2023-08-21", "close": 64.35, "volume": 4447442.0}, {"date": "2023-08-22", "close": 62.56, "volume": 6858304.0}, {"date": "2023-08-23", "close": 63.07, "volume": 6407887.0}, {"date": "2023-08-24", "close": 61.75, "volume": 7427211.0}, {"date": "2023-08-25", "close": 62.0, "volume": 7414053.0}, {"date": "2023-08-28", "close": 62.77, "volume": 5326530.0}, {"date": "2023-08-29", "close": 63.76, "volume": 4519839.0}, {"date": "2023-08-30", "close": 64.18, "volume": 3255726.0}, {"date": "2023-08-31", "close": 64.27, "volume": 5064745.0}, {"date": "2023-09-01", "close": 64.61, "volume": 3727834.0}, {"date": "2023-09-05", "close": 63.2, "volume": 6604162.0}, {"date": "2023-09-06", "close": 62.71, "volume": 5725701.0}, {"date": "2023-09-07", "close": 62.31, "volume": 6101859.0}, {"date": "2023-09-08", "close": 61.98, "volume": 5153286.0}, {"date": "2023-09-11", "close": 62.0, "volume": 3002706.0}, {"date": "2023-09-12", "close": 61.91, "volume": 3562768.0}, {"date": "2023-09-13", "close": 61.6, "volume": 5237087.0}, {"date": "2023-09-14", "close": 63.04, "volume": 6538410.0}, {"date": "2023-09-15", "close": 62.23, "volume": 6092660.0}, {"date": "2023-09-18", "close": 61.07, "volume": 5733695.0}, {"date": "2023-09-19", "close": 60.91, "volume": 7221062.0}, {"date": "2023-09-20", "close": 60.62, "volume": 4622322.0}, {"date": "2023-09-21", "close": 59.87, "volume": 6568365.0}, {"date": "2023-09-22", "close": 59.59, "volume": 4621336.0}, {"date": "2023-09-25", "close": 59.88, "volume": 4996722.0}, {"date": "2023-09-26", "close": 58.99, "volume": 6067986.0}, {"date": "2023-09-27", "close": 59.34, "volume": 7125932.0}, {"date": "2023-09-28", "close": 60.44, "volume": 7355246.0}, {"date": "2023-09-29", "close": 60.86, "volume": 7890845.0}, {"date": "2023-10-02", "close": 60.35, "volume": 4780099.0}, {"date": "2023-10-03", "close": 59.22, "volume": 7272514.0}, {"date": "2023-10-04", "close": 59.42, "volume": 6670939.0}, {"date": "2023-10-05", "close": 58.5, "volume": 7691870.0}, {"date": "2023-10-06", "close": 58.82, "volume": 12195420.0}, {"date": "2023-10-09", "close": 59.19, "volume": 5477289.0}, {"date": "2023-10-10", "close": 60.26, "volume": 10368540.0}, {"date": "2023-10-11", "close": 60.01, "volume": 5913530.0}, {"date": "2023-10-12", "close": 58.96, "volume": 9846274.0}, {"date": "2023-10-13", "close": 58.63, "volume": 7695899.0}, {"date": "2023-10-16", "close": 60.22, "volume": 10064390.0}, {"date": "2023-10-17", "close": 61.26, "volume": 11116540.0}, {"date": "2023-10-18", "close": 60.54, "volume": 8335394.0}, {"date": "2023-10-19", "close": 59.55, "volume": 9692729.0}, {"date": "2023-10-20", "close": 59.24, "volume": 8449804.0}, {"date": "2023-10-23", "close": 58.48, "volume": 8315083.0}, {"date": "2023-10-24", "close": 58.55, "volume": 7821840.0}, {"date": "2023-10-25", "close": 58.39, "volume": 7842651.0}, {"date": "2023-10-26", "close": 58.6, "volume": 10224610.0}, {"date": "2023-10-27", "close": 57.91, "volume": 8228365.0}, {"date": "2023-10-30", "close": 58.25, "volume": 4737591.0}, {"date": "2023-10-31", "close": 58.69, "volume": 5932258.0}, {"date": "2023-11-01", "close": 58.53, "volume": 10564700.0}, {"date": "2023-11-02", "close": 60.33, "volume": 9500267.0}, {"date": "2023-11-03", "close": 62.08, "volume": 9870555.0}, {"date": "2023-11-06", "close": 61.55, "volume": 9526213.0}, {"date": "2023-11-07", "close": 61.52, "volume": 6027879.0}, {"date": "2023-11-08", "close": 60.41, "volume": 6393614.0}, {"date": "2023-11-09", "close": 59.35, "volume": 6356366.0}, {"date": "2023-11-10", "close": 59.84, "volume": 6916330.0}, {"date": "2023-11-13", "close": 59.42, "volume": 4534184.0}, {"date": "2023-11-14", "close": 62.36, "volume": 12484400.0}, {"date": "2023-11-15", "close": 63.72, "volume": 11697840.0}, {"date": "2023-11-16", "close": 61.54, "volume": 10118310.0}, {"date": "2023-11-17", "close": 63.25, "volume": 9878321.0}, {"date": "2023-11-20", "close": 63.64, "volume": 5572659.0}, {"date": "2023-11-21", "close": 63.46, "volume": 6391475.0}, {"date": "2023-11-22", "close": 63.43, "volume": 7366419.0}, {"date": "2023-11-24", "close": 63.89, "volume": 2600326.0}, {"date": "2023-11-27", "close": 63.51, "volume": 5308584.0}, {"date": "2023-11-28", "close": 64.11, "volume": 6916807.0}, {"date": "2023-11-29", "close": 64.54, "volume": 5609856.0}, {"date": "2023-11-30", "close": 64.6, "volume": 7294387.0}, {"date": "2023-12-01", "close": 67.05, "volume": 8848172.0}, {"date": "2023-12-04", "close": 67.79, "volume": 6783619.0}, {"date": "2023-12-05", "close": 65.98, "volume": 5829824.0}, {"date": "2023-12-06", "close": 66.35, "volume": 7185609.0}, {"date": "2023-12-07", "close": 67.07, "volume": 5881109.0}, {"date": "2023-12-08", "close": 67.08, "volume": 6429424.0}, {"date": "2023-12-11", "close": 68.19, "volume": 6785263.0}, {"date": "2023-12-12", "close": 67.53, "volume": 3476961.0}, {"date": "2023-12-13", "close": 69.75, "volume": 8335454.0}, {"date": "2023-12-14", "close": 71.43, "volume": 11274900.0}, {"date": "2023-12-15", "close": 70.85, "volume": 6532999.0}, {"date": "2023-12-18", "close": 70.76, "volume": 6493933.0}, {"date": "2023-12-19", "close": 72.2, "volume": 5085938.0}, {"date": "2023-12-20", "close": 70.84, "volume": 6801111.0}, {"date": "2023-12-21", "close": 72.24, "volume": 6087172.0}, {"date": "2023-12-22", "close": 72.04, "volume": 6795808.0}, {"date": "2023-12-26", "close": 72.71, "volume": 3650589.0}, {"date": "2023-12-27", "close": 73.12, "volume": 5139428.0}, {"date": "2023-12-28", "close": 73.11, "volume": 4631687.0}, {"date": "2023-12-29", "close": 72.32, "volume": 7862816.0}, {"date": "2024-01-02", "close": 72.26, "volume": 7248254.0}, {"date": "2024-01-03", "close": 69.65, "volume": 9163091.0}, {"date": "2024-01-04", "close": 69.52, "volume": 5558745.0}, {"date": "2024-01-05", "close": 69.4, "volume": 4943902.0}, {"date": "2024-01-08", "close": 70.62, "volume": 6736223.0}, {"date": "2024-01-09", "close": 70.02, "volume": 5692253.0}, {"date": "2024-01-10", "close": 70.23, "volume": 3910269.0}, {"date": "2024-01-11", "close": 69.68, "volume": 6832675.0}, {"date": "2024-01-12", "close": 68.82, "volume": 6910286.0}, {"date": "2024-01-16", "close": 68.63, "volume": 6729715.0}, {"date": "2024-01-17", "close": 68.22, "volume": 4762431.0}, {"date": "2024-01-18", "close": 68.39, "volume": 8903516.0}, {"date": "2024-01-19", "close": 68.68, "volume": 9286463.0}, {"date": "2024-01-22", "close": 69.96, "volume": 6720025.0}, {"date": "2024-01-23", "close": 69.36, "volume": 6962489.0}, {"date": "2024-01-24", "close": 68.69, "volume": 7012751.0}, {"date": "2024-01-25", "close": 69.59, "volume": 8733224.0}, {"date": "2024-01-26", "close": 69.94, "volume": 6269367.0}, {"date": "2024-01-29", "close": 70.52, "volume": 5054084.0}, {"date": "2024-01-30", "close": 70.26, "volume": 5032432.0}, {"date": "2024-01-31", "close": 68.6, "volume": 11765960.0}, {"date": "2024-02-01", "close": 70.4, "volume": 11209800.0}, {"date": "2024-02-02", "close": 70.74, "volume": 11707170.0}, {"date": "2024-02-05", "close": 69.7, "volume": 7543949.0}, {"date": "2024-02-06", "close": 70.58, "volume": 3680967.0}, {"date": "2024-02-07", "close": 70.67, "volume": 5670707.0}, {"date": "2024-02-08", "close": 71.73, "volume": 6961355.0}, {"date": "2024-02-09", "close": 72.7, "volume": 7048374.0}, {"date": "2024-02-12", "close": 74.16, "volume": 4554111.0}, {"date": "2024-02-13", "close": 72.0, "volume": 12499860.0}, {"date": "2024-02-14", "close": 72.97, "volume": 8237493.0}, {"date": "2024-02-15", "close": 73.98, "volume": 7785972.0}, {"date": "2024-02-16", "close": 73.57, "volume": 4323817.0}, {"date": "2024-02-20", "close": 73.04, "volume": 3325780.0}, {"date": "2024-02-21", "close": 72.7, "volume": 6466622.0}, {"date": "2024-02-22", "close": 73.32, "volume": 4613310.0}, {"date": "2024-02-23", "close": 74.63, "volume": 7974547.0}, {"date": "2024-02-26", "close": 74.79, "volume": 7197499.0}, {"date": "2024-02-27", "close": 76.64, "volume": 8561769.0}, {"date": "2024-02-28", "close": 75.96, "volume": 7684958.0}, {"date": "2024-02-29", "close": 76.49, "volume": 7927254.0}, {"date": "2024-03-01", "close": 77.02, "volume": 7278701.0}, {"date": "2024-03-04", "close": 76.72, "volume": 4783924.0}, {"date": "2024-03-05", "close": 76.7, "volume": 5139582.0}, {"date": "2024-03-06", "close": 75.48, "volume": 9554898.0}, {"date": "2024-03-07", "close": 75.69, "volume": 5852638.0}, {"date": "2024-03-08", "close": 75.62, "volume": 7116493.0}, {"date": "2024-03-11", "close": 75.26, "volume": 3781191.0}, {"date": "2024-03-12", "close": 75.41, "volume": 4635082.0}, {"date": "2024-03-13", "close": 75.92, "volume": 4183362.0}, {"date": "2024-03-14", "close": 75.26, "volume": 6803033.0}, {"date": "2024-03-15", "close": 75.61, "volume": 4831222.0}, {"date": "2024-03-18", "close": 75.42, "volume": 7812265.0}, {"date": "2024-03-19", "close": 75.99, "volume": 6171773.0}, {"date": "2024-03-20", "close": 77.33, "volume": 8114399.0}, {"date": "2024-03-21", "close": 78.14, "volume": 6911958.0}, {"date": "2024-03-22", "close": 77.23, "volume": 4033503.0}, {"date": "2024-03-25", "close": 76.54, "volume": 3965882.0}, {"date": "2024-03-26", "close": 76.84, "volume": 2424953.0}, {"date": "2024-03-27", "close": 78.36, "volume": 4651474.0}, {"date": "2024-03-28", "close": 78.99, "volume": 4638742.0}, {"date": "2024-04-01", "close": 78.46, "volume": 5655515.0}, {"date": "2024-04-02", "close": 76.25, "volume": 6433501.0}, {"date": "2024-04-03", "close": 75.47, "volume": 5270068.0}, {"date": "2024-04-04", "close": 74.44, "volume": 5804855.0}, {"date": "2024-04-05", "close": 74.67, "volume": 5745433.0}, {"date": "2024-04-08", "close": 74.82, "volume": 3534494.0}, {"date": "2024-04-09", "close": 74.87, "volume": 6203408.0}, {"date": "2024-04-10", "close": 73.36, "volume": 9230742.0}, {"date": "2024-04-11", "close": 73.57, "volume": 4530173.0}, {"date": "2024-04-12", "close": 71.88, "volume": 8320259.0}, {"date": "2024-04-15", "close": 70.93, "volume": 8827591.0}, {"date": "2024-04-16", "close": 70.97, "volume": 10533460.0}, {"date": "2024-04-17", "close": 70.66, "volume": 8632009.0}, {"date": "2024-04-18", "close": 70.69, "volume": 6667536.0}, {"date": "2024-04-19", "close": 71.17, "volume": 6534387.0}, {"date": "2024-04-22", "close": 71.47, "volume": 6264276.0}, {"date": "2024-04-23", "close": 73.04, "volume": 6462698.0}, {"date": "2024-04-24", "close": 72.52, "volume": 5524830.0}, {"date": "2024-04-25", "close": 72.21, "volume": 5623978.0}, {"date": "2024-04-26", "close": 73.22, "volume": 6749626.0}, {"date": "2024-04-29", "close": 73.2, "volume": 3804508.0}, {"date": "2024-04-30", "close": 71.79, "volume": 5375046.0}, {"date": "2024-05-01", "close": 71.28, "volume": 9027026.0}, {"date": "2024-05-02", "close": 72.49, "volume": 5124235.0}, {"date": "2024-05-03", "close": 73.42, "volume": 4536942.0}, {"date": "2024-05-06", "close": 74.28, "volume": 4379686.0}, {"date": "2024-05-07", "close": 74.16, "volume": 5922933.0}, {"date": "2024-05-08", "close": 73.46, "volume": 6830805.0}, {"date": "2024-05-09", "close": 74.76, "volume": 4754181.0}, {"date": "2024-05-10", "close": 74.38, "volume": 4635797.0}, {"date": "2024-05-13", "close": 76.3, "volume": 19974340.0}, {"date": "2024-05-14", "close": 78.47, "volume": 28165920.0}, {"date": "2024-05-15", "close": 77.48, "volume": 10134030.0}, {"date": "2024-05-16", "close": 76.53, "volume": 6867641.0}, {"date": "2024-05-17", "close": 75.93, "volume": 5033037.0}, {"date": "2024-05-20", "close": 75.62, "volume": 3347731.0}, {"date": "2024-05-21", "close": 75.3, "volume": 3097775.0}, {"date": "2024-05-22", "close": 74.39, "volume": 5863445.0}, {"date": "2024-05-23", "close": 73.79, "volume": 4276772.0}, {"date": "2024-05-24", "close": 74.95, "volume": 5026949.0}, {"date": "2024-05-28", "close": 75.1, "volume": 5020869.0}, {"date": "2024-05-29", "close": 74.91, "volume": 3754305.0}, {"date": "2024-05-30", "close": 75.82, "volume": 5727343.0}, {"date": "2024-05-31", "close": 77.52, "volume": 5889146.0}, {"date": "2024-06-03", "close": 78.56, "volume": 9922802.0}, {"date": "2024-06-04", "close": 76.93, "volume": 6358293.0}, {"date": "2024-06-05", "close": 77.59, "volume": 3891502.0}, {"date": "2024-06-06", "close": 78.05, "volume": 7990905.0}, {"date": "2024-06-07", "close": 76.05, "volume": 12480570.0}, {"date": "2024-06-10", "close": 75.73, "volume": 4872634.0}, {"date": "2024-06-11", "close": 76.09, "volume": 4327919.0}, {"date": "2024-06-12", "close": 76.57, "volume": 7956981.0}, {"date": "2024-06-13", "close": 75.85, "volume": 5064630.0}, {"date": "2024-06-14", "close": 74.79, "volume": 3779170.0}, {"date": "2024-06-17", "close": 76.04, "volume": 2939180.0}, {"date": "2024-06-18", "close": 76.1, "volume": 2878711.0}, {"date": "2024-06-20", "close": 75.78, "volume": 2382648.0}, {"date": "2024-06-21", "close": 75.76, "volume": 3348010.0}, {"date": "2024-06-24", "close": 76.03, "volume": 4356025.0}, {"date": "2024-06-25", "close": 75.44, "volume": 2211048.0}, {"date": "2024-06-26", "close": 75.19, "volume": 2654539.0}, {"date": "2024-06-27", "close": 74.89, "volume": 3726969.0}, {"date": "2024-06-28", "close": 74.98, "volume": 2506264.0}, {"date": "2024-07-01", "close": 73.6, "volume": 4462359.0}, {"date": "2024-07-02", "close": 73.69, "volume": 3005929.0}, {"date": "2024-07-03", "close": 73.49, "volume": 2044705.0}, {"date": "2024-07-05", "close": 73.45, "volume": 1795530.0}, {"date": "2024-07-08", "close": 73.68, "volume": 4442602.0}, {"date": "2024-07-09", "close": 73.22, "volume": 3012471.0}, {"date": "2024-07-10", "close": 73.85, "volume": 3799598.0}, {"date": "2024-07-11", "close": 76.53, "volume": 7003010.0}, {"date": "2024-07-12", "close": 77.11, "volume": 4875006.0}, {"date": "2024-07-15", "close": 76.42, "volume": 6821445.0}, {"date": "2024-07-16", "close": 79.13, "volume": 6084043.0}, {"date": "2024-07-17", "close": 78.27, "volume": 4632408.0}, {"date": "2024-07-18", "close": 76.5, "volume": 4991554.0}, {"date": "2024-07-19", "close": 75.59, "volume": 5882473.0}, {"date": "2024-07-22", "close": 76.19, "volume": 4053699.0}, {"date": "2024-07-23", "close": 76.01, "volume": 4690501.0}, {"date": "2024-07-24", "close": 74.81, "volume": 4162825.0}, {"date": "2024-07-25", "close": 75.68, "volume": 3686152.0}, {"date": "2024-07-26", "close": 77.17, "volume": 4459383.0}, {"date": "2024-07-29", "close": 77.04, "volume": 2345303.0}, {"date": "2024-07-30", "close": 77.65, "volume": 2890432.0}, {"date": "2024-07-31", "close": 78.51, "volume": 5335202.0}, {"date": "2024-08-01", "close": 76.58, "volume": 6982691.0}, {"date": "2024-08-02", "close": 74.08, "volume": 8556746.0}, {"date": "2024-08-05", "close": 72.38, "volume": 9499086.0}, {"date": "2024-08-06", "close": 72.89, "volume": 3863028.0}, {"date": "2024-08-07", "close": 71.49, "volume": 5635640.0}, {"date": "2024-08-08", "close": 73.42, "volume": 3769577.0}, {"date": "2024-08-09", "close": 73.39, "volume": 4502275.0}, {"date": "2024-08-12", "close": 72.73, "volume": 3628276.0}, {"date": "2024-08-13", "close": 73.98, "volume": 2857296.0}, {"date": "2024-08-14", "close": 73.4, "volume": 3917625.0}, {"date": "2024-08-15", "close": 76.5, "volume": 9941682.0}, {"date": "2024-08-16", "close": 77.09, "volume": 3813225.0}, {"date": "2024-08-19", "close": 77.12, "volume": 3869077.0}, {"date": "2024-08-20", "close": 76.52, "volume": 2701104.0}, {"date": "2024-08-21", "close": 77.49, "volume": 3149875.0}, {"date": "2024-08-22", "close": 76.18, "volume": 2877867.0}, {"date": "2024-08-23", "close": 78.04, "volume": 4068328.0}, {"date": "2024-08-26", "close": 77.98, "volume": 2608447.0}, {"date": "2024-08-27", "close": 77.7, "volume": 2501001.0}, {"date": "2024-08-28", "close": 76.56, "volume": 5354275.0}, {"date": "2024-08-29", "close": 76.18, "volume": 5513328.0}, {"date": "2024-08-30", "close": 76.32, "volume": 3832543.0}, {"date": "2024-09-03", "close": 75.04, "volume": 4564756.0}, {"date": "2024-09-04", "close": 74.13, "volume": 3931204.0}, {"date": "2024-09-05", "close": 73.77, "volume": 3860899.0}, {"date": "2024-09-06", "close": 72.52, "volume": 5411251.0}, {"date": "2024-09-09", "close": 72.55, "volume": 3852064.0}, {"date": "2024-09-10", "close": 72.35, "volume": 4485089.0}, {"date": "2024-09-11", "close": 72.28, "volume": 5895083.0}, {"date": "2024-09-12", "close": 73.4, "volume": 5435308.0}, {"date": "2024-09-13", "close": 75.52, "volume": 8843431.0}, {"date": "2024-09-16", "close": 75.64, "volume": 2804278.0}, {"date": "2024-09-17", "close": 76.26, "volume": 3443558.0}, {"date": "2024-09-18", "close": 76.31, "volume": 4751706.0}, {"date": "2024-09-19", "close": 77.21, "volume": 3707924.0}, {"date": "2024-09-20", "close": 76.57, "volume": 2697473.0}, {"date": "2024-09-23", "close": 76.52, "volume": 3837120.0}, {"date": "2024-09-24", "close": 77.13, "volume": 3150295.0}, {"date": "2024-09-25", "close": 76.42, "volume": 3610616.0}, {"date": "2024-09-26", "close": 77.4, "volume": 4308974.0}, {"date": "2024-09-27", "close": 77.85, "volume": 4169553.0}, {"date": "2024-09-30", "close": 77.69, "volume": 3302106.0}, {"date": "2024-10-01", "close": 76.28, "volume": 5582310.0}, {"date": "2024-10-02", "close": 75.29, "volume": 4262212.0}, {"date": "2024-10-03", "close": 74.98, "volume": 5738202.0}, {"date": "2024-10-04", "close": 76.82, "volume": 9187052.0}, {"date": "2024-10-07", "close": 75.32, "volume": 4313036.0}, {"date": "2024-10-08", "close": 75.69, "volume": 4229819.0}, {"date": "2024-10-09", "close": 75.48, "volume": 3143164.0}, {"date": "2024-10-10", "close": 74.89, "volume": 4382638.0}, {"date": "2024-10-11", "close": 76.03, "volume": 3060778.0}, {"date": "2024-10-14", "close": 76.16, "volume": 3778001.0}, {"date": "2024-10-15", "close": 77.24, "volume": 8694469.0}, {"date": "2024-10-16", "close": 78.45, "volume": 4085287.0}, {"date": "2024-10-17", "close": 78.23, "volume": 3280156.0}, {"date": "2024-10-18", "close": 78.12, "volume": 1980732.0}, {"date": "2024-10-21", "close": 77.08, "volume": 3149421.0}, {"date": "2024-10-22", "close": 76.2, "volume": 3396350.0}, {"date": "2024-10-23", "close": 75.73, "volume": 3947480.0}, {"date": "2024-10-24", "close": 75.74, "volume": 2401559.0}, {"date": "2024-10-25", "close": 75.5, "volume": 3136621.0}, {"date": "2024-10-28", "close": 76.44, "volume": 4535377.0}, {"date": "2024-10-29", "close": 75.7, "volume": 4101662.0}, {"date": "2024-10-30", "close": 75.42, "volume": 3663945.0}, {"date": "2024-10-31", "close": 74.93, "volume": 4422767.0}, {"date": "2024-11-01", "close": 75.43, "volume": 2710026.0}, {"date": "2024-11-04", "close": 76.15, "volume": 3719562.0}, {"date": "2024-11-05", "close": 77.27, "volume": 2674867.0}, {"date": "2024-11-06", "close": 78.84, "volume": 8117172.0}, {"date": "2024-11-07", "close": 79.62, "volume": 4518471.0}, {"date": "2024-11-08", "close": 79.16, "volume": 4869678.0}, {"date": "2024-11-11", "close": 80.24, "volume": 3675823.0}, {"date": "2024-11-12", "close": 79.58, "volume": 3972766.0}, {"date": "2024-11-13", "close": 79.61, "volume": 3386960.0}, {"date": "2024-11-14", "close": 79.44, "volume": 3693351.0}, {"date": "2024-11-15", "close": 78.59, "volume": 4070562.0}, {"date": "2024-11-18", "close": 78.68, "volume": 3516514.0}, {"date": "2024-11-19", "close": 78.31, "volume": 5194129.0}, {"date": "2024-11-20", "close": 77.62, "volume": 4514387.0}, {"date": "2024-11-21", "close": 78.92, "volume": 4499730.0}, {"date": "2024-11-22", "close": 81.05, "volume": 8946039.0}, {"date": "2024-11-25", "close": 84.01, "volume": 10675310.0}, {"date": "2024-11-26", "close": 82.72, "volume": 6709604.0}, {"date": "2024-11-27", "close": 82.91, "volume": 4697479.0}, {"date": "2024-11-29", "close": 82.82, "volume": 2511908.0}, {"date": "2024-12-02", "close": 83.51, "volume": 4637696.0}, {"date": "2024-12-03", "close": 83.25, "volume": 2861717.0}, {"date": "2024-12-04", "close": 83.93, "volume": 3571023.0}, {"date": "2024-12-05", "close": 82.55, "volume": 4883431.0}, {"date": "2024-12-06", "close": 83.62, "volume": 5304434.0}, {"date": "2024-12-09", "close": 83.54, "volume": 4666995.0}, {"date": "2024-12-10", "close": 83.94, "volume": 5274713.0}, {"date": "2024-12-11", "close": 84.31, "volume": 4555764.0}, {"date": "2024-12-12", "close": 83.42, "volume": 3966539.0}, {"date": "2024-12-13", "close": 83.27, "volume": 4219377.0}, {"date": "2024-12-16", "close": 83.55, "volume": 5076892.0}, {"date": "2024-12-17", "close": 82.83, "volume": 4600832.0}, {"date": "2024-12-18", "close": 80.38, "volume": 6516814.0}, {"date": "2024-12-19", "close": 80.25, "volume": 6716872.0}, {"date": "2024-12-20", "close": 81.2, "volume": 6690291.0}, {"date": "2024-12-23", "close": 80.14, "volume": 5330723.0}, {"date": "2024-12-24", "close": 80.72, "volume": 2572835.0}, {"date": "2024-12-26", "close": 81.83, "volume": 3200897.0}, {"date": "2024-12-27", "close": 80.82, "volume": 4452252.0}, {"date": "2024-12-30", "close": 79.56, "volume": 6905521.0}, {"date": "2024-12-31", "close": 79.59, "volume": 4136894.0}, {"date": "2025-01-02", "close": 79.36, "volume": 4853757.0}, {"date": "2025-01-03", "close": 79.68, "volume": 6869144.0}, {"date": "2025-01-06", "close": 79.98, "volume": 6182811.0}, {"date": "2025-01-07", "close": 79.41, "volume": 5115700.0}, {"date": "2025-01-08", "close": 79.27, "volume": 6177352.0}, {"date": "2025-01-10", "close": 79.05, "volume": 6490089.0}, {"date": "2025-01-13", "close": 78.28, "volume": 5090298.0}, {"date": "2025-01-14", "close": 77.61, "volume": 3519047.0}, {"date": "2025-01-15", "close": 78.37, "volume": 4715577.0}, {"date": "2025-01-16", "close": 78.26, "volume": 3454817.0}, {"date": "2025-01-17", "close": 78.43, "volume": 4601366.0}, {"date": "2025-01-21", "close": 79.84, "volume": 4112048.0}, {"date": "2025-01-22", "close": 79.15, "volume": 3642753.0}, {"date": "2025-01-23", "close": 80.14, "volume": 3974195.0}, {"date": "2025-01-24", "close": 80.33, "volume": 3879468.0}, {"date": "2025-01-27", "close": 80.53, "volume": 5228262.0}, {"date": "2025-01-28", "close": 80.95, "volume": 4151409.0}, {"date": "2025-01-29", "close": 80.52, "volume": 4135688.0}, {"date": "2025-01-30", "close": 81.69, "volume": 4976374.0}, {"date": "2025-01-31", "close": 80.25, "volume": 8098739.0}, {"date": "2025-02-03", "close": 78.84, "volume": 7606015.0}, {"date": "2025-02-04", "close": 79.75, "volume": 3714062.0}, {"date": "2025-02-05", "close": 80.27, "volume": 2825096.0}, {"date": "2025-02-06", "close": 80.03, "volume": 3331306.0}, {"date": "2025-02-07", "close": 78.27, "volume": 6713564.0}, {"date": "2025-02-10", "close": 79.01, "volume": 4264159.0}, {"date": "2025-02-11", "close": 78.87, "volume": 3993788.0}, {"date": "2025-02-12", "close": 78.58, "volume": 6007722.0}, {"date": "2025-02-13", "close": 79.53, "volume": 6512112.0}, {"date": "2025-02-14", "close": 79.36, "volume": 3059423.0}, {"date": "2025-02-18", "close": 79.31, "volume": 3764481.0}, {"date": "2025-02-19", "close": 78.74, "volume": 4566208.0}, {"date": "2025-02-20", "close": 77.73, "volume": 5934104.0}, {"date": "2025-02-21", "close": 75.29, "volume": 10893500.0}, {"date": "2025-02-24", "close": 75.53, "volume": 6477140.0}, {"date": "2025-02-25", "close": 75.83, "volume": 5946406.0}, {"date": "2025-02-26", "close": 74.93, "volume": 5516400.0}, {"date": "2025-02-27", "close": 73.43, "volume": 8230478.0}, {"date": "2025-02-28", "close": 74.14, "volume": 6612307.0}, {"date": "2025-03-03", "close": 71.98, "volume": 5419978.0}, {"date": "2025-03-04", "close": 70.82, "volume": 8940719.0}, {"date": "2025-03-05", "close": 71.4, "volume": 5735400.0}, {"date": "2025-03-06", "close": 70.95, "volume": 10905090.0}, {"date": "2025-03-07", "close": 71.74, "volume": 11020830.0}, {"date": "2025-03-10", "close": 70.48, "volume": 8178355.0}, {"date": "2025-03-11", "close": 69.02, "volume": 7285874.0}, {"date": "2025-03-12", "close": 68.14, "volume": 5430319.0}, {"date": "2025-03-13", "close": 66.62, "volume": 6395490.0}, {"date": "2025-03-14", "close": 67.53, "volume": 5022572.0}, {"date": "2025-03-17", "close": 69.07, "volume": 6510516.0}, {"date": "2025-03-18", "close": 68.11, "volume": 3627421.0}, {"date": "2025-03-19", "close": 69.29, "volume": 7137050.0}, {"date": "2025-03-20", "close": 68.81, "volume": 5428769.0}, {"date": "2025-03-21", "close": 69.04, "volume": 8109039.0}, {"date": "2025-03-24", "close": 71.19, "volume": 4681674.0}, {"date": "2025-03-25", "close": 70.55, "volume": 6894955.0}, {"date": "2025-03-26", "close": 70.32, "volume": 5487187.0}, {"date": "2025-03-27", "close": 70.17, "volume": 6101001.0}, {"date": "2025-03-28", "close": 68.54, "volume": 9785179.0}, {"date": "2025-03-31", "close": 69.09, "volume": 10009160.0}, {"date": "2025-04-01", "close": 69.89, "volume": 7072509.0}, {"date": "2025-04-02", "close": 71.43, "volume": 9210360.0}, {"date": "2025-04-03", "close": 65.67, "volume": 12319090.0}, {"date": "2025-04-04", "close": 64.89, "volume": 16864510.0}, {"date": "2025-04-07", "close": 64.53, "volume": 15910740.0}, {"date": "2025-04-08", "close": 62.11, "volume": 13812300.0}, {"date": "2025-04-09", "close": 67.94, "volume": 18884360.0}, {"date": "2025-04-10", "close": 66.07, "volume": 13890870.0}, {"date": "2025-04-11", "close": 66.31, "volume": 8657981.0}, {"date": "2025-04-14", "close": 66.74, "volume": 6802178.0}, {"date": "2025-04-15", "close": 65.69, "volume": 8914203.0}, {"date": "2025-04-16", "close": 64.93, "volume": 5056159.0}, {"date": "2025-04-17", "close": 66.5, "volume": 8778348.0}, {"date": "2025-04-21", "close": 65.62, "volume": 5236991.0}, {"date": "2025-04-22", "close": 67.19, "volume": 7575318.0}, {"date": "2025-04-23", "close": 67.35, "volume": 10710130.0}, {"date": "2025-04-24", "close": 68.46, "volume": 6539406.0}, {"date": "2025-04-25", "close": 68.48, "volume": 4314028.0}, {"date": "2025-04-28", "close": 68.67, "volume": 3472870.0}, {"date": "2025-04-29", "close": 69.0, "volume": 4404692.0}, {"date": "2025-04-30", "close": 68.7, "volume": 6663122.0}, {"date": "2025-05-01", "close": 69.08, "volume": 4676047.0}, {"date": "2025-05-02", "close": 70.58, "volume": 6728238.0}, {"date": "2025-05-05", "close": 70.23, "volume": 4559683.0}, {"date": "2025-05-06", "close": 69.62, "volume": 4957267.0}, {"date": "2025-05-07", "close": 70.12, "volume": 5433783.0}, {"date": "2025-05-08", "close": 71.21, "volume": 7223978.0}, {"date": "2025-05-09", "close": 70.38, "volume": 5507223.0}, {"date": "2025-05-12", "close": 74.55, "volume": 13966880.0}, {"date": "2025-05-13", "close": 74.51, "volume": 7392948.0}, {"date": "2025-05-14", "close": 74.33, "volume": 7755355.0}, {"date": "2025-05-15", "close": 75.48, "volume": 6768992.0}, {"date": "2025-05-16", "close": 76.47, "volume": 3960560.0}, {"date": "2025-05-19", "close": 76.27, "volume": 4318791.0}, {"date": "2025-05-20", "close": 76.55, "volume": 5595037.0}, {"date": "2025-05-21", "close": 74.2, "volume": 8189874.0}, {"date": "2025-05-22", "close": 75.53, "volume": 4891826.0}, {"date": "2025-05-23", "close": 74.68, "volume": 4834293.0}, {"date": "2025-05-27", "close": 76.42, "volume": 5358505.0}, {"date": "2025-05-28", "close": 76.37, "volume": 5023978.0}, {"date": "2025-05-29", "close": 75.94, "volume": 7026418.0}, {"date": "2025-05-30", "close": 75.93, "volume": 4947343.0}, {"date": "2025-06-02", "close": 76.19, "volume": 3901576.0}, {"date": "2025-06-03", "close": 77.54, "volume": 3458213.0}, {"date": "2025-06-04", "close": 77.0, "volume": 3453741.0}, {"date": "2025-06-05", "close": 77.55, "volume": 6337176.0}, {"date": "2025-06-06", "close": 78.33, "volume": 4896480.0}, {"date": "2025-06-09", "close": 78.79, "volume": 5335894.0}, {"date": "2025-06-10", "close": 78.98, "volume": 4518194.0}, {"date": "2025-06-11", "close": 77.95, "volume": 3772207.0}, {"date": "2025-06-12", "close": 77.17, "volume": 3366246.0}, {"date": "2025-06-13", "close": 75.35, "volume": 7697225.0}, {"date": "2025-06-16", "close": 77.06, "volume": 4301951.0}, {"date": "2025-06-17", "close": 76.24, "volume": 6198766.0}, {"date": "2025-06-18", "close": 76.3, "volume": 3059624.0}, {"date": "2025-06-20", "close": 77.01, "volume": 4770931.0}, {"date": "2025-06-23", "close": 77.17, "volume": 5013800.0}, {"date": "2025-06-24", "close": 77.22, "volume": 5014171.0}, {"date": "2025-06-25", "close": 76.47, "volume": 2406423.0}, {"date": "2025-06-26", "close": 76.63, "volume": 3631512.0}, {"date": "2025-06-27", "close": 77.35, "volume": 4222016.0}, {"date": "2025-06-30", "close": 77.06, "volume": 4319762.0}, {"date": "2025-07-01", "close": 79.38, "volume": 10167580.0}, {"date": "2025-07-02", "close": 80.17, "volume": 6760052.0}, {"date": "2025-07-03", "close": 80.63, "volume": 4109282.0}, {"date": "2025-07-07", "close": 79.94, "volume": 3801410.0}, {"date": "2025-07-08", "close": 79.8, "volume": 4666526.0}, {"date": "2025-07-09", "close": 80.19, "volume": 3677071.0}, {"date": "2025-07-10", "close": 80.94, "volume": 4369321.0}, {"date": "2025-07-11", "close": 80.26, "volume": 4013608.0}, {"date": "2025-07-14", "close": 80.8, "volume": 3059791.0}, {"date": "2025-07-15", "close": 79.06, "volume": 4729991.0}, {"date": "2025-07-16", "close": 79.09, "volume": 6180212.0}, {"date": "2025-07-17", "close": 79.48, "volume": 5305541.0}, {"date": "2025-07-18", "close": 79.67, "volume": 4321430.0}, {"date": "2025-07-21", "close": 80.39, "volume": 3601563.0}, {"date": "2025-07-22", "close": 82.67, "volume": 11320730.0}, {"date": "2025-07-23", "close": 82.9, "volume": 7729096.0}, {"date": "2025-07-24", "close": 81.53, "volume": 6315451.0}, {"date": "2025-07-25", "close": 81.77, "volume": 4256409.0}, {"date": "2025-07-28", "close": 81.61, "volume": 4143984.0}, {"date": "2025-07-29", "close": 80.23, "volume": 8722723.0}, {"date": "2025-07-30", "close": 79.39, "volume": 8017737.0}, {"date": "2025-07-31", "close": 78.46, "volume": 7765365.0}, {"date": "2025-08-01", "close": 77.85, "volume": 10631360.0}, {"date": "2025-08-04", "close": 79.49, "volume": 7021398.0}, {"date": "2025-08-05", "close": 79.58, "volume": 6003612.0}, {"date": "2025-08-06", "close": 81.39, "volume": 5852276.0}, {"date": "2025-08-07", "close": 81.22, "volume": 5306692.0}, {"date": "2025-08-08", "close": 80.77, "volume": 3811815.0}, {"date": "2025-08-11", "close": 81.03, "volume": 3805053.0}, {"date": "2025-08-12", "close": 83.23, "volume": 6862980.0}, {"date": "2025-08-13", "close": 85.03, "volume": 6202078.0}, {"date": "2025-08-14", "close": 83.75, "volume": 6405357.0}, {"date": "2025-08-15", "close": 83.57, "volume": 4170811.0}, {"date": "2025-08-18", "close": 84.32, "volume": 2832847.0}, {"date": "2025-08-19", "close": 84.25, "volume": 3107083.0}, {"date": "2025-08-20", "close": 83.78, "volume": 3469107.0}, {"date": "2025-08-21", "close": 83.19, "volume": 4633042.0}, {"date": "2025-08-22", "close": 85.28, "volume": 8224469.0}, {"date": "2025-08-25", "close": 84.6, "volume": 3505157.0}, {"date": "2025-08-26", "close": 84.56, "volume": 3909744.0}, {"date": "2025-08-27", "close": 86.09, "volume": 5965613.0}, {"date": "2025-08-28", "close": 85.31, "volume": 6246508.0}, {"date": "2025-08-29", "close": 84.19, "volume": 4323305.0}, {"date": "2025-09-02", "close": 84.34, "volume": 3952398.0}, {"date": "2025-09-03", "close": 84.77, "volume": 3545618.0}, {"date": "2025-09-04", "close": 86.97, "volume": 4426644.0}, {"date": "2025-09-05", "close": 87.35, "volume": 5067163.0}, {"date": "2025-09-08", "close": 87.44, "volume": 5775038.0}, {"date": "2025-09-09", "close": 86.71, "volume": 6337007.0}, {"date": "2025-09-10", "close": 86.44, "volume": 4251739.0}, {"date": "2025-09-11", "close": 88.16, "volume": 3808346.0}, {"date": "2025-09-12", "close": 86.34, "volume": 7134026.0}, {"date": "2025-09-15", "close": 87.56, "volume": 5712587.0}, {"date": "2025-09-16", "close": 87.48, "volume": 3954778.0}, {"date": "2025-09-17", "close": 87.66, "volume": 9110009.0}, {"date": "2025-09-18", "close": 88.49, "volume": 5640413.0}, {"date": "2025-09-19", "close": 87.29, "volume": 3710652.0}, {"date": "2025-09-22", "close": 86.68, "volume": 4414602.0}, {"date": "2025-09-23", "close": 86.94, "volume": 3863620.0}, {"date": "2025-09-24", "close": 87.15, "volume": 4592332.0}, {"date": "2025-09-25", "close": 85.67, "volume": 2532523.0}, {"date": "2025-09-26", "close": 86.56, "volume": 3003212.0}, {"date": "2025-09-29", "close": 86.81, "volume": 2947894.0}, {"date": "2025-09-30", "close": 86.18, "volume": 4121521.0}, {"date": "2025-10-01", "close": 86.34, "volume": 3976501.0}, {"date": "2025-10-02", "close": 86.78, "volume": 2562511.0}, {"date": "2025-10-03", "close": 86.99, "volume": 3650382.0}, {"date": "2025-10-06", "close": 85.35, "volume": 5921195.0}, {"date": "2025-10-07", "close": 84.12, "volume": 7426927.0}, {"date": "2025-10-08", "close": 84.51, "volume": 2596109.0}, {"date": "2025-10-09", "close": 83.54, "volume": 4166538.0}, {"date": "2025-10-10", "close": 80.93, "volume": 10135770.0}, {"date": "2025-10-13", "close": 83.63, "volume": 7925216.0}, {"date": "2025-10-14", "close": 84.95, "volume": 5711553.0}, {"date": "2025-10-15", "close": 85.19, "volume": 3842407.0}, {"date": "2025-10-16", "close": 83.96, "volume": 5298577.0}, {"date": "2025-10-17", "close": 84.02, "volume": 4336565.0}, {"date": "2025-10-20", "close": 84.82, "volume": 3106977.0}, {"date": "2025-10-21", "close": 85.3, "volume": 3353114.0}, {"date": "2025-10-22", "close": 84.93, "volume": 3311413.0}, {"date": "2025-10-23", "close": 85.12, "volume": 3586605.0}, {"date": "2025-10-24", "close": 84.79, "volume": 3799707.0}, {"date": "2025-10-27", "close": 85.52, "volume": 2959356.0}, {"date": "2025-10-28", "close": 85.43, "volume": 3409074.0}, {"date": "2025-10-29", "close": 83.51, "volume": 10201970.0}, {"date": "2025-10-30", "close": 81.18, "volume": 7903692.0}, {"date": "2025-10-31", "close": 81.03, "volume": 3877293.0}, {"date": "2025-11-03", "close": 81.06, "volume": 3766729.0}, {"date": "2025-11-04", "close": 79.87, "volume": 4175827.0}, {"date": "2025-11-05", "close": 81.2, "volume": 16396490.0}, {"date": "2025-11-06", "close": 78.81, "volume": 8987387.0}, {"date": "2025-11-07", "close": 79.9, "volume": 6684847.0}, {"date": "2025-11-10", "close": 80.24, "volume": 4579649.0}, {"date": "2025-11-11", "close": 81.0, "volume": 3259697.0}, {"date": "2025-11-12", "close": 81.49, "volume": 4303710.0}, {"date": "2025-11-13", "close": 80.5, "volume": 5730287.0}, {"date": "2025-11-14", "close": 80.03, "volume": 5892588.0}, {"date": "2025-11-17", "close": 78.7, "volume": 6096419.0}, {"date": "2025-11-18", "close": 78.68, "volume": 4879520.0}, {"date": "2025-11-19", "close": 78.33, "volume": 4917612.0}, {"date": "2025-11-20", "close": 77.28, "volume": 6483995.0}, {"date": "2025-11-21", "close": 79.94, "volume": 8776578.0}, {"date": "2025-11-24", "close": 79.56, "volume": 5177988.0}, {"date": "2025-11-25", "close": 83.18, "volume": 7758708.0}, {"date": "2025-11-26", "close": 84.42, "volume": 4206646.0}, {"date": "2025-11-28", "close": 84.35, "volume": 2152504.0}, {"date": "2025-12-01", "close": 84.64, "volume": 4540130.0}, {"date": "2025-12-02", "close": 84.27, "volume": 4281618.0}, {"date": "2025-12-03", "close": 85.47, "volume": 4223855.0}, {"date": "2025-12-04", "close": 85.17, "volume": 4532737.0}, {"date": "2025-12-05", "close": 86.23, "volume": 5022831.0}, {"date": "2025-12-08", "close": 85.84, "volume": 5189492.0}, {"date": "2025-12-09", "close": 86.73, "volume": 4952379.0}, {"date": "2025-12-10", "close": 87.93, "volume": 5399504.0}, {"date": "2025-12-11", "close": 88.76, "volume": 5103225.0}, {"date": "2025-12-12", "close": 87.89, "volume": 7095566.0}, {"date": "2025-12-15", "close": 87.71, "volume": 4511850.0}, {"date": "2025-12-16", "close": 87.32, "volume": 4096083.0}, {"date": "2025-12-17", "close": 87.24, "volume": 4318473.0}, {"date": "2025-12-18", "close": 87.29, "volume": 4397151.0}, {"date": "2025-12-19", "close": 87.51, "volume": 4946489.0}, {"date": "2025-12-22", "close": 87.15, "volume": 4661086.0}, {"date": "2025-12-23", "close": 86.38, "volume": 4414426.0}, {"date": "2025-12-24", "close": 87.27, "volume": 2667311.0}, {"date": "2025-12-26", "close": 87.23, "volume": 2394851.0}, {"date": "2025-12-29", "close": 86.56, "volume": 1850459.0}, {"date": "2025-12-30", "close": 85.97, "volume": 1427662.0}, {"date": "2025-12-31", "close": 85.29, "volume": 2335362.0}, {"date": "2026-01-02", "close": 85.9, "volume": 4041354.0}, {"date": "2026-01-05", "close": 86.94, "volume": 4079182.0}, {"date": "2026-01-06", "close": 89.06, "volume": 7135885.0}, {"date": "2026-01-07", "close": 88.25, "volume": 3662819.0}, {"date": "2026-01-08", "close": 89.84, "volume": 7701823.0}, {"date": "2026-01-09", "close": 90.09, "volume": 10930800.0}, {"date": "2026-01-12", "close": 89.88, "volume": 5989213.0}, {"date": "2026-01-13", "close": 90.39, "volume": 3264978.0}, {"date": "2026-01-14", "close": 89.78, "volume": 7811052.0}, {"date": "2026-01-15", "close": 90.88, "volume": 4246739.0}, {"date": "2026-01-16", "close": 90.42, "volume": 2862748.0}, {"date": "2026-01-20", "close": 88.82, "volume": 5448819.0}, {"date": "2026-01-21", "close": 90.39, "volume": 4197997.0}, {"date": "2026-01-22", "close": 89.68, "volume": 4253621.0}, {"date": "2026-01-23", "close": 88.86, "volume": 3781384.0}, {"date": "2026-01-26", "close": 88.79, "volume": 2239220.0}, {"date": "2026-01-27", "close": 88.42, "volume": 2904059.0}, {"date": "2026-01-28", "close": 87.35, "volume": 4634786.0}, {"date": "2026-01-29", "close": 86.35, "volume": 4527301.0}, {"date": "2026-01-30", "close": 86.33, "volume": 5257630.0}, {"date": "2026-02-02", "close": 87.95, "volume": 5228672.0}, {"date": "2026-02-03", "close": 88.11, "volume": 7801240.0}, {"date": "2026-02-04", "close": 89.38, "volume": 6657749.0}, {"date": "2026-02-05", "close": 87.26, "volume": 4807235.0}, {"date": "2026-02-06", "close": 89.73, "volume": 5351425.0}, {"date": "2026-02-09", "close": 89.04, "volume": 4401529.0}, {"date": "2026-02-10", "close": 87.47, "volume": 5194527.0}, {"date": "2026-02-11", "close": 87.27, "volume": 3257727.0}, {"date": "2026-02-12", "close": 86.43, "volume": 4941285.0}, {"date": "2026-02-13", "close": 87.84, "volume": 8070013.0}, {"date": "2026-02-17", "close": 87.4, "volume": 4437159.0}, {"date": "2026-02-18", "close": 88.06, "volume": 5682164.0}, {"date": "2026-02-19", "close": 88.02, "volume": 2844041.0}, {"date": "2026-02-20", "close": 88.66, "volume": 10964270.0}, {"date": "2026-02-23", "close": 86.81, "volume": 6947361.0}, {"date": "2026-02-24", "close": 87.38, "volume": 4325683.0}, {"date": "2026-02-25", "close": 86.69, "volume": 6667989.0}, {"date": "2026-02-26", "close": 87.67, "volume": 7725829.0}, {"date": "2026-02-27", "close": 86.98, "volume": 4374646.0}, {"date": "2026-03-02", "close": 86.16, "volume": 7442481.0}, {"date": "2026-03-03", "close": 85.65, "volume": 9207183.0}, {"date": "2026-03-04", "close": 85.94, "volume": 4424424.0}, {"date": "2026-03-05", "close": 84.63, "volume": 5138517.0}, {"date": "2026-03-06", "close": 83.07, "volume": 6889824.0}, {"date": "2026-03-09", "close": 82.86, "volume": 9666164.0}, {"date": "2026-03-10", "close": 82.63, "volume": 7518563.0}, {"date": "2026-03-11", "close": 81.74, "volume": 5459548.0}, {"date": "2026-03-12", "close": 80.26, "volume": 8735852.0}, {"date": "2026-03-13", "close": 80.02, "volume": 6701904.0}, {"date": "2026-03-16", "close": 80.17, "volume": 4549903.0}, {"date": "2026-03-17", "close": 80.36, "volume": 4029449.0}, {"date": "2026-03-18", "close": 78.99, "volume": 5850660.0}, {"date": "2026-03-19", "close": 79.9, "volume": 7836820.0}, {"date": "2026-03-20", "close": 78.65, "volume": 6694186.0}, {"date": "2026-03-23", "close": 79.86, "volume": 9957550.0}, {"date": "2026-03-24", "close": 79.34, "volume": 4791682.0}, {"date": "2026-03-25", "close": 80.06, "volume": 4370983.0}, {"date": "2026-03-26", "close": 79.96, "volume": 8017554.0}, {"date": "2026-03-27", "close": 78.58, "volume": 6956900.0}, {"date": "2026-03-30", "close": 78.37, "volume": 5096108.0}, {"date": "2026-03-31", "close": 80.47, "volume": 5592977.0}, {"date": "2026-04-01", "close": 80.6, "volume": 6807074.0}, {"date": "2026-04-02", "close": 80.45, "volume": 3385097.0}, {"date": "2026-04-06", "close": 81.83, "volume": 2934582.0}, {"date": "2026-04-07", "close": 81.22, "volume": 4237574.0}, {"date": "2026-04-08", "close": 83.09, "volume": 5682607.0}, {"date": "2026-04-09", "close": 83.86, "volume": 4410043.0}, {"date": "2026-04-10", "close": 82.73, "volume": 4204027.0}, {"date": "2026-04-13", "close": 83.24, "volume": 4130901.0}, {"date": "2026-04-14", "close": 83.63, "volume": 3493830.0}, {"date": "2026-04-15", "close": 83.88, "volume": 3226662.0}, {"date": "2026-04-16", "close": 84.5, "volume": 4678477.0}, {"date": "2026-04-17", "close": 86.95, "volume": 9610143.0}, {"date": "2026-04-20", "close": 87.97, "volume": 2719919.0}, {"date": "2026-04-21", "close": 87.2, "volume": 5258455.0}, {"date": "2026-04-22", "close": 87.11, "volume": 3837163.0}, {"date": "2026-04-23", "close": 85.9, "volume": 6187745.0}, {"date": "2026-04-24", "close": 85.79, "volume": 3461251.0}, {"date": "2026-04-27", "close": 85.25, "volume": 3013310.0}, {"date": "2026-04-28", "close": 84.5, "volume": 3832117.0}, {"date": "2026-04-29", "close": 83.81, "volume": 4234587.0}, {"date": "2026-04-30", "close": 85.78, "volume": 3896089.0}, {"date": "2026-05-01", "close": 85.58, "volume": 3463606.0}, {"date": "2026-05-04", "close": 83.61, "volume": 6144530.0}, {"date": "2026-05-05", "close": 84.39, "volume": 2740082.0}, {"date": "2026-05-06", "close": 85.14, "volume": 3545750.0}, {"date": "2026-05-07", "close": 84.35, "volume": 6953814.0}, {"date": "2026-05-08", "close": 84.72, "volume": 3983727.0}, {"date": "2026-05-11", "close": 81.66, "volume": 8026037.0}, {"date": "2026-05-12", "close": 80.7, "volume": 5521720.0}, {"date": "2026-05-13", "close": 79.75, "volume": 9937954.0}, {"date": "2026-05-14", "close": 80.38, "volume": 4094109.0}, {"date": "2026-05-15", "close": 79.09, "volume": 7072574.0}, {"date": "2026-05-18", "close": 79.59, "volume": 5667480.0}, {"date": "2026-05-19", "close": 79.13, "volume": 7173557.0}, {"date": "2026-05-20", "close": 80.96, "volume": 8322531.0}, {"date": "2026-05-21", "close": 81.79, "volume": 10862940.0}, {"date": "2026-05-22", "close": 82.54, "volume": 5384102.0}, {"date": "2026-05-26", "close": 82.96, "volume": 5936433.0}, {"date": "2026-05-27", "close": 83.96, "volume": 8582183.0}, {"date": "2026-05-28", "close": 85.61, "volume": 7648193.0}, {"date": "2026-05-29", "close": 83.99, "volume": 4533303.0}, {"date": "2026-06-01", "close": 83.32, "volume": 6316258.0}, {"date": "2026-06-02", "close": 83.7, "volume": 4155020.0}, {"date": "2026-06-03", "close": 83.37, "volume": 5041389.0}, {"date": "2026-06-04", "close": 83.53, "volume": 4109344.0}, {"date": "2026-06-05", "close": 82.63, "volume": 5890002.0}, {"date": "2026-06-08", "close": 83.75, "volume": 3350185.0}, {"date": "2026-06-09", "close": 84.83, "volume": 8882472.0}, {"date": "2026-06-10", "close": 84.99, "volume": 6064923.0}, {"date": "2026-06-11", "close": 87.67, "volume": 5333384.0}, {"date": "2026-06-12", "close": 87.73, "volume": 4993013.0}, {"date": "2026-06-15", "close": 87.44, "volume": 5608939.0}, {"date": "2026-06-16", "close": 87.08, "volume": 4638697.0}, {"date": "2026-06-17", "close": 84.55, "volume": 6971964.0}, {"date": "2026-06-18", "close": 86.39, "volume": 5607822.0}, {"date": "2026-06-22", "close": 85.51, "volume": 4112696.0}, {"date": "2026-06-23", "close": 85.78, "volume": 4039108.0}, {"date": "2026-06-24", "close": 88.22, "volume": 10094180.0}, {"date": "2026-06-25", "close": 87.56, "volume": 5604759.0}, {"date": "2026-06-26", "close": 88.72, "volume": 3432354.0}, {"date": "2026-06-29", "close": 87.94, "volume": 3916443.0}, {"date": "2026-06-30", "close": 87.74, "volume": 7150619.0}, {"date": "2026-07-01", "close": 87.84, "volume": 2859562.0}, {"date": "2026-07-02", "close": 88.06, "volume": 3876665.0}, {"date": "2026-07-06", "close": 87.62, "volume": 2805228.0}, {"date": "2026-07-07", "close": 87.17, "volume": 4350418.0}, {"date": "2026-07-08", "close": 86.0, "volume": 4936195.0}, {"date": "2026-07-09", "close": 86.92, "volume": 2510626.0}, {"date": "2026-07-10", "close": 88.08, "volume": 1741348.0}, {"date": "2026-07-13", "close": 87.47, "volume": 3183610.0}, {"date": "2026-07-14", "close": 87.78, "volume": 2512323.0}, {"date": "2026-07-15", "close": 89.1, "volume": 4975464.0}, {"date": "2026-07-16", "close": 90.48, "volume": 5216189.0}, {"date": "2026-07-17", "close": 89.42, "volume": 6322943.0}, {"date": "2026-07-20", "close": 88.94, "volume": 2316424.0}, {"date": "2026-07-21", "close": 88.46, "volume": 4507587.0}, {"date": "2026-07-22", "close": 88.74, "volume": 2687385.0}, {"date": "2026-07-23", "close": 86.38, "volume": 6568609.0}, {"date": "2026-07-24", "close": 87.01, "volume": 4440017.0}, {"date": "2026-07-27", "close": 89.54, "volume": 7012621.0}, {"date": "2026-07-28", "close": 91.52, "volume": 5073329.0}, {"date": "2026-07-29", "close": 91.4, "volume": 5319390.0}, {"date": "2026-07-30", "close": 90.58, "volume": 5297644.0}, {"date": "2026-07-31", "close": 89.78, "volume": 4171793.0}, {"date": "2026-08-03", "close": 91.46, "volume": 3354475.0}, {"date": "2026-08-04", "close": 92.35, "volume": 4869782.0}, {"date": "2026-08-05", "close": 91.42, "volume": 3940430.0}, {"date": "2026-08-06", "close": 89.85, "volume": 5075548.0}, {"date": "2026-08-07", "close": 90.82, "volume": 3418149.0}], "refreshing": true}