{"ticker": "AAXJ", "overview": {"name": "iShares MSCI All Country Asia ex Japan ETF", "country": "United States"}, "description": "", "exchange": "NASDAQ", "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": "AAXJ", "has_prices": true, "as_of": "2026-08-07", "last": 113.53, "prev_close": 112.6, "change": 0.9300000000000068, "change_pct": 0.008259325044405035, "session_volume": 161457.0, "vwap_5": 113.12962153151942, "vwap_20": 111.22460379207969, "vwap_60": 115.6584633123825, "vwap_250": 101.56789369203388, "high_52w": 124.21, "low_52w": 89.36, "avg_volume_20": 459486.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-51455bcd49664e77b48109897ada81ae-9", "src": "CONGRESS", "ticker": "AAXJ", "cik": "", "company": "iShares MSCI All Country Asia ex Japan ETF", "company_raw": "iShares MSCI All Country Asia ex Japan ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (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": "On the Hill: Sen. John Boozman sells AAXJ ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/51455bcd-4966-4e77-b481-09897ada81ae/", "trade_date": "2025-11-06", "timestamp": "2025-11-06", "mins": 520851}, {"id": "SENATE-3a779539845149d28419d3eb72c7922a-9", "src": "CONGRESS", "ticker": "AAXJ", "cik": "", "company": "iShares MSCI All Country Asia ex Japan ETF", "company_raw": "iShares MSCI All Country Asia ex Japan ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman sells AAXJ ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3a779539-8451-49d2-8419-d3eb72c7922a/", "trade_date": "2025-11-06", "timestamp": "2025-11-06", "mins": 520851}, {"id": "SENATE-e69e47538d5b485e8c9f3b8fedf24b80-1", "src": "CONGRESS", "ticker": "AAXJ", "cik": "", "company": "iShares MSCI All Country Asia ex Japan ETF", "company_raw": "iShares MSCI All Country Asia ex Japan ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman adds AAXJ to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/e69e4753-8d5b-485e-8c9f-3b8fedf24b80/", "trade_date": "2024-11-20", "timestamp": "2024-11-20", "mins": 1026291}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 2002.0, "net": -1001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-11-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/51455bcd-4966-4e77-b481-09897ada81ae/"}, {"action": "SELL", "amount": 1001.0, "date": "2025-11-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3a779539-8451-49d2-8419-d3eb72c7922a/"}, {"action": "BUY", "amount": 1001.0, "date": "2024-11-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e69e4753-8d5b-485e-8c9f-3b8fedf24b80/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-11-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/51455bcd-4966-4e77-b481-09897ada81ae/"}}], "activity": [], "announcements": [], "performance": {"ticker": "AAXJ", "has_prices": true, "summary": {"n": 1, "avg": 0.5279946164199193, "win_rate": 1.0, "best": 0.5279946164199193, "worst": 0.5279946164199193, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2024-11-20", "score": 0.0, "ref_price": 74.3, "return": 0.5279946164199193}]}, "price_series": [{"date": "2016-08-08", "close": 58.54, "volume": 1041337.0}, {"date": "2016-08-09", "close": 58.91, "volume": 445779.0}, {"date": "2016-08-10", "close": 58.92, "volume": 508012.0}, {"date": "2016-08-11", "close": 59.54, "volume": 733157.0}, {"date": "2016-08-12", "close": 59.43, "volume": 1214073.0}, {"date": "2016-08-15", "close": 60.02, "volume": 3588813.0}, {"date": "2016-08-16", "close": 59.7, "volume": 3277343.0}, {"date": "2016-08-17", "close": 59.38, "volume": 1700675.0}, {"date": "2016-08-18", "close": 59.85, "volume": 669405.0}, {"date": "2016-08-19", "close": 59.47, "volume": 506679.0}, {"date": "2016-08-22", "close": 58.86, "volume": 708838.0}, {"date": "2016-08-23", "close": 58.99, "volume": 529240.0}, {"date": "2016-08-24", "close": 59.02, "volume": 687057.0}, {"date": "2016-08-25", "close": 59.13, "volume": 646528.0}, {"date": "2016-08-26", "close": 58.75, "volume": 1832883.0}, {"date": "2016-08-29", "close": 59.04, "volume": 459228.0}, {"date": "2016-08-30", "close": 59.12, "volume": 425701.0}, {"date": "2016-08-31", "close": 58.68, "volume": 641404.0}, {"date": "2016-09-01", "close": 59.04, "volume": 645357.0}, {"date": "2016-09-02", "close": 59.82, "volume": 1455171.0}, {"date": "2016-09-06", "close": 61.02, "volume": 2174471.0}, {"date": "2016-09-07", "close": 61.12, "volume": 1400854.0}, {"date": "2016-09-08", "close": 61.0, "volume": 996080.0}, {"date": "2016-09-09", "close": 59.34, "volume": 984714.0}, {"date": "2016-09-12", "close": 59.58, "volume": 1103065.0}, {"date": "2016-09-13", "close": 58.32, "volume": 1685997.0}, {"date": "2016-09-14", "close": 58.61, "volume": 1051415.0}, {"date": "2016-09-15", "close": 59.64, "volume": 2045952.0}, {"date": "2016-09-16", "close": 59.22, "volume": 1003679.0}, {"date": "2016-09-19", "close": 59.69, "volume": 785378.0}, {"date": "2016-09-20", "close": 59.72, "volume": 1337591.0}, {"date": "2016-09-21", "close": 61.21, "volume": 2175098.0}, {"date": "2016-09-22", "close": 61.43, "volume": 2209590.0}, {"date": "2016-09-23", "close": 60.61, "volume": 920399.0}, {"date": "2016-09-26", "close": 59.87, "volume": 663591.0}, {"date": "2016-09-27", "close": 60.7, "volume": 1063164.0}, {"date": "2016-09-28", "close": 61.1, "volume": 1027764.0}, {"date": "2016-09-29", "close": 60.21, "volume": 891733.0}, {"date": "2016-09-30", "close": 60.52, "volume": 936745.0}, {"date": "2016-10-03", "close": 60.84, "volume": 1464530.0}, {"date": "2016-10-04", "close": 60.19, "volume": 1349876.0}, {"date": "2016-10-05", "close": 61.04, "volume": 719208.0}, {"date": "2016-10-06", "close": 61.1, "volume": 578375.0}, {"date": "2016-10-07", "close": 60.75, "volume": 909007.0}, {"date": "2016-10-10", "close": 61.22, "volume": 525380.0}, {"date": "2016-10-11", "close": 59.62, "volume": 1634890.0}, {"date": "2016-10-12", "close": 59.63, "volume": 698257.0}, {"date": "2016-10-13", "close": 59.06, "volume": 654326.0}, {"date": "2016-10-14", "close": 59.13, "volume": 1249119.0}, {"date": "2016-10-17", "close": 59.0, "volume": 401685.0}, {"date": "2016-10-18", "close": 59.92, "volume": 386129.0}, {"date": "2016-10-19", "close": 60.2, "volume": 2149208.0}, {"date": "2016-10-20", "close": 59.93, "volume": 478008.0}, {"date": "2016-10-21", "close": 59.86, "volume": 192139.0}, {"date": "2016-10-24", "close": 60.23, "volume": 678738.0}, {"date": "2016-10-25", "close": 60.18, "volume": 315024.0}, {"date": "2016-10-26", "close": 59.63, "volume": 306363.0}, {"date": "2016-10-27", "close": 59.12, "volume": 1381326.0}, {"date": "2016-10-28", "close": 58.86, "volume": 804458.0}, {"date": "2016-10-31", "close": 58.92, "volume": 1516841.0}, {"date": "2016-11-01", "close": 58.78, "volume": 681985.0}, {"date": "2016-11-02", "close": 58.28, "volume": 2284507.0}, {"date": "2016-11-03", "close": 58.12, "volume": 657275.0}, {"date": "2016-11-04", "close": 57.64, "volume": 607312.0}, {"date": "2016-11-07", "close": 59.11, "volume": 458237.0}, {"date": "2016-11-08", "close": 59.39, "volume": 602515.0}, {"date": "2016-11-09", "close": 57.72, "volume": 1971391.0}, {"date": "2016-11-10", "close": 56.72, "volume": 3279504.0}, {"date": "2016-11-11", "close": 55.73, "volume": 2637472.0}, {"date": "2016-11-14", "close": 55.29, "volume": 2060838.0}, {"date": "2016-11-15", "close": 56.15, "volume": 2057722.0}, {"date": "2016-11-16", "close": 55.6, "volume": 1895268.0}, {"date": "2016-11-17", "close": 55.84, "volume": 2473054.0}, {"date": "2016-11-18", "close": 55.75, "volume": 849620.0}, {"date": "2016-11-21", "close": 55.91, "volume": 568004.0}, {"date": "2016-11-22", "close": 56.53, "volume": 1004277.0}, {"date": "2016-11-23", "close": 56.23, "volume": 604362.0}, {"date": "2016-11-25", "close": 56.56, "volume": 290746.0}, {"date": "2016-11-28", "close": 56.7, "volume": 754039.0}, {"date": "2016-11-29", "close": 56.91, "volume": 335216.0}, {"date": "2016-11-30", "close": 57.08, "volume": 823625.0}, {"date": "2016-12-01", "close": 56.86, "volume": 1278611.0}, {"date": "2016-12-02", "close": 56.62, "volume": 669123.0}, {"date": "2016-12-05", "close": 56.75, "volume": 864555.0}, {"date": "2016-12-06", "close": 56.94, "volume": 1305952.0}, {"date": "2016-12-07", "close": 57.68, "volume": 1068160.0}, {"date": "2016-12-08", "close": 57.86, "volume": 1754611.0}, {"date": "2016-12-09", "close": 57.49, "volume": 2689353.0}, {"date": "2016-12-12", "close": 56.92, "volume": 2747848.0}, {"date": "2016-12-13", "close": 57.57, "volume": 2407343.0}, {"date": "2016-12-14", "close": 56.26, "volume": 3193110.0}, {"date": "2016-12-15", "close": 56.13, "volume": 1756114.0}, {"date": "2016-12-16", "close": 55.87, "volume": 1437168.0}, {"date": "2016-12-19", "close": 55.55, "volume": 1448342.0}, {"date": "2016-12-20", "close": 55.56, "volume": 1137710.0}, {"date": "2016-12-21", "close": 54.63, "volume": 2053086.0}, {"date": "2016-12-22", "close": 54.13, "volume": 1211455.0}, {"date": "2016-12-23", "close": 54.24, "volume": 593312.0}, {"date": "2016-12-27", "close": 54.32, "volume": 1934669.0}, {"date": "2016-12-28", "close": 54.4, "volume": 1897164.0}, {"date": "2016-12-29", "close": 55.11, "volume": 1102661.0}, {"date": "2016-12-30", "close": 54.93, "volume": 891647.0}, {"date": "2017-01-03", "close": 55.47, "volume": 1356333.0}, {"date": "2017-01-04", "close": 56.02, "volume": 1122554.0}, {"date": "2017-01-05", "close": 56.81, "volume": 2471483.0}, {"date": "2017-01-06", "close": 56.53, "volume": 993831.0}, {"date": "2017-01-09", "close": 56.58, "volume": 878002.0}, {"date": "2017-01-10", "close": 57.13, "volume": 1329268.0}, {"date": "2017-01-11", "close": 57.67, "volume": 2003628.0}, {"date": "2017-01-12", "close": 57.74, "volume": 1652476.0}, {"date": "2017-01-13", "close": 57.77, "volume": 670238.0}, {"date": "2017-01-17", "close": 57.72, "volume": 1299501.0}, {"date": "2017-01-18", "close": 57.57, "volume": 473153.0}, {"date": "2017-01-19", "close": 57.43, "volume": 524191.0}, {"date": "2017-01-20", "close": 57.46, "volume": 401069.0}, {"date": "2017-01-23", "close": 58.07, "volume": 619076.0}, {"date": "2017-01-24", "close": 58.47, "volume": 492600.0}, {"date": "2017-01-25", "close": 59.02, "volume": 523422.0}, {"date": "2017-01-26", "close": 58.91, "volume": 938185.0}, {"date": "2017-01-27", "close": 58.97, "volume": 1541962.0}, {"date": "2017-01-30", "close": 58.8, "volume": 1626454.0}, {"date": "2017-01-31", "close": 58.99, "volume": 701969.0}, {"date": "2017-02-01", "close": 59.09, "volume": 1080591.0}, {"date": "2017-02-02", "close": 59.24, "volume": 582896.0}, {"date": "2017-02-03", "close": 59.55, "volume": 638289.0}, {"date": "2017-02-06", "close": 59.54, "volume": 467143.0}, {"date": "2017-02-07", "close": 59.37, "volume": 383157.0}, {"date": "2017-02-08", "close": 59.74, "volume": 770103.0}, {"date": "2017-02-09", "close": 59.96, "volume": 420634.0}, {"date": "2017-02-10", "close": 60.22, "volume": 374089.0}, {"date": "2017-02-13", "close": 60.42, "volume": 691112.0}, {"date": "2017-02-14", "close": 60.43, "volume": 778218.0}, {"date": "2017-02-15", "close": 60.81, "volume": 601683.0}, {"date": "2017-02-16", "close": 60.7, "volume": 1014695.0}, {"date": "2017-02-17", "close": 60.59, "volume": 721524.0}, {"date": "2017-02-21", "close": 61.06, "volume": 323189.0}, {"date": "2017-02-22", "close": 61.32, "volume": 399010.0}, {"date": "2017-02-23", "close": 61.39, "volume": 512699.0}, {"date": "2017-02-24", "close": 61.02, "volume": 343763.0}, {"date": "2017-02-27", "close": 60.83, "volume": 538032.0}, {"date": "2017-02-28", "close": 60.62, "volume": 330853.0}, {"date": "2017-03-01", "close": 61.2, "volume": 574784.0}, {"date": "2017-03-02", "close": 60.35, "volume": 1559875.0}, {"date": "2017-03-03", "close": 60.35, "volume": 1587264.0}, {"date": "2017-03-06", "close": 60.38, "volume": 659120.0}, {"date": "2017-03-07", "close": 60.56, "volume": 1058250.0}, {"date": "2017-03-08", "close": 60.42, "volume": 519914.0}, {"date": "2017-03-09", "close": 60.1, "volume": 571185.0}, {"date": "2017-03-10", "close": 60.56, "volume": 414958.0}, {"date": "2017-03-13", "close": 61.31, "volume": 622267.0}, {"date": "2017-03-14", "close": 61.12, "volume": 411645.0}, {"date": "2017-03-15", "close": 62.38, "volume": 897603.0}, {"date": "2017-03-16", "close": 62.92, "volume": 2113557.0}, {"date": "2017-03-17", "close": 62.94, "volume": 3716516.0}, {"date": "2017-03-20", "close": 63.59, "volume": 2991615.0}, {"date": "2017-03-21", "close": 62.9, "volume": 1667913.0}, {"date": "2017-03-22", "close": 63.2, "volume": 490122.0}, {"date": "2017-03-23", "close": 63.24, "volume": 1451763.0}, {"date": "2017-03-24", "close": 63.31, "volume": 512608.0}, {"date": "2017-03-27", "close": 63.33, "volume": 948668.0}, {"date": "2017-03-28", "close": 63.5, "volume": 1002985.0}, {"date": "2017-03-29", "close": 63.51, "volume": 662806.0}, {"date": "2017-03-30", "close": 63.25, "volume": 255667.0}, {"date": "2017-03-31", "close": 62.94, "volume": 295673.0}, {"date": "2017-04-03", "close": 63.4, "volume": 1293652.0}, {"date": "2017-04-04", "close": 63.31, "volume": 1048642.0}, {"date": "2017-04-05", "close": 63.28, "volume": 1305617.0}, {"date": "2017-04-06", "close": 63.22, "volume": 412086.0}, {"date": "2017-04-07", "close": 63.14, "volume": 1075426.0}, {"date": "2017-04-10", "close": 62.86, "volume": 637818.0}, {"date": "2017-04-11", "close": 62.59, "volume": 2663110.0}, {"date": "2017-04-12", "close": 62.86, "volume": 745449.0}, {"date": "2017-04-13", "close": 62.79, "volume": 909506.0}, {"date": "2017-04-17", "close": 63.11, "volume": 326069.0}, {"date": "2017-04-18", "close": 62.36, "volume": 1535276.0}, {"date": "2017-04-19", "close": 62.07, "volume": 1828593.0}, {"date": "2017-04-20", "close": 62.81, "volume": 449505.0}, {"date": "2017-04-21", "close": 62.89, "volume": 580394.0}, {"date": "2017-04-24", "close": 63.41, "volume": 1335563.0}, {"date": "2017-04-25", "close": 64.16, "volume": 1706778.0}, {"date": "2017-04-26", "close": 64.17, "volume": 1639072.0}, {"date": "2017-04-27", "close": 64.24, "volume": 694325.0}, {"date": "2017-04-28", "close": 64.21, "volume": 1659348.0}, {"date": "2017-05-01", "close": 64.42, "volume": 744469.0}, {"date": "2017-05-02", "close": 64.84, "volume": 590697.0}, {"date": "2017-05-03", "close": 64.61, "volume": 351729.0}, {"date": "2017-05-04", "close": 64.15, "volume": 4544783.0}, {"date": "2017-05-05", "close": 64.27, "volume": 1269087.0}, {"date": "2017-05-08", "close": 64.53, "volume": 878684.0}, {"date": "2017-05-09", "close": 65.31, "volume": 1903119.0}, {"date": "2017-05-10", "close": 65.54, "volume": 1241306.0}, {"date": "2017-05-11", "close": 65.77, "volume": 759369.0}, {"date": "2017-05-12", "close": 65.94, "volume": 399490.0}, {"date": "2017-05-15", "close": 66.43, "volume": 1104618.0}, {"date": "2017-05-16", "close": 66.37, "volume": 848527.0}, {"date": "2017-05-17", "close": 65.42, "volume": 1682328.0}, {"date": "2017-05-18", "close": 65.5, "volume": 946560.0}, {"date": "2017-05-19", "close": 66.42, "volume": 730136.0}, {"date": "2017-05-22", "close": 66.62, "volume": 710312.0}, {"date": "2017-05-23", "close": 66.29, "volume": 727266.0}, {"date": "2017-05-24", "close": 66.48, "volume": 1100479.0}, {"date": "2017-05-25", "close": 67.1, "volume": 329976.0}, {"date": "2017-05-26", "close": 67.22, "volume": 1670493.0}, {"date": "2017-05-30", "close": 67.05, "volume": 702842.0}, {"date": "2017-05-31", "close": 66.76, "volume": 877247.0}, {"date": "2017-06-01", "close": 67.38, "volume": 1127376.0}, {"date": "2017-06-02", "close": 67.78, "volume": 856375.0}, {"date": "2017-06-05", "close": 67.69, "volume": 562745.0}, {"date": "2017-06-06", "close": 67.84, "volume": 362004.0}, {"date": "2017-06-07", "close": 67.77, "volume": 406028.0}, {"date": "2017-06-08", "close": 68.41, "volume": 360816.0}, {"date": "2017-06-09", "close": 67.85, "volume": 4041354.0}, {"date": "2017-06-12", "close": 67.37, "volume": 437843.0}, {"date": "2017-06-13", "close": 67.82, "volume": 1393543.0}, {"date": "2017-06-14", "close": 67.74, "volume": 1209393.0}, {"date": "2017-06-15", "close": 67.1, "volume": 660321.0}, {"date": "2017-06-16", "close": 67.18, "volume": 466529.0}, {"date": "2017-06-19", "close": 67.92, "volume": 570947.0}, {"date": "2017-06-20", "close": 67.23, "volume": 887773.0}, {"date": "2017-06-21", "close": 67.39, "volume": 2022957.0}, {"date": "2017-06-22", "close": 67.67, "volume": 3471330.0}, {"date": "2017-06-23", "close": 67.82, "volume": 240162.0}, {"date": "2017-06-26", "close": 68.41, "volume": 255154.0}, {"date": "2017-06-27", "close": 67.73, "volume": 655145.0}, {"date": "2017-06-28", "close": 67.9, "volume": 3285215.0}, {"date": "2017-06-29", "close": 67.16, "volume": 1239815.0}, {"date": "2017-06-30", "close": 67.45, "volume": 361040.0}, {"date": "2017-07-03", "close": 67.63, "volume": 409868.0}, {"date": "2017-07-05", "close": 67.59, "volume": 997707.0}, {"date": "2017-07-06", "close": 66.77, "volume": 689731.0}, {"date": "2017-07-07", "close": 66.99, "volume": 497682.0}, {"date": "2017-07-10", "close": 67.44, "volume": 783798.0}, {"date": "2017-07-11", "close": 68.13, "volume": 444444.0}, {"date": "2017-07-12", "close": 69.33, "volume": 5801624.0}, {"date": "2017-07-13", "close": 69.53, "volume": 2400738.0}, {"date": "2017-07-14", "close": 70.27, "volume": 744374.0}, {"date": "2017-07-17", "close": 69.85, "volume": 1305534.0}, {"date": "2017-07-18", "close": 70.11, "volume": 683214.0}, {"date": "2017-07-19", "close": 70.62, "volume": 496550.0}, {"date": "2017-07-20", "close": 70.51, "volume": 449093.0}, {"date": "2017-07-21", "close": 70.51, "volume": 808184.0}, {"date": "2017-07-24", "close": 70.9, "volume": 576084.0}, {"date": "2017-07-25", "close": 70.81, "volume": 390587.0}, {"date": "2017-07-26", "close": 71.23, "volume": 646165.0}, {"date": "2017-07-27", "close": 70.75, "volume": 4569849.0}, {"date": "2017-07-28", "close": 70.7, "volume": 663620.0}, {"date": "2017-07-31", "close": 70.84, "volume": 608628.0}, {"date": "2017-08-01", "close": 71.25, "volume": 1613463.0}, {"date": "2017-08-02", "close": 71.22, "volume": 2299795.0}, {"date": "2017-08-03", "close": 70.86, "volume": 682130.0}, {"date": "2017-08-04", "close": 71.19, "volume": 1017584.0}, {"date": "2017-08-07", "close": 71.5, "volume": 655253.0}, {"date": "2017-08-08", "close": 71.61, "volume": 895356.0}, {"date": "2017-08-09", "close": 70.96, "volume": 1036573.0}, {"date": "2017-08-10", "close": 69.16, "volume": 1470314.0}, {"date": "2017-08-11", "close": 69.24, "volume": 1593215.0}, {"date": "2017-08-14", "close": 70.07, "volume": 531548.0}, {"date": "2017-08-15", "close": 69.98, "volume": 250869.0}, {"date": "2017-08-16", "close": 70.7, "volume": 364633.0}, {"date": "2017-08-17", "close": 69.81, "volume": 1320082.0}, {"date": "2017-08-18", "close": 70.16, "volume": 777114.0}, {"date": "2017-08-21", "close": 70.44, "volume": 378125.0}, {"date": "2017-08-22", "close": 71.35, "volume": 809411.0}, {"date": "2017-08-23", "close": 71.47, "volume": 369146.0}, {"date": "2017-08-24", "close": 71.8, "volume": 5299425.0}, {"date": "2017-08-25", "close": 72.08, "volume": 2213861.0}, {"date": "2017-08-28", "close": 71.79, "volume": 1874756.0}, {"date": "2017-08-29", "close": 71.62, "volume": 1123434.0}, {"date": "2017-08-30", "close": 71.83, "volume": 893575.0}, {"date": "2017-08-31", "close": 72.07, "volume": 802409.0}, {"date": "2017-09-01", "close": 72.43, "volume": 960087.0}, {"date": "2017-09-05", "close": 71.41, "volume": 1022182.0}, {"date": "2017-09-06", "close": 71.76, "volume": 280078.0}, {"date": "2017-09-07", "close": 72.22, "volume": 585085.0}, {"date": "2017-09-08", "close": 71.95, "volume": 545592.0}, {"date": "2017-09-11", "close": 72.95, "volume": 674910.0}, {"date": "2017-09-12", "close": 72.88, "volume": 806289.0}, {"date": "2017-09-13", "close": 72.56, "volume": 788854.0}, {"date": "2017-09-14", "close": 72.6, "volume": 738110.0}, {"date": "2017-09-15", "close": 73.12, "volume": 474067.0}, {"date": "2017-09-18", "close": 73.755, "volume": 933999.0}, {"date": "2017-09-19", "close": 73.84, "volume": 618217.0}, {"date": "2017-09-20", "close": 73.4, "volume": 606643.0}, {"date": "2017-09-21", "close": 73.47, "volume": 468671.0}, {"date": "2017-09-22", "close": 72.92, "volume": 634657.0}, {"date": "2017-09-25", "close": 71.59, "volume": 984602.0}, {"date": "2017-09-26", "close": 71.54, "volume": 912299.0}, {"date": "2017-09-27", "close": 71.52, "volume": 1050327.0}, {"date": "2017-09-28", "close": 71.44, "volume": 2466489.0}, {"date": "2017-09-29", "close": 72.22, "volume": 1549713.0}, {"date": "2017-10-02", "close": 72.48, "volume": 1554550.0}, {"date": "2017-10-03", "close": 73.41, "volume": 1687192.0}, {"date": "2017-10-04", "close": 73.35, "volume": 516235.0}, {"date": "2017-10-05", "close": 73.97, "volume": 2134323.0}, {"date": "2017-10-06", "close": 73.56, "volume": 2092100.0}, {"date": "2017-10-09", "close": 73.77, "volume": 879600.0}, {"date": "2017-10-10", "close": 74.48, "volume": 1897730.0}, {"date": "2017-10-11", "close": 74.61, "volume": 1174411.0}, {"date": "2017-10-12", "close": 74.56, "volume": 1086802.0}, {"date": "2017-10-13", "close": 75.24, "volume": 394530.0}, {"date": "2017-10-16", "close": 75.39, "volume": 824805.0}, {"date": "2017-10-17", "close": 75.0, "volume": 1644228.0}, {"date": "2017-10-18", "close": 75.29, "volume": 494874.0}, {"date": "2017-10-19", "close": 74.5, "volume": 1218964.0}, {"date": "2017-10-20", "close": 74.87, "volume": 676860.0}, {"date": "2017-10-23", "close": 74.46, "volume": 774849.0}, {"date": "2017-10-24", "close": 74.49, "volume": 640203.0}, {"date": "2017-10-25", "close": 74.24, "volume": 2812919.0}, {"date": "2017-10-26", "close": 74.08, "volume": 811051.0}, {"date": "2017-10-27", "close": 75.05, "volume": 1030579.0}, {"date": "2017-10-30", "close": 74.59, "volume": 548749.0}, {"date": "2017-10-31", "close": 75.31, "volume": 872846.0}, {"date": "2017-11-01", "close": 75.96, "volume": 2869473.0}, {"date": "2017-11-02", "close": 76.14, "volume": 1289310.0}, {"date": "2017-11-03", "close": 75.9, "volume": 691479.0}, {"date": "2017-11-06", "close": 76.53, "volume": 1313730.0}, {"date": "2017-11-07", "close": 76.18, "volume": 1627277.0}, {"date": "2017-11-08", "close": 76.57, "volume": 681128.0}, {"date": "2017-11-09", "close": 76.11, "volume": 1261567.0}, {"date": "2017-11-10", "close": 76.08, "volume": 619687.0}, {"date": "2017-11-13", "close": 76.11, "volume": 381701.0}, {"date": "2017-11-14", "close": 75.67, "volume": 483372.0}, {"date": "2017-11-15", "close": 75.24, "volume": 886623.0}, {"date": "2017-11-16", "close": 76.72, "volume": 1428720.0}, {"date": "2017-11-17", "close": 76.7, "volume": 781547.0}, {"date": "2017-11-20", "close": 77.11, "volume": 689469.0}, {"date": "2017-11-21", "close": 78.28, "volume": 1380993.0}, {"date": "2017-11-22", "close": 78.36, "volume": 1317286.0}, {"date": "2017-11-24", "close": 78.28, "volume": 340386.0}, {"date": "2017-11-27", "close": 76.98, "volume": 1147625.0}, {"date": "2017-11-28", "close": 77.52, "volume": 1042447.0}, {"date": "2017-11-29", "close": 76.33, "volume": 1489260.0}, {"date": "2017-11-30", "close": 75.63, "volume": 1811953.0}, {"date": "2017-12-01", "close": 75.13, "volume": 1541794.0}, {"date": "2017-12-04", "close": 75.0, "volume": 1450060.0}, {"date": "2017-12-05", "close": 75.02, "volume": 859792.0}, {"date": "2017-12-06", "close": 73.86, "volume": 2058666.0}, {"date": "2017-12-07", "close": 74.41, "volume": 2755362.0}, {"date": "2017-12-08", "close": 75.32, "volume": 1132464.0}, {"date": "2017-12-11", "close": 75.76, "volume": 906388.0}, {"date": "2017-12-12", "close": 75.15, "volume": 1067398.0}, {"date": "2017-12-13", "close": 76.18, "volume": 1869271.0}, {"date": "2017-12-14", "close": 75.49, "volume": 1409686.0}, {"date": "2017-12-15", "close": 75.47, "volume": 2177634.0}, {"date": "2017-12-18", "close": 75.88, "volume": 1889866.0}, {"date": "2017-12-19", "close": 74.52, "volume": 3122222.0}, {"date": "2017-12-20", "close": 74.6, "volume": 882962.0}, {"date": "2017-12-21", "close": 75.01, "volume": 2325757.0}, {"date": "2017-12-22", "close": 75.57, "volume": 673386.0}, {"date": "2017-12-26", "close": 75.26, "volume": 233076.0}, {"date": "2017-12-27", "close": 75.37, "volume": 519677.0}, {"date": "2017-12-28", "close": 76.0, "volume": 569511.0}, {"date": "2017-12-29", "close": 76.28, "volume": 637912.0}, {"date": "2018-01-02", "close": 77.88, "volume": 1128518.0}, {"date": "2018-01-03", "close": 78.56, "volume": 637092.0}, {"date": "2018-01-04", "close": 78.69, "volume": 928089.0}, {"date": "2018-01-05", "close": 79.41, "volume": 686202.0}, {"date": "2018-01-08", "close": 79.49, "volume": 567703.0}, {"date": "2018-01-09", "close": 79.41, "volume": 679295.0}, {"date": "2018-01-10", "close": 78.92, "volume": 813719.0}, {"date": "2018-01-11", "close": 79.4, "volume": 618982.0}, {"date": "2018-01-12", "close": 80.15, "volume": 1162092.0}, {"date": "2018-01-16", "close": 79.78, "volume": 765007.0}, {"date": "2018-01-17", "close": 80.74, "volume": 1168118.0}, {"date": "2018-01-18", "close": 80.5, "volume": 3081724.0}, {"date": "2018-01-19", "close": 81.32, "volume": 494112.0}, {"date": "2018-01-22", "close": 81.71, "volume": 1042129.0}, {"date": "2018-01-23", "close": 82.25, "volume": 1120904.0}, {"date": "2018-01-24", "close": 82.46, "volume": 845606.0}, {"date": "2018-01-25", "close": 82.25, "volume": 881924.0}, {"date": "2018-01-26", "close": 83.5, "volume": 1794217.0}, {"date": "2018-01-29", "close": 82.31, "volume": 2691806.0}, {"date": "2018-01-30", "close": 81.17, "volume": 1820479.0}, {"date": "2018-01-31", "close": 81.78, "volume": 4074316.0}, {"date": "2018-02-01", "close": 80.6, "volume": 1785975.0}, {"date": "2018-02-02", "close": 78.64, "volume": 1831100.0}, {"date": "2018-02-05", "close": 76.37, "volume": 5891798.0}, {"date": "2018-02-06", "close": 78.36, "volume": 3980997.0}, {"date": "2018-02-07", "close": 75.74, "volume": 1682570.0}, {"date": "2018-02-08", "close": 73.32, "volume": 3224200.0}, {"date": "2018-02-09", "close": 74.44, "volume": 3253478.0}, {"date": "2018-02-12", "close": 75.32, "volume": 1420110.0}, {"date": "2018-02-13", "close": 75.96, "volume": 1245442.0}, {"date": "2018-02-14", "close": 77.63, "volume": 954161.0}, {"date": "2018-02-15", "close": 79.16, "volume": 1484311.0}, {"date": "2018-02-16", "close": 78.93, "volume": 658847.0}, {"date": "2018-02-20", "close": 77.86, "volume": 686016.0}, {"date": "2018-02-21", "close": 77.89, "volume": 503610.0}, {"date": "2018-02-22", "close": 77.74, "volume": 1159278.0}, {"date": "2018-02-23", "close": 79.09, "volume": 957487.0}, {"date": "2018-02-26", "close": 79.86, "volume": 974205.0}, {"date": "2018-02-27", "close": 77.72, "volume": 670813.0}, {"date": "2018-02-28", "close": 76.74, "volume": 520195.0}, {"date": "2018-03-01", "close": 76.61, "volume": 793121.0}, {"date": "2018-03-02", "close": 76.9, "volume": 806773.0}, {"date": "2018-03-05", "close": 76.69, "volume": 869693.0}, {"date": "2018-03-06", "close": 77.54, "volume": 636527.0}, {"date": "2018-03-07", "close": 77.53, "volume": 566360.0}, {"date": "2018-03-08", "close": 77.83, "volume": 490645.0}, {"date": "2018-03-09", "close": 79.54, "volume": 880701.0}, {"date": "2018-03-12", "close": 79.78, "volume": 500164.0}, {"date": "2018-03-13", "close": 79.21, "volume": 2219029.0}, {"date": "2018-03-14", "close": 79.49, "volume": 597203.0}, {"date": "2018-03-15", "close": 79.64, "volume": 1274535.0}, {"date": "2018-03-16", "close": 79.51, "volume": 439401.0}, {"date": "2018-03-19", "close": 78.62, "volume": 269220.0}, {"date": "2018-03-20", "close": 79.47, "volume": 413484.0}, {"date": "2018-03-21", "close": 79.55, "volume": 408214.0}, {"date": "2018-03-22", "close": 76.82, "volume": 812702.0}, {"date": "2018-03-23", "close": 75.23, "volume": 629470.0}, {"date": "2018-03-26", "close": 77.74, "volume": 2622778.0}, {"date": "2018-03-27", "close": 76.56, "volume": 3152732.0}, {"date": "2018-03-28", "close": 76.16, "volume": 567971.0}, {"date": "2018-03-29", "close": 77.53, "volume": 635985.0}, {"date": "2018-04-02", "close": 76.08, "volume": 377162.0}, {"date": "2018-04-03", "close": 77.03, "volume": 365524.0}, {"date": "2018-04-04", "close": 76.86, "volume": 647772.0}, {"date": "2018-04-05", "close": 77.05, "volume": 320225.0}, {"date": "2018-04-06", "close": 75.37, "volume": 3235501.0}, {"date": "2018-04-09", "close": 76.27, "volume": 684984.0}, {"date": "2018-04-10", "close": 77.81, "volume": 802495.0}, {"date": "2018-04-11", "close": 77.82, "volume": 389154.0}, {"date": "2018-04-12", "close": 77.84, "volume": 369327.0}, {"date": "2018-04-13", "close": 77.09, "volume": 201641.0}, {"date": "2018-04-16", "close": 77.01, "volume": 257035.0}, {"date": "2018-04-17", "close": 76.98, "volume": 852034.0}, {"date": "2018-04-18", "close": 77.43, "volume": 390329.0}, {"date": "2018-04-19", "close": 77.15, "volume": 1437322.0}, {"date": "2018-04-20", "close": 76.26, "volume": 661119.0}, {"date": "2018-04-23", "close": 75.89, "volume": 446787.0}, {"date": "2018-04-24", "close": 75.54, "volume": 561211.0}, {"date": "2018-04-25", "close": 75.1, "volume": 389891.0}, {"date": "2018-04-26", "close": 76.02, "volume": 425203.0}, {"date": "2018-04-27", "close": 76.51, "volume": 407374.0}, {"date": "2018-04-30", "close": 76.25, "volume": 782714.0}, {"date": "2018-05-01", "close": 76.09, "volume": 615686.0}, {"date": "2018-05-02", "close": 75.69, "volume": 469086.0}, {"date": "2018-05-03", "close": 75.53, "volume": 496760.0}, {"date": "2018-05-04", "close": 75.89, "volume": 1224889.0}, {"date": "2018-05-07", "close": 75.47, "volume": 317875.0}, {"date": "2018-05-08", "close": 76.04, "volume": 610211.0}, {"date": "2018-05-09", "close": 76.11, "volume": 456739.0}, {"date": "2018-05-10", "close": 77.39, "volume": 1084134.0}, {"date": "2018-05-11", "close": 77.49, "volume": 168934.0}, {"date": "2018-05-14", "close": 77.7, "volume": 598944.0}, {"date": "2018-05-15", "close": 76.25, "volume": 872721.0}, {"date": "2018-05-16", "close": 77.37, "volume": 534396.0}, {"date": "2018-05-17", "close": 76.4, "volume": 791641.0}, {"date": "2018-05-18", "close": 75.99, "volume": 341643.0}, {"date": "2018-05-21", "close": 76.71, "volume": 259377.0}, {"date": "2018-05-22", "close": 76.63, "volume": 499701.0}, {"date": "2018-05-23", "close": 76.61, "volume": 621323.0}, {"date": "2018-05-24", "close": 76.38, "volume": 1756211.0}, {"date": "2018-05-25", "close": 76.89, "volume": 770241.0}, {"date": "2018-05-29", "close": 75.44, "volume": 1739858.0}, {"date": "2018-05-30", "close": 75.78, "volume": 1936862.0}, {"date": "2018-05-31", "close": 76.0, "volume": 500281.0}, {"date": "2018-06-01", "close": 76.87, "volume": 502904.0}, {"date": "2018-06-04", "close": 77.61, "volume": 366982.0}, {"date": "2018-06-05", "close": 77.47, "volume": 386343.0}, {"date": "2018-06-06", "close": 78.69, "volume": 465409.0}, {"date": "2018-06-07", "close": 77.92, "volume": 1914290.0}, {"date": "2018-06-08", "close": 77.51, "volume": 467557.0}, {"date": "2018-06-11", "close": 77.71, "volume": 2515822.0}, {"date": "2018-06-12", "close": 77.47, "volume": 345128.0}, {"date": "2018-06-13", "close": 76.8, "volume": 502422.0}, {"date": "2018-06-14", "close": 76.3, "volume": 425455.0}, {"date": "2018-06-15", "close": 75.68, "volume": 632026.0}, {"date": "2018-06-18", "close": 74.84, "volume": 1037962.0}, {"date": "2018-06-19", "close": 73.46, "volume": 1636185.0}, {"date": "2018-06-20", "close": 73.71, "volume": 1010822.0}, {"date": "2018-06-21", "close": 72.45, "volume": 1075264.0}, {"date": "2018-06-22", "close": 73.12, "volume": 679207.0}, {"date": "2018-06-25", "close": 72.02, "volume": 1201156.0}, {"date": "2018-06-26", "close": 71.86, "volume": 845017.0}, {"date": "2018-06-27", "close": 70.39, "volume": 1031068.0}, {"date": "2018-06-28", "close": 70.72, "volume": 973115.0}, {"date": "2018-06-29", "close": 71.67, "volume": 939717.0}, {"date": "2018-07-02", "close": 70.78, "volume": 690139.0}, {"date": "2018-07-03", "close": 70.62, "volume": 280242.0}, {"date": "2018-07-05", "close": 70.25, "volume": 3044848.0}, {"date": "2018-07-06", "close": 71.1, "volume": 640367.0}, {"date": "2018-07-09", "close": 72.43, "volume": 1113299.0}, {"date": "2018-07-10", "close": 72.11, "volume": 627458.0}, {"date": "2018-07-11", "close": 70.92, "volume": 1007085.0}, {"date": "2018-07-12", "close": 71.91, "volume": 662122.0}, {"date": "2018-07-13", "close": 71.97, "volume": 374124.0}, {"date": "2018-07-16", "close": 71.59, "volume": 422593.0}, {"date": "2018-07-17", "close": 71.9, "volume": 745907.0}, {"date": "2018-07-18", "close": 71.84, "volume": 317111.0}, {"date": "2018-07-19", "close": 71.0, "volume": 1297506.0}, {"date": "2018-07-20", "close": 72.01, "volume": 528013.0}, {"date": "2018-07-23", "close": 71.51, "volume": 2096714.0}, {"date": "2018-07-24", "close": 72.5, "volume": 869717.0}, {"date": "2018-07-25", "close": 73.69, "volume": 880687.0}, {"date": "2018-07-26", "close": 72.88, "volume": 1164239.0}, {"date": "2018-07-27", "close": 72.9, "volume": 365916.0}, {"date": "2018-07-30", "close": 72.56, "volume": 886850.0}, {"date": "2018-07-31", "close": 73.05, "volume": 400877.0}, {"date": "2018-08-01", "close": 72.4, "volume": 797388.0}, {"date": "2018-08-02", "close": 71.34, "volume": 2985810.0}, {"date": "2018-08-03", "close": 71.55, "volume": 1292871.0}, {"date": "2018-08-06", "close": 71.29, "volume": 840318.0}, {"date": "2018-08-07", "close": 72.19, "volume": 800570.0}, {"date": "2018-08-08", "close": 72.22, "volume": 393612.0}, {"date": "2018-08-09", "close": 72.38, "volume": 2415589.0}, {"date": "2018-08-10", "close": 71.34, "volume": 621015.0}, {"date": "2018-08-13", "close": 70.18, "volume": 706325.0}, {"date": "2018-08-14", "close": 70.29, "volume": 554638.0}, {"date": "2018-08-15", "close": 68.45, "volume": 1388094.0}, {"date": "2018-08-16", "close": 69.1, "volume": 426465.0}, {"date": "2018-08-17", "close": 69.82, "volume": 530963.0}, {"date": "2018-08-20", "close": 70.16, "volume": 464443.0}, {"date": "2018-08-21", "close": 71.08, "volume": 544883.0}, {"date": "2018-08-22", "close": 71.39, "volume": 415709.0}, {"date": "2018-08-23", "close": 70.5, "volume": 607292.0}, {"date": "2018-08-24", "close": 71.48, "volume": 870993.0}, {"date": "2018-08-27", "close": 72.49, "volume": 856363.0}, {"date": "2018-08-28", "close": 72.24, "volume": 1128539.0}, {"date": "2018-08-29", "close": 72.74, "volume": 815697.0}, {"date": "2018-08-30", "close": 71.18, "volume": 904339.0}, {"date": "2018-08-31", "close": 71.43, "volume": 867285.0}, {"date": "2018-09-04", "close": 70.6, "volume": 814181.0}, {"date": "2018-09-05", "close": 69.38, "volume": 1046820.0}, {"date": "2018-09-06", "close": 69.19, "volume": 983617.0}, {"date": "2018-09-07", "close": 68.68, "volume": 993297.0}, {"date": "2018-09-10", "close": 68.02, "volume": 1197471.0}, {"date": "2018-09-11", "close": 68.24, "volume": 5548830.0}, {"date": "2018-09-12", "close": 68.54, "volume": 1978895.0}, {"date": "2018-09-13", "close": 69.66, "volume": 1775012.0}, {"date": "2018-09-14", "close": 69.59, "volume": 1468672.0}, {"date": "2018-09-17", "close": 68.71, "volume": 627564.0}, {"date": "2018-09-18", "close": 69.34, "volume": 343103.0}, {"date": "2018-09-19", "close": 70.3, "volume": 529105.0}, {"date": "2018-09-20", "close": 70.95, "volume": 924843.0}, {"date": "2018-09-21", "close": 71.27, "volume": 1137312.0}, {"date": "2018-09-24", "close": 70.44, "volume": 714342.0}, {"date": "2018-09-25", "close": 70.69, "volume": 485110.0}, {"date": "2018-09-26", "close": 70.74, "volume": 2520642.0}, {"date": "2018-09-27", "close": 71.01, "volume": 2360300.0}, {"date": "2018-09-28", "close": 70.61, "volume": 1057030.0}, {"date": "2018-10-01", "close": 70.46, "volume": 1649467.0}, {"date": "2018-10-02", "close": 69.25, "volume": 1035882.0}, {"date": "2018-10-03", "close": 68.64, "volume": 968819.0}, {"date": "2018-10-04", "close": 66.95, "volume": 911654.0}, {"date": "2018-10-05", "close": 66.51, "volume": 1678979.0}, {"date": "2018-10-08", "close": 66.19, "volume": 536247.0}, {"date": "2018-10-09", "close": 65.74, "volume": 1689429.0}, {"date": "2018-10-10", "close": 63.9, "volume": 2743215.0}, {"date": "2018-10-11", "close": 63.26, "volume": 2910260.0}, {"date": "2018-10-12", "close": 64.98, "volume": 2205171.0}, {"date": "2018-10-15", "close": 64.11, "volume": 964355.0}, {"date": "2018-10-16", "close": 65.53, "volume": 701697.0}, {"date": "2018-10-17", "close": 64.71, "volume": 604154.0}, {"date": "2018-10-18", "close": 63.26, "volume": 1144061.0}, {"date": "2018-10-19", "close": 63.96, "volume": 840497.0}, {"date": "2018-10-22", "close": 64.73, "volume": 749437.0}, {"date": "2018-10-23", "close": 63.81, "volume": 913064.0}, {"date": "2018-10-24", "close": 61.77, "volume": 583411.0}, {"date": "2018-10-25", "close": 62.94, "volume": 771188.0}, {"date": "2018-10-26", "close": 62.0, "volume": 1922791.0}, {"date": "2018-10-29", "close": 61.12, "volume": 1547641.0}, {"date": "2018-10-30", "close": 62.16, "volume": 766815.0}, {"date": "2018-10-31", "close": 62.99, "volume": 865915.0}, {"date": "2018-11-01", "close": 65.24, "volume": 841323.0}, {"date": "2018-11-02", "close": 65.64, "volume": 1103209.0}, {"date": "2018-11-05", "close": 65.57, "volume": 1086561.0}, {"date": "2018-11-06", "close": 65.5, "volume": 393030.0}, {"date": "2018-11-07", "close": 66.87, "volume": 685161.0}, {"date": "2018-11-08", "close": 65.35, "volume": 829703.0}, {"date": "2018-11-09", "close": 63.91, "volume": 1468899.0}, {"date": "2018-11-12", "close": 63.23, "volume": 2963742.0}, {"date": "2018-11-13", "close": 64.42, "volume": 509936.0}, {"date": "2018-11-14", "close": 64.68, "volume": 916523.0}, {"date": "2018-11-15", "close": 66.15, "volume": 4019479.0}, {"date": "2018-11-16", "close": 66.2, "volume": 774573.0}, {"date": "2018-11-19", "close": 65.14, "volume": 520049.0}, {"date": "2018-11-20", "close": 63.91, "volume": 1362250.0}, {"date": "2018-11-21", "close": 65.11, "volume": 1833103.0}, {"date": "2018-11-23", "close": 64.45, "volume": 405743.0}, {"date": "2018-11-26", "close": 65.82, "volume": 2752058.0}, {"date": "2018-11-27", "close": 65.94, "volume": 1308786.0}, {"date": "2018-11-28", "close": 67.41, "volume": 1624528.0}, {"date": "2018-11-29", "close": 66.65, "volume": 699747.0}, {"date": "2018-11-30", "close": 66.77, "volume": 1421597.0}, {"date": "2018-12-03", "close": 68.29, "volume": 3513209.0}, {"date": "2018-12-04", "close": 66.88, "volume": 1034844.0}, {"date": "2018-12-06", "close": 66.02, "volume": 2513480.0}, {"date": "2018-12-07", "close": 64.83, "volume": 2650550.0}, {"date": "2018-12-10", "close": 64.38, "volume": 1460685.0}, {"date": "2018-12-11", "close": 64.85, "volume": 1344063.0}, {"date": "2018-12-12", "close": 65.8, "volume": 2706485.0}, {"date": "2018-12-13", "close": 65.92, "volume": 3135222.0}, {"date": "2018-12-14", "close": 65.12, "volume": 1601750.0}, {"date": "2018-12-17", "close": 64.47, "volume": 2614778.0}, {"date": "2018-12-18", "close": 63.85, "volume": 2664591.0}, {"date": "2018-12-19", "close": 62.86, "volume": 2122125.0}, {"date": "2018-12-20", "close": 63.2, "volume": 1269512.0}, {"date": "2018-12-21", "close": 62.7, "volume": 1478054.0}, {"date": "2018-12-24", "close": 62.12, "volume": 287317.0}, {"date": "2018-12-26", "close": 63.48, "volume": 765147.0}, {"date": "2018-12-27", "close": 63.31, "volume": 1622097.0}, {"date": "2018-12-28", "close": 63.71, "volume": 1256455.0}, {"date": "2018-12-31", "close": 63.53, "volume": 1324439.0}, {"date": "2019-01-02", "close": 63.09, "volume": 865569.0}, {"date": "2019-01-03", "close": 61.6, "volume": 1505789.0}, {"date": "2019-01-04", "close": 63.63, "volume": 1658055.0}, {"date": "2019-01-07", "close": 64.01, "volume": 1060865.0}, {"date": "2019-01-08", "close": 64.18, "volume": 1385774.0}, {"date": "2019-01-09", "close": 65.28, "volume": 1094311.0}, {"date": "2019-01-10", "close": 65.74, "volume": 877235.0}, {"date": "2019-01-11", "close": 65.47, "volume": 1019251.0}, {"date": "2019-01-14", "close": 64.73, "volume": 894628.0}, {"date": "2019-01-15", "close": 65.34, "volume": 1552568.0}, {"date": "2019-01-16", "close": 66.17, "volume": 905948.0}, {"date": "2019-01-17", "close": 66.48, "volume": 1278715.0}, {"date": "2019-01-18", "close": 66.9, "volume": 915889.0}, {"date": "2019-01-22", "close": 65.67, "volume": 3533649.0}, {"date": "2019-01-23", "close": 66.19, "volume": 2261539.0}, {"date": "2019-01-24", "close": 66.82, "volume": 2027230.0}, {"date": "2019-01-25", "close": 67.85, "volume": 2348543.0}, {"date": "2019-01-28", "close": 67.18, "volume": 1507837.0}, {"date": "2019-01-29", "close": 67.09, "volume": 1692731.0}, {"date": "2019-01-30", "close": 68.34, "volume": 1637673.0}, {"date": "2019-01-31", "close": 68.98, "volume": 1222512.0}, {"date": "2019-02-01", "close": 68.5, "volume": 707253.0}, {"date": "2019-02-04", "close": 68.81, "volume": 1517541.0}, {"date": "2019-02-05", "close": 69.76, "volume": 585359.0}, {"date": "2019-02-06", "close": 69.16, "volume": 865248.0}, {"date": "2019-02-07", "close": 68.49, "volume": 701670.0}, {"date": "2019-02-08", "close": 68.24, "volume": 782575.0}, {"date": "2019-02-11", "close": 68.19, "volume": 715071.0}, {"date": "2019-02-12", "close": 68.7, "volume": 1184769.0}, {"date": "2019-02-13", "close": 68.6, "volume": 560195.0}, {"date": "2019-02-14", "close": 68.59, "volume": 753962.0}, {"date": "2019-02-15", "close": 68.26, "volume": 527538.0}, {"date": "2019-02-19", "close": 68.85, "volume": 778842.0}, {"date": "2019-02-20", "close": 69.38, "volume": 1767172.0}, {"date": "2019-02-21", "close": 69.25, "volume": 1464658.0}, {"date": "2019-02-22", "close": 70.02, "volume": 741731.0}, {"date": "2019-02-25", "close": 70.82, "volume": 1042307.0}, {"date": "2019-02-26", "close": 70.49, "volume": 1560322.0}, {"date": "2019-02-27", "close": 69.92, "volume": 968700.0}, {"date": "2019-02-28", "close": 69.25, "volume": 3756142.0}, {"date": "2019-03-01", "close": 69.48, "volume": 502537.0}, {"date": "2019-03-04", "close": 69.64, "volume": 1490889.0}, {"date": "2019-03-05", "close": 70.28, "volume": 966860.0}, {"date": "2019-03-06", "close": 69.98, "volume": 663136.0}, {"date": "2019-03-07", "close": 68.78, "volume": 1157728.0}, {"date": "2019-03-08", "close": 68.13, "volume": 2818512.0}, {"date": "2019-03-11", "close": 69.4, "volume": 666555.0}, {"date": "2019-03-12", "close": 69.79, "volume": 654305.0}, {"date": "2019-03-13", "close": 69.7, "volume": 1390665.0}, {"date": "2019-03-14", "close": 69.36, "volume": 698126.0}, {"date": "2019-03-15", "close": 70.33, "volume": 776589.0}, {"date": "2019-03-18", "close": 70.96, "volume": 1053168.0}, {"date": "2019-03-19", "close": 71.08, "volume": 1143997.0}, {"date": "2019-03-20", "close": 71.05, "volume": 1285963.0}, {"date": "2019-03-21", "close": 71.31, "volume": 1537373.0}, {"date": "2019-03-22", "close": 69.56, "volume": 1846417.0}, {"date": "2019-03-25", "close": 69.61, "volume": 954664.0}, {"date": "2019-03-26", "close": 69.8, "volume": 1011734.0}, {"date": "2019-03-27", "close": 69.42, "volume": 660178.0}, {"date": "2019-03-28", "close": 69.95, "volume": 861875.0}, {"date": "2019-03-29", "close": 70.69, "volume": 2777728.0}, {"date": "2019-04-01", "close": 71.71, "volume": 952270.0}, {"date": "2019-04-02", "close": 71.59, "volume": 1608171.0}, {"date": "2019-04-03", "close": 72.27, "volume": 4247163.0}, {"date": "2019-04-04", "close": 72.61, "volume": 3520488.0}, {"date": "2019-04-05", "close": 73.16, "volume": 2707382.0}, {"date": "2019-04-08", "close": 72.97, "volume": 1498491.0}, {"date": "2019-04-09", "close": 72.94, "volume": 1150675.0}, {"date": "2019-04-10", "close": 73.14, "volume": 929495.0}, {"date": "2019-04-11", "close": 72.44, "volume": 968884.0}, {"date": "2019-04-12", "close": 73.2, "volume": 775436.0}, {"date": "2019-04-15", "close": 72.6, "volume": 1030843.0}, {"date": "2019-04-16", "close": 73.1, "volume": 446635.0}, {"date": "2019-04-17", "close": 73.4, "volume": 685371.0}, {"date": "2019-04-18", "close": 73.26, "volume": 911148.0}, {"date": "2019-04-22", "close": 72.71, "volume": 810453.0}, {"date": "2019-04-23", "close": 72.94, "volume": 1264298.0}, {"date": "2019-04-24", "close": 72.11, "volume": 1663734.0}, {"date": "2019-04-25", "close": 71.89, "volume": 1958150.0}, {"date": "2019-04-26", "close": 72.12, "volume": 810574.0}, {"date": "2019-04-29", "close": 72.4, "volume": 529800.0}, {"date": "2019-04-30", "close": 72.26, "volume": 849401.0}, {"date": "2019-05-01", "close": 72.0, "volume": 808088.0}, {"date": "2019-05-02", "close": 72.15, "volume": 1207366.0}, {"date": "2019-05-03", "close": 73.01, "volume": 892776.0}, {"date": "2019-05-06", "close": 71.32, "volume": 895736.0}, {"date": "2019-05-07", "close": 69.89, "volume": 3086820.0}, {"date": "2019-05-08", "close": 69.58, "volume": 4128616.0}, {"date": "2019-05-09", "close": 68.45, "volume": 3213644.0}, {"date": "2019-05-10", "close": 68.77, "volume": 1390119.0}, {"date": "2019-05-13", "close": 66.43, "volume": 2854698.0}, {"date": "2019-05-14", "close": 67.41, "volume": 2159993.0}, {"date": "2019-05-15", "close": 67.8, "volume": 1285903.0}, {"date": "2019-05-16", "close": 67.57, "volume": 784647.0}, {"date": "2019-05-17", "close": 66.38, "volume": 3360107.0}, {"date": "2019-05-20", "close": 65.76, "volume": 1727891.0}, {"date": "2019-05-21", "close": 66.48, "volume": 1053758.0}, {"date": "2019-05-22", "close": 66.23, "volume": 541287.0}, {"date": "2019-05-23", "close": 65.35, "volume": 1935842.0}, {"date": "2019-05-24", "close": 65.43, "volume": 1140641.0}, {"date": "2019-05-28", "close": 65.56, "volume": 984920.0}, {"date": "2019-05-29", "close": 65.65, "volume": 1956729.0}, {"date": "2019-05-30", "close": 65.77, "volume": 2054242.0}, {"date": "2019-05-31", "close": 65.83, "volume": 1400016.0}, {"date": "2019-06-03", "close": 66.37, "volume": 1907786.0}, {"date": "2019-06-04", "close": 66.5, "volume": 1124421.0}, {"date": "2019-06-05", "close": 66.17, "volume": 891560.0}, {"date": "2019-06-06", "close": 66.22, "volume": 1049497.0}, {"date": "2019-06-07", "close": 66.71, "volume": 582419.0}, {"date": "2019-06-10", "close": 67.35, "volume": 938590.0}, {"date": "2019-06-11", "close": 68.08, "volume": 2062972.0}, {"date": "2019-06-12", "close": 67.15, "volume": 374310.0}, {"date": "2019-06-13", "close": 67.12, "volume": 962142.0}, {"date": "2019-06-14", "close": 66.46, "volume": 534231.0}, {"date": "2019-06-17", "close": 66.25, "volume": 1071736.0}, {"date": "2019-06-18", "close": 67.97, "volume": 734139.0}, {"date": "2019-06-19", "close": 68.57, "volume": 644900.0}, {"date": "2019-06-20", "close": 69.66, "volume": 1022225.0}, {"date": "2019-06-21", "close": 69.27, "volume": 721917.0}, {"date": "2019-06-24", "close": 69.32, "volume": 232642.0}, {"date": "2019-06-25", "close": 68.65, "volume": 1067780.0}, {"date": "2019-06-26", "close": 69.26, "volume": 1023943.0}, {"date": "2019-06-27", "close": 69.96, "volume": 2413039.0}, {"date": "2019-06-28", "close": 69.79, "volume": 2508897.0}, {"date": "2019-07-01", "close": 70.74, "volume": 830156.0}, {"date": "2019-07-02", "close": 70.77, "volume": 720536.0}, {"date": "2019-07-03", "close": 70.45, "volume": 238871.0}, {"date": "2019-07-05", "close": 69.88, "volume": 3751374.0}, {"date": "2019-07-08", "close": 69.13, "volume": 3111069.0}, {"date": "2019-07-09", "close": 68.89, "volume": 1780346.0}, {"date": "2019-07-10", "close": 69.3, "volume": 2141000.0}, {"date": "2019-07-11", "close": 69.29, "volume": 2085782.0}, {"date": "2019-07-12", "close": 69.38, "volume": 687808.0}, {"date": "2019-07-15", "close": 69.82, "volume": 456163.0}, {"date": "2019-07-16", "close": 69.67, "volume": 385027.0}, {"date": "2019-07-17", "close": 69.5, "volume": 703061.0}, {"date": "2019-07-18", "close": 69.87, "volume": 386136.0}, {"date": "2019-07-19", "close": 69.67, "volume": 573769.0}, {"date": "2019-07-22", "close": 69.73, "volume": 953069.0}, {"date": "2019-07-23", "close": 69.94, "volume": 972094.0}, {"date": "2019-07-24", "close": 70.05, "volume": 1068575.0}, {"date": "2019-07-25", "close": 69.54, "volume": 825825.0}, {"date": "2019-07-26", "close": 69.5, "volume": 879882.0}, {"date": "2019-07-29", "close": 69.12, "volume": 554441.0}, {"date": "2019-07-30", "close": 68.67, "volume": 399265.0}, {"date": "2019-07-31", "close": 67.86, "volume": 2210624.0}, {"date": "2019-08-01", "close": 66.46, "volume": 2456928.0}, {"date": "2019-08-02", "close": 65.65, "volume": 1631667.0}, {"date": "2019-08-05", "close": 63.06, "volume": 4305215.0}, {"date": "2019-08-06", "close": 63.92, "volume": 2452794.0}, {"date": "2019-08-07", "close": 64.15, "volume": 1383792.0}, {"date": "2019-08-08", "close": 64.98, "volume": 1890763.0}, {"date": "2019-08-09", "close": 64.29, "volume": 1739395.0}, {"date": "2019-08-12", "close": 63.49, "volume": 1608794.0}, {"date": "2019-08-13", "close": 64.48, "volume": 1285301.0}, {"date": "2019-08-14", "close": 62.74, "volume": 1570766.0}, {"date": "2019-08-15", "close": 63.4, "volume": 1079282.0}, {"date": "2019-08-16", "close": 64.5, "volume": 1264127.0}, {"date": "2019-08-19", "close": 65.13, "volume": 972423.0}, {"date": "2019-08-20", "close": 65.22, "volume": 801914.0}, {"date": "2019-08-21", "close": 65.55, "volume": 480685.0}, {"date": "2019-08-22", "close": 64.66, "volume": 679498.0}, {"date": "2019-08-23", "close": 63.77, "volume": 1798006.0}, {"date": "2019-08-26", "close": 64.31, "volume": 1361714.0}, {"date": "2019-08-27", "close": 64.4, "volume": 2216158.0}, {"date": "2019-08-28", "close": 64.48, "volume": 1857706.0}, {"date": "2019-08-29", "close": 65.09, "volume": 1779858.0}, {"date": "2019-08-30", "close": 65.28, "volume": 1954668.0}, {"date": "2019-09-03", "close": 64.72, "volume": 1460988.0}, {"date": "2019-09-04", "close": 66.14, "volume": 2631600.0}, {"date": "2019-09-05", "close": 66.9, "volume": 3438075.0}, {"date": "2019-09-06", "close": 67.19, "volume": 1512170.0}, {"date": "2019-09-09", "close": 67.46, "volume": 868474.0}, {"date": "2019-09-10", "close": 67.5, "volume": 1029791.0}, {"date": "2019-09-11", "close": 67.97, "volume": 1003343.0}, {"date": "2019-09-12", "close": 68.45, "volume": 1073322.0}, {"date": "2019-09-13", "close": 68.92, "volume": 1035307.0}, {"date": "2019-09-16", "close": 68.11, "volume": 980944.0}, {"date": "2019-09-17", "close": 68.05, "volume": 418253.0}, {"date": "2019-09-18", "close": 67.91, "volume": 754504.0}, {"date": "2019-09-19", "close": 67.55, "volume": 438088.0}, {"date": "2019-09-20", "close": 67.5, "volume": 754616.0}, {"date": "2019-09-23", "close": 67.6, "volume": 888612.0}, {"date": "2019-09-24", "close": 66.98, "volume": 3048574.0}, {"date": "2019-09-25", "close": 66.91, "volume": 812625.0}, {"date": "2019-09-26", "close": 66.83, "volume": 903155.0}, {"date": "2019-09-27", "close": 65.88, "volume": 3268086.0}, {"date": "2019-09-30", "close": 66.32, "volume": 708511.0}, {"date": "2019-10-01", "close": 65.95, "volume": 761857.0}, {"date": "2019-10-02", "close": 65.64, "volume": 823951.0}, {"date": "2019-10-03", "close": 66.4, "volume": 1667616.0}, {"date": "2019-10-04", "close": 66.43, "volume": 555132.0}, {"date": "2019-10-07", "close": 66.02, "volume": 487964.0}, {"date": "2019-10-08", "close": 65.64, "volume": 854855.0}, {"date": "2019-10-09", "close": 66.08, "volume": 1817974.0}, {"date": "2019-10-10", "close": 66.7, "volume": 806598.0}, {"date": "2019-10-11", "close": 67.69, "volume": 2070060.0}, {"date": "2019-10-14", "close": 67.6, "volume": 893996.0}, {"date": "2019-10-15", "close": 68.2, "volume": 2018408.0}, {"date": "2019-10-16", "close": 68.33, "volume": 607264.0}, {"date": "2019-10-17", "close": 68.71, "volume": 696563.0}, {"date": "2019-10-18", "close": 68.11, "volume": 559523.0}, {"date": "2019-10-21", "close": 68.79, "volume": 528556.0}, {"date": "2019-10-22", "close": 68.68, "volume": 838750.0}, {"date": "2019-10-23", "close": 68.58, "volume": 375338.0}, {"date": "2019-10-24", "close": 68.71, "volume": 706273.0}, {"date": "2019-10-25", "close": 69.12, "volume": 468531.0}, {"date": "2019-10-28", "close": 69.65, "volume": 1494086.0}, {"date": "2019-10-29", "close": 69.31, "volume": 389218.0}, {"date": "2019-10-30", "close": 69.54, "volume": 1012734.0}, {"date": "2019-10-31", "close": 69.3, "volume": 589360.0}, {"date": "2019-11-01", "close": 70.27, "volume": 483836.0}, {"date": "2019-11-04", "close": 71.1, "volume": 532798.0}, {"date": "2019-11-05", "close": 71.57, "volume": 1748152.0}, {"date": "2019-11-06", "close": 71.55, "volume": 895452.0}, {"date": "2019-11-07", "close": 72.01, "volume": 639684.0}, {"date": "2019-11-08", "close": 71.64, "volume": 1268361.0}, {"date": "2019-11-11", "close": 70.82, "volume": 1079831.0}, {"date": "2019-11-12", "close": 70.47, "volume": 2760219.0}, {"date": "2019-11-13", "close": 69.8, "volume": 652576.0}, {"date": "2019-11-14", "close": 69.67, "volume": 2082239.0}, {"date": "2019-11-15", "close": 70.1, "volume": 449198.0}, {"date": "2019-11-18", "close": 70.21, "volume": 755012.0}, {"date": "2019-11-19", "close": 70.57, "volume": 615938.0}, {"date": "2019-11-20", "close": 70.03, "volume": 602973.0}, {"date": "2019-11-21", "close": 69.82, "volume": 649143.0}, {"date": "2019-11-22", "close": 69.8, "volume": 353486.0}, {"date": "2019-11-25", "close": 70.8, "volume": 1413411.0}, {"date": "2019-11-26", "close": 70.81, "volume": 1094758.0}, {"date": "2019-11-27", "close": 70.88, "volume": 419994.0}, {"date": "2019-11-29", "close": 69.65, "volume": 372360.0}, {"date": "2019-12-02", "close": 69.44, "volume": 2421936.0}, {"date": "2019-12-03", "close": 69.0, "volume": 906976.0}, {"date": "2019-12-04", "close": 69.43, "volume": 529142.0}, {"date": "2019-12-05", "close": 69.71, "volume": 634868.0}, {"date": "2019-12-06", "close": 70.24, "volume": 509378.0}, {"date": "2019-12-09", "close": 69.82, "volume": 355971.0}, {"date": "2019-12-10", "close": 70.13, "volume": 1819523.0}, {"date": "2019-12-11", "close": 70.92, "volume": 1047292.0}, {"date": "2019-12-12", "close": 72.4, "volume": 1333473.0}, {"date": "2019-12-13", "close": 72.42, "volume": 1469950.0}, {"date": "2019-12-16", "close": 72.02, "volume": 1848493.0}, {"date": "2019-12-17", "close": 72.61, "volume": 330120.0}, {"date": "2019-12-18", "close": 72.95, "volume": 1797821.0}, {"date": "2019-12-19", "close": 72.77, "volume": 563531.0}, {"date": "2019-12-20", "close": 73.0, "volume": 575467.0}, {"date": "2019-12-23", "close": 73.03, "volume": 244800.0}, {"date": "2019-12-24", "close": 72.81, "volume": 119265.0}, {"date": "2019-12-26", "close": 73.26, "volume": 182229.0}, {"date": "2019-12-27", "close": 73.7, "volume": 2165636.0}, {"date": "2019-12-30", "close": 73.26, "volume": 517624.0}, {"date": "2019-12-31", "close": 73.5, "volume": 213782.0}, {"date": "2020-01-02", "close": 74.91, "volume": 840918.0}, {"date": "2020-01-03", "close": 73.72, "volume": 947057.0}, {"date": "2020-01-06", "close": 73.42, "volume": 413689.0}, {"date": "2020-01-07", "close": 73.68, "volume": 580108.0}, {"date": "2020-01-08", "close": 73.84, "volume": 1311292.0}, {"date": "2020-01-09", "close": 74.58, "volume": 2997732.0}, {"date": "2020-01-10", "close": 75.05, "volume": 1304894.0}, {"date": "2020-01-13", "close": 76.35, "volume": 962194.0}, {"date": "2020-01-14", "close": 75.94, "volume": 1099975.0}, {"date": "2020-01-15", "close": 75.45, "volume": 1509944.0}, {"date": "2020-01-16", "close": 75.85, "volume": 296992.0}, {"date": "2020-01-17", "close": 76.23, "volume": 1091550.0}, {"date": "2020-01-21", "close": 74.18, "volume": 1418771.0}, {"date": "2020-01-22", "close": 74.55, "volume": 1057062.0}, {"date": "2020-01-23", "close": 73.79, "volume": 3273321.0}, {"date": "2020-01-24", "close": 73.17, "volume": 985092.0}, {"date": "2020-01-27", "close": 70.68, "volume": 1037100.0}, {"date": "2020-01-28", "close": 71.1, "volume": 1202675.0}, {"date": "2020-01-29", "close": 71.53, "volume": 945552.0}, {"date": "2020-01-30", "close": 70.37, "volume": 1646176.0}, {"date": "2020-01-31", "close": 68.87, "volume": 2805464.0}, {"date": "2020-02-03", "close": 69.67, "volume": 948876.0}, {"date": "2020-02-04", "close": 71.72, "volume": 974788.0}, {"date": "2020-02-05", "close": 72.0, "volume": 1459278.0}, {"date": "2020-02-06", "close": 72.45, "volume": 805111.0}, {"date": "2020-02-07", "close": 71.4, "volume": 508516.0}, {"date": "2020-02-10", "close": 72.17, "volume": 2484135.0}, {"date": "2020-02-11", "close": 72.94, "volume": 1775564.0}, {"date": "2020-02-12", "close": 73.99, "volume": 771260.0}, {"date": "2020-02-13", "close": 73.08, "volume": 1576071.0}, {"date": "2020-02-14", "close": 73.11, "volume": 366997.0}, {"date": "2020-02-18", "close": 72.58, "volume": 921266.0}, {"date": "2020-02-19", "close": 73.08, "volume": 491963.0}, {"date": "2020-02-20", "close": 71.84, "volume": 3066418.0}, {"date": "2020-02-21", "close": 71.47, "volume": 1372416.0}, {"date": "2020-02-24", "close": 68.98, "volume": 1900616.0}, {"date": "2020-02-25", "close": 68.78, "volume": 1235621.0}, {"date": "2020-02-26", "close": 69.35, "volume": 1562570.0}, {"date": "2020-02-27", "close": 68.28, "volume": 1803450.0}, {"date": "2020-02-28", "close": 68.34, "volume": 5505076.0}, {"date": "2020-03-02", "close": 69.31, "volume": 3489603.0}, {"date": "2020-03-03", "close": 68.89, "volume": 1910599.0}, {"date": "2020-03-04", "close": 70.07, "volume": 868603.0}, {"date": "2020-03-05", "close": 69.0, "volume": 1652889.0}, {"date": "2020-03-06", "close": 68.09, "volume": 1706291.0}, {"date": "2020-03-09", "close": 64.79, "volume": 2761277.0}, {"date": "2020-03-10", "close": 67.29, "volume": 5463479.0}, {"date": "2020-03-11", "close": 64.62, "volume": 2961410.0}, {"date": "2020-03-12", "close": 58.83, "volume": 4046698.0}, {"date": "2020-03-13", "close": 62.52, "volume": 2631298.0}, {"date": "2020-03-16", "close": 55.41, "volume": 1835655.0}, {"date": "2020-03-17", "close": 58.56, "volume": 1878518.0}, {"date": "2020-03-18", "close": 54.6, "volume": 1602643.0}, {"date": "2020-03-19", "close": 54.01, "volume": 2132281.0}, {"date": "2020-03-20", "close": 55.0, "volume": 5204442.0}, {"date": "2020-03-23", "close": 53.81, "volume": 1296094.0}, {"date": "2020-03-24", "close": 57.55, "volume": 1122192.0}, {"date": "2020-03-25", "close": 59.39, "volume": 3566000.0}, {"date": "2020-03-26", "close": 61.35, "volume": 1985737.0}, {"date": "2020-03-27", "close": 58.29, "volume": 1237136.0}, {"date": "2020-03-30", "close": 59.43, "volume": 1109826.0}, {"date": "2020-03-31", "close": 59.72, "volume": 1123530.0}, {"date": "2020-04-01", "close": 57.07, "volume": 2005431.0}, {"date": "2020-04-02", "close": 59.02, "volume": 1942254.0}, {"date": "2020-04-03", "close": 58.09, "volume": 1397796.0}, {"date": "2020-04-06", "close": 61.0, "volume": 2624457.0}, {"date": "2020-04-07", "close": 61.27, "volume": 2170625.0}, {"date": "2020-04-08", "close": 61.72, "volume": 940454.0}, {"date": "2020-04-09", "close": 61.35, "volume": 1119748.0}, {"date": "2020-04-13", "close": 61.68, "volume": 1039424.0}, {"date": "2020-04-14", "close": 63.1, "volume": 1644828.0}, {"date": "2020-04-15", "close": 61.75, "volume": 1245959.0}, {"date": "2020-04-16", "close": 62.33, "volume": 1030857.0}, {"date": "2020-04-17", "close": 63.7, "volume": 936569.0}, {"date": "2020-04-20", "close": 63.03, "volume": 940476.0}, {"date": "2020-04-21", "close": 61.2, "volume": 663091.0}, {"date": "2020-04-22", "close": 62.87, "volume": 556157.0}, {"date": "2020-04-23", "close": 62.66, "volume": 1039207.0}, {"date": "2020-04-24", "close": 62.75, "volume": 652517.0}, {"date": "2020-04-27", "close": 63.86, "volume": 607689.0}, {"date": "2020-04-28", "close": 63.71, "volume": 1952747.0}, {"date": "2020-04-29", "close": 65.2, "volume": 2189485.0}, {"date": "2020-04-30", "close": 63.99, "volume": 974966.0}, {"date": "2020-05-01", "close": 61.8, "volume": 934619.0}, {"date": "2020-05-04", "close": 62.51, "volume": 586447.0}, {"date": "2020-05-05", "close": 62.75, "volume": 2014933.0}, {"date": "2020-05-06", "close": 62.81, "volume": 2109757.0}, {"date": "2020-05-07", "close": 63.4, "volume": 860547.0}, {"date": "2020-05-08", "close": 64.55, "volume": 1133933.0}, {"date": "2020-05-11", "close": 64.26, "volume": 621929.0}, {"date": "2020-05-12", "close": 64.12, "volume": 3183167.0}, {"date": "2020-05-13", "close": 64.1, "volume": 1487276.0}, {"date": "2020-05-14", "close": 64.03, "volume": 690196.0}, {"date": "2020-05-15", "close": 63.21, "volume": 604418.0}, {"date": "2020-05-18", "close": 65.34, "volume": 1282134.0}, {"date": "2020-05-19", "close": 64.92, "volume": 717427.0}, {"date": "2020-05-20", "close": 65.61, "volume": 1158972.0}, {"date": "2020-05-21", "close": 64.35, "volume": 793385.0}, {"date": "2020-05-22", "close": 62.72, "volume": 693879.0}, {"date": "2020-05-26", "close": 63.9, "volume": 1188551.0}, {"date": "2020-05-27", "close": 63.73, "volume": 870264.0}, {"date": "2020-05-28", "close": 63.45, "volume": 1207957.0}, {"date": "2020-05-29", "close": 64.67, "volume": 982550.0}, {"date": "2020-06-01", "close": 66.09, "volume": 795566.0}, {"date": "2020-06-02", "close": 67.66, "volume": 1072297.0}, {"date": "2020-06-03", "close": 69.08, "volume": 2134175.0}, {"date": "2020-06-04", "close": 68.13, "volume": 1687318.0}, {"date": "2020-06-05", "close": 69.85, "volume": 4575193.0}, {"date": "2020-06-08", "close": 70.02, "volume": 1180919.0}, {"date": "2020-06-09", "close": 69.61, "volume": 1081955.0}, {"date": "2020-06-10", "close": 70.45, "volume": 1202956.0}, {"date": "2020-06-11", "close": 66.97, "volume": 3092690.0}, {"date": "2020-06-12", "close": 68.26, "volume": 1678000.0}, {"date": "2020-06-15", "close": 67.46, "volume": 1004395.0}, {"date": "2020-06-16", "close": 68.14, "volume": 1517481.0}, {"date": "2020-06-17", "close": 68.67, "volume": 759586.0}, {"date": "2020-06-18", "close": 68.91, "volume": 2335072.0}, {"date": "2020-06-19", "close": 68.7, "volume": 1041741.0}, {"date": "2020-06-22", "close": 69.71, "volume": 988964.0}, {"date": "2020-06-23", "close": 70.35, "volume": 830780.0}, {"date": "2020-06-24", "close": 69.62, "volume": 953283.0}, {"date": "2020-06-25", "close": 69.79, "volume": 455745.0}, {"date": "2020-06-26", "close": 69.2, "volume": 492938.0}, {"date": "2020-06-29", "close": 69.38, "volume": 1165717.0}, {"date": "2020-06-30", "close": 69.17, "volume": 934888.0}, {"date": "2020-07-01", "close": 69.88, "volume": 743390.0}, {"date": "2020-07-02", "close": 71.71, "volume": 1491266.0}, {"date": "2020-07-06", "close": 75.27, "volume": 1651784.0}, {"date": "2020-07-07", "close": 73.84, "volume": 961803.0}, {"date": "2020-07-08", "close": 75.76, "volume": 1539373.0}, {"date": "2020-07-09", "close": 75.65, "volume": 2798867.0}, {"date": "2020-07-10", "close": 75.09, "volume": 2988004.0}, {"date": "2020-07-13", "close": 74.74, "volume": 1453658.0}, {"date": "2020-07-14", "close": 74.72, "volume": 989262.0}, {"date": "2020-07-15", "close": 74.83, "volume": 604350.0}, {"date": "2020-07-16", "close": 73.45, "volume": 1207158.0}, {"date": "2020-07-17", "close": 73.94, "volume": 936456.0}, {"date": "2020-07-20", "close": 74.82, "volume": 680516.0}, {"date": "2020-07-21", "close": 75.39, "volume": 896286.0}, {"date": "2020-07-22", "close": 74.76, "volume": 635657.0}, {"date": "2020-07-23", "close": 74.42, "volume": 695500.0}, {"date": "2020-07-24", "close": 74.18, "volume": 1450299.0}, {"date": "2020-07-27", "close": 75.17, "volume": 2255688.0}, {"date": "2020-07-28", "close": 74.58, "volume": 1333452.0}, {"date": "2020-07-29", "close": 75.82, "volume": 681846.0}, {"date": "2020-07-30", "close": 75.17, "volume": 1319073.0}, {"date": "2020-07-31", "close": 74.84, "volume": 569639.0}, {"date": "2020-08-03", "close": 75.4, "volume": 1681136.0}, {"date": "2020-08-04", "close": 76.57, "volume": 1290410.0}, {"date": "2020-08-05", "close": 77.34, "volume": 744125.0}, {"date": "2020-08-06", "close": 77.59, "volume": 1477977.0}, {"date": "2020-08-07", "close": 76.01, "volume": 1107554.0}, {"date": "2020-08-10", "close": 76.25, "volume": 1242821.0}, {"date": "2020-08-11", "close": 76.03, "volume": 1507493.0}, {"date": "2020-08-12", "close": 77.2, "volume": 725903.0}, {"date": "2020-08-13", "close": 76.84, "volume": 514026.0}, {"date": "2020-08-14", "close": 76.69, "volume": 1305757.0}, {"date": "2020-08-17", "close": 77.78, "volume": 502460.0}, {"date": "2020-08-18", "close": 77.62, "volume": 560946.0}, {"date": "2020-08-19", "close": 76.75, "volume": 732832.0}, {"date": "2020-08-20", "close": 76.36, "volume": 1122066.0}, {"date": "2020-08-21", "close": 76.94, "volume": 524096.0}, {"date": "2020-08-24", "close": 77.91, "volume": 1029693.0}, {"date": "2020-08-25", "close": 78.87, "volume": 1504379.0}, {"date": "2020-08-26", "close": 79.06, "volume": 634994.0}, {"date": "2020-08-27", "close": 78.4, "volume": 1030164.0}, {"date": "2020-08-28", "close": 79.29, "volume": 656516.0}, {"date": "2020-08-31", "close": 77.76, "volume": 3398860.0}, {"date": "2020-09-01", "close": 79.07, "volume": 3881671.0}, {"date": "2020-09-02", "close": 79.07, "volume": 2595754.0}, {"date": "2020-09-03", "close": 77.37, "volume": 1772717.0}, {"date": "2020-09-04", "close": 77.38, "volume": 1675271.0}, {"date": "2020-09-08", "close": 76.0, "volume": 845795.0}, {"date": "2020-09-09", "close": 76.98, "volume": 938666.0}, {"date": "2020-09-10", "close": 75.76, "volume": 988829.0}, {"date": "2020-09-11", "close": 76.56, "volume": 963794.0}, {"date": "2020-09-14", "close": 77.64, "volume": 634750.0}, {"date": "2020-09-15", "close": 78.56, "volume": 800075.0}, {"date": "2020-09-16", "close": 78.4, "volume": 1008407.0}, {"date": "2020-09-17", "close": 77.95, "volume": 1541993.0}, {"date": "2020-09-18", "close": 77.62, "volume": 1147401.0}, {"date": "2020-09-21", "close": 77.14, "volume": 759513.0}, {"date": "2020-09-22", "close": 76.48, "volume": 1250491.0}, {"date": "2020-09-23", "close": 75.58, "volume": 1091668.0}, {"date": "2020-09-24", "close": 74.86, "volume": 1582791.0}, {"date": "2020-09-25", "close": 74.95, "volume": 625074.0}, {"date": "2020-09-28", "close": 76.06, "volume": 396806.0}, {"date": "2020-09-29", "close": 75.96, "volume": 396364.0}, {"date": "2020-09-30", "close": 77.17, "volume": 848122.0}, {"date": "2020-10-01", "close": 78.05, "volume": 1319956.0}, {"date": "2020-10-02", "close": 77.19, "volume": 787207.0}, {"date": "2020-10-05", "close": 78.06, "volume": 535877.0}, {"date": "2020-10-06", "close": 78.18, "volume": 1587024.0}, {"date": "2020-10-07", "close": 79.29, "volume": 1558191.0}, {"date": "2020-10-08", "close": 79.65, "volume": 1067116.0}, {"date": "2020-10-09", "close": 80.12, "volume": 755852.0}, {"date": "2020-10-12", "close": 80.93, "volume": 521484.0}, {"date": "2020-10-13", "close": 80.67, "volume": 789791.0}, {"date": "2020-10-14", "close": 80.08, "volume": 693611.0}, {"date": "2020-10-15", "close": 79.3, "volume": 1392648.0}, {"date": "2020-10-16", "close": 79.64, "volume": 749256.0}, {"date": "2020-10-19", "close": 79.49, "volume": 636399.0}, {"date": "2020-10-20", "close": 80.18, "volume": 2051350.0}, {"date": "2020-10-21", "close": 80.47, "volume": 1392367.0}, {"date": "2020-10-22", "close": 80.32, "volume": 602193.0}, {"date": "2020-10-23", "close": 80.79, "volume": 620980.0}, {"date": "2020-10-26", "close": 79.89, "volume": 725904.0}, {"date": "2020-10-27", "close": 80.45, "volume": 760965.0}, {"date": "2020-10-28", "close": 78.76, "volume": 1472661.0}, {"date": "2020-10-29", "close": 79.65, "volume": 779897.0}, {"date": "2020-10-30", "close": 78.6, "volume": 1481751.0}, {"date": "2020-11-02", "close": 79.74, "volume": 1149440.0}, {"date": "2020-11-03", "close": 79.92, "volume": 896925.0}, {"date": "2020-11-04", "close": 82.58, "volume": 2236775.0}, {"date": "2020-11-05", "close": 83.69, "volume": 2815862.0}, {"date": "2020-11-06", "close": 83.81, "volume": 1856670.0}, {"date": "2020-11-09", "close": 84.21, "volume": 1971393.0}, {"date": "2020-11-10", "close": 83.2, "volume": 1832474.0}, {"date": "2020-11-11", "close": 83.72, "volume": 989119.0}, {"date": "2020-11-12", "close": 83.27, "volume": 1548611.0}, {"date": "2020-11-13", "close": 84.33, "volume": 774918.0}, {"date": "2020-11-16", "close": 85.32, "volume": 1816507.0}, {"date": "2020-11-17", "close": 85.18, "volume": 2079984.0}, {"date": "2020-11-18", "close": 84.97, "volume": 1078455.0}, {"date": "2020-11-19", "close": 85.09, "volume": 1424376.0}, {"date": "2020-11-20", "close": 85.77, "volume": 643803.0}, {"date": "2020-11-23", "close": 85.9, "volume": 1400404.0}, {"date": "2020-11-24", "close": 86.99, "volume": 2530411.0}, {"date": "2020-11-25", "close": 86.31, "volume": 1133509.0}, {"date": "2020-11-27", "close": 87.28, "volume": 538224.0}, {"date": "2020-11-30", "close": 84.96, "volume": 1177270.0}, {"date": "2020-12-01", "close": 86.2, "volume": 1270091.0}, {"date": "2020-12-02", "close": 86.33, "volume": 726790.0}, {"date": "2020-12-03", "close": 87.19, "volume": 869412.0}, {"date": "2020-12-04", "close": 88.06, "volume": 975576.0}, {"date": "2020-12-07", "close": 87.88, "volume": 1190097.0}, {"date": "2020-12-08", "close": 87.94, "volume": 1016417.0}, {"date": "2020-12-09", "close": 87.26, "volume": 1507648.0}, {"date": "2020-12-10", "close": 88.11, "volume": 1340198.0}, {"date": "2020-12-11", "close": 87.51, "volume": 2195934.0}, {"date": "2020-12-14", "close": 86.47, "volume": 1886251.0}, {"date": "2020-12-15", "close": 87.23, "volume": 511785.0}, {"date": "2020-12-16", "close": 87.51, "volume": 1073403.0}, {"date": "2020-12-17", "close": 88.07, "volume": 976066.0}, {"date": "2020-12-18", "close": 87.85, "volume": 1062419.0}, {"date": "2020-12-21", "close": 86.91, "volume": 1479282.0}, {"date": "2020-12-22", "close": 86.24, "volume": 1103069.0}, {"date": "2020-12-23", "close": 87.17, "volume": 2184729.0}, {"date": "2020-12-24", "close": 86.76, "volume": 633614.0}, {"date": "2020-12-28", "close": 86.95, "volume": 839526.0}, {"date": "2020-12-29", "close": 88.16, "volume": 1181691.0}, {"date": "2020-12-30", "close": 89.7, "volume": 790788.0}, {"date": "2020-12-31", "close": 89.61, "volume": 950680.0}, {"date": "2021-01-04", "close": 90.43, "volume": 1163479.0}, {"date": "2021-01-05", "close": 92.65, "volume": 1247699.0}, {"date": "2021-01-06", "close": 91.64, "volume": 1613044.0}, {"date": "2021-01-07", "close": 92.56, "volume": 1758324.0}, {"date": "2021-01-08", "close": 95.14, "volume": 1811364.0}, {"date": "2021-01-11", "close": 94.02, "volume": 2402748.0}, {"date": "2021-01-12", "close": 94.68, "volume": 1776816.0}, {"date": "2021-01-13", "close": 95.06, "volume": 639760.0}, {"date": "2021-01-14", "close": 95.83, "volume": 1037771.0}, {"date": "2021-01-15", "close": 94.73, "volume": 1309253.0}, {"date": "2021-01-19", "close": 96.57, "volume": 1293242.0}, {"date": "2021-01-20", "close": 98.57, "volume": 1155447.0}, {"date": "2021-01-21", "close": 99.0, "volume": 1507446.0}, {"date": "2021-01-22", "close": 98.14, "volume": 607514.0}, {"date": "2021-01-25", "close": 99.19, "volume": 673956.0}, {"date": "2021-01-26", "close": 98.18, "volume": 691633.0}, {"date": "2021-01-27", "close": 95.32, "volume": 953299.0}, {"date": "2021-01-28", "close": 95.89, "volume": 1309574.0}, {"date": "2021-01-29", "close": 93.52, "volume": 1113698.0}, {"date": "2021-02-01", "close": 96.28, "volume": 743447.0}, {"date": "2021-02-02", "close": 97.5, "volume": 1417465.0}, {"date": "2021-02-03", "close": 98.11, "volume": 1507162.0}, {"date": "2021-02-04", "close": 98.0, "volume": 637321.0}, {"date": "2021-02-05", "close": 98.73, "volume": 1203633.0}, {"date": "2021-02-08", "close": 99.02, "volume": 1502568.0}, {"date": "2021-02-09", "close": 100.08, "volume": 802159.0}, {"date": "2021-02-10", "close": 100.37, "volume": 1380525.0}, {"date": "2021-02-11", "close": 101.69, "volume": 618669.0}, {"date": "2021-02-12", "close": 101.7, "volume": 674292.0}, {"date": "2021-02-16", "close": 101.83, "volume": 901726.0}, {"date": "2021-02-17", "close": 102.08, "volume": 882182.0}, {"date": "2021-02-18", "close": 100.42, "volume": 1414201.0}, {"date": "2021-02-19", "close": 101.2, "volume": 868104.0}, {"date": "2021-02-22", "close": 98.3, "volume": 1634798.0}, {"date": "2021-02-23", "close": 98.76, "volume": 1742416.0}, {"date": "2021-02-24", "close": 97.66, "volume": 3582954.0}, {"date": "2021-02-25", "close": 95.98, "volume": 908396.0}, {"date": "2021-02-26", "close": 94.65, "volume": 1621546.0}, {"date": "2021-03-01", "close": 97.34, "volume": 582300.0}, {"date": "2021-03-02", "close": 95.93, "volume": 1029174.0}, {"date": "2021-03-03", "close": 95.62, "volume": 2076111.0}, {"date": "2021-03-04", "close": 93.39, "volume": 931327.0}, {"date": "2021-03-05", "close": 94.46, "volume": 597123.0}, {"date": "2021-03-08", "close": 91.61, "volume": 1053101.0}, {"date": "2021-03-09", "close": 93.78, "volume": 743684.0}, {"date": "2021-03-10", "close": 93.18, "volume": 1386951.0}, {"date": "2021-03-11", "close": 96.07, "volume": 625157.0}, {"date": "2021-03-12", "close": 94.07, "volume": 1289490.0}, {"date": "2021-03-15", "close": 94.4, "volume": 670557.0}, {"date": "2021-03-16", "close": 94.87, "volume": 335495.0}, {"date": "2021-03-17", "close": 94.88, "volume": 534574.0}, {"date": "2021-03-18", "close": 93.45, "volume": 599046.0}, {"date": "2021-03-19", "close": 94.3, "volume": 450016.0}, {"date": "2021-03-22", "close": 94.22, "volume": 548080.0}, {"date": "2021-03-23", "close": 92.47, "volume": 726757.0}, {"date": "2021-03-24", "close": 90.01, "volume": 1461398.0}, {"date": "2021-03-25", "close": 90.43, "volume": 896549.0}, {"date": "2021-03-26", "close": 92.56, "volume": 1124747.0}, {"date": "2021-03-29", "close": 92.1, "volume": 566232.0}, {"date": "2021-03-30", "close": 92.4, "volume": 1374632.0}, {"date": "2021-03-31", "close": 92.66, "volume": 269369.0}, {"date": "2021-04-01", "close": 93.71, "volume": 677130.0}, {"date": "2021-04-05", "close": 93.97, "volume": 686907.0}, {"date": "2021-04-06", "close": 94.56, "volume": 1054639.0}, {"date": "2021-04-07", "close": 92.98, "volume": 769889.0}, {"date": "2021-04-08", "close": 93.93, "volume": 584930.0}, {"date": "2021-04-09", "close": 93.25, "volume": 1276452.0}, {"date": "2021-04-12", "close": 92.41, "volume": 2127319.0}, {"date": "2021-04-13", "close": 92.88, "volume": 1985848.0}, {"date": "2021-04-14", "close": 93.32, "volume": 693492.0}, {"date": "2021-04-15", "close": 93.9, "volume": 610560.0}, {"date": "2021-04-16", "close": 94.1, "volume": 696794.0}, {"date": "2021-04-19", "close": 93.79, "volume": 419079.0}, {"date": "2021-04-20", "close": 93.16, "volume": 1036689.0}, {"date": "2021-04-21", "close": 93.6, "volume": 405606.0}, {"date": "2021-04-22", "close": 93.26, "volume": 663949.0}, {"date": "2021-04-23", "close": 94.66, "volume": 1032807.0}, {"date": "2021-04-26", "close": 94.78, "volume": 2443720.0}, {"date": "2021-04-27", "close": 94.85, "volume": 515829.0}, {"date": "2021-04-28", "close": 95.28, "volume": 860620.0}, {"date": "2021-04-29", "close": 95.21, "volume": 750789.0}, {"date": "2021-04-30", "close": 93.68, "volume": 426684.0}, {"date": "2021-05-03", "close": 93.51, "volume": 384594.0}, {"date": "2021-05-04", "close": 92.49, "volume": 1182727.0}, {"date": "2021-05-05", "close": 92.61, "volume": 1509003.0}, {"date": "2021-05-06", "close": 93.39, "volume": 1635249.0}, {"date": "2021-05-07", "close": 94.12, "volume": 1101704.0}, {"date": "2021-05-10", "close": 92.41, "volume": 1879133.0}, {"date": "2021-05-11", "close": 91.74, "volume": 2109882.0}, {"date": "2021-05-12", "close": 89.35, "volume": 3942360.0}, {"date": "2021-05-13", "close": 89.29, "volume": 2134443.0}, {"date": "2021-05-14", "close": 90.77, "volume": 2823060.0}, {"date": "2021-05-17", "close": 90.61, "volume": 1030155.0}, {"date": "2021-05-18", "close": 91.86, "volume": 764523.0}, {"date": "2021-05-19", "close": 91.85, "volume": 519889.0}, {"date": "2021-05-20", "close": 92.39, "volume": 415772.0}, {"date": "2021-05-21", "close": 91.27, "volume": 365310.0}, {"date": "2021-05-24", "close": 92.02, "volume": 631580.0}, {"date": "2021-05-25", "close": 93.3, "volume": 1101282.0}, {"date": "2021-05-26", "close": 93.9, "volume": 572075.0}, {"date": "2021-05-27", "close": 93.84, "volume": 1283450.0}, {"date": "2021-05-28", "close": 94.33, "volume": 847374.0}, {"date": "2021-06-01", "close": 96.06, "volume": 495427.0}, {"date": "2021-06-02", "close": 95.84, "volume": 368635.0}, {"date": "2021-06-03", "close": 94.75, "volume": 694453.0}, {"date": "2021-06-04", "close": 95.58, "volume": 429651.0}, {"date": "2021-06-07", "close": 95.02, "volume": 720200.0}, {"date": "2021-06-08", "close": 94.54, "volume": 809318.0}, {"date": "2021-06-09", "close": 94.14, "volume": 709161.0}, {"date": "2021-06-10", "close": 94.72, "volume": 351592.0}, {"date": "2021-06-11", "close": 94.62, "volume": 4302224.0}, {"date": "2021-06-14", "close": 94.9, "volume": 405638.0}, {"date": "2021-06-15", "close": 93.99, "volume": 440968.0}, {"date": "2021-06-16", "close": 92.75, "volume": 565797.0}, {"date": "2021-06-17", "close": 93.49, "volume": 578275.0}, {"date": "2021-06-18", "close": 92.9, "volume": 1116294.0}, {"date": "2021-06-21", "close": 93.09, "volume": 859267.0}, {"date": "2021-06-22", "close": 92.6, "volume": 1025744.0}, {"date": "2021-06-23", "close": 93.26, "volume": 545367.0}, {"date": "2021-06-24", "close": 94.06, "volume": 1304361.0}, {"date": "2021-06-25", "close": 94.88, "volume": 1986224.0}, {"date": "2021-06-28", "close": 95.13, "volume": 759129.0}, {"date": "2021-06-29", "close": 95.03, "volume": 788687.0}, {"date": "2021-06-30", "close": 94.5, "volume": 275082.0}, {"date": "2021-07-01", "close": 93.84, "volume": 995375.0}, {"date": "2021-07-02", "close": 93.61, "volume": 3187758.0}, {"date": "2021-07-06", "close": 92.26, "volume": 811566.0}, {"date": "2021-07-07", "close": 92.13, "volume": 782722.0}, {"date": "2021-07-08", "close": 90.09, "volume": 1058453.0}, {"date": "2021-07-09", "close": 91.65, "volume": 483667.0}, {"date": "2021-07-12", "close": 91.79, "volume": 447501.0}, {"date": "2021-07-13", "close": 92.14, "volume": 460204.0}, {"date": "2021-07-14", "close": 92.25, "volume": 364745.0}, {"date": "2021-07-15", "close": 92.44, "volume": 422102.0}, {"date": "2021-07-16", "close": 91.81, "volume": 134149.0}, {"date": "2021-07-19", "close": 90.25, "volume": 2803780.0}, {"date": "2021-07-20", "close": 90.64, "volume": 522257.0}, {"date": "2021-07-21", "close": 91.11, "volume": 403877.0}, {"date": "2021-07-22", "close": 91.32, "volume": 1162140.0}, {"date": "2021-07-23", "close": 89.93, "volume": 1227352.0}, {"date": "2021-07-26", "close": 87.7, "volume": 3185372.0}, {"date": "2021-07-27", "close": 85.53, "volume": 4398273.0}, {"date": "2021-07-28", "close": 87.94, "volume": 2643112.0}, {"date": "2021-07-29", "close": 88.27, "volume": 1891520.0}, {"date": "2021-07-30", "close": 87.8, "volume": 1570925.0}, {"date": "2021-08-02", "close": 88.25, "volume": 769550.0}, {"date": "2021-08-03", "close": 88.65, "volume": 1027072.0}, {"date": "2021-08-04", "close": 89.32, "volume": 1507826.0}, {"date": "2021-08-05", "close": 88.97, "volume": 1709602.0}, {"date": "2021-08-06", "close": 88.17, "volume": 1312354.0}, {"date": "2021-08-09", "close": 88.56, "volume": 1080013.0}, {"date": "2021-08-10", "close": 88.65, "volume": 689621.0}, {"date": "2021-08-11", "close": 88.75, "volume": 630954.0}, {"date": "2021-08-12", "close": 87.93, "volume": 1144084.0}, {"date": "2021-08-13", "close": 87.56, "volume": 373593.0}, {"date": "2021-08-16", "close": 86.95, "volume": 1265282.0}, {"date": "2021-08-17", "close": 85.05, "volume": 2181818.0}, {"date": "2021-08-18", "close": 85.44, "volume": 1894748.0}, {"date": "2021-08-19", "close": 84.05, "volume": 924965.0}, {"date": "2021-08-20", "close": 84.02, "volume": 841969.0}, {"date": "2021-08-23", "close": 85.24, "volume": 2099429.0}, {"date": "2021-08-24", "close": 87.15, "volume": 864368.0}, {"date": "2021-08-25", "close": 87.15, "volume": 894262.0}, {"date": "2021-08-26", "close": 86.3, "volume": 1025659.0}, {"date": "2021-08-27", "close": 87.25, "volume": 470831.0}, {"date": "2021-08-30", "close": 87.46, "volume": 750833.0}, {"date": "2021-08-31", "close": 88.76, "volume": 1146390.0}, {"date": "2021-09-01", "close": 89.92, "volume": 645963.0}, {"date": "2021-09-02", "close": 89.62, "volume": 794266.0}, {"date": "2021-09-03", "close": 90.01, "volume": 1011463.0}, {"date": "2021-09-07", "close": 90.7, "volume": 1353122.0}, {"date": "2021-09-08", "close": 89.52, "volume": 739495.0}, {"date": "2021-09-09", "close": 89.19, "volume": 640842.0}, {"date": "2021-09-10", "close": 89.17, "volume": 1596940.0}, {"date": "2021-09-13", "close": 89.28, "volume": 563004.0}, {"date": "2021-09-14", "close": 88.4, "volume": 470936.0}, {"date": "2021-09-15", "close": 88.01, "volume": 900292.0}, {"date": "2021-09-16", "close": 87.02, "volume": 427218.0}, {"date": "2021-09-17", "close": 86.94, "volume": 576680.0}, {"date": "2021-09-20", "close": 84.37, "volume": 1299872.0}, {"date": "2021-09-21", "close": 85.0, "volume": 1279325.0}, {"date": "2021-09-22", "close": 86.17, "volume": 1685512.0}, {"date": "2021-09-23", "close": 86.7, "volume": 1169230.0}, {"date": "2021-09-24", "close": 85.52, "volume": 1287912.0}, {"date": "2021-09-27", "close": 86.15, "volume": 544306.0}, {"date": "2021-09-28", "close": 85.14, "volume": 886418.0}, {"date": "2021-09-29", "close": 84.38, "volume": 1036854.0}, {"date": "2021-09-30", "close": 84.93, "volume": 1710926.0}, {"date": "2021-10-01", "close": 84.66, "volume": 827808.0}, {"date": "2021-10-04", "close": 83.44, "volume": 908637.0}, {"date": "2021-10-05", "close": 83.99, "volume": 717467.0}, {"date": "2021-10-06", "close": 83.62, "volume": 603761.0}, {"date": "2021-10-07", "close": 85.42, "volume": 594009.0}, {"date": "2021-10-08", "close": 85.64, "volume": 514033.0}, {"date": "2021-10-11", "close": 85.34, "volume": 825975.0}, {"date": "2021-10-12", "close": 84.77, "volume": 1343749.0}, {"date": "2021-10-13", "close": 86.14, "volume": 1056215.0}, {"date": "2021-10-14", "close": 86.44, "volume": 718379.0}, {"date": "2021-10-15", "close": 87.35, "volume": 682023.0}, {"date": "2021-10-18", "close": 87.26, "volume": 452122.0}, {"date": "2021-10-19", "close": 88.74, "volume": 1146971.0}, {"date": "2021-10-20", "close": 88.62, "volume": 562640.0}, {"date": "2021-10-21", "close": 88.27, "volume": 604472.0}, {"date": "2021-10-22", "close": 88.08, "volume": 698128.0}, {"date": "2021-10-25", "close": 88.39, "volume": 399586.0}, {"date": "2021-10-26", "close": 87.94, "volume": 1440543.0}, {"date": "2021-10-27", "close": 87.23, "volume": 538352.0}, {"date": "2021-10-28", "close": 87.41, "volume": 502652.0}, {"date": "2021-10-29", "close": 86.31, "volume": 419535.0}, {"date": "2021-11-01", "close": 86.99, "volume": 863714.0}, {"date": "2021-11-02", "close": 86.04, "volume": 1307729.0}, {"date": "2021-11-03", "close": 86.38, "volume": 889285.0}, {"date": "2021-11-04", "close": 86.28, "volume": 769529.0}, {"date": "2021-11-05", "close": 85.97, "volume": 505628.0}, {"date": "2021-11-08", "close": 86.86, "volume": 502950.0}, {"date": "2021-11-09", "close": 86.26, "volume": 4694597.0}, {"date": "2021-11-10", "close": 86.06, "volume": 4416932.0}, {"date": "2021-11-11", "close": 87.44, "volume": 1093672.0}, {"date": "2021-11-12", "close": 87.93, "volume": 716146.0}, {"date": "2021-11-15", "close": 87.69, "volume": 554547.0}, {"date": "2021-11-16", "close": 88.0, "volume": 555372.0}, {"date": "2021-11-17", "close": 87.52, "volume": 786200.0}, {"date": "2021-11-18", "close": 86.6, "volume": 946908.0}, {"date": "2021-11-19", "close": 86.64, "volume": 588306.0}, {"date": "2021-11-22", "close": 86.28, "volume": 735006.0}, {"date": "2021-11-23", "close": 86.02, "volume": 803327.0}, {"date": "2021-11-24", "close": 85.94, "volume": 1571901.0}, {"date": "2021-11-26", "close": 83.39, "volume": 1817256.0}, {"date": "2021-11-29", "close": 83.52, "volume": 2881836.0}, {"date": "2021-11-30", "close": 83.29, "volume": 1216944.0}, {"date": "2021-12-01", "close": 83.36, "volume": 901592.0}, {"date": "2021-12-02", "close": 84.28, "volume": 1413008.0}, {"date": "2021-12-03", "close": 83.01, "volume": 1381393.0}, {"date": "2021-12-06", "close": 83.81, "volume": 1059944.0}, {"date": "2021-12-07", "close": 85.2, "volume": 1420235.0}, {"date": "2021-12-08", "close": 85.67, "volume": 1500666.0}, {"date": "2021-12-09", "close": 85.33, "volume": 1434757.0}, {"date": "2021-12-10", "close": 85.37, "volume": 810331.0}, {"date": "2021-12-13", "close": 82.58, "volume": 1539158.0}, {"date": "2021-12-14", "close": 82.37, "volume": 1833290.0}, {"date": "2021-12-15", "close": 81.95, "volume": 1061698.0}, {"date": "2021-12-16", "close": 81.81, "volume": 1200679.0}, {"date": "2021-12-17", "close": 81.35, "volume": 1268750.0}, {"date": "2021-12-20", "close": 80.18, "volume": 957386.0}, {"date": "2021-12-21", "close": 81.72, "volume": 1245807.0}, {"date": "2021-12-22", "close": 82.08, "volume": 1102030.0}, {"date": "2021-12-23", "close": 82.48, "volume": 1072205.0}, {"date": "2021-12-27", "close": 82.7, "volume": 832773.0}, {"date": "2021-12-28", "close": 82.51, "volume": 739106.0}, {"date": "2021-12-29", "close": 82.16, "volume": 1222864.0}, {"date": "2021-12-30", "close": 83.15, "volume": 1232302.0}, {"date": "2021-12-31", "close": 82.7, "volume": 702837.0}, {"date": "2022-01-03", "close": 83.29, "volume": 629877.0}, {"date": "2022-01-04", "close": 82.95, "volume": 1060557.0}, {"date": "2022-01-05", "close": 81.57, "volume": 1613234.0}, {"date": "2022-01-06", "close": 81.96, "volume": 597357.0}, {"date": "2022-01-07", "close": 82.73, "volume": 950336.0}, {"date": "2022-01-10", "close": 82.68, "volume": 1055145.0}, {"date": "2022-01-11", "close": 84.33, "volume": 591526.0}, {"date": "2022-01-12", "close": 85.6, "volume": 4308734.0}, {"date": "2022-01-13", "close": 84.48, "volume": 3294216.0}, {"date": "2022-01-14", "close": 84.36, "volume": 850780.0}, {"date": "2022-01-18", "close": 83.03, "volume": 1062894.0}, {"date": "2022-01-19", "close": 83.18, "volume": 1106472.0}, {"date": "2022-01-20", "close": 84.0, "volume": 2305317.0}, {"date": "2022-01-21", "close": 82.6, "volume": 692433.0}, {"date": "2022-01-24", "close": 81.59, "volume": 1840696.0}, {"date": "2022-01-25", "close": 81.29, "volume": 2262576.0}, {"date": "2022-01-26", "close": 80.11, "volume": 1134829.0}, {"date": "2022-01-27", "close": 78.76, "volume": 785278.0}, {"date": "2022-01-28", "close": 78.98, "volume": 1109577.0}, {"date": "2022-01-31", "close": 81.65, "volume": 1027022.0}, {"date": "2022-02-01", "close": 82.03, "volume": 1065634.0}, {"date": "2022-02-02", "close": 81.93, "volume": 923707.0}, {"date": "2022-02-03", "close": 81.07, "volume": 699670.0}, {"date": "2022-02-04", "close": 81.52, "volume": 643734.0}, {"date": "2022-02-07", "close": 81.3, "volume": 1251555.0}, {"date": "2022-02-08", "close": 81.92, "volume": 709743.0}, {"date": "2022-02-09", "close": 83.32, "volume": 917936.0}, {"date": "2022-02-10", "close": 82.69, "volume": 1180913.0}, {"date": "2022-02-11", "close": 81.39, "volume": 1820756.0}, {"date": "2022-02-14", "close": 80.66, "volume": 922797.0}, {"date": "2022-02-15", "close": 82.35, "volume": 1116344.0}, {"date": "2022-02-16", "close": 82.76, "volume": 1201662.0}, {"date": "2022-02-17", "close": 82.01, "volume": 1092003.0}, {"date": "2022-02-18", "close": 81.33, "volume": 781597.0}, {"date": "2022-02-22", "close": 80.06, "volume": 968128.0}, {"date": "2022-02-23", "close": 79.19, "volume": 1296955.0}, {"date": "2022-02-24", "close": 78.15, "volume": 3080627.0}, {"date": "2022-02-25", "close": 79.39, "volume": 1454556.0}, {"date": "2022-02-28", "close": 78.62, "volume": 1866455.0}, {"date": "2022-03-01", "close": 77.91, "volume": 3037265.0}, {"date": "2022-03-02", "close": 78.03, "volume": 1253291.0}, {"date": "2022-03-03", "close": 76.85, "volume": 971885.0}, {"date": "2022-03-04", "close": 75.19, "volume": 2727264.0}, {"date": "2022-03-07", "close": 72.26, "volume": 2553126.0}, {"date": "2022-03-08", "close": 72.38, "volume": 2807716.0}, {"date": "2022-03-09", "close": 74.4, "volume": 1901518.0}, {"date": "2022-03-10", "close": 72.83, "volume": 1847482.0}, {"date": "2022-03-11", "close": 71.14, "volume": 1766597.0}, {"date": "2022-03-14", "close": 69.43, "volume": 1882716.0}, {"date": "2022-03-15", "close": 69.55, "volume": 5299336.0}, {"date": "2022-03-16", "close": 75.88, "volume": 3979268.0}, {"date": "2022-03-17", "close": 75.24, "volume": 3273937.0}, {"date": "2022-03-18", "close": 76.58, "volume": 1624680.0}, {"date": "2022-03-21", "close": 74.94, "volume": 1555071.0}, {"date": "2022-03-22", "close": 76.36, "volume": 1474113.0}, {"date": "2022-03-23", "close": 75.52, "volume": 1127845.0}, {"date": "2022-03-24", "close": 75.91, "volume": 963998.0}, {"date": "2022-03-25", "close": 75.1, "volume": 1003627.0}, {"date": "2022-03-28", "close": 75.42, "volume": 760982.0}, {"date": "2022-03-29", "close": 76.77, "volume": 1577602.0}, {"date": "2022-03-30", "close": 76.51, "volume": 850836.0}, {"date": "2022-03-31", "close": 75.03, "volume": 1084474.0}, {"date": "2022-04-01", "close": 76.3, "volume": 3402190.0}, {"date": "2022-04-04", "close": 77.92, "volume": 2893064.0}, {"date": "2022-04-05", "close": 76.49, "volume": 1672990.0}, {"date": "2022-04-06", "close": 75.35, "volume": 1645678.0}, {"date": "2022-04-07", "close": 74.68, "volume": 1894895.0}, {"date": "2022-04-08", "close": 74.71, "volume": 1436007.0}, {"date": "2022-04-11", "close": 73.37, "volume": 1233791.0}, {"date": "2022-04-12", "close": 73.14, "volume": 2263179.0}, {"date": "2022-04-13", "close": 74.28, "volume": 1524416.0}, {"date": "2022-04-14", "close": 73.29, "volume": 1211597.0}, {"date": "2022-04-18", "close": 72.87, "volume": 1471739.0}, {"date": "2022-04-19", "close": 72.69, "volume": 1134751.0}, {"date": "2022-04-20", "close": 72.24, "volume": 1227269.0}, {"date": "2022-04-21", "close": 70.92, "volume": 1248648.0}, {"date": "2022-04-22", "close": 70.54, "volume": 1945394.0}, {"date": "2022-04-25", "close": 69.99, "volume": 3038191.0}, {"date": "2022-04-26", "close": 68.5, "volume": 2357533.0}, {"date": "2022-04-27", "close": 69.39, "volume": 3154988.0}, {"date": "2022-04-28", "close": 70.41, "volume": 1764448.0}, {"date": "2022-04-29", "close": 70.92, "volume": 2022750.0}, {"date": "2022-05-02", "close": 71.01, "volume": 2869661.0}, {"date": "2022-05-03", "close": 71.59, "volume": 1390121.0}, {"date": "2022-05-04", "close": 72.28, "volume": 1919791.0}, {"date": "2022-05-05", "close": 69.57, "volume": 3226950.0}, {"date": "2022-05-06", "close": 68.61, "volume": 2109882.0}, {"date": "2022-05-09", "close": 66.52, "volume": 1994904.0}, {"date": "2022-05-10", "close": 67.01, "volume": 2202842.0}, {"date": "2022-05-11", "close": 66.49, "volume": 2625770.0}, {"date": "2022-05-12", "close": 66.21, "volume": 2042764.0}, {"date": "2022-05-13", "close": 68.1, "volume": 2495803.0}, {"date": "2022-05-16", "close": 67.72, "volume": 1200104.0}, {"date": "2022-05-17", "close": 69.66, "volume": 1355810.0}, {"date": "2022-05-18", "close": 67.99, "volume": 1737582.0}, {"date": "2022-05-19", "close": 69.06, "volume": 2126504.0}, {"date": "2022-05-20", "close": 69.37, "volume": 3378369.0}, {"date": "2022-05-23", "close": 69.77, "volume": 2464260.0}, {"date": "2022-05-24", "close": 68.27, "volume": 2921335.0}, {"date": "2022-05-25", "close": 68.59, "volume": 1057493.0}, {"date": "2022-05-26", "close": 69.69, "volume": 793748.0}, {"date": "2022-05-27", "close": 70.57, "volume": 2183453.0}, {"date": "2022-05-31", "close": 71.69, "volume": 1159639.0}, {"date": "2022-06-01", "close": 71.11, "volume": 855899.0}, {"date": "2022-06-02", "close": 72.49, "volume": 2624215.0}, {"date": "2022-06-03", "close": 71.14, "volume": 1073017.0}, {"date": "2022-06-06", "close": 71.86, "volume": 913866.0}, {"date": "2022-06-07", "close": 72.21, "volume": 2293520.0}, {"date": "2022-06-08", "close": 72.8, "volume": 798363.0}, {"date": "2022-06-09", "close": 70.73, "volume": 1149277.0}, {"date": "2022-06-10", "close": 70.13, "volume": 1224666.0}, {"date": "2022-06-13", "close": 67.81, "volume": 1532973.0}, {"date": "2022-06-14", "close": 68.87, "volume": 1761002.0}, {"date": "2022-06-15", "close": 69.62, "volume": 2122731.0}, {"date": "2022-06-16", "close": 67.56, "volume": 1474586.0}, {"date": "2022-06-17", "close": 67.96, "volume": 2793288.0}, {"date": "2022-06-21", "close": 69.2, "volume": 1334302.0}, {"date": "2022-06-22", "close": 67.94, "volume": 788804.0}, {"date": "2022-06-23", "close": 68.43, "volume": 1396438.0}, {"date": "2022-06-24", "close": 70.1, "volume": 1114481.0}, {"date": "2022-06-27", "close": 70.02, "volume": 1381914.0}, {"date": "2022-06-28", "close": 69.62, "volume": 1104449.0}, {"date": "2022-06-29", "close": 69.37, "volume": 633784.0}, {"date": "2022-06-30", "close": 69.2, "volume": 1657585.0}, {"date": "2022-07-01", "close": 68.69, "volume": 855114.0}, {"date": "2022-07-05", "close": 68.37, "volume": 1738612.0}, {"date": "2022-07-06", "close": 67.86, "volume": 1289969.0}, {"date": "2022-07-07", "close": 69.28, "volume": 959424.0}, {"date": "2022-07-08", "close": 69.21, "volume": 774454.0}, {"date": "2022-07-11", "close": 67.24, "volume": 799141.0}, {"date": "2022-07-12", "close": 67.05, "volume": 1772839.0}, {"date": "2022-07-13", "close": 66.96, "volume": 1757725.0}, {"date": "2022-07-14", "close": 66.53, "volume": 1279984.0}, {"date": "2022-07-15", "close": 66.74, "volume": 877850.0}, {"date": "2022-07-18", "close": 67.15, "volume": 3693174.0}, {"date": "2022-07-19", "close": 68.2, "volume": 720234.0}, {"date": "2022-07-20", "close": 67.81, "volume": 1326653.0}, {"date": "2022-07-21", "close": 68.48, "volume": 755910.0}, {"date": "2022-07-22", "close": 67.61, "volume": 468300.0}, {"date": "2022-07-25", "close": 67.91, "volume": 533787.0}, {"date": "2022-07-26", "close": 67.31, "volume": 534352.0}, {"date": "2022-07-27", "close": 68.52, "volume": 731960.0}, {"date": "2022-07-28", "close": 68.55, "volume": 758859.0}, {"date": "2022-07-29", "close": 68.0, "volume": 1071652.0}, {"date": "2022-08-01", "close": 67.41, "volume": 882544.0}, {"date": "2022-08-02", "close": 67.05, "volume": 942915.0}, {"date": "2022-08-03", "close": 67.66, "volume": 1216494.0}, {"date": "2022-08-04", "close": 68.25, "volume": 1250447.0}, {"date": "2022-08-05", "close": 68.16, "volume": 521347.0}, {"date": "2022-08-08", "close": 67.94, "volume": 582792.0}, {"date": "2022-08-09", "close": 67.66, "volume": 544277.0}, {"date": "2022-08-10", "close": 68.3, "volume": 859243.0}, {"date": "2022-08-11", "close": 68.67, "volume": 599125.0}, {"date": "2022-08-12", "close": 69.22, "volume": 1484189.0}, {"date": "2022-08-15", "close": 68.87, "volume": 327703.0}, {"date": "2022-08-16", "close": 68.83, "volume": 548216.0}, {"date": "2022-08-17", "close": 68.48, "volume": 325978.0}, {"date": "2022-08-18", "close": 68.08, "volume": 661371.0}, {"date": "2022-08-19", "close": 67.23, "volume": 591530.0}, {"date": "2022-08-22", "close": 66.74, "volume": 502162.0}, {"date": "2022-08-23", "close": 66.94, "volume": 679141.0}, {"date": "2022-08-24", "close": 66.98, "volume": 1412170.0}, {"date": "2022-08-25", "close": 68.55, "volume": 465196.0}, {"date": "2022-08-26", "close": 67.44, "volume": 646409.0}, {"date": "2022-08-29", "close": 66.94, "volume": 547947.0}, {"date": "2022-08-30", "close": 66.34, "volume": 703511.0}, {"date": "2022-08-31", "close": 66.96, "volume": 680249.0}, {"date": "2022-09-01", "close": 66.4, "volume": 936490.0}, {"date": "2022-09-02", "close": 65.59, "volume": 796670.0}, {"date": "2022-09-06", "close": 64.86, "volume": 865976.0}, {"date": "2022-09-07", "close": 65.43, "volume": 1059513.0}, {"date": "2022-09-08", "close": 65.08, "volume": 452282.0}, {"date": "2022-09-09", "close": 66.06, "volume": 390193.0}, {"date": "2022-09-12", "close": 66.87, "volume": 677781.0}, {"date": "2022-09-13", "close": 64.88, "volume": 771994.0}, {"date": "2022-09-14", "close": 65.14, "volume": 650556.0}, {"date": "2022-09-15", "close": 64.51, "volume": 651387.0}, {"date": "2022-09-16", "close": 63.9, "volume": 1140830.0}, {"date": "2022-09-19", "close": 64.12, "volume": 837124.0}, {"date": "2022-09-20", "close": 63.69, "volume": 457923.0}, {"date": "2022-09-21", "close": 62.59, "volume": 759100.0}, {"date": "2022-09-22", "close": 62.04, "volume": 1129648.0}, {"date": "2022-09-23", "close": 60.7, "volume": 961278.0}, {"date": "2022-09-26", "close": 60.28, "volume": 837149.0}, {"date": "2022-09-27", "close": 60.02, "volume": 1128420.0}, {"date": "2022-09-28", "close": 60.34, "volume": 820099.0}, {"date": "2022-09-29", "close": 58.87, "volume": 1235570.0}, {"date": "2022-09-30", "close": 58.53, "volume": 1708455.0}, {"date": "2022-10-03", "close": 59.09, "volume": 833530.0}, {"date": "2022-10-04", "close": 61.08, "volume": 1026997.0}, {"date": "2022-10-05", "close": 61.2, "volume": 635997.0}, {"date": "2022-10-06", "close": 60.76, "volume": 628646.0}, {"date": "2022-10-07", "close": 59.39, "volume": 314771.0}, {"date": "2022-10-10", "close": 58.44, "volume": 685294.0}, {"date": "2022-10-11", "close": 57.49, "volume": 961725.0}, {"date": "2022-10-12", "close": 57.58, "volume": 1016142.0}, {"date": "2022-10-13", "close": 57.72, "volume": 1655413.0}, {"date": "2022-10-14", "close": 56.9, "volume": 1151216.0}, {"date": "2022-10-17", "close": 58.29, "volume": 777336.0}, {"date": "2022-10-18", "close": 58.08, "volume": 602377.0}, {"date": "2022-10-19", "close": 56.83, "volume": 493522.0}, {"date": "2022-10-20", "close": 57.15, "volume": 581460.0}, {"date": "2022-10-21", "close": 57.7, "volume": 643983.0}, {"date": "2022-10-24", "close": 55.19, "volume": 1055118.0}, {"date": "2022-10-25", "close": 55.71, "volume": 1373229.0}, {"date": "2022-10-26", "close": 56.9, "volume": 659143.0}, {"date": "2022-10-27", "close": 56.3, "volume": 752653.0}, {"date": "2022-10-28", "close": 55.89, "volume": 535058.0}, {"date": "2022-10-31", "close": 55.51, "volume": 869533.0}, {"date": "2022-11-01", "close": 56.69, "volume": 492134.0}, {"date": "2022-11-02", "close": 56.36, "volume": 712345.0}, {"date": "2022-11-03", "close": 56.71, "volume": 709465.0}, {"date": "2022-11-04", "close": 59.26, "volume": 1678303.0}, {"date": "2022-11-07", "close": 59.54, "volume": 899588.0}, {"date": "2022-11-08", "close": 60.07, "volume": 661355.0}, {"date": "2022-11-09", "close": 58.91, "volume": 2885055.0}, {"date": "2022-11-10", "close": 61.56, "volume": 4618754.0}, {"date": "2022-11-11", "close": 63.45, "volume": 6564944.0}, {"date": "2022-11-14", "close": 63.2, "volume": 823735.0}, {"date": "2022-11-15", "close": 65.13, "volume": 1153692.0}, {"date": "2022-11-16", "close": 64.02, "volume": 1024627.0}, {"date": "2022-11-17", "close": 64.37, "volume": 654378.0}, {"date": "2022-11-18", "close": 63.75, "volume": 307046.0}, {"date": "2022-11-21", "close": 62.74, "volume": 377015.0}, {"date": "2022-11-22", "close": 62.89, "volume": 473766.0}, {"date": "2022-11-23", "close": 63.44, "volume": 431499.0}, {"date": "2022-11-25", "close": 63.13, "volume": 175239.0}, {"date": "2022-11-28", "close": 62.88, "volume": 530721.0}, {"date": "2022-11-29", "close": 64.55, "volume": 538616.0}, {"date": "2022-11-30", "close": 66.7, "volume": 1378310.0}, {"date": "2022-12-01", "close": 66.64, "volume": 760934.0}, {"date": "2022-12-02", "close": 66.88, "volume": 629071.0}, {"date": "2022-12-05", "close": 66.39, "volume": 763683.0}, {"date": "2022-12-06", "close": 66.3, "volume": 519527.0}, {"date": "2022-12-07", "close": 65.84, "volume": 1160874.0}, {"date": "2022-12-08", "close": 66.86, "volume": 723615.0}, {"date": "2022-12-09", "close": 66.64, "volume": 864538.0}, {"date": "2022-12-12", "close": 66.53, "volume": 1276927.0}, {"date": "2022-12-13", "close": 66.41, "volume": 1779206.0}, {"date": "2022-12-14", "close": 66.47, "volume": 628177.0}, {"date": "2022-12-15", "close": 64.88, "volume": 833686.0}, {"date": "2022-12-16", "close": 64.94, "volume": 971381.0}, {"date": "2022-12-19", "close": 64.91, "volume": 499830.0}, {"date": "2022-12-20", "close": 64.6, "volume": 553582.0}, {"date": "2022-12-21", "close": 65.2, "volume": 974462.0}, {"date": "2022-12-22", "close": 64.62, "volume": 558014.0}, {"date": "2022-12-23", "close": 64.51, "volume": 409925.0}, {"date": "2022-12-27", "close": 65.76, "volume": 350096.0}, {"date": "2022-12-28", "close": 64.42, "volume": 1083702.0}, {"date": "2022-12-29", "close": 65.72, "volume": 434665.0}, {"date": "2022-12-30", "close": 64.79, "volume": 572589.0}, {"date": "2023-01-03", "close": 65.67, "volume": 654283.0}, {"date": "2023-01-04", "close": 67.92, "volume": 515238.0}, {"date": "2023-01-05", "close": 67.56, "volume": 1115721.0}, {"date": "2023-01-06", "close": 68.77, "volume": 702150.0}, {"date": "2023-01-09", "close": 69.29, "volume": 2563793.0}, {"date": "2023-01-10", "close": 69.72, "volume": 980210.0}, {"date": "2023-01-11", "close": 69.9, "volume": 2644759.0}, {"date": "2023-01-12", "close": 70.23, "volume": 1037299.0}, {"date": "2023-01-13", "close": 70.75, "volume": 942792.0}, {"date": "2023-01-17", "close": 70.32, "volume": 834413.0}, {"date": "2023-01-18", "close": 69.91, "volume": 917371.0}, {"date": "2023-01-19", "close": 70.57, "volume": 562928.0}, {"date": "2023-01-20", "close": 71.68, "volume": 478340.0}, {"date": "2023-01-23", "close": 72.38, "volume": 882442.0}, {"date": "2023-01-24", "close": 72.23, "volume": 1487787.0}, {"date": "2023-01-25", "close": 72.29, "volume": 710501.0}, {"date": "2023-01-26", "close": 73.08, "volume": 1605119.0}, {"date": "2023-01-27", "close": 72.83, "volume": 1107061.0}, {"date": "2023-01-30", "close": 71.32, "volume": 867475.0}, {"date": "2023-01-31", "close": 70.9, "volume": 592923.0}, {"date": "2023-02-01", "close": 72.03, "volume": 603384.0}, {"date": "2023-02-02", "close": 71.54, "volume": 1216521.0}, {"date": "2023-02-03", "close": 70.24, "volume": 720777.0}, {"date": "2023-02-06", "close": 69.22, "volume": 1048117.0}, {"date": "2023-02-07", "close": 69.6, "volume": 950980.0}, {"date": "2023-02-08", "close": 69.49, "volume": 1006980.0}, {"date": "2023-02-09", "close": 70.03, "volume": 412117.0}, {"date": "2023-02-10", "close": 69.26, "volume": 674733.0}, {"date": "2023-02-13", "close": 69.74, "volume": 514965.0}, {"date": "2023-02-14", "close": 69.53, "volume": 455978.0}, {"date": "2023-02-15", "close": 68.62, "volume": 533312.0}, {"date": "2023-02-16", "close": 68.72, "volume": 610813.0}, {"date": "2023-02-17", "close": 67.97, "volume": 909965.0}, {"date": "2023-02-21", "close": 67.18, "volume": 803884.0}, {"date": "2023-02-22", "close": 66.81, "volume": 722282.0}, {"date": "2023-02-23", "close": 67.02, "volume": 549907.0}, {"date": "2023-02-24", "close": 65.48, "volume": 563285.0}, {"date": "2023-02-27", "close": 65.92, "volume": 296656.0}, {"date": "2023-02-28", "close": 65.47, "volume": 406960.0}, {"date": "2023-03-01", "close": 66.87, "volume": 1608319.0}, {"date": "2023-03-02", "close": 67.36, "volume": 706105.0}, {"date": "2023-03-03", "close": 67.84, "volume": 578292.0}, {"date": "2023-03-06", "close": 67.47, "volume": 948267.0}, {"date": "2023-03-07", "close": 66.42, "volume": 387920.0}, {"date": "2023-03-08", "close": 66.49, "volume": 552736.0}, {"date": "2023-03-09", "close": 64.94, "volume": 865711.0}, {"date": "2023-03-10", "close": 64.61, "volume": 737765.0}, {"date": "2023-03-13", "close": 65.02, "volume": 997251.0}, {"date": "2023-03-14", "close": 65.11, "volume": 553133.0}, {"date": "2023-03-15", "close": 64.05, "volume": 873214.0}, {"date": "2023-03-16", "close": 65.01, "volume": 653129.0}, {"date": "2023-03-17", "close": 64.77, "volume": 324051.0}, {"date": "2023-03-20", "close": 64.9, "volume": 444997.0}, {"date": "2023-03-21", "close": 65.51, "volume": 280866.0}, {"date": "2023-03-22", "close": 65.92, "volume": 1494834.0}, {"date": "2023-03-23", "close": 67.05, "volume": 832175.0}, {"date": "2023-03-24", "close": 66.78, "volume": 242057.0}, {"date": "2023-03-27", "close": 66.3, "volume": 256448.0}, {"date": "2023-03-28", "close": 67.17, "volume": 596534.0}, {"date": "2023-03-29", "close": 67.37, "volume": 343301.0}, {"date": "2023-03-30", "close": 67.99, "volume": 218852.0}, {"date": "2023-03-31", "close": 67.87, "volume": 303605.0}, {"date": "2023-04-03", "close": 68.1, "volume": 393559.0}, {"date": "2023-04-04", "close": 68.01, "volume": 325182.0}, {"date": "2023-04-05", "close": 67.49, "volume": 253706.0}, {"date": "2023-04-06", "close": 67.78, "volume": 367573.0}, {"date": "2023-04-10", "close": 67.9, "volume": 815393.0}, {"date": "2023-04-11", "close": 68.13, "volume": 308951.0}, {"date": "2023-04-12", "close": 67.36, "volume": 457571.0}, {"date": "2023-04-13", "close": 68.43, "volume": 1211243.0}, {"date": "2023-04-14", "close": 67.85, "volume": 541834.0}, {"date": "2023-04-17", "close": 68.27, "volume": 495777.0}, {"date": "2023-04-18", "close": 68.16, "volume": 452138.0}, {"date": "2023-04-19", "close": 67.54, "volume": 433092.0}, {"date": "2023-04-20", "close": 67.37, "volume": 696672.0}, {"date": "2023-04-21", "close": 66.72, "volume": 502807.0}, {"date": "2023-04-24", "close": 66.38, "volume": 523239.0}, {"date": "2023-04-25", "close": 64.95, "volume": 1844620.0}, {"date": "2023-04-26", "close": 65.53, "volume": 347970.0}, {"date": "2023-04-27", "close": 66.37, "volume": 209601.0}, {"date": "2023-04-28", "close": 66.71, "volume": 401756.0}, {"date": "2023-05-01", "close": 66.47, "volume": 211738.0}, {"date": "2023-05-02", "close": 65.84, "volume": 338205.0}, {"date": "2023-05-03", "close": 65.76, "volume": 341327.0}, {"date": "2023-05-04", "close": 66.3, "volume": 3364217.0}, {"date": "2023-05-05", "close": 67.07, "volume": 340247.0}, {"date": "2023-05-08", "close": 67.09, "volume": 285638.0}, {"date": "2023-05-09", "close": 66.47, "volume": 294636.0}, {"date": "2023-05-10", "close": 66.45, "volume": 309702.0}, {"date": "2023-05-11", "close": 66.16, "volume": 514673.0}, {"date": "2023-05-12", "close": 65.16, "volume": 588045.0}, {"date": "2023-05-15", "close": 66.72, "volume": 1110303.0}, {"date": "2023-05-16", "close": 66.09, "volume": 343973.0}, {"date": "2023-05-17", "close": 66.3, "volume": 813975.0}, {"date": "2023-05-18", "close": 65.96, "volume": 497588.0}, {"date": "2023-05-19", "close": 66.11, "volume": 633060.0}, {"date": "2023-05-22", "close": 66.68, "volume": 475328.0}, {"date": "2023-05-23", "close": 65.59, "volume": 752212.0}, {"date": "2023-05-24", "close": 65.05, "volume": 588463.0}, {"date": "2023-05-25", "close": 64.91, "volume": 1274887.0}, {"date": "2023-05-26", "close": 66.1, "volume": 1255078.0}, {"date": "2023-05-30", "close": 65.28, "volume": 1758093.0}, {"date": "2023-05-31", "close": 64.81, "volume": 892839.0}, {"date": "2023-06-01", "close": 65.83, "volume": 686460.0}, {"date": "2023-06-02", "close": 67.04, "volume": 522466.0}, {"date": "2023-06-05", "close": 66.86, "volume": 239480.0}, {"date": "2023-06-06", "close": 67.36, "volume": 559217.0}, {"date": "2023-06-07", "close": 66.59, "volume": 318200.0}, {"date": "2023-06-08", "close": 67.06, "volume": 696115.0}, {"date": "2023-06-09", "close": 67.23, "volume": 334192.0}, {"date": "2023-06-12", "close": 67.47, "volume": 402533.0}, {"date": "2023-06-13", "close": 68.28, "volume": 514518.0}, {"date": "2023-06-14", "close": 68.61, "volume": 548497.0}, {"date": "2023-06-15", "close": 69.13, "volume": 460585.0}, {"date": "2023-06-16", "close": 68.96, "volume": 530153.0}, {"date": "2023-06-20", "close": 67.34, "volume": 1229018.0}, {"date": "2023-06-21", "close": 66.96, "volume": 280388.0}, {"date": "2023-06-22", "close": 66.88, "volume": 264048.0}, {"date": "2023-06-23", "close": 65.8, "volume": 435561.0}, {"date": "2023-06-26", "close": 66.01, "volume": 249504.0}, {"date": "2023-06-27", "close": 66.82, "volume": 247477.0}, {"date": "2023-06-28", "close": 66.45, "volume": 435140.0}, {"date": "2023-06-29", "close": 65.91, "volume": 317488.0}, {"date": "2023-06-30", "close": 66.44, "volume": 607750.0}, {"date": "2023-07-03", "close": 67.23, "volume": 280391.0}, {"date": "2023-07-05", "close": 66.7, "volume": 847823.0}, {"date": "2023-07-06", "close": 65.45, "volume": 434867.0}, {"date": "2023-07-07", "close": 66.05, "volume": 851659.0}, {"date": "2023-07-10", "close": 66.16, "volume": 2025961.0}, {"date": "2023-07-11", "close": 66.85, "volume": 275215.0}, {"date": "2023-07-12", "close": 68.27, "volume": 535149.0}, {"date": "2023-07-13", "close": 69.23, "volume": 1737024.0}, {"date": "2023-07-14", "close": 68.88, "volume": 476371.0}, {"date": "2023-07-17", "close": 68.88, "volume": 374176.0}, {"date": "2023-07-18", "close": 68.22, "volume": 212645.0}, {"date": "2023-07-19", "close": 68.11, "volume": 481736.0}, {"date": "2023-07-20", "close": 67.62, "volume": 388499.0}, {"date": "2023-07-21", "close": 67.45, "volume": 343608.0}, {"date": "2023-07-24", "close": 68.34, "volume": 716995.0}, {"date": "2023-07-25", "close": 68.95, "volume": 519999.0}, {"date": "2023-07-26", "close": 69.34, "volume": 503282.0}, {"date": "2023-07-27", "close": 68.66, "volume": 243119.0}, {"date": "2023-07-28", "close": 70.48, "volume": 452346.0}, {"date": "2023-07-31", "close": 70.53, "volume": 1555135.0}, {"date": "2023-08-01", "close": 69.7, "volume": 614293.0}, {"date": "2023-08-02", "close": 67.9, "volume": 780120.0}, {"date": "2023-08-03", "close": 68.43, "volume": 405567.0}, {"date": "2023-08-04", "close": 68.17, "volume": 679269.0}, {"date": "2023-08-07", "close": 68.12, "volume": 421145.0}, {"date": "2023-08-08", "close": 67.19, "volume": 626374.0}, {"date": "2023-08-09", "close": 67.39, "volume": 375547.0}, {"date": "2023-08-10", "close": 67.49, "volume": 814280.0}, {"date": "2023-08-11", "close": 66.36, "volume": 459948.0}, {"date": "2023-08-14", "close": 66.02, "volume": 576463.0}, {"date": "2023-08-15", "close": 65.14, "volume": 325578.0}, {"date": "2023-08-16", "close": 64.5, "volume": 808612.0}, {"date": "2023-08-17", "close": 64.68, "volume": 1401366.0}, {"date": "2023-08-18", "close": 64.07, "volume": 1447725.0}, {"date": "2023-08-21", "close": 64.16, "volume": 852505.0}, {"date": "2023-08-22", "close": 64.0, "volume": 1785952.0}, {"date": "2023-08-23", "close": 64.92, "volume": 417009.0}, {"date": "2023-08-24", "close": 64.7, "volume": 567599.0}, {"date": "2023-08-25", "close": 64.8, "volume": 353554.0}, {"date": "2023-08-28", "close": 65.47, "volume": 600473.0}, {"date": "2023-08-29", "close": 66.48, "volume": 766835.0}, {"date": "2023-08-30", "close": 66.2, "volume": 747266.0}, {"date": "2023-08-31", "close": 65.58, "volume": 998551.0}, {"date": "2023-09-01", "close": 66.43, "volume": 403611.0}, {"date": "2023-09-05", "close": 65.99, "volume": 359695.0}, {"date": "2023-09-06", "close": 65.72, "volume": 507007.0}, {"date": "2023-09-07", "close": 64.9, "volume": 588904.0}, {"date": "2023-09-08", "close": 64.92, "volume": 286345.0}, {"date": "2023-09-11", "close": 65.61, "volume": 202515.0}, {"date": "2023-09-12", "close": 65.43, "volume": 386265.0}, {"date": "2023-09-13", "close": 65.32, "volume": 396004.0}, {"date": "2023-09-14", "close": 65.78, "volume": 211591.0}, {"date": "2023-09-15", "close": 65.49, "volume": 499882.0}, {"date": "2023-09-18", "close": 65.43, "volume": 223598.0}, {"date": "2023-09-19", "close": 64.92, "volume": 171700.0}, {"date": "2023-09-20", "close": 64.62, "volume": 480107.0}, {"date": "2023-09-21", "close": 63.43, "volume": 478710.0}, {"date": "2023-09-22", "close": 64.42, "volume": 297690.0}, {"date": "2023-09-25", "close": 64.13, "volume": 498971.0}, {"date": "2023-09-26", "close": 63.13, "volume": 353313.0}, {"date": "2023-09-27", "close": 63.35, "volume": 376676.0}, {"date": "2023-09-28", "close": 63.41, "volume": 315505.0}, {"date": "2023-09-29", "close": 63.5, "volume": 865150.0}, {"date": "2023-10-02", "close": 63.26, "volume": 329257.0}, {"date": "2023-10-03", "close": 62.49, "volume": 2828949.0}, {"date": "2023-10-04", "close": 62.34, "volume": 835861.0}, {"date": "2023-10-05", "close": 62.77, "volume": 413385.0}, {"date": "2023-10-06", "close": 63.75, "volume": 297816.0}, {"date": "2023-10-09", "close": 63.45, "volume": 245392.0}, {"date": "2023-10-10", "close": 64.25, "volume": 344918.0}, {"date": "2023-10-11", "close": 64.68, "volume": 584065.0}, {"date": "2023-10-12", "close": 64.03, "volume": 527834.0}, {"date": "2023-10-13", "close": 63.78, "volume": 551151.0}, {"date": "2023-10-16", "close": 64.08, "volume": 290766.0}, {"date": "2023-10-17", "close": 63.82, "volume": 497117.0}, {"date": "2023-10-18", "close": 62.86, "volume": 342286.0}, {"date": "2023-10-19", "close": 62.47, "volume": 610200.0}, {"date": "2023-10-20", "close": 61.7, "volume": 579593.0}, {"date": "2023-10-23", "close": 61.74, "volume": 287452.0}, {"date": "2023-10-24", "close": 62.65, "volume": 716488.0}, {"date": "2023-10-25", "close": 61.67, "volume": 729142.0}, {"date": "2023-10-26", "close": 61.22, "volume": 512394.0}, {"date": "2023-10-27", "close": 61.27, "volume": 630480.0}, {"date": "2023-10-30", "close": 62.06, "volume": 365597.0}, {"date": "2023-10-31", "close": 61.41, "volume": 520642.0}, {"date": "2023-11-01", "close": 61.83, "volume": 660142.0}, {"date": "2023-11-02", "close": 62.79, "volume": 723186.0}, {"date": "2023-11-03", "close": 64.24, "volume": 1722730.0}, {"date": "2023-11-06", "close": 64.79, "volume": 392786.0}, {"date": "2023-11-07", "close": 64.57, "volume": 679309.0}, {"date": "2023-11-08", "close": 64.11, "volume": 282945.0}, {"date": "2023-11-09", "close": 63.53, "volume": 421912.0}, {"date": "2023-11-10", "close": 63.86, "volume": 354462.0}, {"date": "2023-11-13", "close": 64.0, "volume": 350492.0}, {"date": "2023-11-14", "close": 65.51, "volume": 820384.0}, {"date": "2023-11-15", "close": 66.13, "volume": 754844.0}, {"date": "2023-11-16", "close": 65.39, "volume": 550998.0}, {"date": "2023-11-17", "close": 65.5, "volume": 288209.0}, {"date": "2023-11-20", "close": 66.295, "volume": 780385.0}, {"date": "2023-11-21", "close": 65.87, "volume": 695654.0}, {"date": "2023-11-22", "close": 65.77, "volume": 596856.0}, {"date": "2023-11-24", "close": 65.74, "volume": 204187.0}, {"date": "2023-11-27", "close": 65.38, "volume": 392567.0}, {"date": "2023-11-28", "close": 65.84, "volume": 594840.0}, {"date": "2023-11-29", "close": 65.43, "volume": 447646.0}, {"date": "2023-11-30", "close": 65.41, "volume": 633188.0}, {"date": "2023-12-01", "close": 65.6, "volume": 544287.0}, {"date": "2023-12-04", "close": 64.76, "volume": 1432193.0}, {"date": "2023-12-05", "close": 64.35, "volume": 424666.0}, {"date": "2023-12-06", "close": 64.33, "volume": 487654.0}, {"date": "2023-12-07", "close": 64.64, "volume": 296438.0}, {"date": "2023-12-08", "close": 64.39, "volume": 796891.0}, {"date": "2023-12-11", "close": 64.82, "volume": 577538.0}, {"date": "2023-12-12", "close": 64.88, "volume": 808040.0}, {"date": "2023-12-13", "close": 65.4, "volume": 790643.0}, {"date": "2023-12-14", "close": 66.29, "volume": 2296738.0}, {"date": "2023-12-15", "close": 65.84, "volume": 689899.0}, {"date": "2023-12-18", "close": 65.77, "volume": 755492.0}, {"date": "2023-12-19", "close": 66.35, "volume": 697997.0}, {"date": "2023-12-20", "close": 63.95, "volume": 695125.0}, {"date": "2023-12-21", "close": 65.325, "volume": 744275.0}, {"date": "2023-12-22", "close": 64.92, "volume": 547840.0}, {"date": "2023-12-26", "close": 65.38, "volume": 388568.0}, {"date": "2023-12-27", "close": 65.73, "volume": 1208181.0}, {"date": "2023-12-28", "close": 66.5, "volume": 406032.0}, {"date": "2023-12-29", "close": 66.57, "volume": 481233.0}, {"date": "2024-01-02", "close": 65.44, "volume": 641995.0}, {"date": "2024-01-03", "close": 65.22, "volume": 423941.0}, {"date": "2024-01-04", "close": 64.84, "volume": 963418.0}, {"date": "2024-01-05", "close": 64.82, "volume": 585257.0}, {"date": "2024-01-08", "close": 64.93, "volume": 1452409.0}, {"date": "2024-01-09", "close": 64.0, "volume": 515317.0}, {"date": "2024-01-10", "close": 63.88, "volume": 830675.0}, {"date": "2024-01-11", "close": 64.3, "volume": 2158629.0}, {"date": "2024-01-12", "close": 64.54, "volume": 1021246.0}, {"date": "2024-01-16", "close": 62.86, "volume": 546629.0}, {"date": "2024-01-17", "close": 61.78, "volume": 896786.0}, {"date": "2024-01-18", "close": 62.41, "volume": 748663.0}, {"date": "2024-01-19", "close": 63.17, "volume": 646351.0}, {"date": "2024-01-22", "close": 62.49, "volume": 515141.0}, {"date": "2024-01-23", "close": 63.11, "volume": 815138.0}, {"date": "2024-01-24", "close": 64.03, "volume": 1333245.0}, {"date": "2024-01-25", "close": 64.04, "volume": 1098411.0}, {"date": "2024-01-26", "close": 64.04, "volume": 338198.0}, {"date": "2024-01-29", "close": 64.08, "volume": 789441.0}, {"date": "2024-01-30", "close": 63.47, "volume": 1290331.0}, {"date": "2024-01-31", "close": 63.05, "volume": 995603.0}, {"date": "2024-02-01", "close": 63.64, "volume": 1306436.0}, {"date": "2024-02-02", "close": 63.39, "volume": 2444016.0}, {"date": "2024-02-05", "close": 63.5, "volume": 495499.0}, {"date": "2024-02-06", "close": 65.14, "volume": 553708.0}, {"date": "2024-02-07", "close": 65.14, "volume": 370052.0}, {"date": "2024-02-08", "close": 64.8, "volume": 673723.0}, {"date": "2024-02-09", "close": 65.13, "volume": 595727.0}, {"date": "2024-02-12", "close": 65.66, "volume": 1088893.0}, {"date": "2024-02-13", "close": 64.31, "volume": 1314660.0}, {"date": "2024-02-14", "close": 65.32, "volume": 669668.0}, {"date": "2024-02-15", "close": 65.61, "volume": 388344.0}, {"date": "2024-02-16", "close": 65.86, "volume": 585980.0}, {"date": "2024-02-20", "close": 65.92, "volume": 782373.0}, {"date": "2024-02-21", "close": 66.15, "volume": 592281.0}, {"date": "2024-02-22", "close": 66.94, "volume": 741201.0}, {"date": "2024-02-23", "close": 66.97, "volume": 270646.0}, {"date": "2024-02-26", "close": 66.59, "volume": 431464.0}, {"date": "2024-02-27", "close": 66.67, "volume": 688690.0}, {"date": "2024-02-28", "close": 65.77, "volume": 616991.0}, {"date": "2024-02-29", "close": 65.86, "volume": 1137788.0}, {"date": "2024-03-01", "close": 66.75, "volume": 647630.0}, {"date": "2024-03-04", "close": 66.63, "volume": 900158.0}, {"date": "2024-03-05", "close": 66.02, "volume": 781719.0}, {"date": "2024-03-06", "close": 67.09, "volume": 749803.0}, {"date": "2024-03-07", "close": 67.52, "volume": 680424.0}, {"date": "2024-03-08", "close": 67.57, "volume": 1185638.0}, {"date": "2024-03-11", "close": 67.82, "volume": 561403.0}, {"date": "2024-03-12", "close": 68.66, "volume": 1757535.0}, {"date": "2024-03-13", "close": 68.35, "volume": 442751.0}, {"date": "2024-03-14", "close": 67.97, "volume": 392349.0}, {"date": "2024-03-15", "close": 67.49, "volume": 713265.0}, {"date": "2024-03-18", "close": 67.65, "volume": 399764.0}, {"date": "2024-03-19", "close": 67.21, "volume": 231848.0}, {"date": "2024-03-20", "close": 67.83, "volume": 434577.0}, {"date": "2024-03-21", "close": 67.93, "volume": 437083.0}, {"date": "2024-03-22", "close": 67.46, "volume": 310611.0}, {"date": "2024-03-25", "close": 67.56, "volume": 783630.0}, {"date": "2024-03-26", "close": 67.52, "volume": 768335.0}, {"date": "2024-03-27", "close": 67.54, "volume": 885440.0}, {"date": "2024-03-28", "close": 67.75, "volume": 671154.0}, {"date": "2024-04-01", "close": 68.1, "volume": 588281.0}, {"date": "2024-04-02", "close": 68.31, "volume": 653173.0}, {"date": "2024-04-03", "close": 68.24, "volume": 1003963.0}, {"date": "2024-04-04", "close": 67.87, "volume": 576453.0}, {"date": "2024-04-05", "close": 67.97, "volume": 706708.0}, {"date": "2024-04-08", "close": 68.31, "volume": 458711.0}, {"date": "2024-04-09", "close": 68.83, "volume": 489156.0}, {"date": "2024-04-10", "close": 67.9, "volume": 617495.0}, {"date": "2024-04-11", "close": 68.44, "volume": 428894.0}, {"date": "2024-04-12", "close": 66.79, "volume": 514332.0}, {"date": "2024-04-15", "close": 66.37, "volume": 661925.0}, {"date": "2024-04-16", "close": 65.6, "volume": 532171.0}, {"date": "2024-04-17", "close": 65.56, "volume": 415584.0}, {"date": "2024-04-18", "close": 65.95, "volume": 456763.0}, {"date": "2024-04-19", "close": 65.49, "volume": 510655.0}, {"date": "2024-04-22", "close": 66.35, "volume": 595964.0}, {"date": "2024-04-23", "close": 66.97, "volume": 393221.0}, {"date": "2024-04-24", "close": 67.41, "volume": 418267.0}, {"date": "2024-04-25", "close": 67.68, "volume": 251569.0}, {"date": "2024-04-26", "close": 68.36, "volume": 137022.0}, {"date": "2024-04-29", "close": 68.98, "volume": 209444.0}, {"date": "2024-04-30", "close": 68.14, "volume": 294464.0}, {"date": "2024-05-01", "close": 68.14, "volume": 186330.0}, {"date": "2024-05-02", "close": 70.2, "volume": 390795.0}, {"date": "2024-05-03", "close": 70.76, "volume": 268105.0}, {"date": "2024-05-06", "close": 70.85, "volume": 241355.0}, {"date": "2024-05-07", "close": 70.33, "volume": 826547.0}, {"date": "2024-05-08", "close": 70.29, "volume": 571747.0}, {"date": "2024-05-09", "close": 70.65, "volume": 599968.0}, {"date": "2024-05-10", "close": 70.99, "volume": 206521.0}, {"date": "2024-05-13", "close": 71.6, "volume": 216434.0}, {"date": "2024-05-14", "close": 72.01, "volume": 353816.0}, {"date": "2024-05-15", "close": 72.84, "volume": 293858.0}, {"date": "2024-05-16", "close": 73.11, "volume": 926338.0}, {"date": "2024-05-17", "close": 73.45, "volume": 888007.0}, {"date": "2024-05-20", "close": 73.11, "volume": 347985.0}, {"date": "2024-05-21", "close": 72.52, "volume": 812632.0}, {"date": "2024-05-22", "close": 72.43, "volume": 469322.0}, {"date": "2024-05-23", "close": 72.0, "volume": 310279.0}, {"date": "2024-05-24", "close": 72.16, "volume": 589799.0}, {"date": "2024-05-28", "close": 72.17, "volume": 647734.0}, {"date": "2024-05-29", "close": 71.04, "volume": 697165.0}, {"date": "2024-05-30", "close": 70.87, "volume": 222235.0}, {"date": "2024-05-31", "close": 70.15, "volume": 702746.0}, {"date": "2024-06-03", "close": 71.12, "volume": 773103.0}, {"date": "2024-06-04", "close": 70.2, "volume": 948603.0}, {"date": "2024-06-05", "close": 71.46, "volume": 365303.0}, {"date": "2024-06-06", "close": 71.79, "volume": 580852.0}, {"date": "2024-06-07", "close": 71.15, "volume": 286206.0}, {"date": "2024-06-10", "close": 71.54, "volume": 151027.0}, {"date": "2024-06-11", "close": 70.91, "volume": 322437.0}, {"date": "2024-06-12", "close": 71.75, "volume": 451024.0}, {"date": "2024-06-13", "close": 71.61, "volume": 432272.0}, {"date": "2024-06-14", "close": 71.7, "volume": 244222.0}, {"date": "2024-06-17", "close": 72.22, "volume": 288533.0}, {"date": "2024-06-18", "close": 72.68, "volume": 180622.0}, {"date": "2024-06-20", "close": 72.59, "volume": 358188.0}, {"date": "2024-06-21", "close": 72.13, "volume": 349137.0}, {"date": "2024-06-24", "close": 72.1, "volume": 268268.0}, {"date": "2024-06-25", "close": 71.96, "volume": 304788.0}, {"date": "2024-06-26", "close": 71.87, "volume": 258733.0}, {"date": "2024-06-27", "close": 71.86, "volume": 162423.0}, {"date": "2024-06-28", "close": 71.98, "volume": 694617.0}, {"date": "2024-07-01", "close": 72.15, "volume": 358147.0}, {"date": "2024-07-02", "close": 72.55, "volume": 437042.0}, {"date": "2024-07-03", "close": 73.56, "volume": 159832.0}, {"date": "2024-07-05", "close": 73.74, "volume": 405060.0}, {"date": "2024-07-08", "close": 73.7, "volume": 733914.0}, {"date": "2024-07-09", "close": 74.01, "volume": 151644.0}, {"date": "2024-07-10", "close": 74.49, "volume": 367962.0}, {"date": "2024-07-11", "close": 75.0, "volume": 244903.0}, {"date": "2024-07-12", "close": 75.25, "volume": 666396.0}, {"date": "2024-07-15", "close": 74.34, "volume": 236375.0}, {"date": "2024-07-16", "close": 74.7, "volume": 801234.0}, {"date": "2024-07-17", "close": 73.42, "volume": 1264483.0}, {"date": "2024-07-18", "close": 72.74, "volume": 1742516.0}, {"date": "2024-07-19", "close": 71.97, "volume": 1441538.0}, {"date": "2024-07-22", "close": 72.45, "volume": 542675.0}, {"date": "2024-07-23", "close": 71.78, "volume": 437876.0}, {"date": "2024-07-24", "close": 70.72, "volume": 491807.0}, {"date": "2024-07-25", "close": 70.43, "volume": 430197.0}, {"date": "2024-07-26", "close": 71.23, "volume": 331902.0}, {"date": "2024-07-29", "close": 71.01, "volume": 271341.0}, {"date": "2024-07-30", "close": 70.62, "volume": 429406.0}, {"date": "2024-07-31", "close": 72.27, "volume": 367412.0}, {"date": "2024-08-01", "close": 71.05, "volume": 375497.0}, {"date": "2024-08-02", "close": 69.99, "volume": 549779.0}, {"date": "2024-08-05", "close": 68.09, "volume": 698329.0}, {"date": "2024-08-06", "close": 68.25, "volume": 342685.0}, {"date": "2024-08-07", "close": 68.76, "volume": 323345.0}, {"date": "2024-08-08", "close": 70.35, "volume": 289334.0}, {"date": "2024-08-09", "close": 70.63, "volume": 100031.0}, {"date": "2024-08-12", "close": 70.96, "volume": 477744.0}, {"date": "2024-08-13", "close": 71.69, "volume": 279864.0}, {"date": "2024-08-14", "close": 71.17, "volume": 158764.0}, {"date": "2024-08-15", "close": 71.95, "volume": 139459.0}, {"date": "2024-08-16", "close": 72.89, "volume": 224958.0}, {"date": "2024-08-19", "close": 73.62, "volume": 142680.0}, {"date": "2024-08-20", "close": 72.94, "volume": 234621.0}, {"date": "2024-08-21", "close": 73.3, "volume": 108238.0}, {"date": "2024-08-22", "close": 72.46, "volume": 157554.0}, {"date": "2024-08-23", "close": 73.65, "volume": 222953.0}, {"date": "2024-08-26", "close": 72.96, "volume": 100066.0}, {"date": "2024-08-27", "close": 73.18, "volume": 150553.0}, {"date": "2024-08-28", "close": 72.61, "volume": 96543.0}, {"date": "2024-08-29", "close": 72.78, "volume": 295294.0}, {"date": "2024-08-30", "close": 73.01, "volume": 249626.0}, {"date": "2024-09-03", "close": 71.51, "volume": 198288.0}, {"date": "2024-09-04", "close": 71.42, "volume": 381828.0}, {"date": "2024-09-05", "close": 71.53, "volume": 270745.0}, {"date": "2024-09-06", "close": 70.22, "volume": 248874.0}, {"date": "2024-09-09", "close": 71.04, "volume": 434099.0}, {"date": "2024-09-10", "close": 70.75, "volume": 276249.0}, {"date": "2024-09-11", "close": 71.38, "volume": 288580.0}, {"date": "2024-09-12", "close": 71.98, "volume": 186754.0}, {"date": "2024-09-13", "close": 72.18, "volume": 445724.0}, {"date": "2024-09-16", "close": 72.42, "volume": 89450.0}, {"date": "2024-09-17", "close": 72.49, "volume": 117969.0}, {"date": "2024-09-18", "close": 72.26, "volume": 192535.0}, {"date": "2024-09-19", "close": 73.92, "volume": 333807.0}, {"date": "2024-09-20", "close": 74.0, "volume": 697695.0}, {"date": "2024-09-23", "close": 74.69, "volume": 243622.0}, {"date": "2024-09-24", "close": 77.46, "volume": 368132.0}, {"date": "2024-09-25", "close": 76.47, "volume": 470752.0}, {"date": "2024-09-26", "close": 79.63, "volume": 642795.0}, {"date": "2024-09-27", "close": 79.71, "volume": 2995368.0}, {"date": "2024-09-30", "close": 78.45, "volume": 1208361.0}, {"date": "2024-10-01", "close": 79.39, "volume": 1047994.0}, {"date": "2024-10-02", "close": 81.24, "volume": 854239.0}, {"date": "2024-10-03", "close": 80.09, "volume": 1080958.0}, {"date": "2024-10-04", "close": 81.05, "volume": 751792.0}, {"date": "2024-10-07", "close": 82.16, "volume": 905823.0}, {"date": "2024-10-08", "close": 79.26, "volume": 877779.0}, {"date": "2024-10-09", "close": 78.91, "volume": 813316.0}, {"date": "2024-10-10", "close": 78.97, "volume": 325487.0}, {"date": "2024-10-11", "close": 79.57, "volume": 383812.0}, {"date": "2024-10-14", "close": 79.11, "volume": 437289.0}, {"date": "2024-10-15", "close": 77.16, "volume": 447474.0}, {"date": "2024-10-16", "close": 77.92, "volume": 355360.0}, {"date": "2024-10-17", "close": 77.68, "volume": 494398.0}, {"date": "2024-10-18", "close": 78.61, "volume": 854205.0}, {"date": "2024-10-21", "close": 77.93, "volume": 345501.0}, {"date": "2024-10-22", "close": 77.82, "volume": 399747.0}, {"date": "2024-10-23", "close": 77.42, "volume": 248528.0}, {"date": "2024-10-24", "close": 77.15, "volume": 557944.0}, {"date": "2024-10-25", "close": 77.2, "volume": 263119.0}, {"date": "2024-10-28", "close": 77.4, "volume": 1193802.0}, {"date": "2024-10-29", "close": 77.18, "volume": 563004.0}, {"date": "2024-10-30", "close": 76.29, "volume": 338173.0}, {"date": "2024-10-31", "close": 75.94, "volume": 198143.0}, {"date": "2024-11-01", "close": 76.3, "volume": 1236636.0}, {"date": "2024-11-04", "close": 76.56, "volume": 1240090.0}, {"date": "2024-11-05", "close": 77.79, "volume": 694172.0}, {"date": "2024-11-06", "close": 76.52, "volume": 1783055.0}, {"date": "2024-11-07", "close": 78.61, "volume": 509166.0}, {"date": "2024-11-08", "close": 76.52, "volume": 598060.0}, {"date": "2024-11-11", "close": 75.93, "volume": 225763.0}, {"date": "2024-11-12", "close": 74.34, "volume": 631149.0}, {"date": "2024-11-13", "close": 73.85, "volume": 315833.0}, {"date": "2024-11-14", "close": 73.48, "volume": 342187.0}, {"date": "2024-11-15", "close": 73.44, "volume": 711198.0}, {"date": "2024-11-18", "close": 74.32, "volume": 210506.0}, {"date": "2024-11-19", "close": 74.38, "volume": 787404.0}, {"date": "2024-11-20", "close": 74.3, "volume": 423735.0}, {"date": "2024-11-21", "close": 74.12, "volume": 176289.0}, {"date": "2024-11-22", "close": 74.0, "volume": 202287.0}, {"date": "2024-11-25", "close": 74.11, "volume": 700450.0}, {"date": "2024-11-26", "close": 73.63, "volume": 510791.0}, {"date": "2024-11-27", "close": 74.01, "volume": 257572.0}, {"date": "2024-11-29", "close": 74.2, "volume": 621432.0}, {"date": "2024-12-02", "close": 74.51, "volume": 553142.0}, {"date": "2024-12-03", "close": 74.72, "volume": 780813.0}, {"date": "2024-12-04", "close": 74.85, "volume": 556334.0}, {"date": "2024-12-05", "close": 75.24, "volume": 229360.0}, {"date": "2024-12-06", "close": 75.1, "volume": 214798.0}, {"date": "2024-12-09", "close": 76.86, "volume": 517399.0}, {"date": "2024-12-10", "close": 75.36, "volume": 443320.0}, {"date": "2024-12-11", "close": 75.56, "volume": 764186.0}, {"date": "2024-12-12", "close": 75.27, "volume": 478917.0}, {"date": "2024-12-13", "close": 75.37, "volume": 206952.0}, {"date": "2024-12-16", "close": 74.99, "volume": 174232.0}, {"date": "2024-12-17", "close": 73.73, "volume": 285398.0}, {"date": "2024-12-18", "close": 72.15, "volume": 498904.0}, {"date": "2024-12-19", "close": 72.48, "volume": 525884.0}, {"date": "2024-12-20", "close": 72.62, "volume": 260041.0}, {"date": "2024-12-23", "close": 73.25, "volume": 225383.0}, {"date": "2024-12-24", "close": 73.55, "volume": 96118.0}, {"date": "2024-12-26", "close": 73.3, "volume": 109577.0}, {"date": "2024-12-27", "close": 72.99, "volume": 225027.0}, {"date": "2024-12-30", "close": 72.33, "volume": 159780.0}, {"date": "2024-12-31", "close": 72.18, "volume": 109515.0}, {"date": "2025-01-02", "close": 71.89, "volume": 225439.0}, {"date": "2025-01-03", "close": 72.73, "volume": 188689.0}, {"date": "2025-01-06", "close": 72.83, "volume": 338362.0}, {"date": "2025-01-07", "close": 72.17, "volume": 435022.0}, {"date": "2025-01-08", "close": 71.71, "volume": 2596050.0}, {"date": "2025-01-10", "close": 70.22, "volume": 1655068.0}, {"date": "2025-01-13", "close": 69.59, "volume": 2285267.0}, {"date": "2025-01-14", "close": 70.48, "volume": 488343.0}, {"date": "2025-01-15", "close": 71.18, "volume": 468388.0}, {"date": "2025-01-16", "close": 71.28, "volume": 470592.0}, {"date": "2025-01-17", "close": 71.92, "volume": 269541.0}, {"date": "2025-01-21", "close": 72.55, "volume": 521688.0}, {"date": "2025-01-22", "close": 72.49, "volume": 268758.0}, {"date": "2025-01-23", "close": 72.68, "volume": 237596.0}, {"date": "2025-01-24", "close": 73.07, "volume": 600789.0}, {"date": "2025-01-27", "close": 71.6, "volume": 695144.0}, {"date": "2025-01-28", "close": 72.21, "volume": 223051.0}, {"date": "2025-01-29", "close": 72.23, "volume": 1293151.0}, {"date": "2025-01-30", "close": 73.38, "volume": 857372.0}, {"date": "2025-01-31", "close": 72.66, "volume": 2227318.0}, {"date": "2025-02-03", "close": 72.0, "volume": 918888.0}, {"date": "2025-02-04", "close": 73.35, "volume": 243854.0}, {"date": "2025-02-05", "close": 73.1, "volume": 1065089.0}, {"date": "2025-02-06", "close": 73.25, "volume": 866386.0}, {"date": "2025-02-07", "close": 73.3, "volume": 365647.0}, {"date": "2025-02-10", "close": 74.2, "volume": 457646.0}, {"date": "2025-02-11", "close": 73.74, "volume": 524645.0}, {"date": "2025-02-12", "close": 74.34, "volume": 393599.0}, {"date": "2025-02-13", "close": 74.75, "volume": 238473.0}, {"date": "2025-02-14", "close": 75.3, "volume": 258955.0}, {"date": "2025-02-18", "close": 75.93, "volume": 355892.0}, {"date": "2025-02-19", "close": 75.9, "volume": 868082.0}, {"date": "2025-02-20", "close": 76.51, "volume": 497926.0}, {"date": "2025-02-21", "close": 76.56, "volume": 435318.0}, {"date": "2025-02-24", "close": 75.2, "volume": 1005882.0}, {"date": "2025-02-25", "close": 75.23, "volume": 678326.0}, {"date": "2025-02-26", "close": 76.2, "volume": 220108.0}, {"date": "2025-02-27", "close": 74.62, "volume": 178263.0}, {"date": "2025-02-28", "close": 73.67, "volume": 524483.0}, {"date": "2025-03-03", "close": 72.83, "volume": 1079882.0}, {"date": "2025-03-04", "close": 73.67, "volume": 508856.0}, {"date": "2025-03-05", "close": 76.03, "volume": 489818.0}, {"date": "2025-03-06", "close": 75.63, "volume": 699189.0}, {"date": "2025-03-07", "close": 75.86, "volume": 555165.0}, {"date": "2025-03-10", "close": 73.95, "volume": 788102.0}, {"date": "2025-03-11", "close": 74.61, "volume": 951113.0}, {"date": "2025-03-12", "close": 75.07, "volume": 1029205.0}, {"date": "2025-03-13", "close": 74.59, "volume": 487663.0}, {"date": "2025-03-14", "close": 75.86, "volume": 452146.0}, {"date": "2025-03-17", "close": 77.09, "volume": 515929.0}, {"date": "2025-03-18", "close": 76.71, "volume": 323705.0}, {"date": "2025-03-19", "close": 76.92, "volume": 256109.0}, {"date": "2025-03-20", "close": 76.08, "volume": 294468.0}, {"date": "2025-03-21", "close": 75.77, "volume": 552793.0}, {"date": "2025-03-24", "close": 76.06, "volume": 592271.0}, {"date": "2025-03-25", "close": 75.83, "volume": 268838.0}, {"date": "2025-03-26", "close": 75.24, "volume": 442364.0}, {"date": "2025-03-27", "close": 75.7, "volume": 252191.0}, {"date": "2025-03-28", "close": 74.18, "volume": 213972.0}, {"date": "2025-03-31", "close": 74.0, "volume": 294123.0}, {"date": "2025-04-01", "close": 74.34, "volume": 954029.0}, {"date": "2025-04-02", "close": 74.5, "volume": 230907.0}, {"date": "2025-04-03", "close": 72.78, "volume": 407477.0}, {"date": "2025-04-04", "close": 68.89, "volume": 964440.0}, {"date": "2025-04-07", "close": 66.06, "volume": 744026.0}, {"date": "2025-04-08", "close": 65.0, "volume": 1333088.0}, {"date": "2025-04-09", "close": 69.64, "volume": 679659.0}, {"date": "2025-04-10", "close": 68.12, "volume": 1649630.0}, {"date": "2025-04-11", "close": 70.53, "volume": 738295.0}, {"date": "2025-04-14", "close": 71.07, "volume": 257312.0}, {"date": "2025-04-15", "close": 71.05, "volume": 261277.0}, {"date": "2025-04-16", "close": 70.01, "volume": 328897.0}, {"date": "2025-04-17", "close": 70.61, "volume": 568576.0}, {"date": "2025-04-21", "close": 70.57, "volume": 363094.0}, {"date": "2025-04-22", "close": 71.67, "volume": 615126.0}, {"date": "2025-04-23", "close": 72.58, "volume": 528331.0}, {"date": "2025-04-24", "close": 73.35, "volume": 260266.0}, {"date": "2025-04-25", "close": 73.12, "volume": 386245.0}, {"date": "2025-04-28", "close": 73.23, "volume": 244179.0}, {"date": "2025-04-29", "close": 73.44, "volume": 318337.0}, {"date": "2025-04-30", "close": 73.81, "volume": 762469.0}, {"date": "2025-05-01", "close": 73.85, "volume": 204459.0}, {"date": "2025-05-02", "close": 76.22, "volume": 724209.0}, {"date": "2025-05-05", "close": 77.12, "volume": 234560.0}, {"date": "2025-05-06", "close": 76.7, "volume": 291321.0}, {"date": "2025-05-07", "close": 75.78, "volume": 707094.0}, {"date": "2025-05-08", "close": 75.55, "volume": 777991.0}, {"date": "2025-05-09", "close": 76.02, "volume": 193302.0}, {"date": "2025-05-12", "close": 78.09, "volume": 398847.0}, {"date": "2025-05-13", "close": 78.05, "volume": 450101.0}, {"date": "2025-05-14", "close": 78.8, "volume": 360177.0}, {"date": "2025-05-15", "close": 78.7, "volume": 397199.0}, {"date": "2025-05-16", "close": 78.64, "volume": 198902.0}, {"date": "2025-05-19", "close": 78.81, "volume": 327279.0}, {"date": "2025-05-20", "close": 78.61, "volume": 376956.0}, {"date": "2025-05-21", "close": 78.56, "volume": 300909.0}, {"date": "2025-05-22", "close": 78.35, "volume": 463935.0}, {"date": "2025-05-23", "close": 78.61, "volume": 197521.0}, {"date": "2025-05-27", "close": 78.47, "volume": 424606.0}, {"date": "2025-05-28", "close": 78.03, "volume": 315510.0}, {"date": "2025-05-29", "close": 78.47, "volume": 482118.0}, {"date": "2025-05-30", "close": 77.45, "volume": 363389.0}, {"date": "2025-06-02", "close": 78.21, "volume": 489575.0}, {"date": "2025-06-03", "close": 78.32, "volume": 769698.0}, {"date": "2025-06-04", "close": 79.47, "volume": 391419.0}, {"date": "2025-06-05", "close": 79.87, "volume": 315379.0}, {"date": "2025-06-06", "close": 80.21, "volume": 195317.0}, {"date": "2025-06-09", "close": 80.92, "volume": 290690.0}, {"date": "2025-06-10", "close": 81.41, "volume": 509589.0}, {"date": "2025-06-11", "close": 81.88, "volume": 1292549.0}, {"date": "2025-06-12", "close": 82.02, "volume": 823396.0}, {"date": "2025-06-13", "close": 80.74, "volume": 738996.0}, {"date": "2025-06-16", "close": 81.14, "volume": 385708.0}, {"date": "2025-06-17", "close": 80.18, "volume": 371200.0}, {"date": "2025-06-18", "close": 80.13, "volume": 250997.0}, {"date": "2025-06-20", "close": 79.53, "volume": 1134564.0}, {"date": "2025-06-23", "close": 80.21, "volume": 526426.0}, {"date": "2025-06-24", "close": 82.28, "volume": 681112.0}, {"date": "2025-06-25", "close": 82.56, "volume": 1079279.0}, {"date": "2025-06-26", "close": 82.89, "volume": 495992.0}, {"date": "2025-06-27", "close": 82.65, "volume": 403291.0}, {"date": "2025-06-30", "close": 82.62, "volume": 1203353.0}, {"date": "2025-07-01", "close": 82.79, "volume": 417070.0}, {"date": "2025-07-02", "close": 83.06, "volume": 703888.0}, {"date": "2025-07-03", "close": 83.37, "volume": 199123.0}, {"date": "2025-07-07", "close": 82.05, "volume": 2153994.0}, {"date": "2025-07-08", "close": 82.61, "volume": 372722.0}, {"date": "2025-07-09", "close": 82.49, "volume": 243023.0}, {"date": "2025-07-10", "close": 82.87, "volume": 231971.0}, {"date": "2025-07-11", "close": 82.72, "volume": 328726.0}, {"date": "2025-07-14", "close": 82.95, "volume": 183131.0}, {"date": "2025-07-15", "close": 83.69, "volume": 434072.0}, {"date": "2025-07-16", "close": 84.13, "volume": 935012.0}, {"date": "2025-07-17", "close": 84.59, "volume": 219310.0}, {"date": "2025-07-18", "close": 84.61, "volume": 712534.0}, {"date": "2025-07-21", "close": 85.16, "volume": 969416.0}, {"date": "2025-07-22", "close": 85.2, "volume": 415288.0}, {"date": "2025-07-23", "close": 86.07, "volume": 735951.0}, {"date": "2025-07-24", "close": 85.71, "volume": 525772.0}, {"date": "2025-07-25", "close": 85.48, "volume": 327130.0}, {"date": "2025-07-28", "close": 85.02, "volume": 314962.0}, {"date": "2025-07-29", "close": 85.0, "volume": 686965.0}, {"date": "2025-07-30", "close": 84.32, "volume": 327337.0}, {"date": "2025-07-31", "close": 83.71, "volume": 2430642.0}, {"date": "2025-08-01", "close": 82.9, "volume": 364490.0}, {"date": "2025-08-04", "close": 83.8, "volume": 255759.0}, {"date": "2025-08-05", "close": 84.08, "volume": 360685.0}, {"date": "2025-08-06", "close": 84.32, "volume": 325719.0}, {"date": "2025-08-07", "close": 85.04, "volume": 366766.0}, {"date": "2025-08-08", "close": 84.94, "volume": 716893.0}, {"date": "2025-08-11", "close": 84.72, "volume": 258699.0}, {"date": "2025-08-12", "close": 85.9, "volume": 317152.0}, {"date": "2025-08-13", "close": 87.12, "volume": 425482.0}, {"date": "2025-08-14", "close": 85.89, "volume": 296822.0}, {"date": "2025-08-15", "close": 85.95, "volume": 413419.0}, {"date": "2025-08-18", "close": 86.51, "volume": 224335.0}, {"date": "2025-08-19", "close": 85.87, "volume": 602850.0}, {"date": "2025-08-20", "close": 85.65, "volume": 435599.0}, {"date": "2025-08-21", "close": 85.59, "volume": 258815.0}, {"date": "2025-08-22", "close": 87.18, "volume": 461568.0}, {"date": "2025-08-25", "close": 86.83, "volume": 453761.0}, {"date": "2025-08-26", "close": 86.67, "volume": 405263.0}, {"date": "2025-08-27", "close": 85.96, "volume": 183052.0}, {"date": "2025-08-28", "close": 86.32, "volume": 301319.0}, {"date": "2025-08-29", "close": 85.87, "volume": 247220.0}, {"date": "2025-09-02", "close": 85.85, "volume": 830512.0}, {"date": "2025-09-03", "close": 86.22, "volume": 389144.0}, {"date": "2025-09-04", "close": 85.82, "volume": 569873.0}, {"date": "2025-09-05", "close": 86.93, "volume": 417657.0}, {"date": "2025-09-08", "close": 87.81, "volume": 237012.0}, {"date": "2025-09-09", "close": 88.43, "volume": 534447.0}, {"date": "2025-09-10", "close": 89.05, "volume": 430527.0}, {"date": "2025-09-11", "close": 90.34, "volume": 534760.0}, {"date": "2025-09-12", "close": 90.21, "volume": 670131.0}, {"date": "2025-09-15", "close": 90.84, "volume": 621883.0}, {"date": "2025-09-16", "close": 91.51, "volume": 160364.0}, {"date": "2025-09-17", "close": 91.87, "volume": 300977.0}, {"date": "2025-09-18", "close": 91.52, "volume": 433695.0}, {"date": "2025-09-19", "close": 91.11, "volume": 500466.0}, {"date": "2025-09-22", "close": 91.49, "volume": 237922.0}, {"date": "2025-09-23", "close": 91.19, "volume": 308565.0}, {"date": "2025-09-24", "close": 90.89, "volume": 499264.0}, {"date": "2025-09-25", "close": 90.58, "volume": 320891.0}, {"date": "2025-09-26", "close": 90.06, "volume": 378765.0}, {"date": "2025-09-29", "close": 90.94, "volume": 360933.0}, {"date": "2025-09-30", "close": 91.22, "volume": 862510.0}, {"date": "2025-10-01", "close": 92.2, "volume": 812908.0}, {"date": "2025-10-02", "close": 92.88, "volume": 526977.0}, {"date": "2025-10-03", "close": 93.08, "volume": 664321.0}, {"date": "2025-10-06", "close": 93.58, "volume": 565267.0}, {"date": "2025-10-07", "close": 92.96, "volume": 443111.0}, {"date": "2025-10-08", "close": 93.5, "volume": 139004.0}, {"date": "2025-10-09", "close": 92.61, "volume": 203640.0}, {"date": "2025-10-10", "close": 89.0, "volume": 621645.0}, {"date": "2025-10-13", "close": 91.69, "volume": 472243.0}, {"date": "2025-10-14", "close": 90.78, "volume": 1889467.0}, {"date": "2025-10-15", "close": 92.32, "volume": 864510.0}, {"date": "2025-10-16", "close": 92.85, "volume": 417448.0}, {"date": "2025-10-17", "close": 92.89, "volume": 1065805.0}, {"date": "2025-10-20", "close": 94.18, "volume": 701897.0}, {"date": "2025-10-21", "close": 93.31, "volume": 298590.0}, {"date": "2025-10-22", "close": 92.99, "volume": 297280.0}, {"date": "2025-10-23", "close": 93.8, "volume": 268141.0}, {"date": "2025-10-24", "close": 94.46, "volume": 180911.0}, {"date": "2025-10-27", "close": 95.73, "volume": 340857.0}, {"date": "2025-10-28", "close": 95.63, "volume": 978855.0}, {"date": "2025-10-29", "close": 96.2, "volume": 567390.0}, {"date": "2025-10-30", "close": 94.92, "volume": 530658.0}, {"date": "2025-10-31", "close": 94.77, "volume": 353806.0}, {"date": "2025-11-03", "close": 95.62, "volume": 263908.0}, {"date": "2025-11-04", "close": 93.81, "volume": 1866754.0}, {"date": "2025-11-05", "close": 94.54, "volume": 632559.0}, {"date": "2025-11-06", "close": 93.74, "volume": 574188.0}, {"date": "2025-11-07", "close": 93.33, "volume": 551396.0}, {"date": "2025-11-10", "close": 95.01, "volume": 380425.0}, {"date": "2025-11-11", "close": 94.99, "volume": 771977.0}, {"date": "2025-11-12", "close": 95.02, "volume": 191887.0}, {"date": "2025-11-13", "close": 93.9, "volume": 624553.0}, {"date": "2025-11-14", "close": 93.91, "volume": 534851.0}, {"date": "2025-11-17", "close": 92.87, "volume": 628246.0}, {"date": "2025-11-18", "close": 92.21, "volume": 1113238.0}, {"date": "2025-11-19", "close": 91.85, "volume": 452713.0}, {"date": "2025-11-20", "close": 90.58, "volume": 629590.0}, {"date": "2025-11-21", "close": 90.55, "volume": 982157.0}, {"date": "2025-11-24", "close": 91.58, "volume": 359967.0}, {"date": "2025-11-25", "close": 91.79, "volume": 604119.0}, {"date": "2025-11-26", "close": 92.38, "volume": 329527.0}, {"date": "2025-11-28", "close": 92.66, "volume": 184676.0}, {"date": "2025-12-01", "close": 92.52, "volume": 455778.0}, {"date": "2025-12-02", "close": 92.51, "volume": 277523.0}, {"date": "2025-12-03", "close": 92.49, "volume": 410005.0}, {"date": "2025-12-04", "close": 92.32, "volume": 384643.0}, {"date": "2025-12-05", "close": 93.28, "volume": 318099.0}, {"date": "2025-12-08", "close": 93.1, "volume": 225357.0}, {"date": "2025-12-09", "close": 92.8, "volume": 202322.0}, {"date": "2025-12-10", "close": 93.75, "volume": 483073.0}, {"date": "2025-12-11", "close": 93.13, "volume": 376711.0}, {"date": "2025-12-12", "close": 91.88, "volume": 504152.0}, {"date": "2025-12-15", "close": 91.63, "volume": 1002202.0}, {"date": "2025-12-16", "close": 89.97, "volume": 564257.0}, {"date": "2025-12-17", "close": 89.36, "volume": 705424.0}, {"date": "2025-12-18", "close": 90.35, "volume": 253349.0}, {"date": "2025-12-19", "close": 91.34, "volume": 692697.0}, {"date": "2025-12-22", "close": 91.86, "volume": 403073.0}, {"date": "2025-12-23", "close": 92.26, "volume": 593806.0}, {"date": "2025-12-24", "close": 92.48, "volume": 127874.0}, {"date": "2025-12-26", "close": 93.26, "volume": 171908.0}, {"date": "2025-12-29", "close": 93.1, "volume": 272312.0}, {"date": "2025-12-30", "close": 93.43, "volume": 824731.0}, {"date": "2025-12-31", "close": 93.12, "volume": 144244.0}, {"date": "2026-01-02", "close": 96.03, "volume": 507794.0}, {"date": "2026-01-05", "close": 97.22, "volume": 878212.0}, {"date": "2026-01-06", "close": 97.88, "volume": 632981.0}, {"date": "2026-01-07", "close": 97.18, "volume": 637582.0}, {"date": "2026-01-08", "close": 97.19, "volume": 1021864.0}, {"date": "2026-01-09", "close": 97.61, "volume": 636149.0}, {"date": "2026-01-12", "close": 98.96, "volume": 714706.0}, {"date": "2026-01-13", "close": 98.2, "volume": 673578.0}, {"date": "2026-01-14", "close": 98.49, "volume": 520855.0}, {"date": "2026-01-15", "close": 99.22, "volume": 1025811.0}, {"date": "2026-01-16", "close": 98.74, "volume": 404783.0}, {"date": "2026-01-20", "close": 97.55, "volume": 1224110.0}, {"date": "2026-01-21", "close": 98.93, "volume": 616474.0}, {"date": "2026-01-22", "close": 99.55, "volume": 574403.0}, {"date": "2026-01-23", "close": 100.14, "volume": 421727.0}, {"date": "2026-01-26", "close": 100.11, "volume": 547102.0}, {"date": "2026-01-27", "close": 102.01, "volume": 494886.0}, {"date": "2026-01-28", "close": 102.68, "volume": 710432.0}, {"date": "2026-01-29", "close": 102.26, "volume": 550760.0}, {"date": "2026-01-30", "close": 100.29, "volume": 1226178.0}, {"date": "2026-02-02", "close": 100.56, "volume": 822086.0}, {"date": "2026-02-03", "close": 100.78, "volume": 885476.0}, {"date": "2026-02-04", "close": 99.51, "volume": 919244.0}, {"date": "2026-02-05", "close": 99.09, "volume": 629971.0}, {"date": "2026-02-06", "close": 101.71, "volume": 441707.0}, {"date": "2026-02-09", "close": 102.38, "volume": 571208.0}, {"date": "2026-02-10", "close": 102.66, "volume": 434100.0}, {"date": "2026-02-11", "close": 104.51, "volume": 1617481.0}, {"date": "2026-02-12", "close": 103.34, "volume": 1044393.0}, {"date": "2026-02-13", "close": 103.65, "volume": 1938565.0}, {"date": "2026-02-17", "close": 103.42, "volume": 615361.0}, {"date": "2026-02-18", "close": 103.9, "volume": 337405.0}, {"date": "2026-02-19", "close": 103.76, "volume": 434989.0}, {"date": "2026-02-20", "close": 106.01, "volume": 614600.0}, {"date": "2026-02-23", "close": 104.78, "volume": 1939035.0}, {"date": "2026-02-24", "close": 106.44, "volume": 935076.0}, {"date": "2026-02-25", "close": 107.7, "volume": 706102.0}, {"date": "2026-02-26", "close": 106.66, "volume": 1039910.0}, {"date": "2026-02-27", "close": 106.6, "volume": 986274.0}, {"date": "2026-03-02", "close": 104.9, "volume": 1328363.0}, {"date": "2026-03-03", "close": 99.77, "volume": 1564352.0}, {"date": "2026-03-04", "close": 100.62, "volume": 2920970.0}, {"date": "2026-03-05", "close": 98.5, "volume": 2730793.0}, {"date": "2026-03-06", "close": 97.99, "volume": 1491039.0}, {"date": "2026-03-09", "close": 99.84, "volume": 1596439.0}, {"date": "2026-03-10", "close": 100.08, "volume": 1322963.0}, {"date": "2026-03-11", "close": 100.56, "volume": 1322364.0}, {"date": "2026-03-12", "close": 97.58, "volume": 824381.0}, {"date": "2026-03-13", "close": 97.52, "volume": 1215474.0}, {"date": "2026-03-16", "close": 100.33, "volume": 625296.0}, {"date": "2026-03-17", "close": 100.83, "volume": 449097.0}, {"date": "2026-03-18", "close": 98.97, "volume": 972875.0}, {"date": "2026-03-19", "close": 99.16, "volume": 1775114.0}, {"date": "2026-03-20", "close": 95.7, "volume": 1181047.0}, {"date": "2026-03-23", "close": 98.29, "volume": 2414516.0}, {"date": "2026-03-24", "close": 96.66, "volume": 2444023.0}, {"date": "2026-03-25", "close": 97.67, "volume": 4032675.0}, {"date": "2026-03-26", "close": 94.5, "volume": 1291016.0}, {"date": "2026-03-27", "close": 94.0, "volume": 1253373.0}, {"date": "2026-03-30", "close": 92.99, "volume": 2486194.0}, {"date": "2026-03-31", "close": 96.29, "volume": 2555170.0}, {"date": "2026-04-01", "close": 97.19, "volume": 887253.0}, {"date": "2026-04-02", "close": 96.11, "volume": 1504343.0}, {"date": "2026-04-06", "close": 97.05, "volume": 679682.0}, {"date": "2026-04-07", "close": 97.52, "volume": 608339.0}, {"date": "2026-04-08", "close": 102.78, "volume": 1286316.0}, {"date": "2026-04-09", "close": 102.41, "volume": 1026898.0}, {"date": "2026-04-10", "close": 102.61, "volume": 476582.0}, {"date": "2026-04-13", "close": 103.42, "volume": 487862.0}, {"date": "2026-04-14", "close": 105.57, "volume": 643387.0}, {"date": "2026-04-15", "close": 105.51, "volume": 302110.0}, {"date": "2026-04-16", "close": 106.14, "volume": 1495952.0}, {"date": "2026-04-17", "close": 108.09, "volume": 430747.0}, {"date": "2026-04-20", "close": 107.52, "volume": 226892.0}, {"date": "2026-04-21", "close": 106.13, "volume": 982787.0}, {"date": "2026-04-22", "close": 108.42, "volume": 373843.0}, {"date": "2026-04-23", "close": 106.54, "volume": 396113.0}, {"date": "2026-04-24", "close": 109.07, "volume": 261817.0}, {"date": "2026-04-27", "close": 108.99, "volume": 634110.0}, {"date": "2026-04-28", "close": 107.82, "volume": 223853.0}, {"date": "2026-04-29", "close": 107.54, "volume": 336478.0}, {"date": "2026-04-30", "close": 109.87, "volume": 457954.0}, {"date": "2026-05-01", "close": 110.14, "volume": 221871.0}, {"date": "2026-05-04", "close": 110.39, "volume": 404133.0}, {"date": "2026-05-05", "close": 112.58, "volume": 332764.0}, {"date": "2026-05-06", "close": 116.39, "volume": 797213.0}, {"date": "2026-05-07", "close": 115.07, "volume": 1907913.0}, {"date": "2026-05-08", "close": 117.5, "volume": 1024176.0}, {"date": "2026-05-11", "close": 117.59, "volume": 299087.0}, {"date": "2026-05-12", "close": 113.74, "volume": 682989.0}, {"date": "2026-05-13", "close": 116.8, "volume": 223190.0}, {"date": "2026-05-14", "close": 117.05, "volume": 499649.0}, {"date": "2026-05-15", "close": 112.78, "volume": 418752.0}, {"date": "2026-05-18", "close": 112.68, "volume": 443133.0}, {"date": "2026-05-19", "close": 111.4, "volume": 1253091.0}, {"date": "2026-05-20", "close": 113.23, "volume": 1425609.0}, {"date": "2026-05-21", "close": 114.24, "volume": 463773.0}, {"date": "2026-05-22", "close": 114.08, "volume": 295049.0}, {"date": "2026-05-26", "close": 118.44, "volume": 1959351.0}, {"date": "2026-05-27", "close": 118.5, "volume": 394941.0}, {"date": "2026-05-28", "close": 118.96, "volume": 953638.0}, {"date": "2026-05-29", "close": 119.06, "volume": 625034.0}, {"date": "2026-06-01", "close": 122.28, "volume": 1705420.0}, {"date": "2026-06-02", "close": 123.46, "volume": 678906.0}, {"date": "2026-06-03", "close": 122.15, "volume": 455169.0}, {"date": "2026-06-04", "close": 120.59, "volume": 576896.0}, {"date": "2026-06-05", "close": 112.04, "volume": 986791.0}, {"date": "2026-06-08", "close": 114.42, "volume": 654280.0}, {"date": "2026-06-09", "close": 114.42, "volume": 689114.0}, {"date": "2026-06-10", "close": 112.23, "volume": 584005.0}, {"date": "2026-06-11", "close": 117.22, "volume": 733941.0}, {"date": "2026-06-12", "close": 117.76, "volume": 427196.0}, {"date": "2026-06-15", "close": 121.32, "volume": 626405.0}, {"date": "2026-06-16", "close": 119.24, "volume": 383659.0}, {"date": "2026-06-17", "close": 119.04, "volume": 1126641.0}, {"date": "2026-06-18", "close": 123.3, "volume": 328179.0}, {"date": "2026-06-22", "close": 124.21, "volume": 528221.0}, {"date": "2026-06-23", "close": 116.72, "volume": 732529.0}, {"date": "2026-06-24", "close": 117.2, "volume": 711101.0}, {"date": "2026-06-25", "close": 118.37, "volume": 666767.0}, {"date": "2026-06-26", "close": 116.86, "volume": 725389.0}, {"date": "2026-06-29", "close": 117.47, "volume": 329291.0}, {"date": "2026-06-30", "close": 119.33, "volume": 504086.0}, {"date": "2026-07-01", "close": 115.86, "volume": 778231.0}, {"date": "2026-07-02", "close": 113.94, "volume": 567001.0}, {"date": "2026-07-06", "close": 117.57, "volume": 760465.0}, {"date": "2026-07-07", "close": 114.25, "volume": 512244.0}, {"date": "2026-07-08", "close": 115.21, "volume": 1085010.0}, {"date": "2026-07-09", "close": 116.29, "volume": 618944.0}, {"date": "2026-07-10", "close": 116.22, "volume": 1113924.0}, {"date": "2026-07-13", "close": 111.83, "volume": 924004.0}, {"date": "2026-07-14", "close": 113.94, "volume": 530590.0}, {"date": "2026-07-15", "close": 113.84, "volume": 609216.0}, {"date": "2026-07-16", "close": 111.31, "volume": 498159.0}, {"date": "2026-07-17", "close": 109.81, "volume": 811477.0}, {"date": "2026-07-20", "close": 110.25, "volume": 590774.0}, {"date": "2026-07-21", "close": 113.62, "volume": 306218.0}, {"date": "2026-07-22", "close": 112.76, "volume": 276587.0}, {"date": "2026-07-23", "close": 112.25, "volume": 258995.0}, {"date": "2026-07-24", "close": 109.86, "volume": 396484.0}, {"date": "2026-07-27", "close": 110.17, "volume": 326145.0}, {"date": "2026-07-28", "close": 107.81, "volume": 497751.0}, {"date": "2026-07-29", "close": 105.65, "volume": 465955.0}, {"date": "2026-07-30", "close": 109.84, "volume": 449137.0}, {"date": "2026-07-31", "close": 110.72, "volume": 753242.0}, {"date": "2026-08-03", "close": 111.32, "volume": 371689.0}, {"date": "2026-08-04", "close": 114.19, "volume": 441634.0}, {"date": "2026-08-05", "close": 113.73, "volume": 367427.0}, {"date": "2026-08-06", "close": 112.6, "volume": 152792.0}, {"date": "2026-08-07", "close": 113.53, "volume": 161457.0}], "refreshing": true}