{"ticker": "BMO", "overview": {"cik": "927971", "ticker": "BMO", "name": "BANK OF MONTREAL /CAN/", "industry": "Commercial Banks, NEC", "country": "Canada", "sic": "6029", "announcements": [{"form": "FWP", "date": "2026-08-14", "title": "ELN 6158", "accession": "0001839882-26-040071", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-14", "title": "ARC 7140", "accession": "0001839882-26-040070", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "ARC 7110", "accession": "0001839882-26-040065", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "ARC 7102", "accession": "0001839882-26-040064", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-14", "title": "ARC 7142", "accession": "0001214659-26-010331", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-14", "title": "ARC 7139", "accession": "0001214659-26-010330", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "WFC ARC 7133", "accession": "0001214659-26-010327", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-14", "title": "PSARC 1080", "accession": "0001839882-26-040063", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-14", "title": "WFC ARC 7133 TERMSHEET", "accession": "0001214659-26-010336", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "ARC 7079", "accession": "0001214659-26-010326", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "ELN 6089", "accession": "0001214659-26-010325", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "ARC 7067", "accession": "0001214659-26-010323", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-13", "title": "ELN 6143", "accession": "0001214659-26-010100", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-13", "title": "ELN 6157", "accession": "0001214659-26-010094", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-13", "title": "ELN 6156", "accession": "0001214659-26-010093", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-13", "title": "ARC 7111", "accession": "0001839882-26-039891", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-13", "title": "ARC 7078", "accession": "0001839882-26-039890", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-13", "title": "ARC 7131", "accession": "0001839882-26-039887", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-13", "title": "ARC 7130", "accession": "0001839882-26-039886", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-13", "title": "ARC 7070", "accession": "0001214659-26-010091", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-13", "title": "ARC 7058", "accession": "0001214659-26-010090", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-13", "title": "ARC 7132", "accession": "0001214659-26-010080", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-13", "title": "ARC 7138", "accession": "0001214659-26-010079", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-13", "title": "ELN 6150", "accession": "0001214659-26-010078", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-13", "title": "ELN 6152", "accession": "0001214659-26-010077", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "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": "BMO", "has_prices": true, "as_of": "2026-08-07", "last": 181.55, "prev_close": 180.82, "change": 0.7300000000000182, "change_pct": 0.004037164030527697, "session_volume": 377967.0, "vwap_5": 180.5346502888609, "vwap_20": 178.7551883049954, "vwap_60": 170.54069204473006, "vwap_250": 143.17519652063194, "high_52w": 183.65, "low_52w": 119.92, "avg_volume_20": 745314.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2023-20023083-T18", "src": "CONGRESS", "ticker": "BMO", "cik": "", "company": "BANK OF MONTREAL /CAN/", "company_raw": "n Marshall Collins Rollover IRA\nD: Corporate bond\nSP Bank Of Montreal", "who": "Hon. Zoe Lofgren", "who_key": "Hon. Zoe Lofgren", "role": "House \u00b7 CA18", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Zoe Lofgren dumps BMO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023083.pdf", "trade_date": "2023-05-26", "timestamp": "2023-05-26", "mins": 1809590}, {"id": "SENATE-ea347ad9be7e4ccfb353a671bb9fd9f1-12", "src": "CONGRESS", "ticker": "BMO", "cik": "", "company": "BANK OF MONTREAL /CAN/", "company_raw": "Bank of Montreal", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (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. Thomas H Tuberville offloads BMO ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ea347ad9-be7e-4ccf-b353-a671bb9fd9f1/", "trade_date": "2023-03-06", "timestamp": "2023-03-06", "mins": 1926230}, {"id": "SENATE-0f1deb54a35046469365899394573269-37", "src": "CONGRESS", "ticker": "BMO", "cik": "", "company": "BANK OF MONTREAL /CAN/", "company_raw": "Bank of Montreal", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas H Tuberville picks up BMO ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f1deb54-a350-4646-9365-899394573269/", "trade_date": "2022-03-30", "timestamp": "2022-03-30", "mins": 2417270}, {"id": "0001749958-19-000009", "src": "INSIDERS", "ticker": "BMO", "cik": "927971", "company": "BANK OF MONTREAL /CAN/", "company_raw": "BANK OF MONTREAL /CAN/", "who": "Vinita Lee Piper", "who_key": "PIPER VINITA LEE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Commercial Banks, NEC", "country": "Canada", "headline": "Director files routine paperwork on BMO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/927971/000174995819000009/0001749958-19-000009-index.htm", "trade_date": "2019-05-15", "timestamp": "2019-05-15", "mins": 3929270}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Bank Of Montreal Common Stock", "new_value": "BANK OF MONTREAL /CAN/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000927971", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000927971", "applied": 1, "detected_at": "2026-10-28T09:28:30.871537"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "BMO", "new_value": "Bank Of Montreal Common Stock", "effective": "", "evidence": "BMO is listed again under the same company (Bank Of Montreal Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.840807"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "MicroSectors Energy 3X Leveraged ETNs", "new_value": "BANK OF MONTREAL /CAN/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000927971", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000927971", "applied": 1, "detected_at": "2026-08-03T11:11:54.990866"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "WTIU", "new_value": "MicroSectors Energy 3X Leveraged ETNs", "effective": "", "evidence": "WTIU is listed again under the same company (MicroSectors Energy 3X Leveraged ETNs)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.674375"}, {"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "WTID (MicroSectors Energy 3X Leveraged ETNs)", "new_value": "MicroSectors Energy 3X Inverse Leveraged ETNs", "effective": "", "evidence": "we hold WTID as MicroSectors Energy 3X Leveraged ETNs; the NYSE Arca universe lists that code as MicroSectors Energy 3X Inverse Leveraged ETNs. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-08-03T11:10:32.674228"}, {"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "SHNY (MicroSectors Energy 3X Leveraged ETNs)", "new_value": "MicroSectors Gold 3X Leveraged ETNs due January 29, 2043", "effective": "", "evidence": "we hold SHNY as MicroSectors Energy 3X Leveraged ETNs; the NYSE Arca universe lists that code as MicroSectors Gold 3X Leveraged ETNs due January 29, 2043. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-08-03T11:10:32.653042"}, {"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "OILU (MicroSectors Energy 3X Leveraged ETNs)", "new_value": "MicroSectors Oil & Gas Exp. & Prod. 3x Leveraged ETN", "effective": "", "evidence": "we hold OILU as MicroSectors Energy 3X Leveraged ETNs; the NYSE Arca universe lists that code as MicroSectors Oil & Gas Exp. & Prod. 3x Leveraged ETN. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-08-03T11:10:32.631007"}, {"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "OILD (MicroSectors Energy 3X Leveraged ETNs)", "new_value": "MicroSectors Oil & Gas Exp. & Prod. -3x Inverse Leveraged ETN", "effective": "", "evidence": "we hold OILD as MicroSectors Energy 3X Leveraged ETNs; the NYSE Arca universe lists that code as MicroSectors Oil & Gas Exp. & Prod. -3x Inverse Leveraged ETN. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-08-03T11:10:32.630968"}, {"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "NRGU (MicroSectors Energy 3X Leveraged ETNs)", "new_value": "MicroSectors U.S. Big Oil 3 Leveraged ETNs due February 17, 2045", "effective": "", "evidence": "we hold NRGU as MicroSectors Energy 3X Leveraged ETNs; the NYSE Arca universe lists that code as MicroSectors U.S. Big Oil 3 Leveraged ETNs due February 17, 2045. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-08-03T11:10:32.628781"}, {"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "NRGD (MicroSectors Energy 3X Leveraged ETNs)", "new_value": "MicroSectors U.S. Big Oil -3 Inverse Leveraged ETNs due February 17, 2045", "effective": "", "evidence": "we hold NRGD as MicroSectors Energy 3X Leveraged ETNs; the NYSE Arca universe lists that code as MicroSectors U.S. Big Oil -3 Inverse Leveraged ETNs due February 17, 2045. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-08-03T11:10:32.628753"}, {"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "JETU (MicroSectors Energy 3X Leveraged ETNs)", "new_value": "MAX Airlines 3X Leveraged ETNs", "effective": "", "evidence": "we hold JETU as MicroSectors Energy 3X Leveraged ETNs; the NYSE Arca universe lists that code as MAX Airlines 3X Leveraged ETNs. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-08-03T11:10:32.613453"}, {"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "JETD (MicroSectors Energy 3X Leveraged ETNs)", "new_value": "MAX Airlines -3X Inverse Leveraged ETNs", "effective": "", "evidence": "we hold JETD as MicroSectors Energy 3X Leveraged ETNs; the NYSE Arca universe lists that code as MAX Airlines -3X Inverse Leveraged ETNs. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-08-03T11:10:32.613423"}]}, "key_people": [{"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-03-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ea347ad9-be7e-4ccf-b353-a671bb9fd9f1/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-03-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f1deb54-a350-4646-9365-899394573269/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-03-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ea347ad9-be7e-4ccf-b353-a671bb9fd9f1/"}}, {"who": "Hon. Zoe Lofgren", "who_key": "Hon. Zoe Lofgren", "role": "House \u00b7 CA18", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-05-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023083.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-05-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023083.pdf"}}], "activity": [], "announcements": [{"form": "FWP", "date": "2026-08-14", "title": "ELN 6158", "accession": "0001839882-26-040071", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-14", "title": "ARC 7140", "accession": "0001839882-26-040070", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "ARC 7110", "accession": "0001839882-26-040065", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "ARC 7102", "accession": "0001839882-26-040064", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-14", "title": "ARC 7142", "accession": "0001214659-26-010331", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-14", "title": "ARC 7139", "accession": "0001214659-26-010330", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "WFC ARC 7133", "accession": "0001214659-26-010327", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-14", "title": "PSARC 1080", "accession": "0001839882-26-040063", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-14", "title": "WFC ARC 7133 TERMSHEET", "accession": "0001214659-26-010336", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "ARC 7079", "accession": "0001214659-26-010326", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "ELN 6089", "accession": "0001214659-26-010325", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-14", "title": "ARC 7067", "accession": "0001214659-26-010323", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-13", "title": "ELN 6143", "accession": "0001214659-26-010100", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-13", "title": "ELN 6157", "accession": "0001214659-26-010094", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-13", "title": "ELN 6156", "accession": "0001214659-26-010093", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-13", "title": "ARC 7111", "accession": "0001839882-26-039891", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-13", "title": "ARC 7078", "accession": "0001839882-26-039890", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-13", "title": "ARC 7131", "accession": "0001839882-26-039887", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-13", "title": "ARC 7130", "accession": "0001839882-26-039886", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-13", "title": "ARC 7070", "accession": "0001214659-26-010091", "price_sensitive": false}, {"form": "424B2", "date": "2026-08-13", "title": "ARC 7058", "accession": "0001214659-26-010090", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-13", "title": "ARC 7132", "accession": "0001214659-26-010080", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-13", "title": "ARC 7138", "accession": "0001214659-26-010079", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-13", "title": "ELN 6150", "accession": "0001214659-26-010078", "price_sensitive": false}, {"form": "FWP", "date": "2026-08-13", "title": "ELN 6152", "accession": "0001214659-26-010077", "price_sensitive": false}], "performance": {"ticker": "BMO", "has_prices": true, "summary": {"n": 1, "avg": 0.5290996378337405, "win_rate": 1.0, "best": 0.5290996378337405, "worst": 0.5290996378337405, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2022-03-30", "score": 0.0, "ref_price": 118.73, "return": 0.5290996378337405}]}, "price_series": [{"date": "2016-08-08", "close": 63.49, "volume": 460153.0}, {"date": "2016-08-09", "close": 63.87, "volume": 410402.0}, {"date": "2016-08-10", "close": 64.05, "volume": 524964.0}, {"date": "2016-08-11", "close": 64.7, "volume": 443753.0}, {"date": "2016-08-12", "close": 64.63, "volume": 394256.0}, {"date": "2016-08-15", "close": 65.01, "volume": 472241.0}, {"date": "2016-08-16", "close": 65.11, "volume": 378477.0}, {"date": "2016-08-17", "close": 65.37, "volume": 579125.0}, {"date": "2016-08-18", "close": 65.57, "volume": 363565.0}, {"date": "2016-08-19", "close": 65.33, "volume": 374620.0}, {"date": "2016-08-22", "close": 65.06, "volume": 604540.0}, {"date": "2016-08-23", "close": 66.94, "volume": 1285099.0}, {"date": "2016-08-24", "close": 66.76, "volume": 622252.0}, {"date": "2016-08-25", "close": 67.1, "volume": 570758.0}, {"date": "2016-08-26", "close": 66.78, "volume": 550628.0}, {"date": "2016-08-29", "close": 66.81, "volume": 538079.0}, {"date": "2016-08-30", "close": 66.62, "volume": 574879.0}, {"date": "2016-08-31", "close": 66.3, "volume": 578253.0}, {"date": "2016-09-01", "close": 66.52, "volume": 582839.0}, {"date": "2016-09-02", "close": 67.06, "volume": 675459.0}, {"date": "2016-09-06", "close": 67.45, "volume": 662607.0}, {"date": "2016-09-07", "close": 67.07, "volume": 516669.0}, {"date": "2016-09-08", "close": 66.64, "volume": 394087.0}, {"date": "2016-09-09", "close": 65.61, "volume": 692406.0}, {"date": "2016-09-12", "close": 65.63, "volume": 867869.0}, {"date": "2016-09-13", "close": 64.42, "volume": 927565.0}, {"date": "2016-09-14", "close": 64.36, "volume": 525241.0}, {"date": "2016-09-15", "close": 65.09, "volume": 672240.0}, {"date": "2016-09-16", "close": 64.5, "volume": 569932.0}, {"date": "2016-09-19", "close": 64.61, "volume": 402236.0}, {"date": "2016-09-20", "close": 64.64, "volume": 535690.0}, {"date": "2016-09-21", "close": 65.59, "volume": 613277.0}, {"date": "2016-09-22", "close": 66.15, "volume": 513083.0}, {"date": "2016-09-23", "close": 65.1, "volume": 391516.0}, {"date": "2016-09-26", "close": 64.61, "volume": 434850.0}, {"date": "2016-09-27", "close": 64.93, "volume": 409159.0}, {"date": "2016-09-28", "close": 65.81, "volume": 573966.0}, {"date": "2016-09-29", "close": 65.35, "volume": 397996.0}, {"date": "2016-09-30", "close": 65.57, "volume": 406343.0}, {"date": "2016-10-03", "close": 65.45, "volume": 293422.0}, {"date": "2016-10-04", "close": 63.9, "volume": 2111320.0}, {"date": "2016-10-05", "close": 63.85, "volume": 700355.0}, {"date": "2016-10-06", "close": 63.63, "volume": 454681.0}, {"date": "2016-10-07", "close": 63.15, "volume": 491763.0}, {"date": "2016-10-10", "close": 63.65, "volume": 271319.0}, {"date": "2016-10-11", "close": 63.41, "volume": 473415.0}, {"date": "2016-10-12", "close": 63.57, "volume": 429652.0}, {"date": "2016-10-13", "close": 64.01, "volume": 466458.0}, {"date": "2016-10-14", "close": 64.29, "volume": 396507.0}, {"date": "2016-10-17", "close": 64.47, "volume": 405628.0}, {"date": "2016-10-18", "close": 64.95, "volume": 448713.0}, {"date": "2016-10-19", "close": 64.94, "volume": 536028.0}, {"date": "2016-10-20", "close": 64.65, "volume": 501074.0}, {"date": "2016-10-21", "close": 64.17, "volume": 880625.0}, {"date": "2016-10-24", "close": 64.43, "volume": 785774.0}, {"date": "2016-10-25", "close": 64.51, "volume": 438460.0}, {"date": "2016-10-26", "close": 64.79, "volume": 1223461.0}, {"date": "2016-10-27", "close": 64.96, "volume": 591752.0}, {"date": "2016-10-28", "close": 63.77, "volume": 529201.0}, {"date": "2016-10-31", "close": 63.6, "volume": 530287.0}, {"date": "2016-11-01", "close": 63.39, "volume": 678269.0}, {"date": "2016-11-02", "close": 63.0, "volume": 536177.0}, {"date": "2016-11-03", "close": 63.08, "volume": 488487.0}, {"date": "2016-11-04", "close": 62.52, "volume": 563784.0}, {"date": "2016-11-07", "close": 63.52, "volume": 501606.0}, {"date": "2016-11-08", "close": 63.88, "volume": 354802.0}, {"date": "2016-11-09", "close": 63.93, "volume": 633130.0}, {"date": "2016-11-10", "close": 63.9, "volume": 983263.0}, {"date": "2016-11-11", "close": 63.53, "volume": 569459.0}, {"date": "2016-11-14", "close": 63.93, "volume": 690856.0}, {"date": "2016-11-15", "close": 64.64, "volume": 679454.0}, {"date": "2016-11-16", "close": 64.55, "volume": 586423.0}, {"date": "2016-11-17", "close": 64.86, "volume": 445504.0}, {"date": "2016-11-18", "close": 65.01, "volume": 519913.0}, {"date": "2016-11-21", "close": 65.91, "volume": 573481.0}, {"date": "2016-11-22", "close": 65.71, "volume": 404954.0}, {"date": "2016-11-23", "close": 65.96, "volume": 423108.0}, {"date": "2016-11-25", "close": 66.02, "volume": 214790.0}, {"date": "2016-11-28", "close": 66.22, "volume": 419951.0}, {"date": "2016-11-29", "close": 66.35, "volume": 582971.0}, {"date": "2016-11-30", "close": 65.86, "volume": 616463.0}, {"date": "2016-12-01", "close": 66.57, "volume": 616146.0}, {"date": "2016-12-02", "close": 67.01, "volume": 546431.0}, {"date": "2016-12-05", "close": 67.48, "volume": 457359.0}, {"date": "2016-12-06", "close": 69.33, "volume": 812818.0}, {"date": "2016-12-07", "close": 70.35, "volume": 731386.0}, {"date": "2016-12-08", "close": 72.02, "volume": 851684.0}, {"date": "2016-12-09", "close": 72.99, "volume": 722203.0}, {"date": "2016-12-12", "close": 73.06, "volume": 516845.0}, {"date": "2016-12-13", "close": 73.51, "volume": 587082.0}, {"date": "2016-12-14", "close": 72.42, "volume": 668528.0}, {"date": "2016-12-15", "close": 72.39, "volume": 551464.0}, {"date": "2016-12-16", "close": 72.62, "volume": 550774.0}, {"date": "2016-12-19", "close": 72.01, "volume": 426334.0}, {"date": "2016-12-20", "close": 72.52, "volume": 477349.0}, {"date": "2016-12-21", "close": 72.39, "volume": 293207.0}, {"date": "2016-12-22", "close": 72.17, "volume": 399591.0}, {"date": "2016-12-23", "close": 71.84, "volume": 302072.0}, {"date": "2016-12-27", "close": 71.96, "volume": 146035.0}, {"date": "2016-12-28", "close": 71.7, "volume": 296565.0}, {"date": "2016-12-29", "close": 71.82, "volume": 345134.0}, {"date": "2016-12-30", "close": 71.92, "volume": 476969.0}, {"date": "2017-01-03", "close": 72.25, "volume": 489816.0}, {"date": "2017-01-04", "close": 73.2, "volume": 734452.0}, {"date": "2017-01-05", "close": 73.84, "volume": 647371.0}, {"date": "2017-01-06", "close": 73.78, "volume": 340080.0}, {"date": "2017-01-09", "close": 73.58, "volume": 509253.0}, {"date": "2017-01-10", "close": 73.86, "volume": 352844.0}, {"date": "2017-01-11", "close": 75.01, "volume": 506155.0}, {"date": "2017-01-12", "close": 74.62, "volume": 449926.0}, {"date": "2017-01-13", "close": 74.64, "volume": 293136.0}, {"date": "2017-01-17", "close": 74.82, "volume": 541602.0}, {"date": "2017-01-18", "close": 73.49, "volume": 453145.0}, {"date": "2017-01-19", "close": 73.64, "volume": 396866.0}, {"date": "2017-01-20", "close": 73.98, "volume": 386550.0}, {"date": "2017-01-23", "close": 74.54, "volume": 361222.0}, {"date": "2017-01-24", "close": 75.46, "volume": 402733.0}, {"date": "2017-01-25", "close": 76.73, "volume": 804089.0}, {"date": "2017-01-26", "close": 76.86, "volume": 394177.0}, {"date": "2017-01-27", "close": 76.73, "volume": 409107.0}, {"date": "2017-01-30", "close": 75.52, "volume": 442424.0}, {"date": "2017-01-31", "close": 75.63, "volume": 335034.0}, {"date": "2017-02-01", "close": 75.31, "volume": 487286.0}, {"date": "2017-02-02", "close": 75.46, "volume": 253640.0}, {"date": "2017-02-03", "close": 75.98, "volume": 355407.0}, {"date": "2017-02-06", "close": 75.39, "volume": 285509.0}, {"date": "2017-02-07", "close": 75.12, "volume": 291572.0}, {"date": "2017-02-08", "close": 75.35, "volume": 292548.0}, {"date": "2017-02-09", "close": 75.76, "volume": 259331.0}, {"date": "2017-02-10", "close": 76.52, "volume": 285921.0}, {"date": "2017-02-13", "close": 77.03, "volume": 466290.0}, {"date": "2017-02-14", "close": 77.0, "volume": 346010.0}, {"date": "2017-02-15", "close": 77.47, "volume": 335308.0}, {"date": "2017-02-16", "close": 77.54, "volume": 399667.0}, {"date": "2017-02-17", "close": 77.47, "volume": 313928.0}, {"date": "2017-02-21", "close": 77.24, "volume": 437098.0}, {"date": "2017-02-22", "close": 77.34, "volume": 424020.0}, {"date": "2017-02-23", "close": 77.53, "volume": 419618.0}, {"date": "2017-02-24", "close": 76.4, "volume": 580471.0}, {"date": "2017-02-27", "close": 75.82, "volume": 818659.0}, {"date": "2017-02-28", "close": 75.63, "volume": 862461.0}, {"date": "2017-03-01", "close": 76.44, "volume": 851285.0}, {"date": "2017-03-02", "close": 77.12, "volume": 601029.0}, {"date": "2017-03-03", "close": 76.89, "volume": 451121.0}, {"date": "2017-03-06", "close": 77.04, "volume": 417443.0}, {"date": "2017-03-07", "close": 77.15, "volume": 392051.0}, {"date": "2017-03-08", "close": 76.39, "volume": 413061.0}, {"date": "2017-03-09", "close": 75.97, "volume": 340249.0}, {"date": "2017-03-10", "close": 76.56, "volume": 774365.0}, {"date": "2017-03-13", "close": 76.74, "volume": 485318.0}, {"date": "2017-03-14", "close": 76.03, "volume": 355685.0}, {"date": "2017-03-15", "close": 76.03, "volume": 645334.0}, {"date": "2017-03-16", "close": 76.1, "volume": 369726.0}, {"date": "2017-03-17", "close": 75.66, "volume": 629912.0}, {"date": "2017-03-20", "close": 74.92, "volume": 414706.0}, {"date": "2017-03-21", "close": 73.82, "volume": 570026.0}, {"date": "2017-03-22", "close": 73.86, "volume": 743788.0}, {"date": "2017-03-23", "close": 74.29, "volume": 484204.0}, {"date": "2017-03-24", "close": 74.26, "volume": 357509.0}, {"date": "2017-03-27", "close": 74.21, "volume": 413784.0}, {"date": "2017-03-28", "close": 74.66, "volume": 422573.0}, {"date": "2017-03-29", "close": 75.08, "volume": 318070.0}, {"date": "2017-03-30", "close": 74.81, "volume": 342039.0}, {"date": "2017-03-31", "close": 74.79, "volume": 383104.0}, {"date": "2017-04-03", "close": 74.57, "volume": 408429.0}, {"date": "2017-04-04", "close": 74.56, "volume": 345785.0}, {"date": "2017-04-05", "close": 74.2, "volume": 322103.0}, {"date": "2017-04-06", "close": 74.44, "volume": 337078.0}, {"date": "2017-04-07", "close": 74.75, "volume": 487682.0}, {"date": "2017-04-10", "close": 74.96, "volume": 348747.0}, {"date": "2017-04-11", "close": 74.12, "volume": 505213.0}, {"date": "2017-04-12", "close": 74.1, "volume": 414195.0}, {"date": "2017-04-13", "close": 73.05, "volume": 436548.0}, {"date": "2017-04-17", "close": 74.01, "volume": 426936.0}, {"date": "2017-04-18", "close": 73.28, "volume": 455431.0}, {"date": "2017-04-19", "close": 72.84, "volume": 413407.0}, {"date": "2017-04-20", "close": 73.48, "volume": 348036.0}, {"date": "2017-04-21", "close": 73.1, "volume": 260032.0}, {"date": "2017-04-24", "close": 74.05, "volume": 412278.0}, {"date": "2017-04-25", "close": 74.29, "volume": 419007.0}, {"date": "2017-04-26", "close": 73.29, "volume": 614739.0}, {"date": "2017-04-27", "close": 70.89, "volume": 1054843.0}, {"date": "2017-04-28", "close": 70.85, "volume": 452370.0}, {"date": "2017-05-01", "close": 70.53, "volume": 363908.0}, {"date": "2017-05-02", "close": 69.91, "volume": 562050.0}, {"date": "2017-05-03", "close": 69.83, "volume": 557917.0}, {"date": "2017-05-04", "close": 69.37, "volume": 446609.0}, {"date": "2017-05-05", "close": 70.54, "volume": 448913.0}, {"date": "2017-05-08", "close": 70.47, "volume": 391215.0}, {"date": "2017-05-09", "close": 69.72, "volume": 341388.0}, {"date": "2017-05-10", "close": 70.06, "volume": 315252.0}, {"date": "2017-05-11", "close": 69.02, "volume": 715561.0}, {"date": "2017-05-12", "close": 68.6, "volume": 636310.0}, {"date": "2017-05-15", "close": 69.41, "volume": 679619.0}, {"date": "2017-05-16", "close": 69.05, "volume": 722055.0}, {"date": "2017-05-17", "close": 67.65, "volume": 917831.0}, {"date": "2017-05-18", "close": 68.23, "volume": 632001.0}, {"date": "2017-05-19", "close": 69.3, "volume": 391695.0}, {"date": "2017-05-22", "close": 69.35, "volume": 174987.0}, {"date": "2017-05-23", "close": 70.29, "volume": 668220.0}, {"date": "2017-05-24", "close": 68.61, "volume": 1140750.0}, {"date": "2017-05-25", "close": 67.59, "volume": 768251.0}, {"date": "2017-05-26", "close": 67.79, "volume": 487793.0}, {"date": "2017-05-30", "close": 67.57, "volume": 460914.0}, {"date": "2017-05-31", "close": 67.14, "volume": 428275.0}, {"date": "2017-06-01", "close": 67.64, "volume": 464252.0}, {"date": "2017-06-02", "close": 67.67, "volume": 433825.0}, {"date": "2017-06-05", "close": 67.49, "volume": 411226.0}, {"date": "2017-06-06", "close": 67.41, "volume": 357831.0}, {"date": "2017-06-07", "close": 66.93, "volume": 457556.0}, {"date": "2017-06-08", "close": 67.84, "volume": 413539.0}, {"date": "2017-06-09", "close": 69.75, "volume": 765135.0}, {"date": "2017-06-12", "close": 69.9, "volume": 710534.0}, {"date": "2017-06-13", "close": 70.35, "volume": 548059.0}, {"date": "2017-06-14", "close": 69.74, "volume": 414724.0}, {"date": "2017-06-15", "close": 70.03, "volume": 453835.0}, {"date": "2017-06-16", "close": 70.38, "volume": 411090.0}, {"date": "2017-06-19", "close": 70.93, "volume": 455511.0}, {"date": "2017-06-20", "close": 70.32, "volume": 280599.0}, {"date": "2017-06-21", "close": 69.46, "volume": 512335.0}, {"date": "2017-06-22", "close": 70.67, "volume": 534583.0}, {"date": "2017-06-23", "close": 70.81, "volume": 583240.0}, {"date": "2017-06-26", "close": 70.98, "volume": 622546.0}, {"date": "2017-06-27", "close": 71.6, "volume": 572129.0}, {"date": "2017-06-28", "close": 73.36, "volume": 607943.0}, {"date": "2017-06-29", "close": 73.44, "volume": 542707.0}, {"date": "2017-06-30", "close": 73.44, "volume": 612118.0}, {"date": "2017-07-03", "close": 73.83, "volume": 147698.0}, {"date": "2017-07-05", "close": 73.86, "volume": 385781.0}, {"date": "2017-07-06", "close": 73.83, "volume": 501192.0}, {"date": "2017-07-07", "close": 74.37, "volume": 382638.0}, {"date": "2017-07-10", "close": 74.55, "volume": 326107.0}, {"date": "2017-07-11", "close": 74.62, "volume": 409308.0}, {"date": "2017-07-12", "close": 76.04, "volume": 636175.0}, {"date": "2017-07-13", "close": 76.14, "volume": 307129.0}, {"date": "2017-07-14", "close": 76.61, "volume": 325186.0}, {"date": "2017-07-17", "close": 76.26, "volume": 304740.0}, {"date": "2017-07-18", "close": 76.49, "volume": 294476.0}, {"date": "2017-07-19", "close": 76.73, "volume": 335661.0}, {"date": "2017-07-20", "close": 76.87, "volume": 337423.0}, {"date": "2017-07-21", "close": 76.82, "volume": 327650.0}, {"date": "2017-07-24", "close": 76.98, "volume": 270906.0}, {"date": "2017-07-25", "close": 76.94, "volume": 375293.0}, {"date": "2017-07-26", "close": 76.92, "volume": 403247.0}, {"date": "2017-07-27", "close": 76.23, "volume": 465767.0}, {"date": "2017-07-28", "close": 75.71, "volume": 328642.0}, {"date": "2017-07-31", "close": 75.87, "volume": 233299.0}, {"date": "2017-08-01", "close": 75.78, "volume": 282415.0}, {"date": "2017-08-02", "close": 75.72, "volume": 245667.0}, {"date": "2017-08-03", "close": 75.32, "volume": 279754.0}, {"date": "2017-08-04", "close": 74.83, "volume": 316095.0}, {"date": "2017-08-07", "close": 74.67, "volume": 172911.0}, {"date": "2017-08-08", "close": 74.9, "volume": 390043.0}, {"date": "2017-08-09", "close": 74.1, "volume": 501258.0}, {"date": "2017-08-10", "close": 72.94, "volume": 379390.0}, {"date": "2017-08-11", "close": 72.52, "volume": 483050.0}, {"date": "2017-08-14", "close": 73.14, "volume": 392043.0}, {"date": "2017-08-15", "close": 72.7, "volume": 346555.0}, {"date": "2017-08-16", "close": 73.05, "volume": 329282.0}, {"date": "2017-08-17", "close": 72.36, "volume": 297409.0}, {"date": "2017-08-18", "close": 72.76, "volume": 327551.0}, {"date": "2017-08-21", "close": 73.1, "volume": 259477.0}, {"date": "2017-08-22", "close": 72.92, "volume": 328900.0}, {"date": "2017-08-23", "close": 73.75, "volume": 361352.0}, {"date": "2017-08-24", "close": 73.63, "volume": 304611.0}, {"date": "2017-08-25", "close": 74.0, "volume": 235702.0}, {"date": "2017-08-28", "close": 73.88, "volume": 344117.0}, {"date": "2017-08-29", "close": 71.93, "volume": 869656.0}, {"date": "2017-08-30", "close": 71.44, "volume": 523395.0}, {"date": "2017-08-31", "close": 71.79, "volume": 589351.0}, {"date": "2017-09-01", "close": 72.25, "volume": 347878.0}, {"date": "2017-09-05", "close": 71.93, "volume": 602825.0}, {"date": "2017-09-06", "close": 72.79, "volume": 1139135.0}, {"date": "2017-09-07", "close": 73.34, "volume": 476575.0}, {"date": "2017-09-08", "close": 73.99, "volume": 637020.0}, {"date": "2017-09-11", "close": 74.99, "volume": 501463.0}, {"date": "2017-09-12", "close": 75.08, "volume": 515961.0}, {"date": "2017-09-13", "close": 75.45, "volume": 385952.0}, {"date": "2017-09-14", "close": 75.37, "volume": 331655.0}, {"date": "2017-09-15", "close": 75.21, "volume": 406642.0}, {"date": "2017-09-18", "close": 74.69, "volume": 341575.0}, {"date": "2017-09-19", "close": 74.99, "volume": 336393.0}, {"date": "2017-09-20", "close": 74.75, "volume": 439758.0}, {"date": "2017-09-21", "close": 75.18, "volume": 340800.0}, {"date": "2017-09-22", "close": 75.24, "volume": 350783.0}, {"date": "2017-09-25", "close": 74.99, "volume": 286798.0}, {"date": "2017-09-26", "close": 75.08, "volume": 335992.0}, {"date": "2017-09-27", "close": 74.94, "volume": 383050.0}, {"date": "2017-09-28", "close": 75.6, "volume": 360944.0}, {"date": "2017-09-29", "close": 75.71, "volume": 353339.0}, {"date": "2017-10-02", "close": 76.21, "volume": 426968.0}, {"date": "2017-10-03", "close": 77.14, "volume": 386841.0}, {"date": "2017-10-04", "close": 77.26, "volume": 315573.0}, {"date": "2017-10-05", "close": 77.0, "volume": 230946.0}, {"date": "2017-10-06", "close": 76.9, "volume": 198576.0}, {"date": "2017-10-09", "close": 76.6, "volume": 105891.0}, {"date": "2017-10-10", "close": 77.4, "volume": 247897.0}, {"date": "2017-10-11", "close": 78.09, "volume": 295782.0}, {"date": "2017-10-12", "close": 77.92, "volume": 243053.0}, {"date": "2017-10-13", "close": 78.13, "volume": 458455.0}, {"date": "2017-10-16", "close": 77.9, "volume": 311490.0}, {"date": "2017-10-17", "close": 78.1, "volume": 844467.0}, {"date": "2017-10-18", "close": 78.66, "volume": 333404.0}, {"date": "2017-10-19", "close": 78.83, "volume": 323667.0}, {"date": "2017-10-20", "close": 78.24, "volume": 352110.0}, {"date": "2017-10-23", "close": 78.22, "volume": 253529.0}, {"date": "2017-10-24", "close": 78.31, "volume": 275401.0}, {"date": "2017-10-25", "close": 77.72, "volume": 333707.0}, {"date": "2017-10-26", "close": 77.81, "volume": 306328.0}, {"date": "2017-10-27", "close": 78.0, "volume": 287832.0}, {"date": "2017-10-30", "close": 77.98, "volume": 282559.0}, {"date": "2017-10-31", "close": 76.61, "volume": 399916.0}, {"date": "2017-11-01", "close": 76.68, "volume": 259641.0}, {"date": "2017-11-02", "close": 77.39, "volume": 245432.0}, {"date": "2017-11-03", "close": 77.77, "volume": 222135.0}, {"date": "2017-11-06", "close": 77.97, "volume": 174066.0}, {"date": "2017-11-07", "close": 77.61, "volume": 222243.0}, {"date": "2017-11-08", "close": 77.87, "volume": 211507.0}, {"date": "2017-11-09", "close": 77.78, "volume": 202514.0}, {"date": "2017-11-10", "close": 77.22, "volume": 214921.0}, {"date": "2017-11-13", "close": 77.07, "volume": 267392.0}, {"date": "2017-11-14", "close": 76.91, "volume": 286858.0}, {"date": "2017-11-15", "close": 76.99, "volume": 277088.0}, {"date": "2017-11-16", "close": 77.58, "volume": 264643.0}, {"date": "2017-11-17", "close": 77.56, "volume": 322687.0}, {"date": "2017-11-20", "close": 77.33, "volume": 318303.0}, {"date": "2017-11-21", "close": 77.58, "volume": 303248.0}, {"date": "2017-11-22", "close": 78.35, "volume": 362784.0}, {"date": "2017-11-24", "close": 78.25, "volume": 124428.0}, {"date": "2017-11-27", "close": 77.78, "volume": 281260.0}, {"date": "2017-11-28", "close": 77.7, "volume": 502162.0}, {"date": "2017-11-29", "close": 77.34, "volume": 448618.0}, {"date": "2017-11-30", "close": 77.01, "volume": 541491.0}, {"date": "2017-12-01", "close": 78.37, "volume": 517391.0}, {"date": "2017-12-04", "close": 78.28, "volume": 421631.0}, {"date": "2017-12-05", "close": 78.05, "volume": 540247.0}, {"date": "2017-12-06", "close": 78.68, "volume": 733157.0}, {"date": "2017-12-07", "close": 78.28, "volume": 425163.0}, {"date": "2017-12-08", "close": 78.43, "volume": 308741.0}, {"date": "2017-12-11", "close": 78.36, "volume": 360416.0}, {"date": "2017-12-12", "close": 78.45, "volume": 338436.0}, {"date": "2017-12-13", "close": 78.56, "volume": 445239.0}, {"date": "2017-12-14", "close": 78.61, "volume": 422341.0}, {"date": "2017-12-15", "close": 78.2, "volume": 430027.0}, {"date": "2017-12-18", "close": 78.49, "volume": 328380.0}, {"date": "2017-12-19", "close": 78.55, "volume": 315274.0}, {"date": "2017-12-20", "close": 78.81, "volume": 224261.0}, {"date": "2017-12-21", "close": 79.38, "volume": 344230.0}, {"date": "2017-12-22", "close": 79.22, "volume": 230428.0}, {"date": "2017-12-26", "close": 79.24, "volume": 87840.0}, {"date": "2017-12-27", "close": 79.33, "volume": 241224.0}, {"date": "2017-12-28", "close": 79.94, "volume": 303212.0}, {"date": "2017-12-29", "close": 80.02, "volume": 220023.0}, {"date": "2018-01-02", "close": 80.21, "volume": 354895.0}, {"date": "2018-01-03", "close": 80.34, "volume": 273730.0}, {"date": "2018-01-04", "close": 81.29, "volume": 448634.0}, {"date": "2018-01-05", "close": 82.04, "volume": 402879.0}, {"date": "2018-01-08", "close": 81.89, "volume": 312641.0}, {"date": "2018-01-09", "close": 82.14, "volume": 338847.0}, {"date": "2018-01-10", "close": 81.7, "volume": 415366.0}, {"date": "2018-01-11", "close": 81.74, "volume": 301091.0}, {"date": "2018-01-12", "close": 82.09, "volume": 287489.0}, {"date": "2018-01-16", "close": 82.6, "volume": 400977.0}, {"date": "2018-01-17", "close": 83.16, "volume": 472964.0}, {"date": "2018-01-18", "close": 83.5, "volume": 416758.0}, {"date": "2018-01-19", "close": 83.51, "volume": 338899.0}, {"date": "2018-01-22", "close": 84.0, "volume": 397411.0}, {"date": "2018-01-23", "close": 83.97, "volume": 380530.0}, {"date": "2018-01-24", "close": 84.11, "volume": 409803.0}, {"date": "2018-01-25", "close": 83.72, "volume": 310507.0}, {"date": "2018-01-26", "close": 83.96, "volume": 389272.0}, {"date": "2018-01-29", "close": 83.53, "volume": 308894.0}, {"date": "2018-01-30", "close": 83.29, "volume": 516460.0}, {"date": "2018-01-31", "close": 82.31, "volume": 381452.0}, {"date": "2018-02-01", "close": 82.45, "volume": 486938.0}, {"date": "2018-02-02", "close": 80.66, "volume": 437960.0}, {"date": "2018-02-05", "close": 77.54, "volume": 876902.0}, {"date": "2018-02-06", "close": 78.04, "volume": 967317.0}, {"date": "2018-02-07", "close": 77.86, "volume": 474088.0}, {"date": "2018-02-08", "close": 75.63, "volume": 483981.0}, {"date": "2018-02-09", "close": 75.64, "volume": 645562.0}, {"date": "2018-02-12", "close": 76.43, "volume": 385440.0}, {"date": "2018-02-13", "close": 76.56, "volume": 317458.0}, {"date": "2018-02-14", "close": 77.77, "volume": 553031.0}, {"date": "2018-02-15", "close": 78.36, "volume": 409037.0}, {"date": "2018-02-16", "close": 77.69, "volume": 414103.0}, {"date": "2018-02-20", "close": 77.27, "volume": 482061.0}, {"date": "2018-02-21", "close": 78.19, "volume": 360642.0}, {"date": "2018-02-22", "close": 77.64, "volume": 468701.0}, {"date": "2018-02-23", "close": 78.48, "volume": 345891.0}, {"date": "2018-02-26", "close": 78.58, "volume": 368465.0}, {"date": "2018-02-27", "close": 76.89, "volume": 769156.0}, {"date": "2018-02-28", "close": 76.01, "volume": 482142.0}, {"date": "2018-03-01", "close": 75.17, "volume": 609591.0}, {"date": "2018-03-02", "close": 74.9, "volume": 570436.0}, {"date": "2018-03-05", "close": 74.4, "volume": 475965.0}, {"date": "2018-03-06", "close": 75.09, "volume": 353701.0}, {"date": "2018-03-07", "close": 74.85, "volume": 281412.0}, {"date": "2018-03-08", "close": 75.57, "volume": 457562.0}, {"date": "2018-03-09", "close": 76.46, "volume": 322213.0}, {"date": "2018-03-12", "close": 76.54, "volume": 265743.0}, {"date": "2018-03-13", "close": 75.61, "volume": 332775.0}, {"date": "2018-03-14", "close": 75.96, "volume": 394745.0}, {"date": "2018-03-15", "close": 75.53, "volume": 317162.0}, {"date": "2018-03-16", "close": 75.41, "volume": 381359.0}, {"date": "2018-03-19", "close": 75.37, "volume": 408130.0}, {"date": "2018-03-20", "close": 75.9, "volume": 423186.0}, {"date": "2018-03-21", "close": 77.09, "volume": 591263.0}, {"date": "2018-03-22", "close": 75.84, "volume": 615802.0}, {"date": "2018-03-23", "close": 75.24, "volume": 664749.0}, {"date": "2018-03-26", "close": 75.52, "volume": 407636.0}, {"date": "2018-03-27", "close": 74.83, "volume": 431939.0}, {"date": "2018-03-28", "close": 74.66, "volume": 425564.0}, {"date": "2018-03-29", "close": 75.57, "volume": 312125.0}, {"date": "2018-04-02", "close": 74.84, "volume": 465702.0}, {"date": "2018-04-03", "close": 75.12, "volume": 474657.0}, {"date": "2018-04-04", "close": 75.13, "volume": 517903.0}, {"date": "2018-04-05", "close": 76.14, "volume": 433377.0}, {"date": "2018-04-06", "close": 75.47, "volume": 492458.0}, {"date": "2018-04-09", "close": 76.15, "volume": 400995.0}, {"date": "2018-04-10", "close": 76.37, "volume": 360474.0}, {"date": "2018-04-11", "close": 75.49, "volume": 386109.0}, {"date": "2018-04-12", "close": 75.51, "volume": 333945.0}, {"date": "2018-04-13", "close": 75.28, "volume": 346063.0}, {"date": "2018-04-16", "close": 75.7, "volume": 276809.0}, {"date": "2018-04-17", "close": 75.51, "volume": 333716.0}, {"date": "2018-04-18", "close": 75.2, "volume": 248400.0}, {"date": "2018-04-19", "close": 75.02, "volume": 302822.0}, {"date": "2018-04-20", "close": 74.95, "volume": 691774.0}, {"date": "2018-04-23", "close": 74.9, "volume": 343903.0}, {"date": "2018-04-24", "close": 75.41, "volume": 440004.0}, {"date": "2018-04-25", "close": 75.63, "volume": 409032.0}, {"date": "2018-04-26", "close": 76.03, "volume": 914812.0}, {"date": "2018-04-27", "close": 76.67, "volume": 370814.0}, {"date": "2018-04-30", "close": 75.93, "volume": 400262.0}, {"date": "2018-05-01", "close": 75.98, "volume": 295185.0}, {"date": "2018-05-02", "close": 75.97, "volume": 264943.0}, {"date": "2018-05-03", "close": 75.74, "volume": 363158.0}, {"date": "2018-05-04", "close": 76.26, "volume": 214438.0}, {"date": "2018-05-07", "close": 76.43, "volume": 182878.0}, {"date": "2018-05-08", "close": 76.87, "volume": 339570.0}, {"date": "2018-05-09", "close": 77.83, "volume": 311071.0}, {"date": "2018-05-10", "close": 78.66, "volume": 296715.0}, {"date": "2018-05-11", "close": 78.76, "volume": 214385.0}, {"date": "2018-05-14", "close": 78.95, "volume": 250283.0}, {"date": "2018-05-15", "close": 78.6, "volume": 361654.0}, {"date": "2018-05-16", "close": 79.19, "volume": 172366.0}, {"date": "2018-05-17", "close": 79.33, "volume": 215221.0}, {"date": "2018-05-18", "close": 78.42, "volume": 174944.0}, {"date": "2018-05-21", "close": 78.75, "volume": 100889.0}, {"date": "2018-05-22", "close": 79.49, "volume": 473306.0}, {"date": "2018-05-23", "close": 79.27, "volume": 367840.0}, {"date": "2018-05-24", "close": 78.7, "volume": 289480.0}, {"date": "2018-05-25", "close": 78.21, "volume": 226283.0}, {"date": "2018-05-29", "close": 76.55, "volume": 484227.0}, {"date": "2018-05-30", "close": 77.48, "volume": 361080.0}, {"date": "2018-05-31", "close": 77.4, "volume": 720962.0}, {"date": "2018-06-01", "close": 77.35, "volume": 296014.0}, {"date": "2018-06-04", "close": 77.94, "volume": 305256.0}, {"date": "2018-06-05", "close": 77.69, "volume": 308610.0}, {"date": "2018-06-06", "close": 78.23, "volume": 281529.0}, {"date": "2018-06-07", "close": 78.54, "volume": 254857.0}, {"date": "2018-06-08", "close": 78.94, "volume": 210232.0}, {"date": "2018-06-11", "close": 78.27, "volume": 267000.0}, {"date": "2018-06-12", "close": 78.08, "volume": 261633.0}, {"date": "2018-06-13", "close": 78.34, "volume": 237309.0}, {"date": "2018-06-14", "close": 77.73, "volume": 337165.0}, {"date": "2018-06-15", "close": 77.33, "volume": 424006.0}, {"date": "2018-06-18", "close": 77.5, "volume": 205391.0}, {"date": "2018-06-19", "close": 77.02, "volume": 298770.0}, {"date": "2018-06-20", "close": 77.13, "volume": 228003.0}, {"date": "2018-06-21", "close": 77.3, "volume": 243023.0}, {"date": "2018-06-22", "close": 77.76, "volume": 229839.0}, {"date": "2018-06-25", "close": 76.7, "volume": 253179.0}, {"date": "2018-06-26", "close": 76.58, "volume": 301498.0}, {"date": "2018-06-27", "close": 76.11, "volume": 290520.0}, {"date": "2018-06-28", "close": 76.65, "volume": 263885.0}, {"date": "2018-06-29", "close": 77.26, "volume": 299241.0}, {"date": "2018-07-02", "close": 76.79, "volume": 108197.0}, {"date": "2018-07-03", "close": 77.34, "volume": 225518.0}, {"date": "2018-07-05", "close": 77.45, "volume": 294420.0}, {"date": "2018-07-06", "close": 77.95, "volume": 340977.0}, {"date": "2018-07-09", "close": 78.34, "volume": 439318.0}, {"date": "2018-07-10", "close": 78.44, "volume": 325014.0}, {"date": "2018-07-11", "close": 77.61, "volume": 328048.0}, {"date": "2018-07-12", "close": 78.37, "volume": 281425.0}, {"date": "2018-07-13", "close": 78.36, "volume": 225991.0}, {"date": "2018-07-16", "close": 78.84, "volume": 257082.0}, {"date": "2018-07-17", "close": 78.56, "volume": 237891.0}, {"date": "2018-07-18", "close": 78.97, "volume": 274490.0}, {"date": "2018-07-19", "close": 78.14, "volume": 266182.0}, {"date": "2018-07-20", "close": 78.97, "volume": 251411.0}, {"date": "2018-07-23", "close": 79.12, "volume": 215125.0}, {"date": "2018-07-24", "close": 79.03, "volume": 336776.0}, {"date": "2018-07-25", "close": 79.73, "volume": 354415.0}, {"date": "2018-07-26", "close": 79.47, "volume": 261134.0}, {"date": "2018-07-27", "close": 79.63, "volume": 221140.0}, {"date": "2018-07-30", "close": 79.79, "volume": 305491.0}, {"date": "2018-07-31", "close": 79.28, "volume": 506168.0}, {"date": "2018-08-01", "close": 79.24, "volume": 341214.0}, {"date": "2018-08-02", "close": 79.25, "volume": 324849.0}, {"date": "2018-08-03", "close": 79.48, "volume": 310263.0}, {"date": "2018-08-06", "close": 79.43, "volume": 249808.0}, {"date": "2018-08-07", "close": 78.73, "volume": 510277.0}, {"date": "2018-08-08", "close": 79.47, "volume": 377603.0}, {"date": "2018-08-09", "close": 79.87, "volume": 338800.0}, {"date": "2018-08-10", "close": 78.83, "volume": 557819.0}, {"date": "2018-08-13", "close": 78.99, "volume": 434526.0}, {"date": "2018-08-14", "close": 79.82, "volume": 426028.0}, {"date": "2018-08-15", "close": 79.09, "volume": 481577.0}, {"date": "2018-08-16", "close": 79.67, "volume": 295756.0}, {"date": "2018-08-17", "close": 81.06, "volume": 580035.0}, {"date": "2018-08-20", "close": 81.26, "volume": 331685.0}, {"date": "2018-08-21", "close": 81.05, "volume": 549703.0}, {"date": "2018-08-22", "close": 82.08, "volume": 408370.0}, {"date": "2018-08-23", "close": 81.21, "volume": 699162.0}, {"date": "2018-08-24", "close": 81.45, "volume": 371595.0}, {"date": "2018-08-27", "close": 81.97, "volume": 449447.0}, {"date": "2018-08-28", "close": 82.15, "volume": 529630.0}, {"date": "2018-08-29", "close": 83.13, "volume": 886450.0}, {"date": "2018-08-30", "close": 82.95, "volume": 711240.0}, {"date": "2018-08-31", "close": 81.96, "volume": 620046.0}, {"date": "2018-09-04", "close": 81.41, "volume": 716300.0}, {"date": "2018-09-05", "close": 81.82, "volume": 627100.0}, {"date": "2018-09-06", "close": 82.07, "volume": 608525.0}, {"date": "2018-09-07", "close": 81.66, "volume": 502032.0}, {"date": "2018-09-10", "close": 81.42, "volume": 512551.0}, {"date": "2018-09-11", "close": 81.7, "volume": 470530.0}, {"date": "2018-09-12", "close": 81.65, "volume": 593202.0}, {"date": "2018-09-13", "close": 81.28, "volume": 923025.0}, {"date": "2018-09-14", "close": 81.63, "volume": 417644.0}, {"date": "2018-09-17", "close": 81.95, "volume": 323847.0}, {"date": "2018-09-18", "close": 82.75, "volume": 291616.0}, {"date": "2018-09-19", "close": 83.09, "volume": 518968.0}, {"date": "2018-09-20", "close": 83.41, "volume": 472596.0}, {"date": "2018-09-21", "close": 83.81, "volume": 548112.0}, {"date": "2018-09-24", "close": 83.66, "volume": 370239.0}, {"date": "2018-09-25", "close": 83.44, "volume": 511884.0}, {"date": "2018-09-26", "close": 82.86, "volume": 437793.0}, {"date": "2018-09-27", "close": 82.76, "volume": 288464.0}, {"date": "2018-09-28", "close": 82.53, "volume": 473673.0}, {"date": "2018-10-01", "close": 83.41, "volume": 354397.0}, {"date": "2018-10-02", "close": 82.83, "volume": 457671.0}, {"date": "2018-10-03", "close": 83.04, "volume": 515807.0}, {"date": "2018-10-04", "close": 82.42, "volume": 469586.0}, {"date": "2018-10-05", "close": 81.58, "volume": 551297.0}, {"date": "2018-10-08", "close": 81.33, "volume": 312430.0}, {"date": "2018-10-09", "close": 81.55, "volume": 616897.0}, {"date": "2018-10-10", "close": 80.25, "volume": 1068682.0}, {"date": "2018-10-11", "close": 79.2, "volume": 1671540.0}, {"date": "2018-10-12", "close": 78.92, "volume": 1209234.0}, {"date": "2018-10-15", "close": 79.25, "volume": 1054307.0}, {"date": "2018-10-16", "close": 80.19, "volume": 840726.0}, {"date": "2018-10-17", "close": 79.99, "volume": 710236.0}, {"date": "2018-10-18", "close": 79.27, "volume": 667150.0}, {"date": "2018-10-19", "close": 79.04, "volume": 912515.0}, {"date": "2018-10-22", "close": 78.55, "volume": 801535.0}, {"date": "2018-10-23", "close": 78.36, "volume": 956252.0}, {"date": "2018-10-24", "close": 76.33, "volume": 1071114.0}, {"date": "2018-10-25", "close": 76.27, "volume": 946562.0}, {"date": "2018-10-26", "close": 75.53, "volume": 1023660.0}, {"date": "2018-10-29", "close": 74.42, "volume": 907389.0}, {"date": "2018-10-30", "close": 75.52, "volume": 1039662.0}, {"date": "2018-10-31", "close": 74.74, "volume": 886683.0}, {"date": "2018-11-01", "close": 75.28, "volume": 694883.0}, {"date": "2018-11-02", "close": 75.13, "volume": 736099.0}, {"date": "2018-11-05", "close": 75.52, "volume": 480338.0}, {"date": "2018-11-06", "close": 75.74, "volume": 748677.0}, {"date": "2018-11-07", "close": 75.73, "volume": 560183.0}, {"date": "2018-11-08", "close": 75.57, "volume": 458238.0}, {"date": "2018-11-09", "close": 74.83, "volume": 520968.0}, {"date": "2018-11-12", "close": 74.53, "volume": 536191.0}, {"date": "2018-11-13", "close": 74.77, "volume": 555581.0}, {"date": "2018-11-14", "close": 74.76, "volume": 751005.0}, {"date": "2018-11-15", "close": 75.41, "volume": 853243.0}, {"date": "2018-11-16", "close": 75.3, "volume": 511505.0}, {"date": "2018-11-19", "close": 74.31, "volume": 826935.0}, {"date": "2018-11-20", "close": 72.74, "volume": 758789.0}, {"date": "2018-11-21", "close": 73.83, "volume": 832024.0}, {"date": "2018-11-23", "close": 73.48, "volume": 322830.0}, {"date": "2018-11-26", "close": 73.51, "volume": 530235.0}, {"date": "2018-11-27", "close": 73.75, "volume": 710699.0}, {"date": "2018-11-28", "close": 75.18, "volume": 822679.0}, {"date": "2018-11-29", "close": 74.76, "volume": 509965.0}, {"date": "2018-11-30", "close": 74.5, "volume": 570821.0}, {"date": "2018-12-03", "close": 74.88, "volume": 625581.0}, {"date": "2018-12-04", "close": 71.84, "volume": 1165313.0}, {"date": "2018-12-06", "close": 70.23, "volume": 1654510.0}, {"date": "2018-12-07", "close": 69.76, "volume": 1066350.0}, {"date": "2018-12-10", "close": 68.75, "volume": 1007482.0}, {"date": "2018-12-11", "close": 68.14, "volume": 1014208.0}, {"date": "2018-12-12", "close": 68.18, "volume": 942794.0}, {"date": "2018-12-13", "close": 67.58, "volume": 610479.0}, {"date": "2018-12-14", "close": 67.14, "volume": 895159.0}, {"date": "2018-12-17", "close": 66.35, "volume": 712311.0}, {"date": "2018-12-18", "close": 66.52, "volume": 906345.0}, {"date": "2018-12-19", "close": 66.02, "volume": 893036.0}, {"date": "2018-12-20", "close": 65.65, "volume": 523411.0}, {"date": "2018-12-21", "close": 64.11, "volume": 697860.0}, {"date": "2018-12-24", "close": 65.27, "volume": 427951.0}, {"date": "2018-12-26", "close": 65.27, "volume": 332140.0}, {"date": "2018-12-27", "close": 65.17, "volume": 688594.0}, {"date": "2018-12-28", "close": 65.07, "volume": 758290.0}, {"date": "2018-12-31", "close": 65.35, "volume": 541378.0}, {"date": "2019-01-02", "close": 65.94, "volume": 564028.0}, {"date": "2019-01-03", "close": 65.83, "volume": 551296.0}, {"date": "2019-01-04", "close": 67.28, "volume": 477068.0}, {"date": "2019-01-07", "close": 67.55, "volume": 625349.0}, {"date": "2019-01-08", "close": 68.34, "volume": 659398.0}, {"date": "2019-01-09", "close": 69.43, "volume": 566954.0}, {"date": "2019-01-10", "close": 69.83, "volume": 422280.0}, {"date": "2019-01-11", "close": 69.92, "volume": 286000.0}, {"date": "2019-01-14", "close": 69.82, "volume": 772313.0}, {"date": "2019-01-15", "close": 70.6, "volume": 484420.0}, {"date": "2019-01-16", "close": 71.54, "volume": 384452.0}, {"date": "2019-01-17", "close": 72.11, "volume": 432112.0}, {"date": "2019-01-18", "close": 72.95, "volume": 425871.0}, {"date": "2019-01-22", "close": 72.37, "volume": 460068.0}, {"date": "2019-01-23", "close": 72.37, "volume": 469434.0}, {"date": "2019-01-24", "close": 72.54, "volume": 367633.0}, {"date": "2019-01-25", "close": 73.48, "volume": 309065.0}, {"date": "2019-01-28", "close": 72.94, "volume": 1022697.0}, {"date": "2019-01-29", "close": 73.12, "volume": 349453.0}, {"date": "2019-01-30", "close": 74.23, "volume": 634309.0}, {"date": "2019-01-31", "close": 73.19, "volume": 744710.0}, {"date": "2019-02-01", "close": 73.34, "volume": 491318.0}, {"date": "2019-02-04", "close": 73.75, "volume": 470495.0}, {"date": "2019-02-05", "close": 74.05, "volume": 355311.0}, {"date": "2019-02-06", "close": 73.65, "volume": 563998.0}, {"date": "2019-02-07", "close": 73.14, "volume": 553490.0}, {"date": "2019-02-08", "close": 73.06, "volume": 322260.0}, {"date": "2019-02-11", "close": 72.88, "volume": 336684.0}, {"date": "2019-02-12", "close": 73.91, "volume": 419970.0}, {"date": "2019-02-13", "close": 73.9, "volume": 291809.0}, {"date": "2019-02-14", "close": 73.35, "volume": 318227.0}, {"date": "2019-02-15", "close": 74.12, "volume": 405361.0}, {"date": "2019-02-19", "close": 74.35, "volume": 419847.0}, {"date": "2019-02-20", "close": 75.18, "volume": 562983.0}, {"date": "2019-02-21", "close": 74.49, "volume": 719739.0}, {"date": "2019-02-22", "close": 75.13, "volume": 494433.0}, {"date": "2019-02-25", "close": 75.27, "volume": 532969.0}, {"date": "2019-02-26", "close": 77.1, "volume": 732518.0}, {"date": "2019-02-27", "close": 78.27, "volume": 787885.0}, {"date": "2019-02-28", "close": 77.94, "volume": 692326.0}, {"date": "2019-03-01", "close": 77.58, "volume": 461947.0}, {"date": "2019-03-04", "close": 77.69, "volume": 499221.0}, {"date": "2019-03-05", "close": 77.67, "volume": 363915.0}, {"date": "2019-03-06", "close": 77.36, "volume": 475395.0}, {"date": "2019-03-07", "close": 76.9, "volume": 633715.0}, {"date": "2019-03-08", "close": 76.67, "volume": 368659.0}, {"date": "2019-03-11", "close": 76.78, "volume": 906081.0}, {"date": "2019-03-12", "close": 76.35, "volume": 1275796.0}, {"date": "2019-03-13", "close": 76.83, "volume": 365088.0}, {"date": "2019-03-14", "close": 77.03, "volume": 539692.0}, {"date": "2019-03-15", "close": 77.63, "volume": 430264.0}, {"date": "2019-03-18", "close": 77.96, "volume": 328235.0}, {"date": "2019-03-19", "close": 77.82, "volume": 332675.0}, {"date": "2019-03-20", "close": 77.31, "volume": 425067.0}, {"date": "2019-03-21", "close": 76.52, "volume": 575545.0}, {"date": "2019-03-22", "close": 75.02, "volume": 634310.0}, {"date": "2019-03-25", "close": 75.31, "volume": 549700.0}, {"date": "2019-03-26", "close": 75.49, "volume": 722971.0}, {"date": "2019-03-27", "close": 75.26, "volume": 470911.0}, {"date": "2019-03-28", "close": 74.91, "volume": 405357.0}, {"date": "2019-03-29", "close": 74.82, "volume": 463145.0}, {"date": "2019-04-01", "close": 76.21, "volume": 598131.0}, {"date": "2019-04-02", "close": 76.52, "volume": 480369.0}, {"date": "2019-04-03", "close": 76.57, "volume": 471276.0}, {"date": "2019-04-04", "close": 76.58, "volume": 396095.0}, {"date": "2019-04-05", "close": 76.41, "volume": 331362.0}, {"date": "2019-04-08", "close": 76.77, "volume": 339260.0}, {"date": "2019-04-09", "close": 76.46, "volume": 320189.0}, {"date": "2019-04-10", "close": 76.57, "volume": 265954.0}, {"date": "2019-04-11", "close": 76.66, "volume": 1399785.0}, {"date": "2019-04-12", "close": 77.45, "volume": 439838.0}, {"date": "2019-04-15", "close": 77.38, "volume": 381886.0}, {"date": "2019-04-16", "close": 77.81, "volume": 358064.0}, {"date": "2019-04-17", "close": 78.77, "volume": 483877.0}, {"date": "2019-04-18", "close": 78.84, "volume": 334130.0}, {"date": "2019-04-22", "close": 78.97, "volume": 314386.0}, {"date": "2019-04-23", "close": 78.68, "volume": 497918.0}, {"date": "2019-04-24", "close": 78.1, "volume": 466544.0}, {"date": "2019-04-25", "close": 78.12, "volume": 485853.0}, {"date": "2019-04-26", "close": 78.58, "volume": 318712.0}, {"date": "2019-04-29", "close": 79.14, "volume": 433071.0}, {"date": "2019-04-30", "close": 78.97, "volume": 487452.0}, {"date": "2019-05-01", "close": 78.62, "volume": 1440734.0}, {"date": "2019-05-02", "close": 78.49, "volume": 389689.0}, {"date": "2019-05-03", "close": 79.08, "volume": 278937.0}, {"date": "2019-05-06", "close": 79.11, "volume": 331927.0}, {"date": "2019-05-07", "close": 78.36, "volume": 420633.0}, {"date": "2019-05-08", "close": 78.2, "volume": 293538.0}, {"date": "2019-05-09", "close": 77.66, "volume": 443549.0}, {"date": "2019-05-10", "close": 77.65, "volume": 304986.0}, {"date": "2019-05-13", "close": 76.31, "volume": 426092.0}, {"date": "2019-05-14", "close": 76.73, "volume": 288407.0}, {"date": "2019-05-15", "close": 77.08, "volume": 283908.0}, {"date": "2019-05-16", "close": 77.22, "volume": 357254.0}, {"date": "2019-05-17", "close": 76.8, "volume": 379891.0}, {"date": "2019-05-20", "close": 77.1, "volume": 158690.0}, {"date": "2019-05-21", "close": 77.99, "volume": 326948.0}, {"date": "2019-05-22", "close": 77.45, "volume": 263949.0}, {"date": "2019-05-23", "close": 75.57, "volume": 602547.0}, {"date": "2019-05-24", "close": 77.11, "volume": 477478.0}, {"date": "2019-05-28", "close": 76.04, "volume": 402894.0}, {"date": "2019-05-29", "close": 74.45, "volume": 711671.0}, {"date": "2019-05-30", "close": 73.52, "volume": 467432.0}, {"date": "2019-05-31", "close": 72.61, "volume": 516058.0}, {"date": "2019-06-03", "close": 73.13, "volume": 1315256.0}, {"date": "2019-06-04", "close": 74.52, "volume": 507820.0}, {"date": "2019-06-05", "close": 74.3, "volume": 367490.0}, {"date": "2019-06-06", "close": 74.29, "volume": 344657.0}, {"date": "2019-06-07", "close": 74.47, "volume": 1404956.0}, {"date": "2019-06-10", "close": 74.87, "volume": 236175.0}, {"date": "2019-06-11", "close": 74.9, "volume": 461224.0}, {"date": "2019-06-12", "close": 74.3, "volume": 373013.0}, {"date": "2019-06-13", "close": 74.36, "volume": 225627.0}, {"date": "2019-06-14", "close": 74.36, "volume": 266288.0}, {"date": "2019-06-17", "close": 74.22, "volume": 209571.0}, {"date": "2019-06-18", "close": 75.14, "volume": 351241.0}, {"date": "2019-06-19", "close": 75.46, "volume": 286962.0}, {"date": "2019-06-20", "close": 76.12, "volume": 306710.0}, {"date": "2019-06-21", "close": 75.54, "volume": 393654.0}, {"date": "2019-06-24", "close": 75.65, "volume": 377068.0}, {"date": "2019-06-25", "close": 75.14, "volume": 306212.0}, {"date": "2019-06-26", "close": 75.14, "volume": 398553.0}, {"date": "2019-06-27", "close": 75.07, "volume": 326274.0}, {"date": "2019-06-28", "close": 75.71, "volume": 447996.0}, {"date": "2019-07-01", "close": 75.71, "volume": 153396.0}, {"date": "2019-07-02", "close": 76.17, "volume": 937484.0}, {"date": "2019-07-03", "close": 76.61, "volume": 404961.0}, {"date": "2019-07-05", "close": 77.18, "volume": 448033.0}, {"date": "2019-07-08", "close": 76.76, "volume": 1479314.0}, {"date": "2019-07-09", "close": 76.89, "volume": 2874313.0}, {"date": "2019-07-10", "close": 76.53, "volume": 424998.0}, {"date": "2019-07-11", "close": 76.81, "volume": 303842.0}, {"date": "2019-07-12", "close": 76.7, "volume": 374829.0}, {"date": "2019-07-15", "close": 76.13, "volume": 300670.0}, {"date": "2019-07-16", "close": 76.01, "volume": 336661.0}, {"date": "2019-07-17", "close": 75.79, "volume": 241199.0}, {"date": "2019-07-18", "close": 76.02, "volume": 331179.0}, {"date": "2019-07-19", "close": 75.55, "volume": 297563.0}, {"date": "2019-07-22", "close": 75.28, "volume": 303553.0}, {"date": "2019-07-23", "close": 75.45, "volume": 330056.0}, {"date": "2019-07-24", "close": 75.89, "volume": 347814.0}, {"date": "2019-07-25", "close": 75.81, "volume": 404006.0}, {"date": "2019-07-26", "close": 75.91, "volume": 258187.0}, {"date": "2019-07-29", "close": 76.15, "volume": 309463.0}, {"date": "2019-07-30", "close": 75.75, "volume": 453183.0}, {"date": "2019-07-31", "close": 74.81, "volume": 423121.0}, {"date": "2019-08-01", "close": 73.68, "volume": 397311.0}, {"date": "2019-08-02", "close": 73.15, "volume": 426718.0}, {"date": "2019-08-05", "close": 71.87, "volume": 618372.0}, {"date": "2019-08-06", "close": 71.58, "volume": 832357.0}, {"date": "2019-08-07", "close": 71.57, "volume": 414440.0}, {"date": "2019-08-08", "close": 72.3, "volume": 214866.0}, {"date": "2019-08-09", "close": 72.26, "volume": 190722.0}, {"date": "2019-08-12", "close": 71.15, "volume": 271041.0}, {"date": "2019-08-13", "close": 71.6, "volume": 271242.0}, {"date": "2019-08-14", "close": 69.61, "volume": 488412.0}, {"date": "2019-08-15", "close": 69.28, "volume": 386225.0}, {"date": "2019-08-16", "close": 70.17, "volume": 304199.0}, {"date": "2019-08-19", "close": 70.53, "volume": 373489.0}, {"date": "2019-08-20", "close": 69.54, "volume": 412263.0}, {"date": "2019-08-21", "close": 70.04, "volume": 334812.0}, {"date": "2019-08-22", "close": 69.94, "volume": 421408.0}, {"date": "2019-08-23", "close": 69.24, "volume": 370603.0}, {"date": "2019-08-26", "close": 69.84, "volume": 417218.0}, {"date": "2019-08-27", "close": 66.9, "volume": 1160358.0}, {"date": "2019-08-28", "close": 67.16, "volume": 722219.0}, {"date": "2019-08-29", "close": 68.6, "volume": 791902.0}, {"date": "2019-08-30", "close": 68.63, "volume": 649996.0}, {"date": "2019-09-03", "close": 67.78, "volume": 759774.0}, {"date": "2019-09-04", "close": 68.16, "volume": 928141.0}, {"date": "2019-09-05", "close": 69.29, "volume": 619764.0}, {"date": "2019-09-06", "close": 69.91, "volume": 511494.0}, {"date": "2019-09-09", "close": 70.87, "volume": 982420.0}, {"date": "2019-09-10", "close": 72.16, "volume": 484307.0}, {"date": "2019-09-11", "close": 72.35, "volume": 532997.0}, {"date": "2019-09-12", "close": 72.6, "volume": 412914.0}, {"date": "2019-09-13", "close": 72.69, "volume": 358356.0}, {"date": "2019-09-16", "close": 72.76, "volume": 254412.0}, {"date": "2019-09-17", "close": 72.93, "volume": 447919.0}, {"date": "2019-09-18", "close": 73.22, "volume": 305813.0}, {"date": "2019-09-19", "close": 73.36, "volume": 336850.0}, {"date": "2019-09-20", "close": 73.46, "volume": 455018.0}, {"date": "2019-09-23", "close": 73.08, "volume": 507109.0}, {"date": "2019-09-24", "close": 72.53, "volume": 363323.0}, {"date": "2019-09-25", "close": 73.2, "volume": 366849.0}, {"date": "2019-09-26", "close": 73.03, "volume": 509785.0}, {"date": "2019-09-27", "close": 73.64, "volume": 347590.0}, {"date": "2019-09-30", "close": 73.75, "volume": 299882.0}, {"date": "2019-10-01", "close": 73.25, "volume": 379257.0}, {"date": "2019-10-02", "close": 71.88, "volume": 905312.0}, {"date": "2019-10-03", "close": 71.59, "volume": 838761.0}, {"date": "2019-10-04", "close": 72.0, "volume": 400704.0}, {"date": "2019-10-07", "close": 72.15, "volume": 724300.0}, {"date": "2019-10-08", "close": 71.38, "volume": 460456.0}, {"date": "2019-10-09", "close": 71.79, "volume": 294662.0}, {"date": "2019-10-10", "close": 72.36, "volume": 226105.0}, {"date": "2019-10-11", "close": 73.44, "volume": 359871.0}, {"date": "2019-10-14", "close": 73.3, "volume": 82979.0}, {"date": "2019-10-15", "close": 73.35, "volume": 407787.0}, {"date": "2019-10-16", "close": 73.44, "volume": 241988.0}, {"date": "2019-10-17", "close": 73.65, "volume": 190464.0}, {"date": "2019-10-18", "close": 73.77, "volume": 197577.0}, {"date": "2019-10-21", "close": 74.47, "volume": 391251.0}, {"date": "2019-10-22", "close": 74.56, "volume": 561234.0}, {"date": "2019-10-23", "close": 74.68, "volume": 254065.0}, {"date": "2019-10-24", "close": 74.57, "volume": 3282035.0}, {"date": "2019-10-25", "close": 75.12, "volume": 327104.0}, {"date": "2019-10-28", "close": 75.2, "volume": 2266783.0}, {"date": "2019-10-29", "close": 75.09, "volume": 239083.0}, {"date": "2019-10-30", "close": 75.07, "volume": 2484390.0}, {"date": "2019-10-31", "close": 73.99, "volume": 442822.0}, {"date": "2019-11-01", "close": 74.52, "volume": 280252.0}, {"date": "2019-11-04", "close": 75.0, "volume": 704630.0}, {"date": "2019-11-05", "close": 75.48, "volume": 832687.0}, {"date": "2019-11-06", "close": 75.44, "volume": 320218.0}, {"date": "2019-11-07", "close": 76.25, "volume": 393092.0}, {"date": "2019-11-08", "close": 76.08, "volume": 220764.0}, {"date": "2019-11-11", "close": 75.94, "volume": 195763.0}, {"date": "2019-11-12", "close": 75.96, "volume": 4278363.0}, {"date": "2019-11-13", "close": 75.75, "volume": 239587.0}, {"date": "2019-11-14", "close": 76.12, "volume": 308930.0}, {"date": "2019-11-15", "close": 76.67, "volume": 422104.0}, {"date": "2019-11-18", "close": 76.73, "volume": 348004.0}, {"date": "2019-11-19", "close": 76.32, "volume": 435033.0}, {"date": "2019-11-20", "close": 76.29, "volume": 288551.0}, {"date": "2019-11-21", "close": 76.18, "volume": 387709.0}, {"date": "2019-11-22", "close": 76.04, "volume": 255006.0}, {"date": "2019-11-25", "close": 76.19, "volume": 249227.0}, {"date": "2019-11-26", "close": 76.38, "volume": 319239.0}, {"date": "2019-11-27", "close": 76.83, "volume": 564059.0}, {"date": "2019-11-29", "close": 76.95, "volume": 946846.0}, {"date": "2019-12-02", "close": 75.66, "volume": 532827.0}, {"date": "2019-12-03", "close": 74.32, "volume": 869125.0}, {"date": "2019-12-04", "close": 75.13, "volume": 852907.0}, {"date": "2019-12-05", "close": 75.6, "volume": 522404.0}, {"date": "2019-12-06", "close": 75.48, "volume": 409790.0}, {"date": "2019-12-09", "close": 75.39, "volume": 1299029.0}, {"date": "2019-12-10", "close": 75.53, "volume": 364596.0}, {"date": "2019-12-11", "close": 75.81, "volume": 288487.0}, {"date": "2019-12-12", "close": 76.32, "volume": 502729.0}, {"date": "2019-12-13", "close": 76.93, "volume": 1024590.0}, {"date": "2019-12-16", "close": 77.35, "volume": 309160.0}, {"date": "2019-12-17", "close": 77.5, "volume": 531060.0}, {"date": "2019-12-18", "close": 77.55, "volume": 359743.0}, {"date": "2019-12-19", "close": 77.5, "volume": 266915.0}, {"date": "2019-12-20", "close": 77.63, "volume": 351497.0}, {"date": "2019-12-23", "close": 77.0, "volume": 254876.0}, {"date": "2019-12-24", "close": 76.82, "volume": 175175.0}, {"date": "2019-12-26", "close": 76.87, "volume": 135455.0}, {"date": "2019-12-27", "close": 77.18, "volume": 242177.0}, {"date": "2019-12-30", "close": 77.11, "volume": 303508.0}, {"date": "2019-12-31", "close": 77.5, "volume": 363388.0}, {"date": "2020-01-02", "close": 77.64, "volume": 367037.0}, {"date": "2020-01-03", "close": 77.45, "volume": 277435.0}, {"date": "2020-01-06", "close": 77.52, "volume": 409907.0}, {"date": "2020-01-07", "close": 77.14, "volume": 1040693.0}, {"date": "2020-01-08", "close": 77.59, "volume": 358348.0}, {"date": "2020-01-09", "close": 77.55, "volume": 256674.0}, {"date": "2020-01-10", "close": 77.62, "volume": 301006.0}, {"date": "2020-01-13", "close": 78.24, "volume": 840840.0}, {"date": "2020-01-14", "close": 78.61, "volume": 380522.0}, {"date": "2020-01-15", "close": 78.87, "volume": 410123.0}, {"date": "2020-01-16", "close": 79.28, "volume": 345412.0}, {"date": "2020-01-17", "close": 79.42, "volume": 371063.0}, {"date": "2020-01-21", "close": 79.77, "volume": 1413623.0}, {"date": "2020-01-22", "close": 79.46, "volume": 400420.0}, {"date": "2020-01-23", "close": 79.36, "volume": 516587.0}, {"date": "2020-01-24", "close": 79.13, "volume": 478901.0}, {"date": "2020-01-27", "close": 78.35, "volume": 425478.0}, {"date": "2020-01-28", "close": 78.79, "volume": 1365276.0}, {"date": "2020-01-29", "close": 78.37, "volume": 1116515.0}, {"date": "2020-01-30", "close": 78.36, "volume": 476086.0}, {"date": "2020-01-31", "close": 76.22, "volume": 604096.0}, {"date": "2020-02-03", "close": 75.58, "volume": 415848.0}, {"date": "2020-02-04", "close": 76.27, "volume": 390581.0}, {"date": "2020-02-05", "close": 76.69, "volume": 349983.0}, {"date": "2020-02-06", "close": 77.05, "volume": 749615.0}, {"date": "2020-02-07", "close": 77.04, "volume": 265280.0}, {"date": "2020-02-10", "close": 76.72, "volume": 507105.0}, {"date": "2020-02-11", "close": 76.9, "volume": 234778.0}, {"date": "2020-02-12", "close": 77.0, "volume": 1249902.0}, {"date": "2020-02-13", "close": 76.73, "volume": 265028.0}, {"date": "2020-02-14", "close": 76.84, "volume": 198293.0}, {"date": "2020-02-18", "close": 76.46, "volume": 281281.0}, {"date": "2020-02-19", "close": 76.42, "volume": 271566.0}, {"date": "2020-02-20", "close": 76.32, "volume": 351806.0}, {"date": "2020-02-21", "close": 76.47, "volume": 365394.0}, {"date": "2020-02-24", "close": 74.86, "volume": 757309.0}, {"date": "2020-02-25", "close": 73.01, "volume": 877464.0}, {"date": "2020-02-26", "close": 71.65, "volume": 773056.0}, {"date": "2020-02-27", "close": 69.16, "volume": 1103710.0}, {"date": "2020-02-28", "close": 67.88, "volume": 1110829.0}, {"date": "2020-03-02", "close": 69.1, "volume": 695415.0}, {"date": "2020-03-03", "close": 67.24, "volume": 973097.0}, {"date": "2020-03-04", "close": 67.87, "volume": 667224.0}, {"date": "2020-03-05", "close": 65.54, "volume": 778993.0}, {"date": "2020-03-06", "close": 62.94, "volume": 2717688.0}, {"date": "2020-03-09", "close": 53.38, "volume": 2037120.0}, {"date": "2020-03-10", "close": 55.24, "volume": 2435785.0}, {"date": "2020-03-11", "close": 52.66, "volume": 1676484.0}, {"date": "2020-03-12", "close": 44.17, "volume": 1561304.0}, {"date": "2020-03-13", "close": 51.14, "volume": 1763602.0}, {"date": "2020-03-16", "close": 44.2, "volume": 1224162.0}, {"date": "2020-03-17", "close": 43.39, "volume": 1340208.0}, {"date": "2020-03-18", "close": 40.78, "volume": 1899618.0}, {"date": "2020-03-19", "close": 41.89, "volume": 1137105.0}, {"date": "2020-03-20", "close": 43.15, "volume": 1931202.0}, {"date": "2020-03-23", "close": 38.71, "volume": 1907372.0}, {"date": "2020-03-24", "close": 44.36, "volume": 1015475.0}, {"date": "2020-03-25", "close": 48.24, "volume": 2203989.0}, {"date": "2020-03-26", "close": 49.81, "volume": 1332701.0}, {"date": "2020-03-27", "close": 47.57, "volume": 952727.0}, {"date": "2020-03-30", "close": 47.87, "volume": 965989.0}, {"date": "2020-03-31", "close": 50.26, "volume": 1268584.0}, {"date": "2020-04-01", "close": 47.25, "volume": 2292303.0}, {"date": "2020-04-02", "close": 47.94, "volume": 795629.0}, {"date": "2020-04-03", "close": 47.37, "volume": 705546.0}, {"date": "2020-04-06", "close": 49.99, "volume": 822359.0}, {"date": "2020-04-07", "close": 51.51, "volume": 1468803.0}, {"date": "2020-04-08", "close": 53.3, "volume": 821103.0}, {"date": "2020-04-09", "close": 53.77, "volume": 1130830.0}, {"date": "2020-04-13", "close": 53.05, "volume": 2306791.0}, {"date": "2020-04-14", "close": 52.3, "volume": 896574.0}, {"date": "2020-04-15", "close": 49.21, "volume": 2029912.0}, {"date": "2020-04-16", "close": 47.53, "volume": 969713.0}, {"date": "2020-04-17", "close": 49.84, "volume": 1694080.0}, {"date": "2020-04-20", "close": 48.92, "volume": 1022254.0}, {"date": "2020-04-21", "close": 46.89, "volume": 1044308.0}, {"date": "2020-04-22", "close": 47.45, "volume": 660929.0}, {"date": "2020-04-23", "close": 47.57, "volume": 781141.0}, {"date": "2020-04-24", "close": 47.94, "volume": 1032831.0}, {"date": "2020-04-27", "close": 49.73, "volume": 1423945.0}, {"date": "2020-04-28", "close": 50.91, "volume": 2204884.0}, {"date": "2020-04-29", "close": 53.76, "volume": 903299.0}, {"date": "2020-04-30", "close": 50.9, "volume": 1033629.0}, {"date": "2020-05-01", "close": 48.78, "volume": 889357.0}, {"date": "2020-05-04", "close": 48.57, "volume": 896936.0}, {"date": "2020-05-05", "close": 48.19, "volume": 794912.0}, {"date": "2020-05-06", "close": 47.94, "volume": 544063.0}, {"date": "2020-05-07", "close": 48.0, "volume": 586094.0}, {"date": "2020-05-08", "close": 49.08, "volume": 546566.0}, {"date": "2020-05-11", "close": 48.98, "volume": 606069.0}, {"date": "2020-05-12", "close": 47.85, "volume": 590680.0}, {"date": "2020-05-13", "close": 45.31, "volume": 1380880.0}, {"date": "2020-05-14", "close": 44.96, "volume": 1505937.0}, {"date": "2020-05-15", "close": 44.31, "volume": 789072.0}, {"date": "2020-05-18", "close": 47.69, "volume": 1134038.0}, {"date": "2020-05-19", "close": 46.8, "volume": 1502911.0}, {"date": "2020-05-20", "close": 47.82, "volume": 832958.0}, {"date": "2020-05-21", "close": 46.72, "volume": 735197.0}, {"date": "2020-05-22", "close": 45.9, "volume": 874729.0}, {"date": "2020-05-26", "close": 50.74, "volume": 1485480.0}, {"date": "2020-05-27", "close": 51.66, "volume": 1551739.0}, {"date": "2020-05-28", "close": 50.33, "volume": 949119.0}, {"date": "2020-05-29", "close": 49.31, "volume": 1051114.0}, {"date": "2020-06-01", "close": 50.87, "volume": 824415.0}, {"date": "2020-06-02", "close": 52.17, "volume": 787905.0}, {"date": "2020-06-03", "close": 54.81, "volume": 946347.0}, {"date": "2020-06-04", "close": 54.92, "volume": 841741.0}, {"date": "2020-06-05", "close": 56.66, "volume": 945614.0}, {"date": "2020-06-08", "close": 58.3, "volume": 767629.0}, {"date": "2020-06-09", "close": 57.66, "volume": 1249413.0}, {"date": "2020-06-10", "close": 56.58, "volume": 946086.0}, {"date": "2020-06-11", "close": 53.17, "volume": 1558926.0}, {"date": "2020-06-12", "close": 54.85, "volume": 939240.0}, {"date": "2020-06-15", "close": 55.03, "volume": 870560.0}, {"date": "2020-06-16", "close": 56.61, "volume": 908404.0}, {"date": "2020-06-17", "close": 56.08, "volume": 587348.0}, {"date": "2020-06-18", "close": 56.15, "volume": 501304.0}, {"date": "2020-06-19", "close": 55.73, "volume": 710984.0}, {"date": "2020-06-22", "close": 55.54, "volume": 376324.0}, {"date": "2020-06-23", "close": 56.06, "volume": 683051.0}, {"date": "2020-06-24", "close": 54.28, "volume": 788628.0}, {"date": "2020-06-25", "close": 54.02, "volume": 687800.0}, {"date": "2020-06-26", "close": 51.52, "volume": 984779.0}, {"date": "2020-06-29", "close": 52.22, "volume": 516382.0}, {"date": "2020-06-30", "close": 53.05, "volume": 611092.0}, {"date": "2020-07-01", "close": 52.57, "volume": 248454.0}, {"date": "2020-07-02", "close": 52.9, "volume": 532930.0}, {"date": "2020-07-06", "close": 54.46, "volume": 727395.0}, {"date": "2020-07-07", "close": 52.82, "volume": 594009.0}, {"date": "2020-07-08", "close": 53.31, "volume": 623287.0}, {"date": "2020-07-09", "close": 52.13, "volume": 1105184.0}, {"date": "2020-07-10", "close": 53.58, "volume": 509854.0}, {"date": "2020-07-13", "close": 53.75, "volume": 757786.0}, {"date": "2020-07-14", "close": 54.21, "volume": 673870.0}, {"date": "2020-07-15", "close": 55.97, "volume": 764390.0}, {"date": "2020-07-16", "close": 55.56, "volume": 453369.0}, {"date": "2020-07-17", "close": 54.94, "volume": 467031.0}, {"date": "2020-07-20", "close": 54.78, "volume": 398223.0}, {"date": "2020-07-21", "close": 55.72, "volume": 511588.0}, {"date": "2020-07-22", "close": 55.81, "volume": 329406.0}, {"date": "2020-07-23", "close": 55.26, "volume": 503048.0}, {"date": "2020-07-24", "close": 54.93, "volume": 450305.0}, {"date": "2020-07-27", "close": 55.53, "volume": 607728.0}, {"date": "2020-07-28", "close": 55.24, "volume": 480926.0}, {"date": "2020-07-29", "close": 56.29, "volume": 530030.0}, {"date": "2020-07-30", "close": 55.99, "volume": 600783.0}, {"date": "2020-07-31", "close": 54.84, "volume": 1695601.0}, {"date": "2020-08-03", "close": 54.84, "volume": 258920.0}, {"date": "2020-08-04", "close": 54.84, "volume": 429112.0}, {"date": "2020-08-05", "close": 56.04, "volume": 574066.0}, {"date": "2020-08-06", "close": 55.89, "volume": 596815.0}, {"date": "2020-08-07", "close": 56.22, "volume": 509873.0}, {"date": "2020-08-10", "close": 57.37, "volume": 522895.0}, {"date": "2020-08-11", "close": 58.26, "volume": 698654.0}, {"date": "2020-08-12", "close": 59.36, "volume": 693651.0}, {"date": "2020-08-13", "close": 58.81, "volume": 356765.0}, {"date": "2020-08-14", "close": 58.92, "volume": 379586.0}, {"date": "2020-08-17", "close": 58.99, "volume": 402836.0}, {"date": "2020-08-18", "close": 58.67, "volume": 391292.0}, {"date": "2020-08-19", "close": 58.34, "volume": 528423.0}, {"date": "2020-08-20", "close": 57.72, "volume": 419446.0}, {"date": "2020-08-21", "close": 57.27, "volume": 394080.0}, {"date": "2020-08-24", "close": 58.24, "volume": 586172.0}, {"date": "2020-08-25", "close": 61.65, "volume": 1245725.0}, {"date": "2020-08-26", "close": 63.55, "volume": 1233766.0}, {"date": "2020-08-27", "close": 63.75, "volume": 831357.0}, {"date": "2020-08-28", "close": 63.2, "volume": 509228.0}, {"date": "2020-08-31", "close": 63.57, "volume": 779932.0}, {"date": "2020-09-01", "close": 62.56, "volume": 503717.0}, {"date": "2020-09-02", "close": 62.81, "volume": 473414.0}, {"date": "2020-09-03", "close": 62.02, "volume": 580490.0}, {"date": "2020-09-04", "close": 62.31, "volume": 589993.0}, {"date": "2020-09-08", "close": 60.54, "volume": 668365.0}, {"date": "2020-09-09", "close": 61.4, "volume": 480158.0}, {"date": "2020-09-10", "close": 60.48, "volume": 574574.0}, {"date": "2020-09-11", "close": 61.05, "volume": 363595.0}, {"date": "2020-09-14", "close": 61.69, "volume": 351340.0}, {"date": "2020-09-15", "close": 61.63, "volume": 359213.0}, {"date": "2020-09-16", "close": 61.21, "volume": 371974.0}, {"date": "2020-09-17", "close": 61.46, "volume": 359350.0}, {"date": "2020-09-18", "close": 60.75, "volume": 457063.0}, {"date": "2020-09-21", "close": 59.49, "volume": 723116.0}, {"date": "2020-09-22", "close": 58.72, "volume": 342820.0}, {"date": "2020-09-23", "close": 58.02, "volume": 636179.0}, {"date": "2020-09-24", "close": 58.4, "volume": 491276.0}, {"date": "2020-09-25", "close": 58.27, "volume": 362557.0}, {"date": "2020-09-28", "close": 59.51, "volume": 488686.0}, {"date": "2020-09-29", "close": 58.38, "volume": 443217.0}, {"date": "2020-09-30", "close": 58.41, "volume": 555834.0}, {"date": "2020-10-01", "close": 58.0, "volume": 408398.0}, {"date": "2020-10-02", "close": 58.13, "volume": 672048.0}, {"date": "2020-10-05", "close": 59.12, "volume": 739953.0}, {"date": "2020-10-06", "close": 60.41, "volume": 883939.0}, {"date": "2020-10-07", "close": 61.55, "volume": 412903.0}, {"date": "2020-10-08", "close": 62.3, "volume": 481264.0}, {"date": "2020-10-09", "close": 62.31, "volume": 458525.0}, {"date": "2020-10-12", "close": 62.9, "volume": 254228.0}, {"date": "2020-10-13", "close": 61.85, "volume": 395861.0}, {"date": "2020-10-14", "close": 61.43, "volume": 465733.0}, {"date": "2020-10-15", "close": 61.35, "volume": 359928.0}, {"date": "2020-10-16", "close": 61.34, "volume": 378041.0}, {"date": "2020-10-19", "close": 60.53, "volume": 606614.0}, {"date": "2020-10-20", "close": 61.62, "volume": 536996.0}, {"date": "2020-10-21", "close": 62.36, "volume": 509212.0}, {"date": "2020-10-22", "close": 62.94, "volume": 583461.0}, {"date": "2020-10-23", "close": 63.99, "volume": 491719.0}, {"date": "2020-10-26", "close": 63.36, "volume": 572754.0}, {"date": "2020-10-27", "close": 62.3, "volume": 627462.0}, {"date": "2020-10-28", "close": 60.07, "volume": 2447093.0}, {"date": "2020-10-29", "close": 60.91, "volume": 723379.0}, {"date": "2020-10-30", "close": 59.47, "volume": 709394.0}, {"date": "2020-11-02", "close": 60.11, "volume": 606512.0}, {"date": "2020-11-03", "close": 61.99, "volume": 596342.0}, {"date": "2020-11-04", "close": 62.44, "volume": 718782.0}, {"date": "2020-11-05", "close": 62.92, "volume": 406998.0}, {"date": "2020-11-06", "close": 62.36, "volume": 316404.0}, {"date": "2020-11-09", "close": 65.24, "volume": 1110804.0}, {"date": "2020-11-10", "close": 67.2, "volume": 745577.0}, {"date": "2020-11-11", "close": 66.93, "volume": 391171.0}, {"date": "2020-11-12", "close": 66.05, "volume": 467972.0}, {"date": "2020-11-13", "close": 66.67, "volume": 812031.0}, {"date": "2020-11-16", "close": 68.64, "volume": 482714.0}, {"date": "2020-11-17", "close": 69.4, "volume": 523839.0}, {"date": "2020-11-18", "close": 69.95, "volume": 561007.0}, {"date": "2020-11-19", "close": 70.68, "volume": 469188.0}, {"date": "2020-11-20", "close": 71.34, "volume": 631742.0}, {"date": "2020-11-23", "close": 72.58, "volume": 576274.0}, {"date": "2020-11-24", "close": 74.81, "volume": 728282.0}, {"date": "2020-11-25", "close": 74.81, "volume": 519151.0}, {"date": "2020-11-27", "close": 74.74, "volume": 297059.0}, {"date": "2020-11-30", "close": 72.72, "volume": 775293.0}, {"date": "2020-12-01", "close": 74.59, "volume": 761652.0}, {"date": "2020-12-02", "close": 75.32, "volume": 515072.0}, {"date": "2020-12-03", "close": 75.9, "volume": 460820.0}, {"date": "2020-12-04", "close": 76.78, "volume": 472166.0}, {"date": "2020-12-07", "close": 76.09, "volume": 282233.0}, {"date": "2020-12-08", "close": 76.27, "volume": 351448.0}, {"date": "2020-12-09", "close": 76.73, "volume": 387457.0}, {"date": "2020-12-10", "close": 76.58, "volume": 334388.0}, {"date": "2020-12-11", "close": 76.13, "volume": 283514.0}, {"date": "2020-12-14", "close": 75.33, "volume": 621488.0}, {"date": "2020-12-15", "close": 76.94, "volume": 421300.0}, {"date": "2020-12-16", "close": 76.44, "volume": 329119.0}, {"date": "2020-12-17", "close": 76.7, "volume": 269360.0}, {"date": "2020-12-18", "close": 75.45, "volume": 483747.0}, {"date": "2020-12-21", "close": 75.3, "volume": 467399.0}, {"date": "2020-12-22", "close": 74.87, "volume": 394669.0}, {"date": "2020-12-23", "close": 75.71, "volume": 487179.0}, {"date": "2020-12-24", "close": 75.9, "volume": 151060.0}, {"date": "2020-12-28", "close": 75.91, "volume": 197805.0}, {"date": "2020-12-29", "close": 75.83, "volume": 350369.0}, {"date": "2020-12-30", "close": 75.73, "volume": 268720.0}, {"date": "2020-12-31", "close": 76.03, "volume": 339007.0}, {"date": "2021-01-04", "close": 75.05, "volume": 453455.0}, {"date": "2021-01-05", "close": 76.15, "volume": 393212.0}, {"date": "2021-01-06", "close": 77.51, "volume": 839696.0}, {"date": "2021-01-07", "close": 78.29, "volume": 549731.0}, {"date": "2021-01-08", "close": 78.62, "volume": 467436.0}, {"date": "2021-01-11", "close": 78.19, "volume": 356476.0}, {"date": "2021-01-12", "close": 78.39, "volume": 303576.0}, {"date": "2021-01-13", "close": 78.2, "volume": 564167.0}, {"date": "2021-01-14", "close": 78.74, "volume": 535931.0}, {"date": "2021-01-15", "close": 79.07, "volume": 794164.0}, {"date": "2021-01-19", "close": 78.9, "volume": 666864.0}, {"date": "2021-01-20", "close": 78.73, "volume": 340215.0}, {"date": "2021-01-21", "close": 77.72, "volume": 381819.0}, {"date": "2021-01-22", "close": 76.67, "volume": 605538.0}, {"date": "2021-01-25", "close": 77.0, "volume": 472705.0}, {"date": "2021-01-26", "close": 77.15, "volume": 361807.0}, {"date": "2021-01-27", "close": 75.82, "volume": 899440.0}, {"date": "2021-01-28", "close": 76.69, "volume": 699827.0}, {"date": "2021-01-29", "close": 74.31, "volume": 832536.0}, {"date": "2021-02-01", "close": 74.48, "volume": 387153.0}, {"date": "2021-02-02", "close": 75.41, "volume": 539437.0}, {"date": "2021-02-03", "close": 75.2, "volume": 494066.0}, {"date": "2021-02-04", "close": 76.4, "volume": 691679.0}, {"date": "2021-02-05", "close": 76.64, "volume": 334783.0}, {"date": "2021-02-08", "close": 76.79, "volume": 659258.0}, {"date": "2021-02-09", "close": 76.86, "volume": 635226.0}, {"date": "2021-02-10", "close": 76.58, "volume": 421127.0}, {"date": "2021-02-11", "close": 76.25, "volume": 331929.0}, {"date": "2021-02-12", "close": 76.86, "volume": 801058.0}, {"date": "2021-02-16", "close": 77.49, "volume": 882971.0}, {"date": "2021-02-17", "close": 78.28, "volume": 754758.0}, {"date": "2021-02-18", "close": 78.62, "volume": 408257.0}, {"date": "2021-02-19", "close": 80.29, "volume": 832852.0}, {"date": "2021-02-22", "close": 80.72, "volume": 825452.0}, {"date": "2021-02-23", "close": 83.38, "volume": 1396926.0}, {"date": "2021-02-24", "close": 86.25, "volume": 1315162.0}, {"date": "2021-02-25", "close": 83.83, "volume": 1846502.0}, {"date": "2021-02-26", "close": 81.53, "volume": 1064641.0}, {"date": "2021-03-01", "close": 83.85, "volume": 1245948.0}, {"date": "2021-03-02", "close": 85.07, "volume": 1012606.0}, {"date": "2021-03-03", "close": 84.82, "volume": 595653.0}, {"date": "2021-03-04", "close": 84.07, "volume": 1170314.0}, {"date": "2021-03-05", "close": 85.35, "volume": 1138342.0}, {"date": "2021-03-08", "close": 85.93, "volume": 1587613.0}, {"date": "2021-03-09", "close": 85.68, "volume": 728977.0}, {"date": "2021-03-10", "close": 87.33, "volume": 1028286.0}, {"date": "2021-03-11", "close": 87.59, "volume": 574417.0}, {"date": "2021-03-12", "close": 88.34, "volume": 540242.0}, {"date": "2021-03-15", "close": 87.99, "volume": 701737.0}, {"date": "2021-03-16", "close": 88.12, "volume": 560211.0}, {"date": "2021-03-17", "close": 89.21, "volume": 1055595.0}, {"date": "2021-03-18", "close": 89.36, "volume": 771007.0}, {"date": "2021-03-19", "close": 89.2, "volume": 692903.0}, {"date": "2021-03-22", "close": 88.37, "volume": 547487.0}, {"date": "2021-03-23", "close": 87.1, "volume": 1473724.0}, {"date": "2021-03-24", "close": 87.85, "volume": 872434.0}, {"date": "2021-03-25", "close": 88.95, "volume": 1563075.0}, {"date": "2021-03-26", "close": 89.94, "volume": 709855.0}, {"date": "2021-03-29", "close": 89.3, "volume": 701127.0}, {"date": "2021-03-30", "close": 89.66, "volume": 514380.0}, {"date": "2021-03-31", "close": 89.12, "volume": 774750.0}, {"date": "2021-04-01", "close": 90.05, "volume": 667140.0}, {"date": "2021-04-05", "close": 90.75, "volume": 765198.0}, {"date": "2021-04-06", "close": 89.93, "volume": 643590.0}, {"date": "2021-04-07", "close": 90.26, "volume": 557974.0}, {"date": "2021-04-08", "close": 91.03, "volume": 781346.0}, {"date": "2021-04-09", "close": 91.67, "volume": 795475.0}, {"date": "2021-04-12", "close": 92.09, "volume": 655219.0}, {"date": "2021-04-13", "close": 90.84, "volume": 944873.0}, {"date": "2021-04-14", "close": 91.35, "volume": 598680.0}, {"date": "2021-04-15", "close": 91.53, "volume": 618922.0}, {"date": "2021-04-16", "close": 91.78, "volume": 844860.0}, {"date": "2021-04-19", "close": 90.97, "volume": 680952.0}, {"date": "2021-04-20", "close": 89.26, "volume": 1006094.0}, {"date": "2021-04-21", "close": 91.12, "volume": 1639463.0}, {"date": "2021-04-22", "close": 91.09, "volume": 597200.0}, {"date": "2021-04-23", "close": 92.96, "volume": 1465404.0}, {"date": "2021-04-26", "close": 94.17, "volume": 1438384.0}, {"date": "2021-04-27", "close": 94.23, "volume": 722832.0}, {"date": "2021-04-28", "close": 95.05, "volume": 724289.0}, {"date": "2021-04-29", "close": 95.58, "volume": 874397.0}, {"date": "2021-04-30", "close": 94.34, "volume": 1029979.0}, {"date": "2021-05-03", "close": 94.32, "volume": 674264.0}, {"date": "2021-05-04", "close": 93.93, "volume": 799278.0}, {"date": "2021-05-05", "close": 94.76, "volume": 1053532.0}, {"date": "2021-05-06", "close": 96.45, "volume": 940263.0}, {"date": "2021-05-07", "close": 97.09, "volume": 684671.0}, {"date": "2021-05-10", "close": 97.47, "volume": 582312.0}, {"date": "2021-05-11", "close": 96.8, "volume": 1457401.0}, {"date": "2021-05-12", "close": 96.01, "volume": 781703.0}, {"date": "2021-05-13", "close": 98.2, "volume": 1103626.0}, {"date": "2021-05-14", "close": 99.58, "volume": 584085.0}, {"date": "2021-05-17", "close": 100.71, "volume": 1204206.0}, {"date": "2021-05-18", "close": 101.34, "volume": 834925.0}, {"date": "2021-05-19", "close": 100.67, "volume": 1121883.0}, {"date": "2021-05-20", "close": 102.13, "volume": 850391.0}, {"date": "2021-05-21", "close": 102.74, "volume": 793522.0}, {"date": "2021-05-24", "close": 102.64, "volume": 330835.0}, {"date": "2021-05-25", "close": 102.5, "volume": 1051450.0}, {"date": "2021-05-26", "close": 103.43, "volume": 956800.0}, {"date": "2021-05-27", "close": 104.32, "volume": 954060.0}, {"date": "2021-05-28", "close": 105.02, "volume": 1279553.0}, {"date": "2021-06-01", "close": 106.08, "volume": 1499728.0}, {"date": "2021-06-02", "close": 105.93, "volume": 593670.0}, {"date": "2021-06-03", "close": 106.22, "volume": 1150950.0}, {"date": "2021-06-04", "close": 106.04, "volume": 483999.0}, {"date": "2021-06-07", "close": 106.41, "volume": 731285.0}, {"date": "2021-06-08", "close": 105.77, "volume": 551828.0}, {"date": "2021-06-09", "close": 104.92, "volume": 614469.0}, {"date": "2021-06-10", "close": 104.95, "volume": 605146.0}, {"date": "2021-06-11", "close": 104.41, "volume": 419828.0}, {"date": "2021-06-14", "close": 104.34, "volume": 481445.0}, {"date": "2021-06-15", "close": 104.63, "volume": 457388.0}, {"date": "2021-06-16", "close": 105.49, "volume": 790783.0}, {"date": "2021-06-17", "close": 103.48, "volume": 1134524.0}, {"date": "2021-06-18", "close": 101.77, "volume": 1225347.0}, {"date": "2021-06-21", "close": 103.61, "volume": 554687.0}, {"date": "2021-06-22", "close": 104.03, "volume": 431287.0}, {"date": "2021-06-23", "close": 103.94, "volume": 420771.0}, {"date": "2021-06-24", "close": 103.66, "volume": 900090.0}, {"date": "2021-06-25", "close": 104.63, "volume": 475849.0}, {"date": "2021-06-28", "close": 102.94, "volume": 687652.0}, {"date": "2021-06-29", "close": 102.13, "volume": 728810.0}, {"date": "2021-06-30", "close": 102.56, "volume": 527568.0}, {"date": "2021-07-01", "close": 103.42, "volume": 195479.0}, {"date": "2021-07-02", "close": 103.16, "volume": 322171.0}, {"date": "2021-07-06", "close": 101.62, "volume": 476203.0}, {"date": "2021-07-07", "close": 101.57, "volume": 524980.0}, {"date": "2021-07-08", "close": 99.7, "volume": 785263.0}, {"date": "2021-07-09", "close": 101.27, "volume": 913633.0}, {"date": "2021-07-12", "close": 101.97, "volume": 629581.0}, {"date": "2021-07-13", "close": 101.23, "volume": 584783.0}, {"date": "2021-07-14", "close": 100.99, "volume": 407002.0}, {"date": "2021-07-15", "close": 100.25, "volume": 675681.0}, {"date": "2021-07-16", "close": 99.15, "volume": 706627.0}, {"date": "2021-07-19", "close": 95.96, "volume": 1480223.0}, {"date": "2021-07-20", "close": 97.13, "volume": 708118.0}, {"date": "2021-07-21", "close": 98.81, "volume": 564325.0}, {"date": "2021-07-22", "close": 98.31, "volume": 572075.0}, {"date": "2021-07-23", "close": 99.02, "volume": 652588.0}, {"date": "2021-07-26", "close": 99.95, "volume": 665732.0}, {"date": "2021-07-27", "close": 99.59, "volume": 1227712.0}, {"date": "2021-07-28", "close": 100.12, "volume": 958871.0}, {"date": "2021-07-29", "close": 101.37, "volume": 967287.0}, {"date": "2021-07-30", "close": 98.12, "volume": 1416166.0}, {"date": "2021-08-02", "close": 98.12, "volume": 1686482.0}, {"date": "2021-08-03", "close": 99.13, "volume": 677453.0}, {"date": "2021-08-04", "close": 98.79, "volume": 596694.0}, {"date": "2021-08-05", "close": 100.32, "volume": 607677.0}, {"date": "2021-08-06", "close": 100.66, "volume": 747449.0}, {"date": "2021-08-09", "close": 100.58, "volume": 469232.0}, {"date": "2021-08-10", "close": 102.11, "volume": 580197.0}, {"date": "2021-08-11", "close": 103.22, "volume": 504415.0}, {"date": "2021-08-12", "close": 103.16, "volume": 320475.0}, {"date": "2021-08-13", "close": 102.87, "volume": 340190.0}, {"date": "2021-08-16", "close": 101.99, "volume": 424837.0}, {"date": "2021-08-17", "close": 100.98, "volume": 1476628.0}, {"date": "2021-08-18", "close": 101.27, "volume": 947224.0}, {"date": "2021-08-19", "close": 98.86, "volume": 975503.0}, {"date": "2021-08-20", "close": 99.79, "volume": 523494.0}, {"date": "2021-08-23", "close": 101.78, "volume": 735806.0}, {"date": "2021-08-24", "close": 103.83, "volume": 1153643.0}, {"date": "2021-08-25", "close": 103.74, "volume": 1342855.0}, {"date": "2021-08-26", "close": 100.6, "volume": 930313.0}, {"date": "2021-08-27", "close": 100.65, "volume": 747309.0}, {"date": "2021-08-30", "close": 99.82, "volume": 938714.0}, {"date": "2021-08-31", "close": 99.52, "volume": 648203.0}, {"date": "2021-09-01", "close": 100.61, "volume": 548552.0}, {"date": "2021-09-02", "close": 101.82, "volume": 563153.0}, {"date": "2021-09-03", "close": 101.97, "volume": 580315.0}, {"date": "2021-09-07", "close": 101.53, "volume": 510881.0}, {"date": "2021-09-08", "close": 101.23, "volume": 425889.0}, {"date": "2021-09-09", "close": 101.35, "volume": 533084.0}, {"date": "2021-09-10", "close": 100.88, "volume": 297426.0}, {"date": "2021-09-13", "close": 101.77, "volume": 519414.0}, {"date": "2021-09-14", "close": 100.5, "volume": 491006.0}, {"date": "2021-09-15", "close": 101.63, "volume": 496213.0}, {"date": "2021-09-16", "close": 101.58, "volume": 458998.0}, {"date": "2021-09-17", "close": 100.29, "volume": 902883.0}, {"date": "2021-09-20", "close": 97.6, "volume": 1194538.0}, {"date": "2021-09-21", "close": 97.82, "volume": 603608.0}, {"date": "2021-09-22", "close": 99.15, "volume": 690306.0}, {"date": "2021-09-23", "close": 101.43, "volume": 737507.0}, {"date": "2021-09-24", "close": 101.5, "volume": 391176.0}, {"date": "2021-09-27", "close": 102.47, "volume": 710687.0}, {"date": "2021-09-28", "close": 100.99, "volume": 992758.0}, {"date": "2021-09-29", "close": 100.5, "volume": 473853.0}, {"date": "2021-09-30", "close": 99.73, "volume": 479440.0}, {"date": "2021-10-01", "close": 100.75, "volume": 548198.0}, {"date": "2021-10-04", "close": 101.1, "volume": 395383.0}, {"date": "2021-10-05", "close": 102.49, "volume": 476080.0}, {"date": "2021-10-06", "close": 102.06, "volume": 494486.0}, {"date": "2021-10-07", "close": 103.56, "volume": 473935.0}, {"date": "2021-10-08", "close": 104.82, "volume": 619624.0}, {"date": "2021-10-11", "close": 104.33, "volume": 262201.0}, {"date": "2021-10-12", "close": 104.04, "volume": 461340.0}, {"date": "2021-10-13", "close": 104.09, "volume": 388746.0}, {"date": "2021-10-14", "close": 105.51, "volume": 534640.0}, {"date": "2021-10-15", "close": 107.21, "volume": 614523.0}, {"date": "2021-10-18", "close": 106.98, "volume": 400830.0}, {"date": "2021-10-19", "close": 107.71, "volume": 281886.0}, {"date": "2021-10-20", "close": 109.3, "volume": 400797.0}, {"date": "2021-10-21", "close": 108.98, "volume": 357652.0}, {"date": "2021-10-22", "close": 109.5, "volume": 453736.0}, {"date": "2021-10-25", "close": 110.81, "volume": 430067.0}, {"date": "2021-10-26", "close": 111.27, "volume": 1702983.0}, {"date": "2021-10-27", "close": 110.88, "volume": 911959.0}, {"date": "2021-10-28", "close": 112.3, "volume": 602029.0}, {"date": "2021-10-29", "close": 108.51, "volume": 655094.0}, {"date": "2021-11-01", "close": 109.57, "volume": 391907.0}, {"date": "2021-11-02", "close": 110.14, "volume": 402233.0}, {"date": "2021-11-03", "close": 110.62, "volume": 579145.0}, {"date": "2021-11-04", "close": 110.26, "volume": 795691.0}, {"date": "2021-11-05", "close": 110.62, "volume": 413301.0}, {"date": "2021-11-08", "close": 111.73, "volume": 467588.0}, {"date": "2021-11-09", "close": 112.03, "volume": 496683.0}, {"date": "2021-11-10", "close": 111.21, "volume": 465684.0}, {"date": "2021-11-11", "close": 111.25, "volume": 354670.0}, {"date": "2021-11-12", "close": 111.79, "volume": 265222.0}, {"date": "2021-11-15", "close": 112.07, "volume": 645680.0}, {"date": "2021-11-16", "close": 111.21, "volume": 738490.0}, {"date": "2021-11-17", "close": 110.34, "volume": 346438.0}, {"date": "2021-11-18", "close": 110.2, "volume": 645606.0}, {"date": "2021-11-19", "close": 108.93, "volume": 478316.0}, {"date": "2021-11-22", "close": 109.11, "volume": 587369.0}, {"date": "2021-11-23", "close": 110.35, "volume": 559247.0}, {"date": "2021-11-24", "close": 110.71, "volume": 335750.0}, {"date": "2021-11-26", "close": 107.64, "volume": 517880.0}, {"date": "2021-11-29", "close": 107.38, "volume": 569605.0}, {"date": "2021-11-30", "close": 104.07, "volume": 1102733.0}, {"date": "2021-12-01", "close": 103.43, "volume": 818983.0}, {"date": "2021-12-02", "close": 105.18, "volume": 884103.0}, {"date": "2021-12-03", "close": 107.47, "volume": 1308837.0}, {"date": "2021-12-06", "close": 108.06, "volume": 498693.0}, {"date": "2021-12-07", "close": 109.26, "volume": 554974.0}, {"date": "2021-12-08", "close": 109.06, "volume": 398755.0}, {"date": "2021-12-09", "close": 108.4, "volume": 341015.0}, {"date": "2021-12-10", "close": 109.07, "volume": 334610.0}, {"date": "2021-12-13", "close": 107.88, "volume": 517580.0}, {"date": "2021-12-14", "close": 107.82, "volume": 412179.0}, {"date": "2021-12-15", "close": 108.99, "volume": 480091.0}, {"date": "2021-12-16", "close": 106.97, "volume": 1332215.0}, {"date": "2021-12-17", "close": 103.97, "volume": 1176282.0}, {"date": "2021-12-20", "close": 101.65, "volume": 1540273.0}, {"date": "2021-12-21", "close": 103.13, "volume": 1294820.0}, {"date": "2021-12-22", "close": 105.5, "volume": 683607.0}, {"date": "2021-12-23", "close": 107.66, "volume": 565335.0}, {"date": "2021-12-27", "close": 107.66, "volume": 378983.0}, {"date": "2021-12-28", "close": 108.02, "volume": 344045.0}, {"date": "2021-12-29", "close": 107.0, "volume": 706420.0}, {"date": "2021-12-30", "close": 107.13, "volume": 513021.0}, {"date": "2021-12-31", "close": 107.72, "volume": 499637.0}, {"date": "2022-01-03", "close": 108.89, "volume": 483896.0}, {"date": "2022-01-04", "close": 110.88, "volume": 896800.0}, {"date": "2022-01-05", "close": 109.63, "volume": 610954.0}, {"date": "2022-01-06", "close": 111.38, "volume": 590595.0}, {"date": "2022-01-07", "close": 113.18, "volume": 621373.0}, {"date": "2022-01-10", "close": 112.86, "volume": 483305.0}, {"date": "2022-01-11", "close": 115.3, "volume": 562425.0}, {"date": "2022-01-12", "close": 116.86, "volume": 634061.0}, {"date": "2022-01-13", "close": 117.91, "volume": 602452.0}, {"date": "2022-01-14", "close": 118.03, "volume": 542123.0}, {"date": "2022-01-18", "close": 118.54, "volume": 1193101.0}, {"date": "2022-01-19", "close": 117.21, "volume": 1215858.0}, {"date": "2022-01-20", "close": 116.42, "volume": 881472.0}, {"date": "2022-01-21", "close": 114.01, "volume": 1324035.0}, {"date": "2022-01-24", "close": 112.42, "volume": 1183426.0}, {"date": "2022-01-25", "close": 114.3, "volume": 908949.0}, {"date": "2022-01-26", "close": 115.38, "volume": 1038314.0}, {"date": "2022-01-27", "close": 113.64, "volume": 778931.0}, {"date": "2022-01-28", "close": 113.06, "volume": 1589104.0}, {"date": "2022-01-31", "close": 113.18, "volume": 2471264.0}, {"date": "2022-02-01", "close": 114.78, "volume": 1488689.0}, {"date": "2022-02-02", "close": 117.11, "volume": 886385.0}, {"date": "2022-02-03", "close": 116.47, "volume": 1429698.0}, {"date": "2022-02-04", "close": 116.24, "volume": 613537.0}, {"date": "2022-02-07", "close": 117.03, "volume": 1330261.0}, {"date": "2022-02-08", "close": 118.24, "volume": 796742.0}, {"date": "2022-02-09", "close": 119.01, "volume": 546810.0}, {"date": "2022-02-10", "close": 119.16, "volume": 581601.0}, {"date": "2022-02-11", "close": 118.17, "volume": 737816.0}, {"date": "2022-02-14", "close": 116.87, "volume": 875224.0}, {"date": "2022-02-15", "close": 117.45, "volume": 688311.0}, {"date": "2022-02-16", "close": 117.93, "volume": 469071.0}, {"date": "2022-02-17", "close": 115.66, "volume": 738789.0}, {"date": "2022-02-18", "close": 114.8, "volume": 769522.0}, {"date": "2022-02-22", "close": 114.7, "volume": 1977479.0}, {"date": "2022-02-23", "close": 113.24, "volume": 965235.0}, {"date": "2022-02-24", "close": 111.19, "volume": 1717708.0}, {"date": "2022-02-25", "close": 114.38, "volume": 1088021.0}, {"date": "2022-02-28", "close": 113.9, "volume": 1219792.0}, {"date": "2022-03-01", "close": 113.42, "volume": 1365578.0}, {"date": "2022-03-02", "close": 116.89, "volume": 887383.0}, {"date": "2022-03-03", "close": 116.52, "volume": 774053.0}, {"date": "2022-03-04", "close": 114.91, "volume": 889865.0}, {"date": "2022-03-07", "close": 111.08, "volume": 1108266.0}, {"date": "2022-03-08", "close": 110.95, "volume": 1197337.0}, {"date": "2022-03-09", "close": 114.9, "volume": 883174.0}, {"date": "2022-03-10", "close": 114.8, "volume": 648152.0}, {"date": "2022-03-11", "close": 115.49, "volume": 661160.0}, {"date": "2022-03-14", "close": 116.01, "volume": 711931.0}, {"date": "2022-03-15", "close": 116.33, "volume": 891974.0}, {"date": "2022-03-16", "close": 119.38, "volume": 986311.0}, {"date": "2022-03-17", "close": 120.32, "volume": 747571.0}, {"date": "2022-03-18", "close": 121.26, "volume": 942820.0}, {"date": "2022-03-21", "close": 121.38, "volume": 764703.0}, {"date": "2022-03-22", "close": 122.34, "volume": 649757.0}, {"date": "2022-03-23", "close": 117.76, "volume": 1451485.0}, {"date": "2022-03-24", "close": 118.79, "volume": 779645.0}, {"date": "2022-03-25", "close": 119.76, "volume": 635238.0}, {"date": "2022-03-28", "close": 119.28, "volume": 520880.0}, {"date": "2022-03-29", "close": 119.27, "volume": 662967.0}, {"date": "2022-03-30", "close": 118.73, "volume": 650753.0}, {"date": "2022-03-31", "close": 117.97, "volume": 1277303.0}, {"date": "2022-04-01", "close": 116.99, "volume": 712914.0}, {"date": "2022-04-04", "close": 117.64, "volume": 537895.0}, {"date": "2022-04-05", "close": 118.29, "volume": 713943.0}, {"date": "2022-04-06", "close": 116.79, "volume": 749762.0}, {"date": "2022-04-07", "close": 114.38, "volume": 800237.0}, {"date": "2022-04-08", "close": 115.32, "volume": 507013.0}, {"date": "2022-04-11", "close": 114.5, "volume": 671199.0}, {"date": "2022-04-12", "close": 113.2, "volume": 521995.0}, {"date": "2022-04-13", "close": 113.34, "volume": 671183.0}, {"date": "2022-04-14", "close": 113.53, "volume": 486978.0}, {"date": "2022-04-18", "close": 113.35, "volume": 403735.0}, {"date": "2022-04-19", "close": 114.55, "volume": 451757.0}, {"date": "2022-04-20", "close": 117.41, "volume": 641230.0}, {"date": "2022-04-21", "close": 116.0, "volume": 626126.0}, {"date": "2022-04-22", "close": 112.03, "volume": 796839.0}, {"date": "2022-04-25", "close": 111.15, "volume": 995589.0}, {"date": "2022-04-26", "close": 108.37, "volume": 1806609.0}, {"date": "2022-04-27", "close": 107.64, "volume": 792276.0}, {"date": "2022-04-28", "close": 109.19, "volume": 1181462.0}, {"date": "2022-04-29", "close": 106.04, "volume": 1856963.0}, {"date": "2022-05-02", "close": 105.18, "volume": 809995.0}, {"date": "2022-05-03", "close": 107.4, "volume": 787008.0}, {"date": "2022-05-04", "close": 108.55, "volume": 817251.0}, {"date": "2022-05-05", "close": 105.43, "volume": 807715.0}, {"date": "2022-05-06", "close": 104.62, "volume": 727913.0}, {"date": "2022-05-09", "close": 101.88, "volume": 767026.0}, {"date": "2022-05-10", "close": 101.14, "volume": 870193.0}, {"date": "2022-05-11", "close": 101.13, "volume": 774265.0}, {"date": "2022-05-12", "close": 100.32, "volume": 716097.0}, {"date": "2022-05-13", "close": 102.16, "volume": 594180.0}, {"date": "2022-05-16", "close": 103.39, "volume": 969402.0}, {"date": "2022-05-17", "close": 105.43, "volume": 699675.0}, {"date": "2022-05-18", "close": 102.84, "volume": 588008.0}, {"date": "2022-05-19", "close": 102.19, "volume": 730286.0}, {"date": "2022-05-20", "close": 102.05, "volume": 585743.0}, {"date": "2022-05-23", "close": 104.66, "volume": 527249.0}, {"date": "2022-05-24", "close": 104.17, "volume": 916317.0}, {"date": "2022-05-25", "close": 103.66, "volume": 930884.0}, {"date": "2022-05-26", "close": 105.78, "volume": 892645.0}, {"date": "2022-05-27", "close": 107.38, "volume": 580753.0}, {"date": "2022-05-31", "close": 108.89, "volume": 946556.0}, {"date": "2022-06-01", "close": 108.73, "volume": 634783.0}, {"date": "2022-06-02", "close": 110.01, "volume": 533754.0}, {"date": "2022-06-03", "close": 108.78, "volume": 416496.0}, {"date": "2022-06-06", "close": 109.75, "volume": 430903.0}, {"date": "2022-06-07", "close": 110.3, "volume": 407203.0}, {"date": "2022-06-08", "close": 108.97, "volume": 513449.0}, {"date": "2022-06-09", "close": 106.0, "volume": 755979.0}, {"date": "2022-06-10", "close": 102.84, "volume": 843829.0}, {"date": "2022-06-13", "close": 100.3, "volume": 717453.0}, {"date": "2022-06-14", "close": 99.09, "volume": 541567.0}, {"date": "2022-06-15", "close": 100.34, "volume": 649685.0}, {"date": "2022-06-16", "close": 97.67, "volume": 796506.0}, {"date": "2022-06-17", "close": 96.2, "volume": 780645.0}, {"date": "2022-06-21", "close": 98.58, "volume": 491527.0}, {"date": "2022-06-22", "close": 96.73, "volume": 491844.0}, {"date": "2022-06-23", "close": 93.85, "volume": 695218.0}, {"date": "2022-06-24", "close": 95.52, "volume": 557805.0}, {"date": "2022-06-27", "close": 96.73, "volume": 400780.0}, {"date": "2022-06-28", "close": 96.81, "volume": 486581.0}, {"date": "2022-06-29", "close": 96.35, "volume": 391104.0}, {"date": "2022-06-30", "close": 96.17, "volume": 596635.0}, {"date": "2022-07-01", "close": 96.97, "volume": 397179.0}, {"date": "2022-07-05", "close": 94.83, "volume": 684717.0}, {"date": "2022-07-06", "close": 95.42, "volume": 573483.0}, {"date": "2022-07-07", "close": 97.33, "volume": 521080.0}, {"date": "2022-07-08", "close": 97.48, "volume": 465868.0}, {"date": "2022-07-11", "close": 96.59, "volume": 531130.0}, {"date": "2022-07-12", "close": 96.18, "volume": 572182.0}, {"date": "2022-07-13", "close": 94.92, "volume": 689371.0}, {"date": "2022-07-14", "close": 91.1, "volume": 793073.0}, {"date": "2022-07-15", "close": 92.05, "volume": 691133.0}, {"date": "2022-07-18", "close": 93.41, "volume": 588023.0}, {"date": "2022-07-19", "close": 96.28, "volume": 1103837.0}, {"date": "2022-07-20", "close": 96.92, "volume": 390919.0}, {"date": "2022-07-21", "close": 97.41, "volume": 408744.0}, {"date": "2022-07-22", "close": 97.02, "volume": 437559.0}, {"date": "2022-07-25", "close": 98.51, "volume": 461604.0}, {"date": "2022-07-26", "close": 97.64, "volume": 428801.0}, {"date": "2022-07-27", "close": 99.31, "volume": 505669.0}, {"date": "2022-07-28", "close": 99.72, "volume": 526584.0}, {"date": "2022-07-29", "close": 98.84, "volume": 1799406.0}, {"date": "2022-08-01", "close": 98.84, "volume": 1993972.0}, {"date": "2022-08-02", "close": 98.04, "volume": 585814.0}, {"date": "2022-08-03", "close": 99.25, "volume": 475533.0}, {"date": "2022-08-04", "close": 98.76, "volume": 362035.0}, {"date": "2022-08-05", "close": 98.97, "volume": 405340.0}, {"date": "2022-08-08", "close": 99.35, "volume": 335711.0}, {"date": "2022-08-09", "close": 98.51, "volume": 906494.0}, {"date": "2022-08-10", "close": 101.09, "volume": 583807.0}, {"date": "2022-08-11", "close": 102.01, "volume": 326769.0}, {"date": "2022-08-12", "close": 103.91, "volume": 464597.0}, {"date": "2022-08-15", "close": 103.34, "volume": 357682.0}, {"date": "2022-08-16", "close": 105.16, "volume": 498095.0}, {"date": "2022-08-17", "close": 104.32, "volume": 385033.0}, {"date": "2022-08-18", "close": 104.87, "volume": 592750.0}, {"date": "2022-08-19", "close": 103.07, "volume": 385894.0}, {"date": "2022-08-22", "close": 101.23, "volume": 393225.0}, {"date": "2022-08-23", "close": 101.27, "volume": 542471.0}, {"date": "2022-08-24", "close": 99.69, "volume": 836281.0}, {"date": "2022-08-25", "close": 100.23, "volume": 652514.0}, {"date": "2022-08-26", "close": 98.48, "volume": 608167.0}, {"date": "2022-08-29", "close": 98.08, "volume": 586748.0}, {"date": "2022-08-30", "close": 94.98, "volume": 997326.0}, {"date": "2022-08-31", "close": 92.24, "volume": 1020945.0}, {"date": "2022-09-01", "close": 92.18, "volume": 983911.0}, {"date": "2022-09-02", "close": 92.7, "volume": 669169.0}, {"date": "2022-09-06", "close": 91.63, "volume": 779832.0}, {"date": "2022-09-07", "close": 92.58, "volume": 775587.0}, {"date": "2022-09-08", "close": 94.98, "volume": 723593.0}, {"date": "2022-09-09", "close": 97.84, "volume": 787146.0}, {"date": "2022-09-12", "close": 99.08, "volume": 755854.0}, {"date": "2022-09-13", "close": 95.63, "volume": 775539.0}, {"date": "2022-09-14", "close": 96.44, "volume": 798711.0}, {"date": "2022-09-15", "close": 96.64, "volume": 1039446.0}, {"date": "2022-09-16", "close": 95.54, "volume": 707509.0}, {"date": "2022-09-19", "close": 96.34, "volume": 632806.0}, {"date": "2022-09-20", "close": 94.34, "volume": 472978.0}, {"date": "2022-09-21", "close": 92.9, "volume": 735051.0}, {"date": "2022-09-22", "close": 91.93, "volume": 435566.0}, {"date": "2022-09-23", "close": 89.39, "volume": 993365.0}, {"date": "2022-09-26", "close": 89.0, "volume": 683348.0}, {"date": "2022-09-27", "close": 87.9, "volume": 896902.0}, {"date": "2022-09-28", "close": 90.4, "volume": 948868.0}, {"date": "2022-09-29", "close": 88.5, "volume": 818542.0}, {"date": "2022-09-30", "close": 87.64, "volume": 885204.0}, {"date": "2022-10-03", "close": 90.41, "volume": 1099322.0}, {"date": "2022-10-04", "close": 92.71, "volume": 868241.0}, {"date": "2022-10-05", "close": 91.67, "volume": 709622.0}, {"date": "2022-10-06", "close": 88.13, "volume": 980009.0}, {"date": "2022-10-07", "close": 85.82, "volume": 775019.0}, {"date": "2022-10-10", "close": 85.4, "volume": 346342.0}, {"date": "2022-10-11", "close": 83.26, "volume": 831297.0}, {"date": "2022-10-12", "close": 84.07, "volume": 591042.0}, {"date": "2022-10-13", "close": 86.98, "volume": 1038716.0}, {"date": "2022-10-14", "close": 85.99, "volume": 873608.0}, {"date": "2022-10-17", "close": 88.8, "volume": 635349.0}, {"date": "2022-10-18", "close": 89.68, "volume": 885876.0}, {"date": "2022-10-19", "close": 87.82, "volume": 654749.0}, {"date": "2022-10-20", "close": 87.33, "volume": 564517.0}, {"date": "2022-10-21", "close": 89.87, "volume": 757403.0}, {"date": "2022-10-24", "close": 89.86, "volume": 621746.0}, {"date": "2022-10-25", "close": 91.58, "volume": 506076.0}, {"date": "2022-10-26", "close": 92.93, "volume": 952605.0}, {"date": "2022-10-27", "close": 93.2, "volume": 567192.0}, {"date": "2022-10-28", "close": 93.9, "volume": 1938591.0}, {"date": "2022-10-31", "close": 92.08, "volume": 1938775.0}, {"date": "2022-11-01", "close": 91.95, "volume": 752045.0}, {"date": "2022-11-02", "close": 91.11, "volume": 856184.0}, {"date": "2022-11-03", "close": 90.53, "volume": 518980.0}, {"date": "2022-11-04", "close": 94.17, "volume": 815457.0}, {"date": "2022-11-07", "close": 94.69, "volume": 495539.0}, {"date": "2022-11-08", "close": 95.69, "volume": 652550.0}, {"date": "2022-11-09", "close": 93.61, "volume": 662541.0}, {"date": "2022-11-10", "close": 98.63, "volume": 948123.0}, {"date": "2022-11-11", "close": 100.16, "volume": 708481.0}, {"date": "2022-11-14", "close": 99.28, "volume": 490651.0}, {"date": "2022-11-15", "close": 99.61, "volume": 536387.0}, {"date": "2022-11-16", "close": 98.85, "volume": 363417.0}, {"date": "2022-11-17", "close": 98.44, "volume": 425028.0}, {"date": "2022-11-18", "close": 98.79, "volume": 443498.0}, {"date": "2022-11-21", "close": 97.42, "volume": 927300.0}, {"date": "2022-11-22", "close": 98.71, "volume": 588760.0}, {"date": "2022-11-23", "close": 99.38, "volume": 753349.0}, {"date": "2022-11-25", "close": 99.33, "volume": 232933.0}, {"date": "2022-11-28", "close": 96.32, "volume": 601945.0}, {"date": "2022-11-29", "close": 96.1, "volume": 581852.0}, {"date": "2022-11-30", "close": 97.83, "volume": 990759.0}, {"date": "2022-12-01", "close": 99.02, "volume": 897035.0}, {"date": "2022-12-02", "close": 99.84, "volume": 873812.0}, {"date": "2022-12-05", "close": 97.84, "volume": 692445.0}, {"date": "2022-12-06", "close": 94.55, "volume": 678670.0}, {"date": "2022-12-07", "close": 94.16, "volume": 451160.0}, {"date": "2022-12-08", "close": 92.56, "volume": 871199.0}, {"date": "2022-12-09", "close": 92.43, "volume": 416131.0}, {"date": "2022-12-12", "close": 91.82, "volume": 600539.0}, {"date": "2022-12-13", "close": 90.66, "volume": 1235230.0}, {"date": "2022-12-14", "close": 90.19, "volume": 649816.0}, {"date": "2022-12-15", "close": 88.35, "volume": 784936.0}, {"date": "2022-12-16", "close": 88.04, "volume": 692389.0}, {"date": "2022-12-19", "close": 87.94, "volume": 681758.0}, {"date": "2022-12-20", "close": 89.39, "volume": 538183.0}, {"date": "2022-12-21", "close": 90.52, "volume": 770996.0}, {"date": "2022-12-22", "close": 89.49, "volume": 480455.0}, {"date": "2022-12-23", "close": 90.3, "volume": 363808.0}, {"date": "2022-12-27", "close": 90.73, "volume": 221135.0}, {"date": "2022-12-28", "close": 89.63, "volume": 621039.0}, {"date": "2022-12-29", "close": 91.19, "volume": 478927.0}, {"date": "2022-12-30", "close": 90.6, "volume": 300790.0}, {"date": "2023-01-03", "close": 91.04, "volume": 572895.0}, {"date": "2023-01-04", "close": 93.63, "volume": 610240.0}, {"date": "2023-01-05", "close": 92.79, "volume": 411157.0}, {"date": "2023-01-06", "close": 95.13, "volume": 507247.0}, {"date": "2023-01-09", "close": 95.4, "volume": 467589.0}, {"date": "2023-01-10", "close": 95.09, "volume": 350049.0}, {"date": "2023-01-11", "close": 96.03, "volume": 723395.0}, {"date": "2023-01-12", "close": 97.26, "volume": 708665.0}, {"date": "2023-01-13", "close": 97.95, "volume": 526379.0}, {"date": "2023-01-17", "close": 98.59, "volume": 555176.0}, {"date": "2023-01-18", "close": 97.27, "volume": 563067.0}, {"date": "2023-01-19", "close": 97.56, "volume": 473636.0}, {"date": "2023-01-20", "close": 98.85, "volume": 325642.0}, {"date": "2023-01-23", "close": 99.61, "volume": 436815.0}, {"date": "2023-01-24", "close": 99.62, "volume": 331506.0}, {"date": "2023-01-25", "close": 99.69, "volume": 485137.0}, {"date": "2023-01-26", "close": 101.49, "volume": 2150167.0}, {"date": "2023-01-27", "close": 100.25, "volume": 1734397.0}, {"date": "2023-01-30", "close": 99.01, "volume": 355368.0}, {"date": "2023-01-31", "close": 100.64, "volume": 612926.0}, {"date": "2023-02-01", "close": 100.68, "volume": 577991.0}, {"date": "2023-02-02", "close": 100.32, "volume": 474429.0}, {"date": "2023-02-03", "close": 100.64, "volume": 384338.0}, {"date": "2023-02-06", "close": 100.74, "volume": 275993.0}, {"date": "2023-02-07", "close": 101.98, "volume": 491266.0}, {"date": "2023-02-08", "close": 101.59, "volume": 353117.0}, {"date": "2023-02-09", "close": 100.91, "volume": 327343.0}, {"date": "2023-02-10", "close": 101.43, "volume": 264702.0}, {"date": "2023-02-13", "close": 101.51, "volume": 249957.0}, {"date": "2023-02-14", "close": 101.37, "volume": 293555.0}, {"date": "2023-02-15", "close": 100.82, "volume": 236135.0}, {"date": "2023-02-16", "close": 100.39, "volume": 261841.0}, {"date": "2023-02-17", "close": 100.31, "volume": 354824.0}, {"date": "2023-02-21", "close": 97.75, "volume": 481600.0}, {"date": "2023-02-22", "close": 96.84, "volume": 434185.0}, {"date": "2023-02-23", "close": 96.28, "volume": 488979.0}, {"date": "2023-02-24", "close": 96.28, "volume": 443326.0}, {"date": "2023-02-27", "close": 96.39, "volume": 352691.0}, {"date": "2023-02-28", "close": 94.76, "volume": 689180.0}, {"date": "2023-03-01", "close": 95.95, "volume": 543076.0}, {"date": "2023-03-02", "close": 94.67, "volume": 434408.0}, {"date": "2023-03-03", "close": 96.13, "volume": 468677.0}, {"date": "2023-03-06", "close": 95.94, "volume": 343560.0}, {"date": "2023-03-07", "close": 93.03, "volume": 520513.0}, {"date": "2023-03-08", "close": 92.25, "volume": 370475.0}, {"date": "2023-03-09", "close": 90.65, "volume": 645698.0}, {"date": "2023-03-10", "close": 88.26, "volume": 1307824.0}, {"date": "2023-03-13", "close": 87.14, "volume": 1672023.0}, {"date": "2023-03-14", "close": 88.11, "volume": 1263997.0}, {"date": "2023-03-15", "close": 85.94, "volume": 1201613.0}, {"date": "2023-03-16", "close": 87.08, "volume": 746923.0}, {"date": "2023-03-17", "close": 85.25, "volume": 664829.0}, {"date": "2023-03-20", "close": 85.8, "volume": 634485.0}, {"date": "2023-03-21", "close": 86.66, "volume": 773027.0}, {"date": "2023-03-22", "close": 85.65, "volume": 573697.0}, {"date": "2023-03-23", "close": 84.39, "volume": 530655.0}, {"date": "2023-03-24", "close": 84.55, "volume": 547240.0}, {"date": "2023-03-27", "close": 85.78, "volume": 530372.0}, {"date": "2023-03-28", "close": 86.19, "volume": 391816.0}, {"date": "2023-03-29", "close": 87.78, "volume": 582883.0}, {"date": "2023-03-30", "close": 88.32, "volume": 412724.0}, {"date": "2023-03-31", "close": 89.11, "volume": 580451.0}, {"date": "2023-04-03", "close": 90.56, "volume": 466059.0}, {"date": "2023-04-04", "close": 89.28, "volume": 548290.0}, {"date": "2023-04-05", "close": 88.77, "volume": 780875.0}, {"date": "2023-04-06", "close": 88.63, "volume": 413021.0}, {"date": "2023-04-10", "close": 89.26, "volume": 338538.0}, {"date": "2023-04-11", "close": 89.43, "volume": 558655.0}, {"date": "2023-04-12", "close": 90.04, "volume": 365874.0}, {"date": "2023-04-13", "close": 90.92, "volume": 441334.0}, {"date": "2023-04-14", "close": 90.96, "volume": 336201.0}, {"date": "2023-04-17", "close": 91.79, "volume": 521248.0}, {"date": "2023-04-18", "close": 92.23, "volume": 383213.0}, {"date": "2023-04-19", "close": 92.07, "volume": 384246.0}, {"date": "2023-04-20", "close": 91.97, "volume": 346300.0}, {"date": "2023-04-21", "close": 91.25, "volume": 381847.0}, {"date": "2023-04-24", "close": 91.08, "volume": 337699.0}, {"date": "2023-04-25", "close": 88.52, "volume": 796430.0}, {"date": "2023-04-26", "close": 89.09, "volume": 705295.0}, {"date": "2023-04-27", "close": 89.56, "volume": 1022269.0}, {"date": "2023-04-28", "close": 90.19, "volume": 478859.0}, {"date": "2023-05-01", "close": 89.85, "volume": 703797.0}, {"date": "2023-05-02", "close": 86.83, "volume": 1305618.0}, {"date": "2023-05-03", "close": 86.74, "volume": 1268648.0}, {"date": "2023-05-04", "close": 84.5, "volume": 1308189.0}, {"date": "2023-05-05", "close": 87.97, "volume": 904925.0}, {"date": "2023-05-08", "close": 88.23, "volume": 733274.0}, {"date": "2023-05-09", "close": 87.89, "volume": 856917.0}, {"date": "2023-05-10", "close": 88.06, "volume": 402538.0}, {"date": "2023-05-11", "close": 87.51, "volume": 359373.0}, {"date": "2023-05-12", "close": 87.76, "volume": 577962.0}, {"date": "2023-05-15", "close": 89.07, "volume": 447843.0}, {"date": "2023-05-16", "close": 87.71, "volume": 568720.0}, {"date": "2023-05-17", "close": 89.0, "volume": 723079.0}, {"date": "2023-05-18", "close": 88.28, "volume": 588147.0}, {"date": "2023-05-19", "close": 87.36, "volume": 474191.0}, {"date": "2023-05-22", "close": 87.67, "volume": 229769.0}, {"date": "2023-05-23", "close": 86.94, "volume": 744273.0}, {"date": "2023-05-24", "close": 82.94, "volume": 1689020.0}, {"date": "2023-05-25", "close": 82.89, "volume": 1024768.0}, {"date": "2023-05-26", "close": 84.3, "volume": 564573.0}, {"date": "2023-05-30", "close": 83.88, "volume": 442491.0}, {"date": "2023-05-31", "close": 83.41, "volume": 518927.0}, {"date": "2023-06-01", "close": 84.43, "volume": 570807.0}, {"date": "2023-06-02", "close": 86.89, "volume": 400287.0}, {"date": "2023-06-05", "close": 85.85, "volume": 499360.0}, {"date": "2023-06-06", "close": 87.81, "volume": 652823.0}, {"date": "2023-06-07", "close": 87.9, "volume": 496296.0}, {"date": "2023-06-08", "close": 87.79, "volume": 341238.0}, {"date": "2023-06-09", "close": 87.17, "volume": 354289.0}, {"date": "2023-06-12", "close": 87.1, "volume": 256191.0}, {"date": "2023-06-13", "close": 88.84, "volume": 376004.0}, {"date": "2023-06-14", "close": 88.69, "volume": 339384.0}, {"date": "2023-06-15", "close": 89.72, "volume": 396159.0}, {"date": "2023-06-16", "close": 90.21, "volume": 489824.0}, {"date": "2023-06-20", "close": 89.21, "volume": 593993.0}, {"date": "2023-06-21", "close": 89.26, "volume": 394791.0}, {"date": "2023-06-22", "close": 89.2, "volume": 574106.0}, {"date": "2023-06-23", "close": 87.7, "volume": 327800.0}, {"date": "2023-06-26", "close": 89.23, "volume": 373228.0}, {"date": "2023-06-27", "close": 90.15, "volume": 462909.0}, {"date": "2023-06-28", "close": 89.13, "volume": 360550.0}, {"date": "2023-06-29", "close": 89.6, "volume": 466065.0}, {"date": "2023-06-30", "close": 91.24, "volume": 480015.0}, {"date": "2023-07-03", "close": 91.24, "volume": 220618.0}, {"date": "2023-07-05", "close": 90.69, "volume": 693978.0}, {"date": "2023-07-06", "close": 88.82, "volume": 620562.0}, {"date": "2023-07-07", "close": 89.7, "volume": 505951.0}, {"date": "2023-07-10", "close": 89.89, "volume": 287946.0}, {"date": "2023-07-11", "close": 90.52, "volume": 270847.0}, {"date": "2023-07-12", "close": 91.22, "volume": 334918.0}, {"date": "2023-07-13", "close": 92.53, "volume": 431975.0}, {"date": "2023-07-14", "close": 91.77, "volume": 340668.0}, {"date": "2023-07-17", "close": 92.22, "volume": 311296.0}, {"date": "2023-07-18", "close": 93.1, "volume": 827660.0}, {"date": "2023-07-19", "close": 93.73, "volume": 387399.0}, {"date": "2023-07-20", "close": 93.86, "volume": 296249.0}, {"date": "2023-07-21", "close": 93.35, "volume": 340524.0}, {"date": "2023-07-24", "close": 93.76, "volume": 872544.0}, {"date": "2023-07-25", "close": 93.5, "volume": 1412565.0}, {"date": "2023-07-26", "close": 93.44, "volume": 1982295.0}, {"date": "2023-07-27", "close": 91.86, "volume": 2907370.0}, {"date": "2023-07-28", "close": 91.99, "volume": 317132.0}, {"date": "2023-07-31", "close": 92.92, "volume": 473107.0}, {"date": "2023-08-01", "close": 91.1, "volume": 1520281.0}, {"date": "2023-08-02", "close": 89.27, "volume": 533023.0}, {"date": "2023-08-03", "close": 88.91, "volume": 344309.0}, {"date": "2023-08-04", "close": 89.16, "volume": 286803.0}, {"date": "2023-08-07", "close": 89.16, "volume": 140102.0}, {"date": "2023-08-08", "close": 88.19, "volume": 456130.0}, {"date": "2023-08-09", "close": 88.28, "volume": 511207.0}, {"date": "2023-08-10", "close": 87.96, "volume": 325532.0}, {"date": "2023-08-11", "close": 87.93, "volume": 238913.0}, {"date": "2023-08-14", "close": 87.45, "volume": 599950.0}, {"date": "2023-08-15", "close": 85.25, "volume": 585667.0}, {"date": "2023-08-16", "close": 84.5, "volume": 587240.0}, {"date": "2023-08-17", "close": 84.1, "volume": 309913.0}, {"date": "2023-08-18", "close": 83.62, "volume": 464475.0}, {"date": "2023-08-21", "close": 83.62, "volume": 354853.0}, {"date": "2023-08-22", "close": 82.18, "volume": 505883.0}, {"date": "2023-08-23", "close": 83.49, "volume": 611242.0}, {"date": "2023-08-24", "close": 82.99, "volume": 441098.0}, {"date": "2023-08-25", "close": 82.53, "volume": 657469.0}, {"date": "2023-08-28", "close": 83.86, "volume": 840272.0}, {"date": "2023-08-29", "close": 84.3, "volume": 982418.0}, {"date": "2023-08-30", "close": 85.49, "volume": 504579.0}, {"date": "2023-08-31", "close": 86.09, "volume": 739173.0}, {"date": "2023-09-01", "close": 86.07, "volume": 601652.0}, {"date": "2023-09-05", "close": 85.26, "volume": 433146.0}, {"date": "2023-09-06", "close": 84.48, "volume": 334219.0}, {"date": "2023-09-07", "close": 83.75, "volume": 375968.0}, {"date": "2023-09-08", "close": 83.71, "volume": 315288.0}, {"date": "2023-09-11", "close": 85.12, "volume": 347614.0}, {"date": "2023-09-12", "close": 85.72, "volume": 454555.0}, {"date": "2023-09-13", "close": 86.75, "volume": 618603.0}, {"date": "2023-09-14", "close": 88.07, "volume": 410103.0}, {"date": "2023-09-15", "close": 88.56, "volume": 1149801.0}, {"date": "2023-09-18", "close": 88.41, "volume": 458466.0}, {"date": "2023-09-19", "close": 87.69, "volume": 440741.0}, {"date": "2023-09-20", "close": 87.86, "volume": 367892.0}, {"date": "2023-09-21", "close": 86.44, "volume": 534922.0}, {"date": "2023-09-22", "close": 85.73, "volume": 288932.0}, {"date": "2023-09-25", "close": 85.96, "volume": 294371.0}, {"date": "2023-09-26", "close": 84.76, "volume": 325361.0}, {"date": "2023-09-27", "close": 83.85, "volume": 517844.0}, {"date": "2023-09-28", "close": 85.01, "volume": 367367.0}, {"date": "2023-09-29", "close": 84.37, "volume": 637261.0}, {"date": "2023-10-02", "close": 81.64, "volume": 1239223.0}, {"date": "2023-10-03", "close": 80.12, "volume": 869935.0}, {"date": "2023-10-04", "close": 80.23, "volume": 543993.0}, {"date": "2023-10-05", "close": 80.83, "volume": 527126.0}, {"date": "2023-10-06", "close": 81.05, "volume": 548628.0}, {"date": "2023-10-09", "close": 80.89, "volume": 431277.0}, {"date": "2023-10-10", "close": 81.91, "volume": 664610.0}, {"date": "2023-10-11", "close": 82.44, "volume": 512568.0}, {"date": "2023-10-12", "close": 81.26, "volume": 505735.0}, {"date": "2023-10-13", "close": 80.54, "volume": 457473.0}, {"date": "2023-10-16", "close": 82.07, "volume": 666089.0}, {"date": "2023-10-17", "close": 82.07, "volume": 424017.0}, {"date": "2023-10-18", "close": 79.81, "volume": 599777.0}, {"date": "2023-10-19", "close": 79.05, "volume": 828685.0}, {"date": "2023-10-20", "close": 77.52, "volume": 825988.0}, {"date": "2023-10-23", "close": 77.44, "volume": 905177.0}, {"date": "2023-10-24", "close": 76.45, "volume": 756002.0}, {"date": "2023-10-25", "close": 75.95, "volume": 1144283.0}, {"date": "2023-10-26", "close": 76.69, "volume": 2807503.0}, {"date": "2023-10-27", "close": 74.22, "volume": 3050988.0}, {"date": "2023-10-30", "close": 75.6, "volume": 520018.0}, {"date": "2023-10-31", "close": 75.55, "volume": 882911.0}, {"date": "2023-11-01", "close": 75.62, "volume": 879785.0}, {"date": "2023-11-02", "close": 78.57, "volume": 1205502.0}, {"date": "2023-11-03", "close": 80.09, "volume": 789139.0}, {"date": "2023-11-06", "close": 79.29, "volume": 571344.0}, {"date": "2023-11-07", "close": 78.21, "volume": 497989.0}, {"date": "2023-11-08", "close": 77.39, "volume": 838696.0}, {"date": "2023-11-09", "close": 77.44, "volume": 444899.0}, {"date": "2023-11-10", "close": 77.78, "volume": 603704.0}, {"date": "2023-11-13", "close": 78.07, "volume": 668051.0}, {"date": "2023-11-14", "close": 80.49, "volume": 984698.0}, {"date": "2023-11-15", "close": 81.24, "volume": 532735.0}, {"date": "2023-11-16", "close": 80.7, "volume": 480662.0}, {"date": "2023-11-17", "close": 81.67, "volume": 892060.0}, {"date": "2023-11-20", "close": 81.35, "volume": 629614.0}, {"date": "2023-11-21", "close": 80.82, "volume": 1058522.0}, {"date": "2023-11-22", "close": 80.63, "volume": 868620.0}, {"date": "2023-11-24", "close": 81.66, "volume": 426841.0}, {"date": "2023-11-27", "close": 80.61, "volume": 602348.0}, {"date": "2023-11-28", "close": 79.93, "volume": 600205.0}, {"date": "2023-11-29", "close": 81.01, "volume": 568848.0}, {"date": "2023-11-30", "close": 82.29, "volume": 798083.0}, {"date": "2023-12-01", "close": 84.22, "volume": 1359643.0}, {"date": "2023-12-04", "close": 84.35, "volume": 760637.0}, {"date": "2023-12-05", "close": 85.13, "volume": 647008.0}, {"date": "2023-12-06", "close": 85.84, "volume": 650668.0}, {"date": "2023-12-07", "close": 86.07, "volume": 758582.0}, {"date": "2023-12-08", "close": 87.23, "volume": 796421.0}, {"date": "2023-12-11", "close": 87.86, "volume": 491810.0}, {"date": "2023-12-12", "close": 87.61, "volume": 457870.0}, {"date": "2023-12-13", "close": 90.36, "volume": 867431.0}, {"date": "2023-12-14", "close": 92.77, "volume": 1362166.0}, {"date": "2023-12-15", "close": 92.49, "volume": 810503.0}, {"date": "2023-12-18", "close": 94.02, "volume": 815412.0}, {"date": "2023-12-19", "close": 96.11, "volume": 507745.0}, {"date": "2023-12-20", "close": 95.26, "volume": 808878.0}, {"date": "2023-12-21", "close": 97.27, "volume": 782520.0}, {"date": "2023-12-22", "close": 98.23, "volume": 630939.0}, {"date": "2023-12-26", "close": 98.97, "volume": 260336.0}, {"date": "2023-12-27", "close": 99.55, "volume": 452677.0}, {"date": "2023-12-28", "close": 98.78, "volume": 608670.0}, {"date": "2023-12-29", "close": 98.94, "volume": 353890.0}, {"date": "2024-01-02", "close": 97.89, "volume": 592751.0}, {"date": "2024-01-03", "close": 96.86, "volume": 409881.0}, {"date": "2024-01-04", "close": 97.02, "volume": 920533.0}, {"date": "2024-01-05", "close": 97.61, "volume": 560723.0}, {"date": "2024-01-08", "close": 98.63, "volume": 428781.0}, {"date": "2024-01-09", "close": 96.9, "volume": 433691.0}, {"date": "2024-01-10", "close": 95.49, "volume": 916318.0}, {"date": "2024-01-11", "close": 94.67, "volume": 596865.0}, {"date": "2024-01-12", "close": 94.31, "volume": 383928.0}, {"date": "2024-01-16", "close": 94.4, "volume": 544009.0}, {"date": "2024-01-17", "close": 93.56, "volume": 443496.0}, {"date": "2024-01-18", "close": 93.69, "volume": 331410.0}, {"date": "2024-01-19", "close": 95.84, "volume": 631784.0}, {"date": "2024-01-22", "close": 95.94, "volume": 678970.0}, {"date": "2024-01-23", "close": 95.54, "volume": 330153.0}, {"date": "2024-01-24", "close": 96.1, "volume": 485697.0}, {"date": "2024-01-25", "close": 96.71, "volume": 613274.0}, {"date": "2024-01-26", "close": 96.83, "volume": 1909917.0}, {"date": "2024-01-29", "close": 96.24, "volume": 2365474.0}, {"date": "2024-01-30", "close": 95.87, "volume": 581988.0}, {"date": "2024-01-31", "close": 94.18, "volume": 914708.0}, {"date": "2024-02-01", "close": 94.11, "volume": 1233763.0}, {"date": "2024-02-02", "close": 93.47, "volume": 587969.0}, {"date": "2024-02-05", "close": 92.21, "volume": 421393.0}, {"date": "2024-02-06", "close": 92.05, "volume": 644247.0}, {"date": "2024-02-07", "close": 91.75, "volume": 437615.0}, {"date": "2024-02-08", "close": 91.88, "volume": 314726.0}, {"date": "2024-02-09", "close": 92.64, "volume": 440130.0}, {"date": "2024-02-12", "close": 93.83, "volume": 450502.0}, {"date": "2024-02-13", "close": 90.58, "volume": 1258144.0}, {"date": "2024-02-14", "close": 92.58, "volume": 445497.0}, {"date": "2024-02-15", "close": 94.57, "volume": 507621.0}, {"date": "2024-02-16", "close": 94.19, "volume": 269653.0}, {"date": "2024-02-20", "close": 94.6, "volume": 520699.0}, {"date": "2024-02-21", "close": 94.3, "volume": 342100.0}, {"date": "2024-02-22", "close": 94.78, "volume": 567426.0}, {"date": "2024-02-23", "close": 94.92, "volume": 2508523.0}, {"date": "2024-02-26", "close": 93.88, "volume": 774271.0}, {"date": "2024-02-27", "close": 90.39, "volume": 2282738.0}, {"date": "2024-02-28", "close": 89.53, "volume": 672523.0}, {"date": "2024-02-29", "close": 90.5, "volume": 832473.0}, {"date": "2024-03-01", "close": 90.76, "volume": 619908.0}, {"date": "2024-03-04", "close": 91.38, "volume": 916872.0}, {"date": "2024-03-05", "close": 91.47, "volume": 670028.0}, {"date": "2024-03-06", "close": 92.47, "volume": 795744.0}, {"date": "2024-03-07", "close": 93.88, "volume": 422285.0}, {"date": "2024-03-08", "close": 94.03, "volume": 396594.0}, {"date": "2024-03-11", "close": 94.43, "volume": 361632.0}, {"date": "2024-03-12", "close": 94.53, "volume": 289360.0}, {"date": "2024-03-13", "close": 95.53, "volume": 868076.0}, {"date": "2024-03-14", "close": 93.77, "volume": 380146.0}, {"date": "2024-03-15", "close": 93.85, "volume": 437926.0}, {"date": "2024-03-18", "close": 93.92, "volume": 256501.0}, {"date": "2024-03-19", "close": 94.04, "volume": 371751.0}, {"date": "2024-03-20", "close": 96.13, "volume": 415517.0}, {"date": "2024-03-21", "close": 96.44, "volume": 413046.0}, {"date": "2024-03-22", "close": 95.49, "volume": 317827.0}, {"date": "2024-03-25", "close": 95.69, "volume": 2251100.0}, {"date": "2024-03-26", "close": 95.97, "volume": 271126.0}, {"date": "2024-03-27", "close": 96.38, "volume": 452634.0}, {"date": "2024-03-28", "close": 97.68, "volume": 397185.0}, {"date": "2024-04-01", "close": 97.61, "volume": 731753.0}, {"date": "2024-04-02", "close": 96.44, "volume": 414608.0}, {"date": "2024-04-03", "close": 96.9, "volume": 479725.0}, {"date": "2024-04-04", "close": 96.61, "volume": 858645.0}, {"date": "2024-04-05", "close": 97.15, "volume": 369208.0}, {"date": "2024-04-08", "close": 98.03, "volume": 347068.0}, {"date": "2024-04-09", "close": 98.36, "volume": 589662.0}, {"date": "2024-04-10", "close": 95.57, "volume": 962389.0}, {"date": "2024-04-11", "close": 94.81, "volume": 896097.0}, {"date": "2024-04-12", "close": 93.02, "volume": 701316.0}, {"date": "2024-04-15", "close": 92.75, "volume": 711784.0}, {"date": "2024-04-16", "close": 91.16, "volume": 709058.0}, {"date": "2024-04-17", "close": 90.96, "volume": 654813.0}, {"date": "2024-04-18", "close": 91.01, "volume": 718085.0}, {"date": "2024-04-19", "close": 92.14, "volume": 351583.0}, {"date": "2024-04-22", "close": 92.99, "volume": 409046.0}, {"date": "2024-04-23", "close": 93.82, "volume": 606020.0}, {"date": "2024-04-24", "close": 92.84, "volume": 348887.0}, {"date": "2024-04-25", "close": 92.72, "volume": 3247106.0}, {"date": "2024-04-26", "close": 90.91, "volume": 3961611.0}, {"date": "2024-04-29", "close": 90.23, "volume": 666777.0}, {"date": "2024-04-30", "close": 89.32, "volume": 1133254.0}, {"date": "2024-05-01", "close": 89.65, "volume": 502118.0}, {"date": "2024-05-02", "close": 89.89, "volume": 778443.0}, {"date": "2024-05-03", "close": 91.23, "volume": 486885.0}, {"date": "2024-05-06", "close": 93.05, "volume": 531087.0}, {"date": "2024-05-07", "close": 92.06, "volume": 311054.0}, {"date": "2024-05-08", "close": 92.86, "volume": 391557.0}, {"date": "2024-05-09", "close": 93.19, "volume": 778107.0}, {"date": "2024-05-10", "close": 93.75, "volume": 3098211.0}, {"date": "2024-05-13", "close": 94.11, "volume": 656603.0}, {"date": "2024-05-14", "close": 94.5, "volume": 358995.0}, {"date": "2024-05-15", "close": 95.25, "volume": 551671.0}, {"date": "2024-05-16", "close": 94.45, "volume": 594166.0}, {"date": "2024-05-17", "close": 95.22, "volume": 652575.0}, {"date": "2024-05-20", "close": 94.19, "volume": 176316.0}, {"date": "2024-05-21", "close": 94.63, "volume": 660559.0}, {"date": "2024-05-22", "close": 94.48, "volume": 453184.0}, {"date": "2024-05-23", "close": 94.55, "volume": 841702.0}, {"date": "2024-05-24", "close": 95.47, "volume": 1433773.0}, {"date": "2024-05-28", "close": 96.11, "volume": 998905.0}, {"date": "2024-05-29", "close": 86.98, "volume": 3325769.0}, {"date": "2024-05-30", "close": 87.63, "volume": 1238144.0}, {"date": "2024-05-31", "close": 89.11, "volume": 946385.0}, {"date": "2024-06-03", "close": 88.94, "volume": 525890.0}, {"date": "2024-06-04", "close": 87.53, "volume": 902714.0}, {"date": "2024-06-05", "close": 86.82, "volume": 520663.0}, {"date": "2024-06-06", "close": 86.53, "volume": 811247.0}, {"date": "2024-06-07", "close": 84.96, "volume": 915073.0}, {"date": "2024-06-10", "close": 84.45, "volume": 622869.0}, {"date": "2024-06-11", "close": 83.52, "volume": 439299.0}, {"date": "2024-06-12", "close": 84.9, "volume": 579953.0}, {"date": "2024-06-13", "close": 84.47, "volume": 403017.0}, {"date": "2024-06-14", "close": 83.59, "volume": 425144.0}, {"date": "2024-06-17", "close": 83.79, "volume": 399080.0}, {"date": "2024-06-18", "close": 84.16, "volume": 739728.0}, {"date": "2024-06-20", "close": 83.89, "volume": 400419.0}, {"date": "2024-06-21", "close": 83.77, "volume": 508602.0}, {"date": "2024-06-24", "close": 85.22, "volume": 1361335.0}, {"date": "2024-06-25", "close": 84.8, "volume": 651586.0}, {"date": "2024-06-26", "close": 84.41, "volume": 575357.0}, {"date": "2024-06-27", "close": 83.3, "volume": 1435969.0}, {"date": "2024-06-28", "close": 83.85, "volume": 1258951.0}, {"date": "2024-07-01", "close": 83.17, "volume": 311066.0}, {"date": "2024-07-02", "close": 84.3, "volume": 1040447.0}, {"date": "2024-07-03", "close": 84.97, "volume": 254875.0}, {"date": "2024-07-05", "close": 83.72, "volume": 461308.0}, {"date": "2024-07-08", "close": 84.25, "volume": 1210895.0}, {"date": "2024-07-09", "close": 84.6, "volume": 1127553.0}, {"date": "2024-07-10", "close": 85.27, "volume": 4165143.0}, {"date": "2024-07-11", "close": 85.69, "volume": 1349776.0}, {"date": "2024-07-12", "close": 86.64, "volume": 1319111.0}, {"date": "2024-07-15", "close": 86.72, "volume": 434567.0}, {"date": "2024-07-16", "close": 87.76, "volume": 675994.0}, {"date": "2024-07-17", "close": 87.25, "volume": 673624.0}, {"date": "2024-07-18", "close": 86.75, "volume": 646126.0}, {"date": "2024-07-19", "close": 86.95, "volume": 575651.0}, {"date": "2024-07-22", "close": 87.48, "volume": 942142.0}, {"date": "2024-07-23", "close": 87.46, "volume": 849802.0}, {"date": "2024-07-24", "close": 86.25, "volume": 480535.0}, {"date": "2024-07-25", "close": 86.98, "volume": 517326.0}, {"date": "2024-07-26", "close": 87.33, "volume": 5031967.0}, {"date": "2024-07-29", "close": 87.23, "volume": 2169093.0}, {"date": "2024-07-30", "close": 82.5, "volume": 2569123.0}, {"date": "2024-07-31", "close": 84.33, "volume": 920308.0}, {"date": "2024-08-01", "close": 82.64, "volume": 923006.0}, {"date": "2024-08-02", "close": 80.73, "volume": 1138921.0}, {"date": "2024-08-05", "close": 79.1, "volume": 777188.0}, {"date": "2024-08-06", "close": 80.95, "volume": 1572646.0}, {"date": "2024-08-07", "close": 80.21, "volume": 741787.0}, {"date": "2024-08-08", "close": 81.31, "volume": 1008601.0}, {"date": "2024-08-09", "close": 81.56, "volume": 668681.0}, {"date": "2024-08-12", "close": 81.37, "volume": 1380775.0}, {"date": "2024-08-13", "close": 82.88, "volume": 454073.0}, {"date": "2024-08-14", "close": 83.34, "volume": 537503.0}, {"date": "2024-08-15", "close": 84.71, "volume": 638292.0}, {"date": "2024-08-16", "close": 85.51, "volume": 420762.0}, {"date": "2024-08-19", "close": 86.4, "volume": 2548870.0}, {"date": "2024-08-20", "close": 86.66, "volume": 809894.0}, {"date": "2024-08-21", "close": 86.66, "volume": 429904.0}, {"date": "2024-08-22", "close": 86.77, "volume": 706288.0}, {"date": "2024-08-23", "close": 88.28, "volume": 1202755.0}, {"date": "2024-08-26", "close": 88.77, "volume": 2325624.0}, {"date": "2024-08-27", "close": 83.3, "volume": 3541402.0}, {"date": "2024-08-28", "close": 81.88, "volume": 1723407.0}, {"date": "2024-08-29", "close": 82.96, "volume": 969066.0}, {"date": "2024-08-30", "close": 83.62, "volume": 537032.0}, {"date": "2024-09-03", "close": 82.34, "volume": 631716.0}, {"date": "2024-09-04", "close": 83.05, "volume": 717089.0}, {"date": "2024-09-05", "close": 82.97, "volume": 634398.0}, {"date": "2024-09-06", "close": 82.33, "volume": 1214850.0}, {"date": "2024-09-09", "close": 83.02, "volume": 663004.0}, {"date": "2024-09-10", "close": 82.89, "volume": 780329.0}, {"date": "2024-09-11", "close": 84.35, "volume": 909708.0}, {"date": "2024-09-12", "close": 85.13, "volume": 835482.0}, {"date": "2024-09-13", "close": 85.56, "volume": 849211.0}, {"date": "2024-09-16", "close": 86.88, "volume": 507042.0}, {"date": "2024-09-17", "close": 87.71, "volume": 997858.0}, {"date": "2024-09-18", "close": 86.87, "volume": 757156.0}, {"date": "2024-09-19", "close": 88.8, "volume": 885923.0}, {"date": "2024-09-20", "close": 89.91, "volume": 1665402.0}, {"date": "2024-09-23", "close": 89.99, "volume": 569584.0}, {"date": "2024-09-24", "close": 90.1, "volume": 535834.0}, {"date": "2024-09-25", "close": 89.45, "volume": 451122.0}, {"date": "2024-09-26", "close": 90.77, "volume": 2371237.0}, {"date": "2024-09-27", "close": 90.43, "volume": 420839.0}, {"date": "2024-09-30", "close": 90.2, "volume": 455756.0}, {"date": "2024-10-01", "close": 91.25, "volume": 1340855.0}, {"date": "2024-10-02", "close": 91.04, "volume": 862600.0}, {"date": "2024-10-03", "close": 91.22, "volume": 1382482.0}, {"date": "2024-10-04", "close": 91.64, "volume": 1127048.0}, {"date": "2024-10-07", "close": 90.89, "volume": 789085.0}, {"date": "2024-10-08", "close": 90.01, "volume": 613370.0}, {"date": "2024-10-09", "close": 89.74, "volume": 679295.0}, {"date": "2024-10-10", "close": 91.2, "volume": 1089721.0}, {"date": "2024-10-11", "close": 92.67, "volume": 1735093.0}, {"date": "2024-10-14", "close": 93.25, "volume": 855068.0}, {"date": "2024-10-15", "close": 92.75, "volume": 819955.0}, {"date": "2024-10-16", "close": 93.85, "volume": 936973.0}, {"date": "2024-10-17", "close": 93.58, "volume": 1031014.0}, {"date": "2024-10-18", "close": 94.06, "volume": 538867.0}, {"date": "2024-10-21", "close": 92.79, "volume": 732658.0}, {"date": "2024-10-22", "close": 93.04, "volume": 512459.0}, {"date": "2024-10-23", "close": 93.33, "volume": 1916762.0}, {"date": "2024-10-24", "close": 93.39, "volume": 942069.0}, {"date": "2024-10-25", "close": 92.77, "volume": 868526.0}, {"date": "2024-10-28", "close": 93.5, "volume": 4275567.0}, {"date": "2024-10-29", "close": 93.0, "volume": 573640.0}, {"date": "2024-10-30", "close": 91.89, "volume": 1911914.0}, {"date": "2024-10-31", "close": 91.12, "volume": 1113980.0}, {"date": "2024-11-01", "close": 90.76, "volume": 670410.0}, {"date": "2024-11-04", "close": 90.06, "volume": 1077637.0}, {"date": "2024-11-05", "close": 91.29, "volume": 563550.0}, {"date": "2024-11-06", "close": 93.17, "volume": 794787.0}, {"date": "2024-11-07", "close": 93.23, "volume": 797478.0}, {"date": "2024-11-08", "close": 92.91, "volume": 468718.0}, {"date": "2024-11-11", "close": 94.09, "volume": 662003.0}, {"date": "2024-11-12", "close": 94.09, "volume": 427612.0}, {"date": "2024-11-13", "close": 93.46, "volume": 420467.0}, {"date": "2024-11-14", "close": 93.4, "volume": 453217.0}, {"date": "2024-11-15", "close": 93.18, "volume": 844461.0}, {"date": "2024-11-18", "close": 93.05, "volume": 2467496.0}, {"date": "2024-11-19", "close": 94.09, "volume": 486927.0}, {"date": "2024-11-20", "close": 94.04, "volume": 373351.0}, {"date": "2024-11-21", "close": 94.63, "volume": 578226.0}, {"date": "2024-11-22", "close": 94.92, "volume": 445807.0}, {"date": "2024-11-25", "close": 95.57, "volume": 863058.0}, {"date": "2024-11-26", "close": 94.4, "volume": 452432.0}, {"date": "2024-11-27", "close": 94.96, "volume": 815093.0}, {"date": "2024-11-29", "close": 95.25, "volume": 208339.0}, {"date": "2024-12-02", "close": 95.09, "volume": 1000506.0}, {"date": "2024-12-03", "close": 95.29, "volume": 862816.0}, {"date": "2024-12-04", "close": 95.26, "volume": 1143124.0}, {"date": "2024-12-05", "close": 99.58, "volume": 2259039.0}, {"date": "2024-12-06", "close": 103.39, "volume": 1498967.0}, {"date": "2024-12-09", "close": 100.8, "volume": 996485.0}, {"date": "2024-12-10", "close": 100.74, "volume": 466800.0}, {"date": "2024-12-11", "close": 100.73, "volume": 451749.0}, {"date": "2024-12-12", "close": 99.3, "volume": 458305.0}, {"date": "2024-12-13", "close": 99.02, "volume": 401132.0}, {"date": "2024-12-16", "close": 98.6, "volume": 703719.0}, {"date": "2024-12-17", "close": 98.15, "volume": 490171.0}, {"date": "2024-12-18", "close": 95.71, "volume": 1127604.0}, {"date": "2024-12-19", "close": 96.62, "volume": 1096840.0}, {"date": "2024-12-20", "close": 96.54, "volume": 535510.0}, {"date": "2024-12-23", "close": 96.98, "volume": 409624.0}, {"date": "2024-12-24", "close": 97.01, "volume": 221661.0}, {"date": "2024-12-26", "close": 97.01, "volume": 266670.0}, {"date": "2024-12-27", "close": 97.05, "volume": 209364.0}, {"date": "2024-12-30", "close": 96.88, "volume": 251594.0}, {"date": "2024-12-31", "close": 97.05, "volume": 286291.0}, {"date": "2025-01-02", "close": 97.04, "volume": 380139.0}, {"date": "2025-01-03", "close": 96.06, "volume": 495643.0}, {"date": "2025-01-06", "close": 96.23, "volume": 692718.0}, {"date": "2025-01-07", "close": 96.87, "volume": 449060.0}, {"date": "2025-01-08", "close": 98.44, "volume": 715308.0}, {"date": "2025-01-10", "close": 97.44, "volume": 770621.0}, {"date": "2025-01-13", "close": 96.89, "volume": 685404.0}, {"date": "2025-01-14", "close": 97.78, "volume": 416820.0}, {"date": "2025-01-15", "close": 99.18, "volume": 598619.0}, {"date": "2025-01-16", "close": 99.2, "volume": 431996.0}, {"date": "2025-01-17", "close": 99.07, "volume": 375253.0}, {"date": "2025-01-21", "close": 100.17, "volume": 444608.0}, {"date": "2025-01-22", "close": 100.11, "volume": 307541.0}, {"date": "2025-01-23", "close": 100.17, "volume": 306068.0}, {"date": "2025-01-24", "close": 100.97, "volume": 305017.0}, {"date": "2025-01-27", "close": 100.87, "volume": 392212.0}, {"date": "2025-01-28", "close": 100.39, "volume": 1831791.0}, {"date": "2025-01-29", "close": 100.91, "volume": 398641.0}, {"date": "2025-01-30", "close": 99.6, "volume": 599728.0}, {"date": "2025-01-31", "close": 99.04, "volume": 556311.0}, {"date": "2025-02-03", "close": 97.54, "volume": 1318376.0}, {"date": "2025-02-04", "close": 97.56, "volume": 590446.0}, {"date": "2025-02-05", "close": 98.46, "volume": 388766.0}, {"date": "2025-02-06", "close": 99.71, "volume": 367056.0}, {"date": "2025-02-07", "close": 99.59, "volume": 428920.0}, {"date": "2025-02-10", "close": 99.36, "volume": 396230.0}, {"date": "2025-02-11", "close": 99.62, "volume": 663145.0}, {"date": "2025-02-12", "close": 98.68, "volume": 409370.0}, {"date": "2025-02-13", "close": 100.47, "volume": 1958635.0}, {"date": "2025-02-14", "close": 101.05, "volume": 392745.0}, {"date": "2025-02-18", "close": 101.34, "volume": 328383.0}, {"date": "2025-02-19", "close": 100.99, "volume": 368606.0}, {"date": "2025-02-20", "close": 100.92, "volume": 352617.0}, {"date": "2025-02-21", "close": 100.46, "volume": 1226166.0}, {"date": "2025-02-24", "close": 99.78, "volume": 503436.0}, {"date": "2025-02-25", "close": 104.14, "volume": 1555430.0}, {"date": "2025-02-26", "close": 103.94, "volume": 763772.0}, {"date": "2025-02-27", "close": 103.01, "volume": 447456.0}, {"date": "2025-02-28", "close": 102.82, "volume": 595799.0}, {"date": "2025-03-03", "close": 101.62, "volume": 603504.0}, {"date": "2025-03-04", "close": 99.53, "volume": 1137664.0}, {"date": "2025-03-05", "close": 99.4, "volume": 644241.0}, {"date": "2025-03-06", "close": 98.12, "volume": 636585.0}, {"date": "2025-03-07", "close": 98.51, "volume": 414126.0}, {"date": "2025-03-10", "close": 97.66, "volume": 549265.0}, {"date": "2025-03-11", "close": 95.25, "volume": 1034790.0}, {"date": "2025-03-12", "close": 96.91, "volume": 883383.0}, {"date": "2025-03-13", "close": 94.92, "volume": 608183.0}, {"date": "2025-03-14", "close": 96.89, "volume": 396448.0}, {"date": "2025-03-17", "close": 98.02, "volume": 412641.0}, {"date": "2025-03-18", "close": 97.68, "volume": 468802.0}, {"date": "2025-03-19", "close": 98.08, "volume": 433436.0}, {"date": "2025-03-20", "close": 97.9, "volume": 359686.0}, {"date": "2025-03-21", "close": 96.7, "volume": 1041033.0}, {"date": "2025-03-24", "close": 97.47, "volume": 608633.0}, {"date": "2025-03-25", "close": 98.15, "volume": 452917.0}, {"date": "2025-03-26", "close": 97.58, "volume": 320761.0}, {"date": "2025-03-27", "close": 97.03, "volume": 266378.0}, {"date": "2025-03-28", "close": 95.27, "volume": 588322.0}, {"date": "2025-03-31", "close": 95.51, "volume": 535815.0}, {"date": "2025-04-01", "close": 96.43, "volume": 432131.0}, {"date": "2025-04-02", "close": 97.54, "volume": 557993.0}, {"date": "2025-04-03", "close": 96.05, "volume": 1104640.0}, {"date": "2025-04-04", "close": 89.21, "volume": 1636571.0}, {"date": "2025-04-07", "close": 88.12, "volume": 1113861.0}, {"date": "2025-04-08", "close": 87.54, "volume": 945754.0}, {"date": "2025-04-09", "close": 91.72, "volume": 1329882.0}, {"date": "2025-04-10", "close": 88.98, "volume": 1012563.0}, {"date": "2025-04-11", "close": 91.14, "volume": 910160.0}, {"date": "2025-04-14", "close": 92.2, "volume": 517183.0}, {"date": "2025-04-15", "close": 92.69, "volume": 513132.0}, {"date": "2025-04-16", "close": 92.84, "volume": 663648.0}, {"date": "2025-04-17", "close": 93.43, "volume": 439280.0}, {"date": "2025-04-21", "close": 92.3, "volume": 371968.0}, {"date": "2025-04-22", "close": 94.1, "volume": 2597184.0}, {"date": "2025-04-23", "close": 94.12, "volume": 745614.0}, {"date": "2025-04-24", "close": 95.43, "volume": 408591.0}, {"date": "2025-04-25", "close": 95.01, "volume": 1970738.0}, {"date": "2025-04-28", "close": 95.88, "volume": 2059814.0}, {"date": "2025-04-29", "close": 95.24, "volume": 562800.0}, {"date": "2025-04-30", "close": 95.48, "volume": 634605.0}, {"date": "2025-05-01", "close": 96.32, "volume": 509054.0}, {"date": "2025-05-02", "close": 97.63, "volume": 450296.0}, {"date": "2025-05-05", "close": 97.81, "volume": 466411.0}, {"date": "2025-05-06", "close": 98.03, "volume": 487428.0}, {"date": "2025-05-07", "close": 98.04, "volume": 445401.0}, {"date": "2025-05-08", "close": 99.13, "volume": 671218.0}, {"date": "2025-05-09", "close": 99.58, "volume": 386142.0}, {"date": "2025-05-12", "close": 101.46, "volume": 583821.0}, {"date": "2025-05-13", "close": 101.87, "volume": 370146.0}, {"date": "2025-05-14", "close": 102.45, "volume": 520598.0}, {"date": "2025-05-15", "close": 102.8, "volume": 445003.0}, {"date": "2025-05-16", "close": 103.49, "volume": 1555425.0}, {"date": "2025-05-19", "close": 103.49, "volume": 281172.0}, {"date": "2025-05-20", "close": 103.53, "volume": 558514.0}, {"date": "2025-05-21", "close": 103.38, "volume": 610463.0}, {"date": "2025-05-22", "close": 103.64, "volume": 346203.0}, {"date": "2025-05-23", "close": 103.94, "volume": 554398.0}, {"date": "2025-05-27", "close": 104.81, "volume": 723285.0}, {"date": "2025-05-28", "close": 106.29, "volume": 1071631.0}, {"date": "2025-05-29", "close": 106.98, "volume": 951953.0}, {"date": "2025-05-30", "close": 107.35, "volume": 461479.0}, {"date": "2025-06-02", "close": 107.86, "volume": 352801.0}, {"date": "2025-06-03", "close": 107.79, "volume": 492381.0}, {"date": "2025-06-04", "close": 108.19, "volume": 432405.0}, {"date": "2025-06-05", "close": 108.31, "volume": 386009.0}, {"date": "2025-06-06", "close": 108.29, "volume": 398341.0}, {"date": "2025-06-09", "close": 108.05, "volume": 317470.0}, {"date": "2025-06-10", "close": 107.85, "volume": 1371441.0}, {"date": "2025-06-11", "close": 107.74, "volume": 348946.0}, {"date": "2025-06-12", "close": 108.37, "volume": 299564.0}, {"date": "2025-06-13", "close": 106.95, "volume": 396765.0}, {"date": "2025-06-16", "close": 106.93, "volume": 447232.0}, {"date": "2025-06-17", "close": 106.21, "volume": 417940.0}, {"date": "2025-06-18", "close": 106.25, "volume": 397778.0}, {"date": "2025-06-20", "close": 105.1, "volume": 650950.0}, {"date": "2025-06-23", "close": 105.32, "volume": 610181.0}, {"date": "2025-06-24", "close": 106.73, "volume": 488146.0}, {"date": "2025-06-25", "close": 106.64, "volume": 1494710.0}, {"date": "2025-06-26", "close": 109.1, "volume": 607316.0}, {"date": "2025-06-27", "close": 109.12, "volume": 610573.0}, {"date": "2025-06-30", "close": 111.3, "volume": 564533.0}, {"date": "2025-07-01", "close": 111.3, "volume": 414428.0}, {"date": "2025-07-02", "close": 112.14, "volume": 637305.0}, {"date": "2025-07-03", "close": 113.21, "volume": 433828.0}, {"date": "2025-07-07", "close": 111.94, "volume": 736322.0}, {"date": "2025-07-08", "close": 112.62, "volume": 668302.0}, {"date": "2025-07-09", "close": 113.03, "volume": 416187.0}, {"date": "2025-07-10", "close": 114.53, "volume": 700588.0}, {"date": "2025-07-11", "close": 113.73, "volume": 398115.0}, {"date": "2025-07-14", "close": 113.57, "volume": 391498.0}, {"date": "2025-07-15", "close": 112.59, "volume": 473428.0}, {"date": "2025-07-16", "close": 113.68, "volume": 395372.0}, {"date": "2025-07-17", "close": 114.36, "volume": 493328.0}, {"date": "2025-07-18", "close": 114.22, "volume": 442677.0}, {"date": "2025-07-21", "close": 114.99, "volume": 3533079.0}, {"date": "2025-07-22", "close": 114.85, "volume": 746876.0}, {"date": "2025-07-23", "close": 114.83, "volume": 834223.0}, {"date": "2025-07-24", "close": 114.08, "volume": 502481.0}, {"date": "2025-07-25", "close": 114.44, "volume": 432014.0}, {"date": "2025-07-28", "close": 113.34, "volume": 565701.0}, {"date": "2025-07-29", "close": 113.29, "volume": 2840594.0}, {"date": "2025-07-30", "close": 111.24, "volume": 636172.0}, {"date": "2025-07-31", "close": 110.44, "volume": 635916.0}, {"date": "2025-08-01", "close": 110.82, "volume": 730581.0}, {"date": "2025-08-04", "close": 111.95, "volume": 256411.0}, {"date": "2025-08-05", "close": 111.98, "volume": 369988.0}, {"date": "2025-08-06", "close": 112.55, "volume": 396084.0}, {"date": "2025-08-07", "close": 112.61, "volume": 464747.0}, {"date": "2025-08-08", "close": 112.84, "volume": 478291.0}, {"date": "2025-08-11", "close": 112.78, "volume": 288186.0}, {"date": "2025-08-12", "close": 113.25, "volume": 669771.0}, {"date": "2025-08-13", "close": 114.64, "volume": 999731.0}, {"date": "2025-08-14", "close": 114.17, "volume": 485190.0}, {"date": "2025-08-15", "close": 113.46, "volume": 422441.0}, {"date": "2025-08-18", "close": 113.08, "volume": 258925.0}, {"date": "2025-08-19", "close": 113.14, "volume": 431648.0}, {"date": "2025-08-20", "close": 112.73, "volume": 404451.0}, {"date": "2025-08-21", "close": 112.54, "volume": 451646.0}, {"date": "2025-08-22", "close": 114.73, "volume": 628611.0}, {"date": "2025-08-25", "close": 113.77, "volume": 854371.0}, {"date": "2025-08-26", "close": 119.39, "volume": 1799603.0}, {"date": "2025-08-27", "close": 119.11, "volume": 1323132.0}, {"date": "2025-08-28", "close": 119.2, "volume": 433142.0}, {"date": "2025-08-29", "close": 121.0, "volume": 887115.0}, {"date": "2025-09-02", "close": 121.68, "volume": 698888.0}, {"date": "2025-09-03", "close": 123.54, "volume": 771146.0}, {"date": "2025-09-04", "close": 125.19, "volume": 836758.0}, {"date": "2025-09-05", "close": 126.1, "volume": 1017167.0}, {"date": "2025-09-08", "close": 126.95, "volume": 566683.0}, {"date": "2025-09-09", "close": 126.49, "volume": 569254.0}, {"date": "2025-09-10", "close": 126.31, "volume": 455077.0}, {"date": "2025-09-11", "close": 126.77, "volume": 451171.0}, {"date": "2025-09-12", "close": 126.31, "volume": 320137.0}, {"date": "2025-09-15", "close": 127.79, "volume": 476392.0}, {"date": "2025-09-16", "close": 129.87, "volume": 802766.0}, {"date": "2025-09-17", "close": 129.73, "volume": 702798.0}, {"date": "2025-09-18", "close": 129.39, "volume": 684763.0}, {"date": "2025-09-19", "close": 130.32, "volume": 628553.0}, {"date": "2025-09-22", "close": 129.61, "volume": 408834.0}, {"date": "2025-09-23", "close": 130.66, "volume": 759957.0}, {"date": "2025-09-24", "close": 128.31, "volume": 697448.0}, {"date": "2025-09-25", "close": 129.39, "volume": 674365.0}, {"date": "2025-09-26", "close": 130.63, "volume": 496625.0}, {"date": "2025-09-29", "close": 129.8, "volume": 408993.0}, {"date": "2025-09-30", "close": 130.25, "volume": 586220.0}, {"date": "2025-10-01", "close": 130.46, "volume": 347399.0}, {"date": "2025-10-02", "close": 130.28, "volume": 564233.0}, {"date": "2025-10-03", "close": 129.03, "volume": 803348.0}, {"date": "2025-10-06", "close": 129.26, "volume": 659909.0}, {"date": "2025-10-07", "close": 128.69, "volume": 400269.0}, {"date": "2025-10-08", "close": 127.09, "volume": 430002.0}, {"date": "2025-10-09", "close": 126.41, "volume": 330553.0}, {"date": "2025-10-10", "close": 125.66, "volume": 446174.0}, {"date": "2025-10-13", "close": 126.8, "volume": 326483.0}, {"date": "2025-10-14", "close": 127.76, "volume": 426271.0}, {"date": "2025-10-15", "close": 128.26, "volume": 999992.0}, {"date": "2025-10-16", "close": 124.7, "volume": 1523303.0}, {"date": "2025-10-17", "close": 124.92, "volume": 766083.0}, {"date": "2025-10-20", "close": 125.8, "volume": 386481.0}, {"date": "2025-10-21", "close": 125.28, "volume": 1188867.0}, {"date": "2025-10-22", "close": 125.68, "volume": 313997.0}, {"date": "2025-10-23", "close": 125.94, "volume": 332586.0}, {"date": "2025-10-24", "close": 126.59, "volume": 305940.0}, {"date": "2025-10-27", "close": 127.27, "volume": 421386.0}, {"date": "2025-10-28", "close": 127.42, "volume": 969161.0}, {"date": "2025-10-29", "close": 125.98, "volume": 3445872.0}, {"date": "2025-10-30", "close": 123.67, "volume": 563596.0}, {"date": "2025-10-31", "close": 124.18, "volume": 493364.0}, {"date": "2025-11-03", "close": 124.83, "volume": 669703.0}, {"date": "2025-11-04", "close": 122.49, "volume": 711694.0}, {"date": "2025-11-05", "close": 122.73, "volume": 900457.0}, {"date": "2025-11-06", "close": 122.93, "volume": 763353.0}, {"date": "2025-11-07", "close": 123.58, "volume": 700602.0}, {"date": "2025-11-10", "close": 125.35, "volume": 524041.0}, {"date": "2025-11-11", "close": 125.19, "volume": 319898.0}, {"date": "2025-11-12", "close": 126.26, "volume": 860317.0}, {"date": "2025-11-13", "close": 124.14, "volume": 863418.0}, {"date": "2025-11-14", "close": 123.96, "volume": 1226385.0}, {"date": "2025-11-17", "close": 122.1, "volume": 684360.0}, {"date": "2025-11-18", "close": 121.73, "volume": 620704.0}, {"date": "2025-11-19", "close": 121.78, "volume": 518295.0}, {"date": "2025-11-20", "close": 119.92, "volume": 505986.0}, {"date": "2025-11-21", "close": 121.17, "volume": 527766.0}, {"date": "2025-11-24", "close": 122.29, "volume": 575832.0}, {"date": "2025-11-25", "close": 123.81, "volume": 443082.0}, {"date": "2025-11-26", "close": 125.43, "volume": 333519.0}, {"date": "2025-11-28", "close": 126.13, "volume": 219893.0}, {"date": "2025-12-01", "close": 124.17, "volume": 525514.0}, {"date": "2025-12-02", "close": 125.74, "volume": 552143.0}, {"date": "2025-12-03", "close": 126.76, "volume": 691009.0}, {"date": "2025-12-04", "close": 126.69, "volume": 1237955.0}, {"date": "2025-12-05", "close": 128.85, "volume": 797004.0}, {"date": "2025-12-08", "close": 126.57, "volume": 1224320.0}, {"date": "2025-12-09", "close": 126.5, "volume": 794919.0}, {"date": "2025-12-10", "close": 129.58, "volume": 1251073.0}, {"date": "2025-12-11", "close": 132.09, "volume": 711002.0}, {"date": "2025-12-12", "close": 131.66, "volume": 1288934.0}, {"date": "2025-12-15", "close": 132.07, "volume": 660214.0}, {"date": "2025-12-16", "close": 130.52, "volume": 511447.0}, {"date": "2025-12-17", "close": 128.41, "volume": 728211.0}, {"date": "2025-12-18", "close": 128.92, "volume": 382710.0}, {"date": "2025-12-19", "close": 129.72, "volume": 538413.0}, {"date": "2025-12-22", "close": 129.74, "volume": 726892.0}, {"date": "2025-12-23", "close": 130.33, "volume": 396133.0}, {"date": "2025-12-24", "close": 130.5, "volume": 266971.0}, {"date": "2025-12-26", "close": 130.94, "volume": 148655.0}, {"date": "2025-12-29", "close": 131.24, "volume": 372347.0}, {"date": "2025-12-30", "close": 130.5, "volume": 314968.0}, {"date": "2025-12-31", "close": 129.79, "volume": 323161.0}, {"date": "2026-01-02", "close": 132.2, "volume": 484825.0}, {"date": "2026-01-05", "close": 134.14, "volume": 724843.0}, {"date": "2026-01-06", "close": 132.98, "volume": 816015.0}, {"date": "2026-01-07", "close": 132.23, "volume": 521064.0}, {"date": "2026-01-08", "close": 133.36, "volume": 805708.0}, {"date": "2026-01-09", "close": 132.58, "volume": 611247.0}, {"date": "2026-01-12", "close": 133.93, "volume": 1237130.0}, {"date": "2026-01-13", "close": 132.23, "volume": 497540.0}, {"date": "2026-01-14", "close": 133.26, "volume": 462473.0}, {"date": "2026-01-15", "close": 134.86, "volume": 382226.0}, {"date": "2026-01-16", "close": 136.39, "volume": 1795271.0}, {"date": "2026-01-20", "close": 134.3, "volume": 600352.0}, {"date": "2026-01-21", "close": 135.77, "volume": 784993.0}, {"date": "2026-01-22", "close": 138.66, "volume": 582745.0}, {"date": "2026-01-23", "close": 137.69, "volume": 1348104.0}, {"date": "2026-01-26", "close": 136.83, "volume": 524199.0}, {"date": "2026-01-27", "close": 138.02, "volume": 507569.0}, {"date": "2026-01-28", "close": 139.23, "volume": 797387.0}, {"date": "2026-01-29", "close": 141.4, "volume": 2775509.0}, {"date": "2026-01-30", "close": 136.15, "volume": 1428879.0}, {"date": "2026-02-02", "close": 138.45, "volume": 598535.0}, {"date": "2026-02-03", "close": 141.26, "volume": 1066590.0}, {"date": "2026-02-04", "close": 140.8, "volume": 667023.0}, {"date": "2026-02-05", "close": 139.83, "volume": 823525.0}, {"date": "2026-02-06", "close": 141.73, "volume": 849426.0}, {"date": "2026-02-09", "close": 144.73, "volume": 840914.0}, {"date": "2026-02-10", "close": 145.64, "volume": 446814.0}, {"date": "2026-02-11", "close": 143.65, "volume": 593127.0}, {"date": "2026-02-12", "close": 140.12, "volume": 719567.0}, {"date": "2026-02-13", "close": 141.02, "volume": 1705338.0}, {"date": "2026-02-17", "close": 141.45, "volume": 517802.0}, {"date": "2026-02-18", "close": 142.5, "volume": 411606.0}, {"date": "2026-02-19", "close": 143.56, "volume": 1083777.0}, {"date": "2026-02-20", "close": 146.0, "volume": 615218.0}, {"date": "2026-02-23", "close": 142.29, "volume": 889657.0}, {"date": "2026-02-24", "close": 142.3, "volume": 765401.0}, {"date": "2026-02-25", "close": 148.13, "volume": 1338936.0}, {"date": "2026-02-26", "close": 148.85, "volume": 960337.0}, {"date": "2026-02-27", "close": 143.93, "volume": 1203610.0}, {"date": "2026-03-02", "close": 145.48, "volume": 929442.0}, {"date": "2026-03-03", "close": 143.8, "volume": 806773.0}, {"date": "2026-03-04", "close": 146.03, "volume": 507574.0}, {"date": "2026-03-05", "close": 144.0, "volume": 830604.0}, {"date": "2026-03-06", "close": 142.12, "volume": 1069823.0}, {"date": "2026-03-09", "close": 141.98, "volume": 977803.0}, {"date": "2026-03-10", "close": 143.08, "volume": 582834.0}, {"date": "2026-03-11", "close": 142.04, "volume": 585028.0}, {"date": "2026-03-12", "close": 138.91, "volume": 775071.0}, {"date": "2026-03-13", "close": 135.55, "volume": 708474.0}, {"date": "2026-03-16", "close": 139.78, "volume": 873976.0}, {"date": "2026-03-17", "close": 139.96, "volume": 439122.0}, {"date": "2026-03-18", "close": 138.0, "volume": 558850.0}, {"date": "2026-03-19", "close": 136.62, "volume": 581082.0}, {"date": "2026-03-20", "close": 133.83, "volume": 931061.0}, {"date": "2026-03-23", "close": 137.12, "volume": 616375.0}, {"date": "2026-03-24", "close": 136.39, "volume": 552339.0}, {"date": "2026-03-25", "close": 137.18, "volume": 1131729.0}, {"date": "2026-03-26", "close": 132.35, "volume": 1951929.0}, {"date": "2026-03-27", "close": 131.76, "volume": 1692322.0}, {"date": "2026-03-30", "close": 131.56, "volume": 827291.0}, {"date": "2026-03-31", "close": 135.34, "volume": 699082.0}, {"date": "2026-04-01", "close": 137.04, "volume": 588792.0}, {"date": "2026-04-02", "close": 136.23, "volume": 604845.0}, {"date": "2026-04-06", "close": 137.36, "volume": 386397.0}, {"date": "2026-04-07", "close": 138.17, "volume": 393366.0}, {"date": "2026-04-08", "close": 141.0, "volume": 621957.0}, {"date": "2026-04-09", "close": 142.77, "volume": 778496.0}, {"date": "2026-04-10", "close": 144.31, "volume": 502456.0}, {"date": "2026-04-13", "close": 146.21, "volume": 1285387.0}, {"date": "2026-04-14", "close": 148.39, "volume": 589642.0}, {"date": "2026-04-15", "close": 149.49, "volume": 358466.0}, {"date": "2026-04-16", "close": 149.3, "volume": 398746.0}, {"date": "2026-04-17", "close": 151.95, "volume": 681811.0}, {"date": "2026-04-20", "close": 153.39, "volume": 529611.0}, {"date": "2026-04-21", "close": 151.46, "volume": 594317.0}, {"date": "2026-04-22", "close": 150.82, "volume": 418602.0}, {"date": "2026-04-23", "close": 151.63, "volume": 768739.0}, {"date": "2026-04-24", "close": 152.15, "volume": 567847.0}, {"date": "2026-04-27", "close": 152.37, "volume": 757584.0}, {"date": "2026-04-28", "close": 151.46, "volume": 3531774.0}, {"date": "2026-04-29", "close": 148.19, "volume": 650803.0}, {"date": "2026-04-30", "close": 152.1, "volume": 677698.0}, {"date": "2026-05-01", "close": 152.49, "volume": 471159.0}, {"date": "2026-05-04", "close": 149.96, "volume": 455476.0}, {"date": "2026-05-05", "close": 151.02, "volume": 280123.0}, {"date": "2026-05-06", "close": 155.02, "volume": 776609.0}, {"date": "2026-05-07", "close": 152.48, "volume": 1105667.0}, {"date": "2026-05-08", "close": 152.9, "volume": 1795506.0}, {"date": "2026-05-11", "close": 153.08, "volume": 726539.0}, {"date": "2026-05-12", "close": 152.52, "volume": 1427313.0}, {"date": "2026-05-13", "close": 150.23, "volume": 2557351.0}, {"date": "2026-05-14", "close": 152.97, "volume": 512546.0}, {"date": "2026-05-15", "close": 152.48, "volume": 594621.0}, {"date": "2026-05-18", "close": 153.8, "volume": 335925.0}, {"date": "2026-05-19", "close": 154.1, "volume": 715572.0}, {"date": "2026-05-20", "close": 157.81, "volume": 851640.0}, {"date": "2026-05-21", "close": 159.73, "volume": 639167.0}, {"date": "2026-05-22", "close": 160.93, "volume": 635126.0}, {"date": "2026-05-26", "close": 161.84, "volume": 849685.0}, {"date": "2026-05-27", "close": 163.13, "volume": 966394.0}, {"date": "2026-05-28", "close": 161.84, "volume": 802919.0}, {"date": "2026-05-29", "close": 162.01, "volume": 643724.0}, {"date": "2026-06-01", "close": 162.62, "volume": 746555.0}, {"date": "2026-06-02", "close": 165.38, "volume": 544578.0}, {"date": "2026-06-03", "close": 162.33, "volume": 607035.0}, {"date": "2026-06-04", "close": 165.21, "volume": 506125.0}, {"date": "2026-06-05", "close": 164.37, "volume": 603007.0}, {"date": "2026-06-08", "close": 164.59, "volume": 427462.0}, {"date": "2026-06-09", "close": 165.22, "volume": 692035.0}, {"date": "2026-06-10", "close": 164.39, "volume": 996399.0}, {"date": "2026-06-11", "close": 166.6, "volume": 728225.0}, {"date": "2026-06-12", "close": 168.3, "volume": 666437.0}, {"date": "2026-06-15", "close": 168.4, "volume": 483565.0}, {"date": "2026-06-16", "close": 169.54, "volume": 816895.0}, {"date": "2026-06-17", "close": 169.84, "volume": 1002315.0}, {"date": "2026-06-18", "close": 170.82, "volume": 1300294.0}, {"date": "2026-06-22", "close": 173.18, "volume": 576043.0}, {"date": "2026-06-23", "close": 173.42, "volume": 652279.0}, {"date": "2026-06-24", "close": 172.37, "volume": 612465.0}, {"date": "2026-06-25", "close": 174.8, "volume": 712886.0}, {"date": "2026-06-26", "close": 175.1, "volume": 1477380.0}, {"date": "2026-06-29", "close": 176.08, "volume": 910497.0}, {"date": "2026-06-30", "close": 176.7, "volume": 416417.0}, {"date": "2026-07-01", "close": 177.57, "volume": 194073.0}, {"date": "2026-07-02", "close": 174.13, "volume": 828344.0}, {"date": "2026-07-06", "close": 176.1, "volume": 1066292.0}, {"date": "2026-07-07", "close": 178.25, "volume": 1211982.0}, {"date": "2026-07-08", "close": 174.51, "volume": 1269195.0}, {"date": "2026-07-09", "close": 176.66, "volume": 981604.0}, {"date": "2026-07-10", "close": 178.96, "volume": 474834.0}, {"date": "2026-07-13", "close": 178.69, "volume": 522763.0}, {"date": "2026-07-14", "close": 180.86, "volume": 505039.0}, {"date": "2026-07-15", "close": 183.65, "volume": 529137.0}, {"date": "2026-07-16", "close": 182.62, "volume": 595426.0}, {"date": "2026-07-17", "close": 181.97, "volume": 717227.0}, {"date": "2026-07-20", "close": 178.0, "volume": 629492.0}, {"date": "2026-07-21", "close": 178.76, "volume": 1228130.0}, {"date": "2026-07-22", "close": 179.06, "volume": 357020.0}, {"date": "2026-07-23", "close": 176.63, "volume": 663164.0}, {"date": "2026-07-24", "close": 177.77, "volume": 451981.0}, {"date": "2026-07-27", "close": 178.51, "volume": 392161.0}, {"date": "2026-07-28", "close": 180.63, "volume": 491164.0}, {"date": "2026-07-29", "close": 175.29, "volume": 3238730.0}, {"date": "2026-07-30", "close": 178.62, "volume": 1647208.0}, {"date": "2026-07-31", "close": 179.72, "volume": 757712.0}, {"date": "2026-08-03", "close": 179.72, "volume": 211025.0}, {"date": "2026-08-04", "close": 179.79, "volume": 706153.0}, {"date": "2026-08-05", "close": 180.94, "volume": 512528.0}, {"date": "2026-08-06", "close": 180.82, "volume": 372269.0}, {"date": "2026-08-07", "close": 181.55, "volume": 377967.0}], "refreshing": true}