{"ticker": "CL", "overview": {"cik": "21665", "ticker": "CL", "name": "COLGATE PALMOLIVE CO", "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "sic": "2844", "announcements": [{"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001225208-26-007329", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001964306-26-000409", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001225208-26-007035", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001964306-26-000371", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001225208-26-007020", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001964306-26-000369", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001964306-26-000367", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001964306-26-000366", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0000021665-26-000042", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0000021665-26-000041", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006375", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006374", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006373", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-24", "title": "Form 11-K", "accession": "0000021665-26-000034", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-24", "title": "Form 11-K", "accession": "0000021665-26-000033", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001225208-26-006098", "price_sensitive": false}, {"form": "3", "date": "2026-06-05", "title": "Initial insider holdings", "accession": "0001225208-26-005850", "price_sensitive": false}, {"form": "SD", "date": "2026-06-01", "title": "Form SD", "accession": "0000021665-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001225208-26-005447", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001225208-26-005240", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001225208-26-005239", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001225208-26-005238", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001225208-26-005241", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001225208-26-005237", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001225208-26-005236", "price_sensitive": false}]}, "description": "COLGATE PALMOLIVE CO trades as CL on the NYSE and is registered in the United States, classified under Perfumes, Cosmetics & Other Toilet Preparations (SIC 2844). Privy Trades holds 34 insider filings for the company, in August 2026. Across those, 2 insiders disclosed 2 sales totalling $1.31M. The most recent filing on record is dated 2 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 1309834.904, "net": -1309834.904, "insiders": 2, "first_date": "2026-08-06", "last_date": "2026-08-24"}, "metrics": {"ticker": "CL", "has_prices": true, "as_of": "2026-08-07", "last": 93.27, "prev_close": 93.0, "change": 0.269999999999996, "change_pct": 0.00290322580645157, "session_volume": 3738701.0, "vwap_5": 92.33121847471628, "vwap_20": 92.0420057370046, "vwap_60": 90.66763054538491, "vwap_250": 85.19494230973591, "high_52w": 99.14, "low_52w": 74.98, "avg_volume_20": 4702436.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20035491-T13", "src": "CONGRESS", "ticker": "CL", "cik": "", "company": "COLGATE PALMOLIVE CO", "company_raw": "Kevin Hern Traditional IRA\nJT Colgate-Palmolive Company Common\nStock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01 \u00b7 partial", "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": "Hon. Kevin Hern sells CL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88721}, {"id": "HOUSE-2026-20035491-T12", "src": "CONGRESS", "ticker": "CL", "cik": "", "company": "COLGATE PALMOLIVE CO", "company_raw": "O: Kevin Hern Traditional IRA\nColgate-Palmolive Company Common\nStock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "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": "Hon. Kevin Hern sells CL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91601}, {"id": "HOUSE-2026-20035491-T11", "src": "CONGRESS", "ticker": "CL", "cik": "", "company": "COLGATE PALMOLIVE CO", "company_raw": "Date\nAmount Cap.\nGains >\n$200?\nColgate-Palmolive Company Common\nStock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01 \u00b7 partial", "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": "Hon. Kevin Hern sells CL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97361}, {"id": "0001225208-26-007329", "src": "INSIDERS", "ticker": "CL", "cik": "21665", "company": "COLGATE PALMOLIVE CO", "company_raw": "COLGATE PALMOLIVE CO", "who": "Panagiotis Tsourapas", "who_key": "Tsourapas Panagiotis", "role": "COO, CD, EMEA, APac, Skin", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 920477.0000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "Insider trims $920K of CL", "source_url": "https://www.sec.gov/Archives/edgar/data/1576945/000122520826007329/0001225208-26-007329-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101681}, {"id": "HOUSE-2026-20035326-T7", "src": "CONGRESS", "ticker": "CL", "cik": "", "company": "COLGATE PALMOLIVE CO", "company_raw": "Hern Family Revocable Trust\nJT Colgate-Palmolive Company\nCommon Stock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Kevin Hern sells CL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035326.pdf", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108881}, {"id": "0001225208-26-007035", "src": "INSIDERS", "ticker": "CL", "cik": "21665", "company": "COLGATE PALMOLIVE CO", "company_raw": "COLGATE PALMOLIVE CO", "who": "John T. Cahill", "who_key": "CAHILL JOHN T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 389357.904, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "Boardroom sells $389K of CL", "source_url": "https://www.sec.gov/Archives/edgar/data/1197000/000122520826007035/0001225208-26-007035-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127601}, {"id": "13DG-0002100119-26-000347", "src": "13DG", "ticker": "CL", "cik": "21665", "company": "COLGATE PALMOLIVE CO", "company_raw": "COLGATE PALMOLIVE CO", "who": "Colgate Palmolive Co", "who_key": "COLGATE PALMOLIVE CO", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "COLGATE PALMOLIVE CO crosses 5% of CL (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/21665/0002100119-26-000347-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270161}, {"id": "HOUSE-2025-20032298-T2", "src": "CONGRESS", "ticker": "CL", "cik": "", "company": "COLGATE PALMOLIVE CO", "company_raw": "uarterly portfolio rebalancing\nColgate-Palmolive Company Common\nStock", "who": "Hon. Rick Larsen", "who_key": "Hon. Rick Larsen", "role": "House \u00b7 WA02", "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. Rick Larsen dumps CL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032298.pdf", "trade_date": "2025-10-06", "timestamp": "2025-10-06", "mins": 565361}, {"id": "HOUSE-2025-20032242-T2", "src": "CONGRESS", "ticker": "CL", "cik": "", "company": "COLGATE PALMOLIVE CO", "company_raw": "rill Lynch Long Term Growth\nJT Colgate-Palmolive Company Common\nStock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "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. Julie Johnson dumps CL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032242.pdf", "trade_date": "2025-09-25", "timestamp": "2025-09-25", "mins": 581201}, {"id": "HOUSE-2026-20035035-T16", "src": "CONGRESS", "ticker": "CL", "cik": "", "company": "COLGATE PALMOLIVE CO", "company_raw": "ll Lynch Tax Efficient Core\nJT Colgate-Palmolive Company\nCommon Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "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. Julie Johnson dumps CL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035035.pdf", "trade_date": "2025-09-23", "timestamp": "2025-09-23", "mins": 584081}, {"id": "HOUSE-2026-20035035-T17", "src": "CONGRESS", "ticker": "CL", "cik": "", "company": "COLGATE PALMOLIVE CO", "company_raw": "ll Lynch Tax Efficient Core\nJT Colgate-Palmolive Company\nCommon Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "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: Hon. Julie Johnson picks up CL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035035.pdf", "trade_date": "2025-09-23", "timestamp": "2025-09-23", "mins": 584081}, {"id": "HOUSE-2025-20032129-T20", "src": "CONGRESS", "ticker": "CL", "cik": "", "company": "COLGATE PALMOLIVE CO", "company_raw": "chwab Brokerage Account 924\nSP Colgate-Palmolive Company Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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": "Hon. Lisa McClain offloads CL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf", "trade_date": "2025-09-11", "timestamp": "2025-09-11", "mins": 601361}, {"id": "HOUSE-2025-20032256-T1", "src": "CONGRESS", "ticker": "CL", "cik": "", "company": "COLGATE PALMOLIVE CO", "company_raw": "0,000\nF S: New\nS O: TradeWinds\nColgate-Palmolive Company Common\nStock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Tim Moore sells CL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032256.pdf", "trade_date": "2025-09-10", "timestamp": "2025-09-10", "mins": 602801}, {"id": "HOUSE-2025-20030932-T29", "src": "CONGRESS", "ticker": "CL", "cik": "", "company": "COLGATE PALMOLIVE CO", "company_raw": "chwab Brokerage Account 924\nSP Colgate-Palmolive Company Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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": "Hon. Lisa McClain files a buy in CL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf", "trade_date": "2025-08-13", "timestamp": "2025-08-13", "mins": 643121}, {"id": "SENATE-1e086831c7e843cda11ddd366a27f400-0", "src": "CONGRESS", "ticker": "CL", "cik": "", "company": "COLGATE PALMOLIVE CO", "company_raw": "Colgate-Palmolive Company", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Shelley M Capito sells CL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/1e086831-c7e8-43cd-a11d-dd366a27f400/", "trade_date": "2025-07-31", "timestamp": "2025-07-31", "mins": 661841}, {"id": "HOUSE-2025-20030930-T30", "src": "CONGRESS", "ticker": "CL", "cik": "", "company": "COLGATE PALMOLIVE CO", "company_raw": "without my input or\ndirection.\nColgate-Palmolive Company Common\nStock", "who": "Hon. Ritchie John Torres", "who_key": "Hon. Ritchie John Torres", "role": "House \u00b7 NY15", "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": "Hon. Ritchie John Torres sells CL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030930.pdf", "trade_date": "2025-07-11", "timestamp": "2025-07-11", "mins": 690641}, {"id": "HOUSE-2025-20030891-T150", "src": "CONGRESS", "ticker": "CL", "cik": "", "company": "COLGATE PALMOLIVE CO", "company_raw": "chwab Brokerage Account 924\nSP Colgate-Palmolive Company Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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": "Hon. Lisa McClain offloads CL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-24", "timestamp": "2025-06-24", "mins": 715121}, {"id": "HOUSE-2025-20030891-T149", "src": "CONGRESS", "ticker": "CL", "cik": "", "company": "COLGATE PALMOLIVE CO", "company_raw": "e\nAmount Cap.\nGains >\n$200?\nSP Colgate-Palmolive Company Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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": "Hon. Lisa McClain files a buy in CL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725201}, {"id": "HOUSE-2024-20024339-T1", "src": "CONGRESS", "ticker": "CL", "cik": "", "company": "COLGATE PALMOLIVE CO", "company_raw": "o rebalancing. Asset manager-initiated sale\nColgate-Palmolive Company", "who": "Hon. Rick Larsen", "who_key": "Hon. Rick Larsen", "role": "House \u00b7 WA02", "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": "Hon. Rick Larsen adds CL to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024339.pdf", "trade_date": "2024-01-09", "timestamp": "2024-01-09", "mins": 1481201}, {"id": "HOUSE-2024-20000788-T0", "src": "CONGRESS", "ticker": "CL", "cik": "", "company": "COLGATE PALMOLIVE CO", "company_raw": "Date\nAmount Cap.\nGains >\n$200?\nColgate-Palmolive Company\nCommon Stock", "who": "Hon. Jeff Duncan", "who_key": "Hon. Jeff Duncan", "role": "House \u00b7 SC03", "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": "Hon. Jeff Duncan trims CL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20000788.pdf", "trade_date": "2023-08-25", "timestamp": "2023-08-25", "mins": 1678481}, {"id": "HOUSE-2022-20021732-T3", "src": "CONGRESS", "ticker": "CL", "cik": "", "company": "COLGATE PALMOLIVE CO", "company_raw": "000\nF S: New\nS O: Morgan Stanley IRA - X142\nColgate-Palmolive Company", "who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL21 \u00b7 partial", "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": "Hon. Lois Frankel offloads CL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021732.pdf", "trade_date": "2022-09-07", "timestamp": "2022-09-07", "mins": 2185361}, {"id": "HOUSE-2022-20021618-T4", "src": "CONGRESS", "ticker": "CL", "cik": "", "company": "COLGATE PALMOLIVE CO", "company_raw": "000\nF S: New\nS O: Morgan Stanley IRA - X142\nColgate-Palmolive Company", "who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL21 \u00b7 partial", "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": "Hon. Lois Frankel offloads CL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021618.pdf", "trade_date": "2022-08-10", "timestamp": "2022-08-10", "mins": 2225681}, {"id": "HOUSE-2022-20021618-T5", "src": "CONGRESS", "ticker": "CL", "cik": "", "company": "COLGATE PALMOLIVE CO", "company_raw": "000\nF S: New\nS O: Morgan Stanley IRA - X141\nColgate-Palmolive Company", "who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL21 \u00b7 partial", "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": "Hon. Lois Frankel offloads CL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021618.pdf", "trade_date": "2022-07-21", "timestamp": "2022-07-21", "mins": 2254481}, {"id": "SENATE-3bdd93407c8c4ed0898ddad3835940d2-78", "src": "CONGRESS", "ticker": "CL", "cik": "", "company": "COLGATE PALMOLIVE CO", "company_raw": "Colgate-Palmolive Company", "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": "Capitol Hill trade: Sen. Thomas H Tuberville dumps CL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3bdd9340-7c8c-4ed0-898d-dad3835940d2/", "trade_date": "2021-03-29", "timestamp": "2021-03-29", "mins": 2944241}, {"id": "SENATE-2b47d30103184604bd14a0b9c1b8437f-8", "src": "CONGRESS", "ticker": "CL", "cik": "", "company": "COLGATE PALMOLIVE CO", "company_raw": "Colgate-Palmolive Company", "who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Kelly Loeffler sells CL ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/", "trade_date": "2020-04-14", "timestamp": "2020-04-14", "mins": 3446801}, {"id": "SENATE-2b47d30103184604bd14a0b9c1b8437f-27", "src": "CONGRESS", "ticker": "CL", "cik": "", "company": "COLGATE PALMOLIVE CO", "company_raw": "Colgate-Palmolive Company", "who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Kelly Loeffler sells CL ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/", "trade_date": "2020-04-14", "timestamp": "2020-04-14", "mins": 3446801}, {"id": "SENATE-2b47d30103184604bd14a0b9c1b8437f-117", "src": "CONGRESS", "ticker": "CL", "cik": "", "company": "COLGATE PALMOLIVE CO", "company_raw": "Colgate-Palmolive Company Option Type: Put Strike price: $62.50 Expires: 05/15/2020", "who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Kelly Loeffler adds CL to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/", "trade_date": "2020-04-07", "timestamp": "2020-04-07", "mins": 3456881}, {"id": "SENATE-ff931edc194d48dc98bfddef7f4d0e45-35", "src": "CONGRESS", "ticker": "CL", "cik": "", "company": "COLGATE PALMOLIVE CO", "company_raw": "Colgate-Palmolive Company", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Shelley M Capito files a buy in CL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ff931edc-194d-48dc-98bf-ddef7f4d0e45/", "trade_date": "2018-04-24", "timestamp": "2018-04-24", "mins": 4485041}, {"id": "SENATE-b17ecfe5f2464f4cbf2f4f1dd4c35539-35", "src": "CONGRESS", "ticker": "CL", "cik": "", "company": "COLGATE PALMOLIVE CO", "company_raw": "Colgate-Palmolive Company", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Shelley M Capito files a buy in CL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b17ecfe5-f246-4f4c-bf2f-4f1dd4c35539/", "trade_date": "2018-04-24", "timestamp": "2018-04-24", "mins": 4485041}, {"id": "SENATE-ff931edc194d48dc98bfddef7f4d0e45-88", "src": "CONGRESS", "ticker": "CL", "cik": "", "company": "COLGATE PALMOLIVE CO", "company_raw": "Colgate-Palmolive Company", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Shelley M Capito files a buy in CL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ff931edc-194d-48dc-98bf-ddef7f4d0e45/", "trade_date": "2018-04-05", "timestamp": "2018-04-05", "mins": 4512401}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000347", "src": "13DG", "ticker": "CL", "cik": "21665", "company": "COLGATE PALMOLIVE CO", "company_raw": "COLGATE PALMOLIVE CO", "who": "Colgate Palmolive Co", "who_key": "COLGATE PALMOLIVE CO", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Perfumes, Cosmetics & Other Toilet Preparations", "country": "United States", "headline": "COLGATE PALMOLIVE CO crosses 5% of CL (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/21665/0002100119-26-000347-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270161}], "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": "Colgate-Palmolive Company Common Stock", "new_value": "COLGATE PALMOLIVE CO", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000021665", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000021665", "applied": 1, "detected_at": "2026-09-10T23:39:51.122259"}]}, "key_people": [{"who": "Panagiotis Tsourapas", "who_key": "Tsourapas Panagiotis", "role": "COO, CD, EMEA, APac, Skin", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 920477.0000000001, "net": -920477.0000000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 920477.0000000001, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576945/000122520826007329/0001225208-26-007329-index.htm"}], "latest": {"action": "SELL", "amount": 920477.0000000001, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576945/000122520826007329/0001225208-26-007329-index.htm"}}, {"who": "John T. Cahill", "who_key": "CAHILL JOHN T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 389357.904, "net": -389357.904, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 389357.904, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1197000/000122520826007035/0001225208-26-007035-index.htm"}], "latest": {"action": "SELL", "amount": 389357.904, "date": "2026-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1197000/000122520826007035/0001225208-26-007035-index.htm"}}, {"who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 200002.0, "net": -199001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}, {"action": "SELL", "amount": 100001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-04-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}}, {"who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 45003.0, "net": -45003.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2015-05-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5bdbba1a-4794-48fa-a26c-09717428dc37/"}, {"action": "SELL", "amount": 15001.0, "date": "2015-05-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/75f0461a-c84a-468b-a567-1ce5cf492f91/"}, {"action": "SELL", "amount": 15001.0, "date": "2015-05-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/112fdda9-70c4-4cc5-a386-5c9491ba2d9b/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2015-05-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5bdbba1a-4794-48fa-a26c-09717428dc37/"}}, {"who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 4004.0, "sold": 1001.0, "net": 3003.0, "trades": 5, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-07-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/1e086831-c7e8-43cd-a11d-dd366a27f400/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-04-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ff931edc-194d-48dc-98bf-ddef7f4d0e45/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-04-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b17ecfe5-f246-4f4c-bf2f-4f1dd4c35539/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-04-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ff931edc-194d-48dc-98bf-ddef7f4d0e45/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-04-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b17ecfe5-f246-4f4c-bf2f-4f1dd4c35539/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-07-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/1e086831-c7e8-43cd-a11d-dd366a27f400/"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-09-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-08-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-06-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-09-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf"}}, {"who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 4004.0, "net": -4004.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-09-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-08-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-08-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-08-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035326.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-09-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf"}}, {"who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL21 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 3003.0, "net": -3003.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-09-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021732.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-08-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021618.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-07-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021618.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-09-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021732.pdf"}}], "activity": [{"date": "2026-08-06", "net": -389357.904}, {"date": "2026-08-19", "net": -1001.0}, {"date": "2026-08-24", "net": -920477.0000000001}, {"date": "2026-08-27", "net": -1001.0}, {"date": "2026-08-31", "net": -1001.0}, {"date": "2026-09-02", "net": -1001.0}], "announcements": [{"form": "4", "date": "2026-08-26", "title": "Insider transaction", "accession": "0001225208-26-007329", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001964306-26-000409", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001225208-26-007035", "price_sensitive": false}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001964306-26-000371", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001225208-26-007020", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001964306-26-000369", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001964306-26-000367", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001964306-26-000366", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0000021665-26-000042", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0000021665-26-000041", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006375", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006374", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006373", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-24", "title": "Form 11-K", "accession": "0000021665-26-000034", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-24", "title": "Form 11-K", "accession": "0000021665-26-000033", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "Insider transaction", "accession": "0001225208-26-006098", "price_sensitive": false}, {"form": "3", "date": "2026-06-05", "title": "Initial insider holdings", "accession": "0001225208-26-005850", "price_sensitive": false}, {"form": "SD", "date": "2026-06-01", "title": "Form SD", "accession": "0000021665-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001225208-26-005447", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001225208-26-005240", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001225208-26-005239", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001225208-26-005238", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001225208-26-005241", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001225208-26-005237", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001225208-26-005236", "price_sensitive": false}], "performance": {"ticker": "CL", "has_prices": true, "summary": {"n": 9, "avg": 0.2442933073602901, "win_rate": 1.0, "best": 0.39981990094552006, "worst": 0.05235247658806274, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-09-23", "score": 0.0, "ref_price": 80.15, "return": 0.16369307548346837}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-08-13", "score": 0.0, "ref_price": 86.34, "return": 0.08026407227241131}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 88.63, "return": 0.05235247658806274}, {"who": "Hon. Rick Larsen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA02", "amount": 1001.0, "date": "2024-01-09", "score": 0.0, "ref_price": 80.82, "return": 0.15404602821083896}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 1001.0, "date": "2020-04-07", "score": 0.0, "ref_price": 69.04, "return": 0.3509559675550404}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-24", "score": 0.0, "ref_price": 66.63, "return": 0.39981990094552006}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-24", "score": 0.0, "ref_price": 66.63, "return": 0.39981990094552006}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-05", "score": 0.0, "ref_price": 71.81, "return": 0.29884417212087444}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-05", "score": 0.0, "ref_price": 71.81, "return": 0.29884417212087444}]}, "price_series": [{"date": "2016-08-08", "close": 74.43, "volume": 2223383.0}, {"date": "2016-08-09", "close": 74.78, "volume": 1535955.0}, {"date": "2016-08-10", "close": 74.84, "volume": 1945161.0}, {"date": "2016-08-11", "close": 74.89, "volume": 2345121.0}, {"date": "2016-08-12", "close": 74.97, "volume": 1658325.0}, {"date": "2016-08-15", "close": 74.71, "volume": 2375818.0}, {"date": "2016-08-16", "close": 74.32, "volume": 1807368.0}, {"date": "2016-08-17", "close": 74.58, "volume": 1977912.0}, {"date": "2016-08-18", "close": 74.59, "volume": 2059550.0}, {"date": "2016-08-19", "close": 74.49, "volume": 2088579.0}, {"date": "2016-08-22", "close": 74.5, "volume": 1619585.0}, {"date": "2016-08-23", "close": 74.54, "volume": 1460444.0}, {"date": "2016-08-24", "close": 74.36, "volume": 1742691.0}, {"date": "2016-08-25", "close": 74.63, "volume": 1567581.0}, {"date": "2016-08-26", "close": 74.47, "volume": 2039972.0}, {"date": "2016-08-29", "close": 74.81, "volume": 2397578.0}, {"date": "2016-08-30", "close": 74.5, "volume": 2057939.0}, {"date": "2016-08-31", "close": 74.34, "volume": 2592212.0}, {"date": "2016-09-01", "close": 74.27, "volume": 3016327.0}, {"date": "2016-09-02", "close": 74.89, "volume": 2981344.0}, {"date": "2016-09-06", "close": 75.27, "volume": 2133143.0}, {"date": "2016-09-07", "close": 73.76, "volume": 3297835.0}, {"date": "2016-09-08", "close": 72.99, "volume": 3775017.0}, {"date": "2016-09-09", "close": 70.86, "volume": 5617630.0}, {"date": "2016-09-12", "close": 72.78, "volume": 5928696.0}, {"date": "2016-09-13", "close": 71.84, "volume": 4278259.0}, {"date": "2016-09-14", "close": 71.85, "volume": 3187490.0}, {"date": "2016-09-15", "close": 72.1, "volume": 3052531.0}, {"date": "2016-09-16", "close": 71.96, "volume": 3959683.0}, {"date": "2016-09-19", "close": 72.19, "volume": 2272044.0}, {"date": "2016-09-20", "close": 72.48, "volume": 2438173.0}, {"date": "2016-09-21", "close": 73.0, "volume": 3268352.0}, {"date": "2016-09-22", "close": 73.53, "volume": 2974249.0}, {"date": "2016-09-23", "close": 73.25, "volume": 3613090.0}, {"date": "2016-09-26", "close": 73.11, "volume": 2502847.0}, {"date": "2016-09-27", "close": 73.46, "volume": 2292230.0}, {"date": "2016-09-28", "close": 73.6, "volume": 2684990.0}, {"date": "2016-09-29", "close": 73.29, "volume": 2944591.0}, {"date": "2016-09-30", "close": 74.14, "volume": 4652275.0}, {"date": "2016-10-03", "close": 73.62, "volume": 2691080.0}, {"date": "2016-10-04", "close": 72.8, "volume": 3266989.0}, {"date": "2016-10-05", "close": 72.97, "volume": 2361380.0}, {"date": "2016-10-06", "close": 73.28, "volume": 2561589.0}, {"date": "2016-10-07", "close": 73.05, "volume": 3315780.0}, {"date": "2016-10-10", "close": 72.61, "volume": 2986404.0}, {"date": "2016-10-11", "close": 72.2, "volume": 2971861.0}, {"date": "2016-10-12", "close": 72.43, "volume": 2201706.0}, {"date": "2016-10-13", "close": 72.16, "volume": 2991573.0}, {"date": "2016-10-14", "close": 72.31, "volume": 2874972.0}, {"date": "2016-10-17", "close": 72.08, "volume": 2273438.0}, {"date": "2016-10-18", "close": 71.93, "volume": 2729867.0}, {"date": "2016-10-19", "close": 71.7, "volume": 2940977.0}, {"date": "2016-10-20", "close": 70.92, "volume": 3312617.0}, {"date": "2016-10-21", "close": 70.92, "volume": 3633052.0}, {"date": "2016-10-24", "close": 71.03, "volume": 2408601.0}, {"date": "2016-10-25", "close": 71.31, "volume": 2530847.0}, {"date": "2016-10-26", "close": 71.26, "volume": 2941251.0}, {"date": "2016-10-27", "close": 70.57, "volume": 4365207.0}, {"date": "2016-10-28", "close": 71.17, "volume": 3295140.0}, {"date": "2016-10-31", "close": 71.36, "volume": 2785943.0}, {"date": "2016-11-01", "close": 70.99, "volume": 2329025.0}, {"date": "2016-11-02", "close": 71.18, "volume": 3437007.0}, {"date": "2016-11-03", "close": 70.57, "volume": 4144352.0}, {"date": "2016-11-04", "close": 69.57, "volume": 3869110.0}, {"date": "2016-11-07", "close": 70.54, "volume": 3596442.0}, {"date": "2016-11-08", "close": 71.59, "volume": 4045287.0}, {"date": "2016-11-09", "close": 70.37, "volume": 4886757.0}, {"date": "2016-11-10", "close": 67.2, "volume": 9784878.0}, {"date": "2016-11-11", "close": 67.42, "volume": 4008392.0}, {"date": "2016-11-14", "close": 66.58, "volume": 3893975.0}, {"date": "2016-11-15", "close": 66.59, "volume": 5248163.0}, {"date": "2016-11-16", "close": 66.74, "volume": 3000534.0}, {"date": "2016-11-17", "close": 65.99, "volume": 3831561.0}, {"date": "2016-11-18", "close": 65.86, "volume": 4747297.0}, {"date": "2016-11-21", "close": 66.22, "volume": 3494646.0}, {"date": "2016-11-22", "close": 66.33, "volume": 3556114.0}, {"date": "2016-11-23", "close": 65.99, "volume": 2230528.0}, {"date": "2016-11-25", "close": 66.53, "volume": 1302337.0}, {"date": "2016-11-28", "close": 66.43, "volume": 3059571.0}, {"date": "2016-11-29", "close": 66.53, "volume": 2674141.0}, {"date": "2016-11-30", "close": 65.23, "volume": 4515892.0}, {"date": "2016-12-01", "close": 65.08, "volume": 4204673.0}, {"date": "2016-12-02", "close": 64.72, "volume": 4487014.0}, {"date": "2016-12-05", "close": 64.63, "volume": 4401771.0}, {"date": "2016-12-06", "close": 65.03, "volume": 4540751.0}, {"date": "2016-12-07", "close": 65.93, "volume": 6569989.0}, {"date": "2016-12-08", "close": 65.7, "volume": 3204399.0}, {"date": "2016-12-09", "close": 66.29, "volume": 2465595.0}, {"date": "2016-12-12", "close": 66.75, "volume": 3126506.0}, {"date": "2016-12-13", "close": 66.89, "volume": 3392855.0}, {"date": "2016-12-14", "close": 65.91, "volume": 3808932.0}, {"date": "2016-12-15", "close": 66.23, "volume": 4837596.0}, {"date": "2016-12-16", "close": 66.23, "volume": 4382784.0}, {"date": "2016-12-19", "close": 66.06, "volume": 2408840.0}, {"date": "2016-12-20", "close": 66.39, "volume": 2635787.0}, {"date": "2016-12-21", "close": 66.05, "volume": 2007121.0}, {"date": "2016-12-22", "close": 66.37, "volume": 1673655.0}, {"date": "2016-12-23", "close": 66.27, "volume": 1210939.0}, {"date": "2016-12-27", "close": 66.01, "volume": 1629195.0}, {"date": "2016-12-28", "close": 65.61, "volume": 1636528.0}, {"date": "2016-12-29", "close": 65.89, "volume": 2108505.0}, {"date": "2016-12-30", "close": 65.44, "volume": 3491842.0}, {"date": "2017-01-03", "close": 65.54, "volume": 3039523.0}, {"date": "2017-01-04", "close": 66.26, "volume": 4047854.0}, {"date": "2017-01-05", "close": 66.85, "volume": 2857791.0}, {"date": "2017-01-06", "close": 67.36, "volume": 2994837.0}, {"date": "2017-01-09", "close": 66.42, "volume": 3183952.0}, {"date": "2017-01-10", "close": 65.39, "volume": 3485087.0}, {"date": "2017-01-11", "close": 65.31, "volume": 3807383.0}, {"date": "2017-01-12", "close": 65.85, "volume": 2992739.0}, {"date": "2017-01-13", "close": 65.88, "volume": 1682949.0}, {"date": "2017-01-17", "close": 67.1, "volume": 5136568.0}, {"date": "2017-01-18", "close": 67.86, "volume": 5127320.0}, {"date": "2017-01-19", "close": 67.04, "volume": 2767846.0}, {"date": "2017-01-20", "close": 67.95, "volume": 3940595.0}, {"date": "2017-01-23", "close": 67.55, "volume": 2872904.0}, {"date": "2017-01-24", "close": 68.26, "volume": 2786264.0}, {"date": "2017-01-25", "close": 68.43, "volume": 3034830.0}, {"date": "2017-01-26", "close": 68.24, "volume": 4656329.0}, {"date": "2017-01-27", "close": 64.68, "volume": 14874180.0}, {"date": "2017-01-30", "close": 64.53, "volume": 7990495.0}, {"date": "2017-01-31", "close": 64.58, "volume": 6983206.0}, {"date": "2017-02-01", "close": 64.72, "volume": 4916431.0}, {"date": "2017-02-02", "close": 65.68, "volume": 7063274.0}, {"date": "2017-02-03", "close": 65.97, "volume": 4478847.0}, {"date": "2017-02-06", "close": 65.49, "volume": 2897538.0}, {"date": "2017-02-07", "close": 66.56, "volume": 3255604.0}, {"date": "2017-02-08", "close": 66.59, "volume": 3574905.0}, {"date": "2017-02-09", "close": 66.6, "volume": 3223758.0}, {"date": "2017-02-10", "close": 67.72, "volume": 5121445.0}, {"date": "2017-02-13", "close": 67.71, "volume": 4798266.0}, {"date": "2017-02-14", "close": 67.74, "volume": 5137793.0}, {"date": "2017-02-15", "close": 68.61, "volume": 4576205.0}, {"date": "2017-02-16", "close": 69.0, "volume": 5172687.0}, {"date": "2017-02-17", "close": 71.98, "volume": 15036940.0}, {"date": "2017-02-21", "close": 73.18, "volume": 10553300.0}, {"date": "2017-02-22", "close": 73.49, "volume": 5811807.0}, {"date": "2017-02-23", "close": 74.44, "volume": 7203752.0}, {"date": "2017-02-24", "close": 73.35, "volume": 6461618.0}, {"date": "2017-02-27", "close": 72.65, "volume": 5201398.0}, {"date": "2017-02-28", "close": 72.98, "volume": 4496894.0}, {"date": "2017-03-01", "close": 73.46, "volume": 4093002.0}, {"date": "2017-03-02", "close": 73.74, "volume": 4439151.0}, {"date": "2017-03-03", "close": 73.59, "volume": 3807890.0}, {"date": "2017-03-06", "close": 73.79, "volume": 3994691.0}, {"date": "2017-03-07", "close": 73.72, "volume": 3216210.0}, {"date": "2017-03-08", "close": 73.16, "volume": 4141675.0}, {"date": "2017-03-09", "close": 73.37, "volume": 4050155.0}, {"date": "2017-03-10", "close": 74.26, "volume": 3375136.0}, {"date": "2017-03-13", "close": 73.9, "volume": 2932042.0}, {"date": "2017-03-14", "close": 73.65, "volume": 3502293.0}, {"date": "2017-03-15", "close": 73.94, "volume": 4176113.0}, {"date": "2017-03-16", "close": 73.9, "volume": 3182191.0}, {"date": "2017-03-17", "close": 73.96, "volume": 5099041.0}, {"date": "2017-03-20", "close": 73.8, "volume": 2796135.0}, {"date": "2017-03-21", "close": 73.7, "volume": 3695257.0}, {"date": "2017-03-22", "close": 73.68, "volume": 2809405.0}, {"date": "2017-03-23", "close": 73.92, "volume": 2843650.0}, {"date": "2017-03-24", "close": 73.67, "volume": 2621928.0}, {"date": "2017-03-27", "close": 73.43, "volume": 3052412.0}, {"date": "2017-03-28", "close": 73.77, "volume": 3605163.0}, {"date": "2017-03-29", "close": 73.56, "volume": 2450192.0}, {"date": "2017-03-30", "close": 73.23, "volume": 2345979.0}, {"date": "2017-03-31", "close": 73.19, "volume": 2849548.0}, {"date": "2017-04-03", "close": 73.37, "volume": 3396990.0}, {"date": "2017-04-04", "close": 73.62, "volume": 4044444.0}, {"date": "2017-04-05", "close": 73.46, "volume": 3881725.0}, {"date": "2017-04-06", "close": 73.13, "volume": 4064432.0}, {"date": "2017-04-07", "close": 73.45, "volume": 3250914.0}, {"date": "2017-04-10", "close": 73.73, "volume": 2230894.0}, {"date": "2017-04-11", "close": 73.7, "volume": 2517873.0}, {"date": "2017-04-12", "close": 74.0, "volume": 2816557.0}, {"date": "2017-04-13", "close": 73.66, "volume": 2334193.0}, {"date": "2017-04-17", "close": 74.07, "volume": 1949511.0}, {"date": "2017-04-18", "close": 74.37, "volume": 3914461.0}, {"date": "2017-04-19", "close": 73.39, "volume": 3246146.0}, {"date": "2017-04-20", "close": 73.18, "volume": 3114711.0}, {"date": "2017-04-21", "close": 73.02, "volume": 2718173.0}, {"date": "2017-04-24", "close": 73.66, "volume": 3311255.0}, {"date": "2017-04-25", "close": 74.22, "volume": 3623126.0}, {"date": "2017-04-26", "close": 73.5, "volume": 3236689.0}, {"date": "2017-04-27", "close": 73.3, "volume": 3906100.0}, {"date": "2017-04-28", "close": 72.04, "volume": 7465980.0}, {"date": "2017-05-01", "close": 71.8, "volume": 3369908.0}, {"date": "2017-05-02", "close": 70.76, "volume": 4395753.0}, {"date": "2017-05-03", "close": 71.08, "volume": 3703872.0}, {"date": "2017-05-04", "close": 71.95, "volume": 4348279.0}, {"date": "2017-05-05", "close": 71.81, "volume": 2700205.0}, {"date": "2017-05-08", "close": 71.84, "volume": 2177762.0}, {"date": "2017-05-09", "close": 71.5, "volume": 2251217.0}, {"date": "2017-05-10", "close": 71.8, "volume": 3240175.0}, {"date": "2017-05-11", "close": 71.62, "volume": 2537971.0}, {"date": "2017-05-12", "close": 71.25, "volume": 1972795.0}, {"date": "2017-05-15", "close": 71.65, "volume": 2297806.0}, {"date": "2017-05-16", "close": 71.58, "volume": 2906711.0}, {"date": "2017-05-17", "close": 75.69, "volume": 18842880.0}, {"date": "2017-05-18", "close": 73.93, "volume": 7493191.0}, {"date": "2017-05-19", "close": 74.82, "volume": 6897622.0}, {"date": "2017-05-22", "close": 74.28, "volume": 4178634.0}, {"date": "2017-05-23", "close": 73.84, "volume": 2799898.0}, {"date": "2017-05-24", "close": 74.6, "volume": 2597592.0}, {"date": "2017-05-25", "close": 75.37, "volume": 3410253.0}, {"date": "2017-05-26", "close": 75.45, "volume": 2153604.0}, {"date": "2017-05-30", "close": 76.09, "volume": 4698395.0}, {"date": "2017-05-31", "close": 76.36, "volume": 6300573.0}, {"date": "2017-06-01", "close": 76.69, "volume": 2637631.0}, {"date": "2017-06-02", "close": 77.11, "volume": 2304966.0}, {"date": "2017-06-05", "close": 77.23, "volume": 2091532.0}, {"date": "2017-06-06", "close": 77.0, "volume": 2544467.0}, {"date": "2017-06-07", "close": 77.16, "volume": 2099597.0}, {"date": "2017-06-08", "close": 75.79, "volume": 3347970.0}, {"date": "2017-06-09", "close": 75.77, "volume": 2985614.0}, {"date": "2017-06-12", "close": 75.55, "volume": 2571749.0}, {"date": "2017-06-13", "close": 75.69, "volume": 2591251.0}, {"date": "2017-06-14", "close": 75.88, "volume": 2532843.0}, {"date": "2017-06-15", "close": 76.35, "volume": 2226490.0}, {"date": "2017-06-16", "close": 76.31, "volume": 3813708.0}, {"date": "2017-06-19", "close": 76.9, "volume": 2889765.0}, {"date": "2017-06-20", "close": 76.35, "volume": 2383122.0}, {"date": "2017-06-21", "close": 75.68, "volume": 2522800.0}, {"date": "2017-06-22", "close": 75.53, "volume": 2373546.0}, {"date": "2017-06-23", "close": 75.92, "volume": 3114322.0}, {"date": "2017-06-26", "close": 75.89, "volume": 1901296.0}, {"date": "2017-06-27", "close": 75.37, "volume": 3541144.0}, {"date": "2017-06-28", "close": 75.09, "volume": 2078634.0}, {"date": "2017-06-29", "close": 74.12, "volume": 2882435.0}, {"date": "2017-06-30", "close": 74.13, "volume": 3619146.0}, {"date": "2017-07-03", "close": 73.94, "volume": 1489891.0}, {"date": "2017-07-05", "close": 73.76, "volume": 2197398.0}, {"date": "2017-07-06", "close": 73.45, "volume": 2853957.0}, {"date": "2017-07-07", "close": 73.34, "volume": 2591845.0}, {"date": "2017-07-10", "close": 73.08, "volume": 2428154.0}, {"date": "2017-07-11", "close": 72.4, "volume": 3099038.0}, {"date": "2017-07-12", "close": 72.28, "volume": 2191966.0}, {"date": "2017-07-13", "close": 72.23, "volume": 3913459.0}, {"date": "2017-07-14", "close": 72.49, "volume": 2484099.0}, {"date": "2017-07-17", "close": 72.59, "volume": 3296961.0}, {"date": "2017-07-18", "close": 72.52, "volume": 2872619.0}, {"date": "2017-07-19", "close": 72.49, "volume": 2877423.0}, {"date": "2017-07-20", "close": 72.09, "volume": 3608899.0}, {"date": "2017-07-21", "close": 73.27, "volume": 7173140.0}, {"date": "2017-07-24", "close": 71.85, "volume": 4678670.0}, {"date": "2017-07-25", "close": 72.05, "volume": 3921714.0}, {"date": "2017-07-26", "close": 73.0, "volume": 6080733.0}, {"date": "2017-07-27", "close": 72.95, "volume": 4326536.0}, {"date": "2017-07-28", "close": 72.54, "volume": 3407490.0}, {"date": "2017-07-31", "close": 72.2, "volume": 3196234.0}, {"date": "2017-08-01", "close": 71.7, "volume": 3052943.0}, {"date": "2017-08-02", "close": 71.62, "volume": 3059510.0}, {"date": "2017-08-03", "close": 71.6, "volume": 2660192.0}, {"date": "2017-08-04", "close": 71.48, "volume": 2297297.0}, {"date": "2017-08-07", "close": 71.74, "volume": 2047974.0}, {"date": "2017-08-08", "close": 71.7, "volume": 1909282.0}, {"date": "2017-08-09", "close": 71.57, "volume": 2486522.0}, {"date": "2017-08-10", "close": 71.55, "volume": 2567901.0}, {"date": "2017-08-11", "close": 71.26, "volume": 2023502.0}, {"date": "2017-08-14", "close": 71.45, "volume": 3043230.0}, {"date": "2017-08-15", "close": 71.8, "volume": 2306319.0}, {"date": "2017-08-16", "close": 71.93, "volume": 2258598.0}, {"date": "2017-08-17", "close": 71.3, "volume": 3191256.0}, {"date": "2017-08-18", "close": 71.02, "volume": 3317539.0}, {"date": "2017-08-21", "close": 71.61, "volume": 2436330.0}, {"date": "2017-08-22", "close": 71.64, "volume": 2360584.0}, {"date": "2017-08-23", "close": 71.22, "volume": 2142864.0}, {"date": "2017-08-24", "close": 70.78, "volume": 3685481.0}, {"date": "2017-08-25", "close": 71.15, "volume": 2162354.0}, {"date": "2017-08-28", "close": 70.9, "volume": 3101572.0}, {"date": "2017-08-29", "close": 71.3, "volume": 2691813.0}, {"date": "2017-08-30", "close": 70.95, "volume": 2076750.0}, {"date": "2017-08-31", "close": 71.64, "volume": 2947833.0}, {"date": "2017-09-01", "close": 71.3, "volume": 2132416.0}, {"date": "2017-09-05", "close": 71.11, "volume": 2796292.0}, {"date": "2017-09-06", "close": 71.49, "volume": 3007784.0}, {"date": "2017-09-07", "close": 71.56, "volume": 2124588.0}, {"date": "2017-09-08", "close": 71.82, "volume": 2942941.0}, {"date": "2017-09-11", "close": 72.02, "volume": 2351734.0}, {"date": "2017-09-12", "close": 71.95, "volume": 1415222.0}, {"date": "2017-09-13", "close": 71.65, "volume": 1806575.0}, {"date": "2017-09-14", "close": 72.14, "volume": 2005039.0}, {"date": "2017-09-15", "close": 72.28, "volume": 4645021.0}, {"date": "2017-09-18", "close": 72.39, "volume": 1894092.0}, {"date": "2017-09-19", "close": 72.81, "volume": 2727889.0}, {"date": "2017-09-20", "close": 72.55, "volume": 2062055.0}, {"date": "2017-09-21", "close": 71.37, "volume": 2296756.0}, {"date": "2017-09-22", "close": 71.19, "volume": 2533279.0}, {"date": "2017-09-25", "close": 73.0, "volume": 6606535.0}, {"date": "2017-09-26", "close": 73.39, "volume": 3307019.0}, {"date": "2017-09-27", "close": 73.08, "volume": 4245505.0}, {"date": "2017-09-28", "close": 73.15, "volume": 2955792.0}, {"date": "2017-09-29", "close": 72.85, "volume": 2958578.0}, {"date": "2017-10-02", "close": 72.95, "volume": 2554392.0}, {"date": "2017-10-03", "close": 72.44, "volume": 2310008.0}, {"date": "2017-10-04", "close": 72.88, "volume": 2345274.0}, {"date": "2017-10-05", "close": 73.21, "volume": 3037218.0}, {"date": "2017-10-06", "close": 72.72, "volume": 1770997.0}, {"date": "2017-10-09", "close": 72.36, "volume": 1513867.0}, {"date": "2017-10-10", "close": 72.9, "volume": 2078272.0}, {"date": "2017-10-11", "close": 74.73, "volume": 6491356.0}, {"date": "2017-10-12", "close": 75.16, "volume": 3124389.0}, {"date": "2017-10-13", "close": 75.99, "volume": 3759643.0}, {"date": "2017-10-16", "close": 75.75, "volume": 2229615.0}, {"date": "2017-10-17", "close": 74.96, "volume": 3217025.0}, {"date": "2017-10-18", "close": 74.44, "volume": 2682748.0}, {"date": "2017-10-19", "close": 73.14, "volume": 4132969.0}, {"date": "2017-10-20", "close": 72.32, "volume": 4317675.0}, {"date": "2017-10-23", "close": 72.19, "volume": 4308247.0}, {"date": "2017-10-24", "close": 71.84, "volume": 3976657.0}, {"date": "2017-10-25", "close": 71.42, "volume": 3944720.0}, {"date": "2017-10-26", "close": 71.21, "volume": 4015625.0}, {"date": "2017-10-27", "close": 70.4, "volume": 8703970.0}, {"date": "2017-10-30", "close": 69.2, "volume": 4443482.0}, {"date": "2017-10-31", "close": 70.45, "volume": 4718307.0}, {"date": "2017-11-01", "close": 70.56, "volume": 3279560.0}, {"date": "2017-11-02", "close": 70.94, "volume": 4637053.0}, {"date": "2017-11-03", "close": 70.15, "volume": 2506150.0}, {"date": "2017-11-06", "close": 70.25, "volume": 3197185.0}, {"date": "2017-11-07", "close": 70.9, "volume": 3351208.0}, {"date": "2017-11-08", "close": 73.27, "volume": 5569116.0}, {"date": "2017-11-09", "close": 72.91, "volume": 4411372.0}, {"date": "2017-11-10", "close": 73.21, "volume": 2523691.0}, {"date": "2017-11-13", "close": 73.7, "volume": 2511454.0}, {"date": "2017-11-14", "close": 73.46, "volume": 2969029.0}, {"date": "2017-11-15", "close": 72.48, "volume": 3063923.0}, {"date": "2017-11-16", "close": 72.63, "volume": 3689219.0}, {"date": "2017-11-17", "close": 71.89, "volume": 4627386.0}, {"date": "2017-11-20", "close": 72.07, "volume": 2749244.0}, {"date": "2017-11-21", "close": 72.22, "volume": 2829133.0}, {"date": "2017-11-22", "close": 71.75, "volume": 2951103.0}, {"date": "2017-11-24", "close": 72.01, "volume": 988545.0}, {"date": "2017-11-27", "close": 72.0, "volume": 2994987.0}, {"date": "2017-11-28", "close": 72.76, "volume": 2703577.0}, {"date": "2017-11-29", "close": 72.01, "volume": 3646910.0}, {"date": "2017-11-30", "close": 72.45, "volume": 4504229.0}, {"date": "2017-12-01", "close": 73.04, "volume": 4377244.0}, {"date": "2017-12-04", "close": 74.52, "volume": 3615783.0}, {"date": "2017-12-05", "close": 74.59, "volume": 3463174.0}, {"date": "2017-12-06", "close": 74.25, "volume": 2696010.0}, {"date": "2017-12-07", "close": 73.2, "volume": 3696241.0}, {"date": "2017-12-08", "close": 73.32, "volume": 3047886.0}, {"date": "2017-12-11", "close": 73.17, "volume": 4432536.0}, {"date": "2017-12-12", "close": 72.49, "volume": 3295714.0}, {"date": "2017-12-13", "close": 73.35, "volume": 3520011.0}, {"date": "2017-12-14", "close": 73.24, "volume": 1867950.0}, {"date": "2017-12-15", "close": 74.05, "volume": 4444644.0}, {"date": "2017-12-18", "close": 73.99, "volume": 3252337.0}, {"date": "2017-12-19", "close": 74.85, "volume": 4193580.0}, {"date": "2017-12-20", "close": 74.52, "volume": 3770366.0}, {"date": "2017-12-21", "close": 74.66, "volume": 1916591.0}, {"date": "2017-12-22", "close": 75.15, "volume": 2176737.0}, {"date": "2017-12-26", "close": 75.48, "volume": 1214100.0}, {"date": "2017-12-27", "close": 75.37, "volume": 1227074.0}, {"date": "2017-12-28", "close": 75.14, "volume": 1506143.0}, {"date": "2017-12-29", "close": 75.45, "volume": 1905199.0}, {"date": "2018-01-02", "close": 75.14, "volume": 4352470.0}, {"date": "2018-01-03", "close": 74.85, "volume": 3310214.0}, {"date": "2018-01-04", "close": 75.33, "volume": 2501692.0}, {"date": "2018-01-05", "close": 75.42, "volume": 2852326.0}, {"date": "2018-01-08", "close": 75.53, "volume": 1688739.0}, {"date": "2018-01-09", "close": 75.64, "volume": 2518433.0}, {"date": "2018-01-10", "close": 74.82, "volume": 3138309.0}, {"date": "2018-01-11", "close": 74.55, "volume": 2007352.0}, {"date": "2018-01-12", "close": 74.62, "volume": 2338181.0}, {"date": "2018-01-16", "close": 75.42, "volume": 4570186.0}, {"date": "2018-01-17", "close": 76.68, "volume": 3454211.0}, {"date": "2018-01-18", "close": 76.63, "volume": 4037085.0}, {"date": "2018-01-19", "close": 77.5, "volume": 4473376.0}, {"date": "2018-01-22", "close": 77.38, "volume": 2824708.0}, {"date": "2018-01-23", "close": 76.9, "volume": 3296118.0}, {"date": "2018-01-24", "close": 76.8, "volume": 3571515.0}, {"date": "2018-01-25", "close": 77.31, "volume": 4236973.0}, {"date": "2018-01-26", "close": 73.56, "volume": 12210600.0}, {"date": "2018-01-29", "close": 73.79, "volume": 8632038.0}, {"date": "2018-01-30", "close": 74.67, "volume": 5866146.0}, {"date": "2018-01-31", "close": 74.24, "volume": 5458859.0}, {"date": "2018-02-01", "close": 73.33, "volume": 3895502.0}, {"date": "2018-02-02", "close": 72.43, "volume": 5119898.0}, {"date": "2018-02-05", "close": 69.81, "volume": 6270595.0}, {"date": "2018-02-06", "close": 70.41, "volume": 6786445.0}, {"date": "2018-02-07", "close": 70.17, "volume": 4342704.0}, {"date": "2018-02-08", "close": 68.95, "volume": 4874892.0}, {"date": "2018-02-09", "close": 69.76, "volume": 6097604.0}, {"date": "2018-02-12", "close": 70.19, "volume": 3455658.0}, {"date": "2018-02-13", "close": 70.3, "volume": 3373435.0}, {"date": "2018-02-14", "close": 69.62, "volume": 3579222.0}, {"date": "2018-02-15", "close": 71.22, "volume": 3509741.0}, {"date": "2018-02-16", "close": 71.46, "volume": 4275285.0}, {"date": "2018-02-20", "close": 70.03, "volume": 3016416.0}, {"date": "2018-02-21", "close": 69.14, "volume": 2743605.0}, {"date": "2018-02-22", "close": 69.39, "volume": 3087197.0}, {"date": "2018-02-23", "close": 70.3, "volume": 2398533.0}, {"date": "2018-02-26", "close": 71.07, "volume": 2844584.0}, {"date": "2018-02-27", "close": 69.92, "volume": 3068026.0}, {"date": "2018-02-28", "close": 68.97, "volume": 3765306.0}, {"date": "2018-03-01", "close": 68.86, "volume": 4994773.0}, {"date": "2018-03-02", "close": 69.27, "volume": 3188110.0}, {"date": "2018-03-05", "close": 70.07, "volume": 3082570.0}, {"date": "2018-03-06", "close": 69.64, "volume": 2942337.0}, {"date": "2018-03-07", "close": 69.68, "volume": 3299651.0}, {"date": "2018-03-08", "close": 71.02, "volume": 4060623.0}, {"date": "2018-03-09", "close": 71.24, "volume": 2928242.0}, {"date": "2018-03-12", "close": 71.08, "volume": 2967524.0}, {"date": "2018-03-13", "close": 70.87, "volume": 4548790.0}, {"date": "2018-03-14", "close": 69.99, "volume": 4160752.0}, {"date": "2018-03-15", "close": 69.56, "volume": 3021655.0}, {"date": "2018-03-16", "close": 69.62, "volume": 6759643.0}, {"date": "2018-03-19", "close": 70.06, "volume": 3771842.0}, {"date": "2018-03-20", "close": 69.69, "volume": 2402689.0}, {"date": "2018-03-21", "close": 68.69, "volume": 4009350.0}, {"date": "2018-03-22", "close": 68.82, "volume": 4115972.0}, {"date": "2018-03-23", "close": 68.38, "volume": 3743725.0}, {"date": "2018-03-26", "close": 68.19, "volume": 3271084.0}, {"date": "2018-03-27", "close": 69.28, "volume": 3734569.0}, {"date": "2018-03-28", "close": 70.8, "volume": 4168399.0}, {"date": "2018-03-29", "close": 71.68, "volume": 4626805.0}, {"date": "2018-04-02", "close": 70.15, "volume": 4077993.0}, {"date": "2018-04-03", "close": 70.95, "volume": 3717478.0}, {"date": "2018-04-04", "close": 71.65, "volume": 3569244.0}, {"date": "2018-04-05", "close": 71.81, "volume": 3238571.0}, {"date": "2018-04-06", "close": 71.64, "volume": 2872876.0}, {"date": "2018-04-09", "close": 71.42, "volume": 2638149.0}, {"date": "2018-04-10", "close": 71.73, "volume": 2901804.0}, {"date": "2018-04-11", "close": 71.38, "volume": 2988485.0}, {"date": "2018-04-12", "close": 70.94, "volume": 2680886.0}, {"date": "2018-04-13", "close": 71.6, "volume": 3847920.0}, {"date": "2018-04-16", "close": 72.44, "volume": 4089783.0}, {"date": "2018-04-17", "close": 72.23, "volume": 3307259.0}, {"date": "2018-04-18", "close": 72.08, "volume": 3840647.0}, {"date": "2018-04-19", "close": 69.77, "volume": 5526993.0}, {"date": "2018-04-20", "close": 67.52, "volume": 8636163.0}, {"date": "2018-04-23", "close": 66.37, "volume": 7405145.0}, {"date": "2018-04-24", "close": 66.63, "volume": 4777540.0}, {"date": "2018-04-25", "close": 66.41, "volume": 3393347.0}, {"date": "2018-04-26", "close": 66.59, "volume": 4848544.0}, {"date": "2018-04-27", "close": 66.58, "volume": 6539197.0}, {"date": "2018-04-30", "close": 65.23, "volume": 7395291.0}, {"date": "2018-05-01", "close": 65.0, "volume": 4952291.0}, {"date": "2018-05-02", "close": 63.14, "volume": 7721822.0}, {"date": "2018-05-03", "close": 63.32, "volume": 6479802.0}, {"date": "2018-05-04", "close": 63.71, "volume": 3904230.0}, {"date": "2018-05-07", "close": 62.82, "volume": 4296471.0}, {"date": "2018-05-08", "close": 62.28, "volume": 5155861.0}, {"date": "2018-05-09", "close": 61.91, "volume": 4956971.0}, {"date": "2018-05-10", "close": 62.48, "volume": 4010273.0}, {"date": "2018-05-11", "close": 62.71, "volume": 4014444.0}, {"date": "2018-05-14", "close": 62.04, "volume": 4989225.0}, {"date": "2018-05-15", "close": 61.65, "volume": 6573101.0}, {"date": "2018-05-16", "close": 62.09, "volume": 3763097.0}, {"date": "2018-05-17", "close": 62.29, "volume": 3894517.0}, {"date": "2018-05-18", "close": 62.22, "volume": 5045975.0}, {"date": "2018-05-21", "close": 62.25, "volume": 3988093.0}, {"date": "2018-05-22", "close": 62.41, "volume": 4135088.0}, {"date": "2018-05-23", "close": 62.72, "volume": 3358178.0}, {"date": "2018-05-24", "close": 62.49, "volume": 3028189.0}, {"date": "2018-05-25", "close": 63.75, "volume": 5197707.0}, {"date": "2018-05-29", "close": 63.56, "volume": 5033564.0}, {"date": "2018-05-30", "close": 64.39, "volume": 4403650.0}, {"date": "2018-05-31", "close": 63.09, "volume": 4734112.0}, {"date": "2018-06-01", "close": 62.69, "volume": 3669398.0}, {"date": "2018-06-04", "close": 62.71, "volume": 3255165.0}, {"date": "2018-06-05", "close": 62.29, "volume": 3334656.0}, {"date": "2018-06-06", "close": 62.57, "volume": 3384605.0}, {"date": "2018-06-07", "close": 62.76, "volume": 5697273.0}, {"date": "2018-06-08", "close": 63.34, "volume": 4782338.0}, {"date": "2018-06-11", "close": 63.75, "volume": 3147378.0}, {"date": "2018-06-12", "close": 63.73, "volume": 3339977.0}, {"date": "2018-06-13", "close": 63.06, "volume": 4251180.0}, {"date": "2018-06-14", "close": 63.31, "volume": 4299412.0}, {"date": "2018-06-15", "close": 64.73, "volume": 9733989.0}, {"date": "2018-06-18", "close": 63.31, "volume": 7894557.0}, {"date": "2018-06-19", "close": 64.0, "volume": 4579786.0}, {"date": "2018-06-20", "close": 63.9, "volume": 4896912.0}, {"date": "2018-06-21", "close": 63.49, "volume": 3294308.0}, {"date": "2018-06-22", "close": 64.63, "volume": 5103087.0}, {"date": "2018-06-25", "close": 65.11, "volume": 4429839.0}, {"date": "2018-06-26", "close": 65.14, "volume": 3900878.0}, {"date": "2018-06-27", "close": 64.71, "volume": 4228781.0}, {"date": "2018-06-28", "close": 64.93, "volume": 2891916.0}, {"date": "2018-06-29", "close": 64.81, "volume": 4223654.0}, {"date": "2018-07-02", "close": 64.58, "volume": 3057231.0}, {"date": "2018-07-03", "close": 64.67, "volume": 2298395.0}, {"date": "2018-07-05", "close": 65.96, "volume": 3663909.0}, {"date": "2018-07-06", "close": 65.78, "volume": 3309841.0}, {"date": "2018-07-09", "close": 65.0, "volume": 4101325.0}, {"date": "2018-07-10", "close": 65.73, "volume": 2612934.0}, {"date": "2018-07-11", "close": 65.24, "volume": 2344016.0}, {"date": "2018-07-12", "close": 65.17, "volume": 2497168.0}, {"date": "2018-07-13", "close": 65.75, "volume": 2684803.0}, {"date": "2018-07-16", "close": 65.62, "volume": 2409070.0}, {"date": "2018-07-17", "close": 65.56, "volume": 3119644.0}, {"date": "2018-07-18", "close": 64.81, "volume": 3712927.0}, {"date": "2018-07-19", "close": 65.75, "volume": 4341084.0}, {"date": "2018-07-20", "close": 65.95, "volume": 3264327.0}, {"date": "2018-07-23", "close": 65.84, "volume": 5331041.0}, {"date": "2018-07-24", "close": 65.27, "volume": 5407149.0}, {"date": "2018-07-25", "close": 65.95, "volume": 3334789.0}, {"date": "2018-07-26", "close": 66.94, "volume": 5836572.0}, {"date": "2018-07-27", "close": 66.66, "volume": 5497111.0}, {"date": "2018-07-30", "close": 66.46, "volume": 4789571.0}, {"date": "2018-07-31", "close": 67.01, "volume": 4733636.0}, {"date": "2018-08-01", "close": 66.08, "volume": 4368542.0}, {"date": "2018-08-02", "close": 67.24, "volume": 3607781.0}, {"date": "2018-08-03", "close": 67.5, "volume": 4212415.0}, {"date": "2018-08-06", "close": 67.38, "volume": 2542413.0}, {"date": "2018-08-07", "close": 67.23, "volume": 2170594.0}, {"date": "2018-08-08", "close": 66.59, "volume": 1910531.0}, {"date": "2018-08-09", "close": 65.93, "volume": 2888006.0}, {"date": "2018-08-10", "close": 65.43, "volume": 2935923.0}, {"date": "2018-08-13", "close": 65.55, "volume": 2725116.0}, {"date": "2018-08-14", "close": 65.52, "volume": 2420766.0}, {"date": "2018-08-15", "close": 65.83, "volume": 4245690.0}, {"date": "2018-08-16", "close": 66.72, "volume": 3157140.0}, {"date": "2018-08-17", "close": 67.5, "volume": 3513163.0}, {"date": "2018-08-20", "close": 67.66, "volume": 2151751.0}, {"date": "2018-08-21", "close": 67.4, "volume": 2318834.0}, {"date": "2018-08-22", "close": 66.99, "volume": 2099882.0}, {"date": "2018-08-23", "close": 66.57, "volume": 2443379.0}, {"date": "2018-08-24", "close": 66.88, "volume": 2046044.0}, {"date": "2018-08-27", "close": 67.09, "volume": 2064144.0}, {"date": "2018-08-28", "close": 66.78, "volume": 2012100.0}, {"date": "2018-08-29", "close": 66.96, "volume": 2321996.0}, {"date": "2018-08-30", "close": 66.24, "volume": 2741354.0}, {"date": "2018-08-31", "close": 66.41, "volume": 3257178.0}, {"date": "2018-09-04", "close": 65.23, "volume": 4513505.0}, {"date": "2018-09-05", "close": 66.59, "volume": 3977824.0}, {"date": "2018-09-06", "close": 67.0, "volume": 3295081.0}, {"date": "2018-09-07", "close": 67.01, "volume": 2980224.0}, {"date": "2018-09-10", "close": 67.16, "volume": 3353185.0}, {"date": "2018-09-11", "close": 67.18, "volume": 2985014.0}, {"date": "2018-09-12", "close": 67.98, "volume": 2617609.0}, {"date": "2018-09-13", "close": 68.16, "volume": 3078785.0}, {"date": "2018-09-14", "close": 67.99, "volume": 1817331.0}, {"date": "2018-09-17", "close": 68.81, "volume": 2874530.0}, {"date": "2018-09-18", "close": 68.26, "volume": 2625261.0}, {"date": "2018-09-19", "close": 67.93, "volume": 3017080.0}, {"date": "2018-09-20", "close": 68.79, "volume": 3411608.0}, {"date": "2018-09-21", "close": 69.09, "volume": 4674129.0}, {"date": "2018-09-24", "close": 67.94, "volume": 2712259.0}, {"date": "2018-09-25", "close": 67.14, "volume": 2107448.0}, {"date": "2018-09-26", "close": 67.1, "volume": 2264258.0}, {"date": "2018-09-27", "close": 66.73, "volume": 2498576.0}, {"date": "2018-09-28", "close": 66.95, "volume": 2491393.0}, {"date": "2018-10-01", "close": 67.07, "volume": 2116293.0}, {"date": "2018-10-02", "close": 67.39, "volume": 2722586.0}, {"date": "2018-10-03", "close": 65.92, "volume": 3762752.0}, {"date": "2018-10-04", "close": 64.92, "volume": 3707918.0}, {"date": "2018-10-05", "close": 64.71, "volume": 2972159.0}, {"date": "2018-10-08", "close": 65.35, "volume": 3849007.0}, {"date": "2018-10-09", "close": 65.07, "volume": 4603260.0}, {"date": "2018-10-10", "close": 63.83, "volume": 4766670.0}, {"date": "2018-10-11", "close": 62.35, "volume": 7218919.0}, {"date": "2018-10-12", "close": 62.54, "volume": 4293228.0}, {"date": "2018-10-15", "close": 62.55, "volume": 3439056.0}, {"date": "2018-10-16", "close": 62.61, "volume": 3226006.0}, {"date": "2018-10-17", "close": 63.55, "volume": 5446701.0}, {"date": "2018-10-18", "close": 62.64, "volume": 3947277.0}, {"date": "2018-10-19", "close": 64.52, "volume": 6903557.0}, {"date": "2018-10-22", "close": 63.64, "volume": 3051778.0}, {"date": "2018-10-23", "close": 63.4, "volume": 3764171.0}, {"date": "2018-10-24", "close": 64.64, "volume": 6063481.0}, {"date": "2018-10-25", "close": 63.82, "volume": 6029569.0}, {"date": "2018-10-26", "close": 59.58, "volume": 9628709.0}, {"date": "2018-10-29", "close": 57.88, "volume": 9553233.0}, {"date": "2018-10-30", "close": 60.19, "volume": 8193127.0}, {"date": "2018-10-31", "close": 59.55, "volume": 8713099.0}, {"date": "2018-11-01", "close": 60.08, "volume": 4744368.0}, {"date": "2018-11-02", "close": 60.29, "volume": 5248699.0}, {"date": "2018-11-05", "close": 60.23, "volume": 7827257.0}, {"date": "2018-11-06", "close": 60.51, "volume": 5171691.0}, {"date": "2018-11-07", "close": 61.33, "volume": 5772989.0}, {"date": "2018-11-08", "close": 60.9, "volume": 5139662.0}, {"date": "2018-11-09", "close": 63.8, "volume": 9730820.0}, {"date": "2018-11-12", "close": 61.35, "volume": 8754677.0}, {"date": "2018-11-13", "close": 61.86, "volume": 5973322.0}, {"date": "2018-11-14", "close": 62.47, "volume": 5760098.0}, {"date": "2018-11-15", "close": 62.4, "volume": 4512376.0}, {"date": "2018-11-16", "close": 63.24, "volume": 5336568.0}, {"date": "2018-11-19", "close": 62.77, "volume": 4466443.0}, {"date": "2018-11-20", "close": 62.31, "volume": 3821120.0}, {"date": "2018-11-21", "close": 61.92, "volume": 3935331.0}, {"date": "2018-11-23", "close": 61.78, "volume": 1367663.0}, {"date": "2018-11-26", "close": 62.74, "volume": 5056268.0}, {"date": "2018-11-27", "close": 63.24, "volume": 3708868.0}, {"date": "2018-11-28", "close": 62.83, "volume": 3584099.0}, {"date": "2018-11-29", "close": 63.04, "volume": 2329597.0}, {"date": "2018-11-30", "close": 63.52, "volume": 3568665.0}, {"date": "2018-12-03", "close": 63.76, "volume": 4860886.0}, {"date": "2018-12-04", "close": 63.08, "volume": 4237136.0}, {"date": "2018-12-06", "close": 63.23, "volume": 5012506.0}, {"date": "2018-12-07", "close": 62.71, "volume": 4072657.0}, {"date": "2018-12-10", "close": 63.54, "volume": 3716346.0}, {"date": "2018-12-11", "close": 64.55, "volume": 4334163.0}, {"date": "2018-12-12", "close": 65.28, "volume": 5027725.0}, {"date": "2018-12-13", "close": 65.47, "volume": 4066837.0}, {"date": "2018-12-14", "close": 65.17, "volume": 4975960.0}, {"date": "2018-12-17", "close": 62.92, "volume": 5627767.0}, {"date": "2018-12-18", "close": 62.46, "volume": 4069836.0}, {"date": "2018-12-19", "close": 61.88, "volume": 4225368.0}, {"date": "2018-12-20", "close": 60.98, "volume": 5387945.0}, {"date": "2018-12-21", "close": 59.91, "volume": 9948337.0}, {"date": "2018-12-24", "close": 58.04, "volume": 3872322.0}, {"date": "2018-12-26", "close": 59.4, "volume": 6514702.0}, {"date": "2018-12-27", "close": 59.69, "volume": 6524824.0}, {"date": "2018-12-28", "close": 59.62, "volume": 5574825.0}, {"date": "2018-12-31", "close": 59.52, "volume": 4271299.0}, {"date": "2019-01-02", "close": 59.25, "volume": 4559379.0}, {"date": "2019-01-03", "close": 58.97, "volume": 4119588.0}, {"date": "2019-01-04", "close": 59.52, "volume": 7016247.0}, {"date": "2019-01-07", "close": 59.88, "volume": 4550793.0}, {"date": "2019-01-08", "close": 60.55, "volume": 5609967.0}, {"date": "2019-01-09", "close": 61.3, "volume": 5218166.0}, {"date": "2019-01-10", "close": 61.82, "volume": 3979359.0}, {"date": "2019-01-11", "close": 62.1, "volume": 2616363.0}, {"date": "2019-01-14", "close": 61.61, "volume": 3887052.0}, {"date": "2019-01-15", "close": 62.22, "volume": 2520310.0}, {"date": "2019-01-16", "close": 62.13, "volume": 3006607.0}, {"date": "2019-01-17", "close": 62.0, "volume": 3544127.0}, {"date": "2019-01-18", "close": 62.63, "volume": 5192768.0}, {"date": "2019-01-22", "close": 61.74, "volume": 5541503.0}, {"date": "2019-01-23", "close": 62.35, "volume": 3881712.0}, {"date": "2019-01-24", "close": 62.2, "volume": 6022838.0}, {"date": "2019-01-25", "close": 61.84, "volume": 8474365.0}, {"date": "2019-01-28", "close": 62.74, "volume": 5752575.0}, {"date": "2019-01-29", "close": 63.69, "volume": 4593131.0}, {"date": "2019-01-30", "close": 63.95, "volume": 6651783.0}, {"date": "2019-01-31", "close": 64.68, "volume": 6182759.0}, {"date": "2019-02-01", "close": 65.05, "volume": 5314498.0}, {"date": "2019-02-04", "close": 65.19, "volume": 3603607.0}, {"date": "2019-02-05", "close": 64.74, "volume": 4255283.0}, {"date": "2019-02-06", "close": 65.33, "volume": 3474644.0}, {"date": "2019-02-07", "close": 65.05, "volume": 3145267.0}, {"date": "2019-02-08", "close": 65.69, "volume": 3040071.0}, {"date": "2019-02-11", "close": 65.79, "volume": 4092538.0}, {"date": "2019-02-12", "close": 66.02, "volume": 4450443.0}, {"date": "2019-02-13", "close": 65.94, "volume": 3487447.0}, {"date": "2019-02-14", "close": 65.45, "volume": 2501450.0}, {"date": "2019-02-15", "close": 66.48, "volume": 5370504.0}, {"date": "2019-02-19", "close": 66.72, "volume": 4584035.0}, {"date": "2019-02-20", "close": 66.51, "volume": 3458619.0}, {"date": "2019-02-21", "close": 66.7, "volume": 3763590.0}, {"date": "2019-02-22", "close": 66.9, "volume": 4025037.0}, {"date": "2019-02-25", "close": 66.52, "volume": 2939722.0}, {"date": "2019-02-26", "close": 66.49, "volume": 2922518.0}, {"date": "2019-02-27", "close": 65.87, "volume": 3378300.0}, {"date": "2019-02-28", "close": 65.87, "volume": 4080860.0}, {"date": "2019-03-01", "close": 66.0, "volume": 2708422.0}, {"date": "2019-03-04", "close": 66.03, "volume": 3352207.0}, {"date": "2019-03-05", "close": 65.72, "volume": 3436718.0}, {"date": "2019-03-06", "close": 65.61, "volume": 2764198.0}, {"date": "2019-03-07", "close": 65.34, "volume": 4365743.0}, {"date": "2019-03-08", "close": 65.35, "volume": 2586534.0}, {"date": "2019-03-11", "close": 65.85, "volume": 2718317.0}, {"date": "2019-03-12", "close": 65.74, "volume": 2502889.0}, {"date": "2019-03-13", "close": 66.52, "volume": 3893254.0}, {"date": "2019-03-14", "close": 66.25, "volume": 3293678.0}, {"date": "2019-03-15", "close": 67.2, "volume": 6641099.0}, {"date": "2019-03-18", "close": 66.29, "volume": 2914214.0}, {"date": "2019-03-19", "close": 65.75, "volume": 4607897.0}, {"date": "2019-03-20", "close": 65.11, "volume": 3788918.0}, {"date": "2019-03-21", "close": 65.83, "volume": 2793795.0}, {"date": "2019-03-22", "close": 66.0, "volume": 2877604.0}, {"date": "2019-03-25", "close": 66.26, "volume": 2954913.0}, {"date": "2019-03-26", "close": 66.92, "volume": 2297293.0}, {"date": "2019-03-27", "close": 67.01, "volume": 2902609.0}, {"date": "2019-03-28", "close": 67.37, "volume": 2933842.0}, {"date": "2019-03-29", "close": 68.54, "volume": 4598707.0}, {"date": "2019-04-01", "close": 68.3, "volume": 4049950.0}, {"date": "2019-04-02", "close": 68.37, "volume": 3129929.0}, {"date": "2019-04-03", "close": 67.82, "volume": 3791271.0}, {"date": "2019-04-04", "close": 67.55, "volume": 2541738.0}, {"date": "2019-04-05", "close": 67.92, "volume": 1969812.0}, {"date": "2019-04-08", "close": 68.02, "volume": 1678084.0}, {"date": "2019-04-09", "close": 68.11, "volume": 2091042.0}, {"date": "2019-04-10", "close": 68.11, "volume": 2023128.0}, {"date": "2019-04-11", "close": 68.09, "volume": 2508903.0}, {"date": "2019-04-12", "close": 68.77, "volume": 3785123.0}, {"date": "2019-04-15", "close": 68.71, "volume": 2907538.0}, {"date": "2019-04-16", "close": 69.04, "volume": 3183379.0}, {"date": "2019-04-17", "close": 68.68, "volume": 2633562.0}, {"date": "2019-04-18", "close": 69.35, "volume": 3369043.0}, {"date": "2019-04-22", "close": 69.6, "volume": 3901732.0}, {"date": "2019-04-23", "close": 69.01, "volume": 3388006.0}, {"date": "2019-04-24", "close": 68.86, "volume": 3451263.0}, {"date": "2019-04-25", "close": 68.69, "volume": 3190467.0}, {"date": "2019-04-26", "close": 71.3, "volume": 5955752.0}, {"date": "2019-04-29", "close": 71.38, "volume": 3359424.0}, {"date": "2019-04-30", "close": 72.79, "volume": 4040134.0}, {"date": "2019-05-01", "close": 71.29, "volume": 3919146.0}, {"date": "2019-05-02", "close": 71.82, "volume": 2209916.0}, {"date": "2019-05-03", "close": 71.95, "volume": 2436733.0}, {"date": "2019-05-06", "close": 71.69, "volume": 2383322.0}, {"date": "2019-05-07", "close": 70.51, "volume": 4125462.0}, {"date": "2019-05-08", "close": 70.99, "volume": 3273890.0}, {"date": "2019-05-09", "close": 70.85, "volume": 2415238.0}, {"date": "2019-05-10", "close": 71.5, "volume": 2341211.0}, {"date": "2019-05-13", "close": 71.56, "volume": 2601252.0}, {"date": "2019-05-14", "close": 71.15, "volume": 2855367.0}, {"date": "2019-05-15", "close": 71.34, "volume": 4454371.0}, {"date": "2019-05-16", "close": 72.5, "volume": 3581306.0}, {"date": "2019-05-17", "close": 71.97, "volume": 2764157.0}, {"date": "2019-05-20", "close": 71.7, "volume": 3149855.0}, {"date": "2019-05-21", "close": 71.53, "volume": 2538183.0}, {"date": "2019-05-22", "close": 71.53, "volume": 3862508.0}, {"date": "2019-05-23", "close": 71.75, "volume": 2855124.0}, {"date": "2019-05-24", "close": 71.2, "volume": 2267794.0}, {"date": "2019-05-28", "close": 70.11, "volume": 3327695.0}, {"date": "2019-05-29", "close": 69.97, "volume": 3580193.0}, {"date": "2019-05-30", "close": 70.85, "volume": 1834352.0}, {"date": "2019-05-31", "close": 69.62, "volume": 3031345.0}, {"date": "2019-06-03", "close": 70.69, "volume": 3652223.0}, {"date": "2019-06-04", "close": 70.82, "volume": 3757633.0}, {"date": "2019-06-05", "close": 71.92, "volume": 2675365.0}, {"date": "2019-06-06", "close": 73.11, "volume": 3866466.0}, {"date": "2019-06-07", "close": 73.99, "volume": 3453807.0}, {"date": "2019-06-10", "close": 73.03, "volume": 3190980.0}, {"date": "2019-06-11", "close": 73.33, "volume": 3184717.0}, {"date": "2019-06-12", "close": 73.05, "volume": 3229982.0}, {"date": "2019-06-13", "close": 72.75, "volume": 2944575.0}, {"date": "2019-06-14", "close": 73.35, "volume": 2591897.0}, {"date": "2019-06-17", "close": 73.41, "volume": 2702217.0}, {"date": "2019-06-18", "close": 72.89, "volume": 2677131.0}, {"date": "2019-06-19", "close": 73.53, "volume": 3096515.0}, {"date": "2019-06-20", "close": 73.6, "volume": 2754531.0}, {"date": "2019-06-21", "close": 72.95, "volume": 6209350.0}, {"date": "2019-06-24", "close": 73.97, "volume": 3508116.0}, {"date": "2019-06-25", "close": 73.91, "volume": 3178050.0}, {"date": "2019-06-26", "close": 72.35, "volume": 2831072.0}, {"date": "2019-06-27", "close": 72.14, "volume": 2470793.0}, {"date": "2019-06-28", "close": 71.67, "volume": 5443758.0}, {"date": "2019-07-01", "close": 72.08, "volume": 3163384.0}, {"date": "2019-07-02", "close": 72.74, "volume": 2298060.0}, {"date": "2019-07-03", "close": 74.0, "volume": 2291560.0}, {"date": "2019-07-05", "close": 73.14, "volume": 3771896.0}, {"date": "2019-07-08", "close": 73.38, "volume": 2989326.0}, {"date": "2019-07-09", "close": 73.11, "volume": 3885659.0}, {"date": "2019-07-10", "close": 73.49, "volume": 2392628.0}, {"date": "2019-07-11", "close": 73.89, "volume": 2878249.0}, {"date": "2019-07-12", "close": 74.38, "volume": 2937544.0}, {"date": "2019-07-15", "close": 74.0, "volume": 2487657.0}, {"date": "2019-07-16", "close": 74.5, "volume": 3485442.0}, {"date": "2019-07-17", "close": 73.75, "volume": 2775146.0}, {"date": "2019-07-18", "close": 73.88, "volume": 2412726.0}, {"date": "2019-07-19", "close": 72.7, "volume": 2417398.0}, {"date": "2019-07-22", "close": 72.35, "volume": 2944960.0}, {"date": "2019-07-23", "close": 72.28, "volume": 3986939.0}, {"date": "2019-07-24", "close": 71.28, "volume": 3246874.0}, {"date": "2019-07-25", "close": 71.93, "volume": 4383558.0}, {"date": "2019-07-26", "close": 73.69, "volume": 4036168.0}, {"date": "2019-07-29", "close": 75.57, "volume": 4635875.0}, {"date": "2019-07-30", "close": 74.74, "volume": 5020610.0}, {"date": "2019-07-31", "close": 71.74, "volume": 5187752.0}, {"date": "2019-08-01", "close": 71.26, "volume": 4618373.0}, {"date": "2019-08-02", "close": 71.2, "volume": 3813538.0}, {"date": "2019-08-05", "close": 68.8, "volume": 5215457.0}, {"date": "2019-08-06", "close": 69.85, "volume": 4868635.0}, {"date": "2019-08-07", "close": 70.44, "volume": 4222100.0}, {"date": "2019-08-08", "close": 71.71, "volume": 2712925.0}, {"date": "2019-08-09", "close": 71.52, "volume": 2993193.0}, {"date": "2019-08-12", "close": 70.73, "volume": 2457931.0}, {"date": "2019-08-13", "close": 71.69, "volume": 2521533.0}, {"date": "2019-08-14", "close": 70.52, "volume": 3990018.0}, {"date": "2019-08-15", "close": 71.37, "volume": 3698783.0}, {"date": "2019-08-16", "close": 72.28, "volume": 2549049.0}, {"date": "2019-08-19", "close": 73.08, "volume": 2139452.0}, {"date": "2019-08-20", "close": 72.54, "volume": 2463650.0}, {"date": "2019-08-21", "close": 72.61, "volume": 2527057.0}, {"date": "2019-08-22", "close": 73.04, "volume": 1526564.0}, {"date": "2019-08-23", "close": 72.23, "volume": 3910856.0}, {"date": "2019-08-26", "close": 72.77, "volume": 1770258.0}, {"date": "2019-08-27", "close": 73.44, "volume": 2582071.0}, {"date": "2019-08-28", "close": 74.0, "volume": 2050649.0}, {"date": "2019-08-29", "close": 74.2, "volume": 1819661.0}, {"date": "2019-08-30", "close": 74.15, "volume": 2899684.0}, {"date": "2019-09-03", "close": 74.31, "volume": 1963799.0}, {"date": "2019-09-04", "close": 74.87, "volume": 2422930.0}, {"date": "2019-09-05", "close": 74.29, "volume": 3430918.0}, {"date": "2019-09-06", "close": 74.7, "volume": 2333408.0}, {"date": "2019-09-09", "close": 73.19, "volume": 5152953.0}, {"date": "2019-09-10", "close": 72.12, "volume": 4712881.0}, {"date": "2019-09-11", "close": 72.85, "volume": 2305690.0}, {"date": "2019-09-12", "close": 72.29, "volume": 2644243.0}, {"date": "2019-09-13", "close": 70.71, "volume": 4679568.0}, {"date": "2019-09-16", "close": 69.43, "volume": 4116883.0}, {"date": "2019-09-17", "close": 69.86, "volume": 3385439.0}, {"date": "2019-09-18", "close": 70.75, "volume": 3551695.0}, {"date": "2019-09-19", "close": 70.95, "volume": 3841094.0}, {"date": "2019-09-20", "close": 70.95, "volume": 4790193.0}, {"date": "2019-09-23", "close": 71.5, "volume": 4186181.0}, {"date": "2019-09-24", "close": 72.49, "volume": 4400863.0}, {"date": "2019-09-25", "close": 72.24, "volume": 2784883.0}, {"date": "2019-09-26", "close": 72.72, "volume": 2630666.0}, {"date": "2019-09-27", "close": 73.26, "volume": 3766231.0}, {"date": "2019-09-30", "close": 73.51, "volume": 3389316.0}, {"date": "2019-10-01", "close": 71.73, "volume": 3561333.0}, {"date": "2019-10-02", "close": 70.52, "volume": 3764058.0}, {"date": "2019-10-03", "close": 70.87, "volume": 2292408.0}, {"date": "2019-10-04", "close": 72.07, "volume": 2422636.0}, {"date": "2019-10-07", "close": 71.62, "volume": 2698655.0}, {"date": "2019-10-08", "close": 70.68, "volume": 2546570.0}, {"date": "2019-10-09", "close": 70.63, "volume": 1933754.0}, {"date": "2019-10-10", "close": 70.77, "volume": 2220107.0}, {"date": "2019-10-11", "close": 70.51, "volume": 2579300.0}, {"date": "2019-10-14", "close": 69.41, "volume": 2584339.0}, {"date": "2019-10-15", "close": 68.4, "volume": 4428964.0}, {"date": "2019-10-16", "close": 67.85, "volume": 4466403.0}, {"date": "2019-10-17", "close": 68.08, "volume": 3788918.0}, {"date": "2019-10-18", "close": 68.03, "volume": 4022608.0}, {"date": "2019-10-21", "close": 68.3, "volume": 2534664.0}, {"date": "2019-10-22", "close": 67.06, "volume": 3881519.0}, {"date": "2019-10-23", "close": 67.54, "volume": 4107148.0}, {"date": "2019-10-24", "close": 68.34, "volume": 5258813.0}, {"date": "2019-10-25", "close": 68.41, "volume": 3850349.0}, {"date": "2019-10-28", "close": 67.35, "volume": 4595474.0}, {"date": "2019-10-29", "close": 67.92, "volume": 3018785.0}, {"date": "2019-10-30", "close": 68.58, "volume": 2575699.0}, {"date": "2019-10-31", "close": 68.6, "volume": 4374202.0}, {"date": "2019-11-01", "close": 66.81, "volume": 6128469.0}, {"date": "2019-11-04", "close": 65.41, "volume": 6528489.0}, {"date": "2019-11-05", "close": 65.96, "volume": 5394142.0}, {"date": "2019-11-06", "close": 66.52, "volume": 4412594.0}, {"date": "2019-11-07", "close": 66.87, "volume": 4332105.0}, {"date": "2019-11-08", "close": 66.63, "volume": 3489444.0}, {"date": "2019-11-11", "close": 66.54, "volume": 2640392.0}, {"date": "2019-11-12", "close": 66.64, "volume": 3317328.0}, {"date": "2019-11-13", "close": 66.88, "volume": 3474917.0}, {"date": "2019-11-14", "close": 66.64, "volume": 2956239.0}, {"date": "2019-11-15", "close": 66.37, "volume": 5146810.0}, {"date": "2019-11-18", "close": 67.13, "volume": 4568175.0}, {"date": "2019-11-19", "close": 67.16, "volume": 3710400.0}, {"date": "2019-11-20", "close": 67.21, "volume": 3008609.0}, {"date": "2019-11-21", "close": 66.75, "volume": 3432877.0}, {"date": "2019-11-22", "close": 66.71, "volume": 2616321.0}, {"date": "2019-11-25", "close": 66.98, "volume": 3020169.0}, {"date": "2019-11-26", "close": 67.79, "volume": 3513839.0}, {"date": "2019-11-27", "close": 67.68, "volume": 2517608.0}, {"date": "2019-11-29", "close": 67.82, "volume": 1385098.0}, {"date": "2019-12-02", "close": 67.57, "volume": 3487817.0}, {"date": "2019-12-03", "close": 67.3, "volume": 3786263.0}, {"date": "2019-12-04", "close": 68.08, "volume": 3278996.0}, {"date": "2019-12-05", "close": 67.82, "volume": 4056456.0}, {"date": "2019-12-06", "close": 68.24, "volume": 3504747.0}, {"date": "2019-12-09", "close": 68.6, "volume": 3631951.0}, {"date": "2019-12-10", "close": 67.93, "volume": 3820631.0}, {"date": "2019-12-11", "close": 67.46, "volume": 3229328.0}, {"date": "2019-12-12", "close": 67.23, "volume": 3658414.0}, {"date": "2019-12-13", "close": 68.69, "volume": 5179665.0}, {"date": "2019-12-16", "close": 68.87, "volume": 3371164.0}, {"date": "2019-12-17", "close": 67.84, "volume": 4647736.0}, {"date": "2019-12-18", "close": 68.27, "volume": 5846051.0}, {"date": "2019-12-19", "close": 68.34, "volume": 4286396.0}, {"date": "2019-12-20", "close": 68.85, "volume": 6008025.0}, {"date": "2019-12-23", "close": 68.72, "volume": 2775951.0}, {"date": "2019-12-24", "close": 68.55, "volume": 816689.0}, {"date": "2019-12-26", "close": 68.58, "volume": 2493652.0}, {"date": "2019-12-27", "close": 69.18, "volume": 2943708.0}, {"date": "2019-12-30", "close": 68.79, "volume": 1810662.0}, {"date": "2019-12-31", "close": 68.84, "volume": 1960193.0}, {"date": "2020-01-02", "close": 68.12, "volume": 3209595.0}, {"date": "2020-01-03", "close": 68.02, "volume": 3473852.0}, {"date": "2020-01-06", "close": 68.49, "volume": 4607525.0}, {"date": "2020-01-07", "close": 67.55, "volume": 4500472.0}, {"date": "2020-01-08", "close": 69.27, "volume": 4676066.0}, {"date": "2020-01-09", "close": 69.86, "volume": 3996112.0}, {"date": "2020-01-10", "close": 70.15, "volume": 3724005.0}, {"date": "2020-01-13", "close": 70.14, "volume": 4641349.0}, {"date": "2020-01-14", "close": 70.29, "volume": 4711929.0}, {"date": "2020-01-15", "close": 70.8, "volume": 3606288.0}, {"date": "2020-01-16", "close": 70.75, "volume": 2720308.0}, {"date": "2020-01-17", "close": 71.18, "volume": 4019743.0}, {"date": "2020-01-21", "close": 71.29, "volume": 6470769.0}, {"date": "2020-01-22", "close": 70.53, "volume": 2890795.0}, {"date": "2020-01-23", "close": 70.61, "volume": 2581613.0}, {"date": "2020-01-24", "close": 70.3, "volume": 2938348.0}, {"date": "2020-01-27", "close": 70.1, "volume": 3688054.0}, {"date": "2020-01-28", "close": 69.71, "volume": 2770601.0}, {"date": "2020-01-29", "close": 68.83, "volume": 3233503.0}, {"date": "2020-01-30", "close": 69.47, "volume": 3539301.0}, {"date": "2020-01-31", "close": 73.78, "volume": 13592330.0}, {"date": "2020-02-03", "close": 74.93, "volume": 7725529.0}, {"date": "2020-02-04", "close": 75.4, "volume": 4671829.0}, {"date": "2020-02-05", "close": 75.73, "volume": 4282939.0}, {"date": "2020-02-06", "close": 76.31, "volume": 4663995.0}, {"date": "2020-02-07", "close": 76.03, "volume": 3222650.0}, {"date": "2020-02-10", "close": 77.35, "volume": 4418436.0}, {"date": "2020-02-11", "close": 76.11, "volume": 3992624.0}, {"date": "2020-02-12", "close": 75.95, "volume": 3735393.0}, {"date": "2020-02-13", "close": 76.37, "volume": 2907812.0}, {"date": "2020-02-14", "close": 76.69, "volume": 2820355.0}, {"date": "2020-02-18", "close": 76.07, "volume": 4371016.0}, {"date": "2020-02-19", "close": 75.54, "volume": 2686698.0}, {"date": "2020-02-20", "close": 75.16, "volume": 3350881.0}, {"date": "2020-02-21", "close": 76.27, "volume": 5341505.0}, {"date": "2020-02-24", "close": 74.42, "volume": 5584385.0}, {"date": "2020-02-25", "close": 73.8, "volume": 5739528.0}, {"date": "2020-02-26", "close": 72.92, "volume": 4188676.0}, {"date": "2020-02-27", "close": 70.15, "volume": 6181402.0}, {"date": "2020-02-28", "close": 67.57, "volume": 11130860.0}, {"date": "2020-03-02", "close": 72.44, "volume": 7940795.0}, {"date": "2020-03-03", "close": 71.78, "volume": 7487759.0}, {"date": "2020-03-04", "close": 75.37, "volume": 7174957.0}, {"date": "2020-03-05", "close": 72.34, "volume": 5877497.0}, {"date": "2020-03-06", "close": 72.51, "volume": 6339557.0}, {"date": "2020-03-09", "close": 69.99, "volume": 7399598.0}, {"date": "2020-03-10", "close": 71.81, "volume": 7521849.0}, {"date": "2020-03-11", "close": 68.9, "volume": 6860392.0}, {"date": "2020-03-12", "close": 63.89, "volume": 9772327.0}, {"date": "2020-03-13", "close": 69.1, "volume": 11952950.0}, {"date": "2020-03-16", "close": 62.34, "volume": 8849353.0}, {"date": "2020-03-17", "close": 70.2, "volume": 9389090.0}, {"date": "2020-03-18", "close": 67.69, "volume": 9189527.0}, {"date": "2020-03-19", "close": 66.65, "volume": 8927108.0}, {"date": "2020-03-20", "close": 62.08, "volume": 9168470.0}, {"date": "2020-03-23", "close": 60.47, "volume": 8306811.0}, {"date": "2020-03-24", "close": 61.18, "volume": 9887497.0}, {"date": "2020-03-25", "close": 59.89, "volume": 10375480.0}, {"date": "2020-03-26", "close": 63.82, "volume": 9053314.0}, {"date": "2020-03-27", "close": 65.26, "volume": 6366488.0}, {"date": "2020-03-30", "close": 66.58, "volume": 4950641.0}, {"date": "2020-03-31", "close": 66.36, "volume": 5784884.0}, {"date": "2020-04-01", "close": 65.55, "volume": 4247710.0}, {"date": "2020-04-02", "close": 68.17, "volume": 5676716.0}, {"date": "2020-04-03", "close": 67.62, "volume": 4720932.0}, {"date": "2020-04-06", "close": 70.5, "volume": 5172764.0}, {"date": "2020-04-07", "close": 69.04, "volume": 5964860.0}, {"date": "2020-04-08", "close": 70.22, "volume": 4265709.0}, {"date": "2020-04-09", "close": 69.91, "volume": 3582461.0}, {"date": "2020-04-13", "close": 69.49, "volume": 3335117.0}, {"date": "2020-04-14", "close": 73.11, "volume": 4940583.0}, {"date": "2020-04-15", "close": 72.65, "volume": 3390481.0}, {"date": "2020-04-16", "close": 72.84, "volume": 3561837.0}, {"date": "2020-04-17", "close": 73.42, "volume": 3762415.0}, {"date": "2020-04-20", "close": 72.16, "volume": 3187548.0}, {"date": "2020-04-21", "close": 70.61, "volume": 3142782.0}, {"date": "2020-04-22", "close": 71.21, "volume": 3498160.0}, {"date": "2020-04-23", "close": 71.23, "volume": 4041805.0}, {"date": "2020-04-24", "close": 71.4, "volume": 3549832.0}, {"date": "2020-04-27", "close": 71.03, "volume": 2926699.0}, {"date": "2020-04-28", "close": 71.11, "volume": 2995661.0}, {"date": "2020-04-29", "close": 70.16, "volume": 4676050.0}, {"date": "2020-04-30", "close": 70.27, "volume": 7128262.0}, {"date": "2020-05-01", "close": 68.53, "volume": 4497228.0}, {"date": "2020-05-04", "close": 69.48, "volume": 5031669.0}, {"date": "2020-05-05", "close": 69.52, "volume": 2457986.0}, {"date": "2020-05-06", "close": 67.84, "volume": 4551423.0}, {"date": "2020-05-07", "close": 68.8, "volume": 3986039.0}, {"date": "2020-05-08", "close": 69.37, "volume": 3938963.0}, {"date": "2020-05-11", "close": 69.38, "volume": 2797177.0}, {"date": "2020-05-12", "close": 68.73, "volume": 3961728.0}, {"date": "2020-05-13", "close": 68.3, "volume": 3864215.0}, {"date": "2020-05-14", "close": 67.06, "volume": 5000018.0}, {"date": "2020-05-15", "close": 68.95, "volume": 7939674.0}, {"date": "2020-05-18", "close": 70.22, "volume": 5017701.0}, {"date": "2020-05-19", "close": 69.25, "volume": 5304068.0}, {"date": "2020-05-20", "close": 70.47, "volume": 3406073.0}, {"date": "2020-05-21", "close": 70.26, "volume": 5171918.0}, {"date": "2020-05-22", "close": 70.75, "volume": 3427414.0}, {"date": "2020-05-26", "close": 69.43, "volume": 6475596.0}, {"date": "2020-05-27", "close": 70.59, "volume": 3811412.0}, {"date": "2020-05-28", "close": 72.09, "volume": 4685633.0}, {"date": "2020-05-29", "close": 72.33, "volume": 4317283.0}, {"date": "2020-06-01", "close": 72.73, "volume": 2641016.0}, {"date": "2020-06-02", "close": 72.44, "volume": 3751307.0}, {"date": "2020-06-03", "close": 71.65, "volume": 4536015.0}, {"date": "2020-06-04", "close": 70.75, "volume": 4985760.0}, {"date": "2020-06-05", "close": 72.4, "volume": 5976607.0}, {"date": "2020-06-08", "close": 73.51, "volume": 5033397.0}, {"date": "2020-06-09", "close": 73.28, "volume": 4608065.0}, {"date": "2020-06-10", "close": 74.36, "volume": 5726568.0}, {"date": "2020-06-11", "close": 73.1, "volume": 5547337.0}, {"date": "2020-06-12", "close": 72.79, "volume": 4357650.0}, {"date": "2020-06-15", "close": 72.89, "volume": 3350870.0}, {"date": "2020-06-16", "close": 73.53, "volume": 3034224.0}, {"date": "2020-06-17", "close": 73.81, "volume": 2410509.0}, {"date": "2020-06-18", "close": 73.61, "volume": 2975841.0}, {"date": "2020-06-19", "close": 73.36, "volume": 5826491.0}, {"date": "2020-06-22", "close": 73.1, "volume": 2220372.0}, {"date": "2020-06-23", "close": 72.92, "volume": 3488994.0}, {"date": "2020-06-24", "close": 72.03, "volume": 3243038.0}, {"date": "2020-06-25", "close": 72.64, "volume": 3379971.0}, {"date": "2020-06-26", "close": 71.52, "volume": 5402485.0}, {"date": "2020-06-29", "close": 72.43, "volume": 3176569.0}, {"date": "2020-06-30", "close": 73.26, "volume": 3556077.0}, {"date": "2020-07-01", "close": 73.03, "volume": 3286329.0}, {"date": "2020-07-02", "close": 73.28, "volume": 2658665.0}, {"date": "2020-07-06", "close": 73.45, "volume": 4026338.0}, {"date": "2020-07-07", "close": 73.97, "volume": 4043764.0}, {"date": "2020-07-08", "close": 74.49, "volume": 3167027.0}, {"date": "2020-07-09", "close": 73.32, "volume": 2916817.0}, {"date": "2020-07-10", "close": 73.68, "volume": 4418626.0}, {"date": "2020-07-13", "close": 73.46, "volume": 3142971.0}, {"date": "2020-07-14", "close": 74.85, "volume": 3181703.0}, {"date": "2020-07-15", "close": 74.69, "volume": 3270911.0}, {"date": "2020-07-16", "close": 74.98, "volume": 2558013.0}, {"date": "2020-07-17", "close": 75.2, "volume": 2871903.0}, {"date": "2020-07-20", "close": 74.2, "volume": 2134593.0}, {"date": "2020-07-21", "close": 74.04, "volume": 2920161.0}, {"date": "2020-07-22", "close": 74.14, "volume": 4239366.0}, {"date": "2020-07-23", "close": 74.23, "volume": 3868136.0}, {"date": "2020-07-24", "close": 74.32, "volume": 2630805.0}, {"date": "2020-07-27", "close": 74.65, "volume": 3182769.0}, {"date": "2020-07-28", "close": 75.71, "volume": 4035981.0}, {"date": "2020-07-29", "close": 76.2, "volume": 3186661.0}, {"date": "2020-07-30", "close": 76.87, "volume": 4858421.0}, {"date": "2020-07-31", "close": 77.2, "volume": 4347233.0}, {"date": "2020-08-03", "close": 76.57, "volume": 3127546.0}, {"date": "2020-08-04", "close": 76.77, "volume": 3410928.0}, {"date": "2020-08-05", "close": 76.18, "volume": 2731760.0}, {"date": "2020-08-06", "close": 75.86, "volume": 3156111.0}, {"date": "2020-08-07", "close": 76.24, "volume": 2968072.0}, {"date": "2020-08-10", "close": 76.65, "volume": 3407306.0}, {"date": "2020-08-11", "close": 75.96, "volume": 3398587.0}, {"date": "2020-08-12", "close": 77.24, "volume": 3844311.0}, {"date": "2020-08-13", "close": 76.98, "volume": 2964935.0}, {"date": "2020-08-14", "close": 77.05, "volume": 2538388.0}, {"date": "2020-08-17", "close": 77.21, "volume": 2762305.0}, {"date": "2020-08-18", "close": 77.65, "volume": 4286188.0}, {"date": "2020-08-19", "close": 77.95, "volume": 2470605.0}, {"date": "2020-08-20", "close": 78.25, "volume": 2009262.0}, {"date": "2020-08-21", "close": 78.69, "volume": 3405255.0}, {"date": "2020-08-24", "close": 79.13, "volume": 2796823.0}, {"date": "2020-08-25", "close": 78.59, "volume": 2374145.0}, {"date": "2020-08-26", "close": 78.65, "volume": 3476828.0}, {"date": "2020-08-27", "close": 79.06, "volume": 2208925.0}, {"date": "2020-08-28", "close": 79.37, "volume": 3039773.0}, {"date": "2020-08-31", "close": 79.26, "volume": 3272886.0}, {"date": "2020-09-01", "close": 78.09, "volume": 2968853.0}, {"date": "2020-09-02", "close": 79.47, "volume": 3405635.0}, {"date": "2020-09-03", "close": 77.67, "volume": 4486632.0}, {"date": "2020-09-04", "close": 77.21, "volume": 3644125.0}, {"date": "2020-09-08", "close": 75.64, "volume": 4816342.0}, {"date": "2020-09-09", "close": 77.57, "volume": 3128889.0}, {"date": "2020-09-10", "close": 76.41, "volume": 4165763.0}, {"date": "2020-09-11", "close": 76.75, "volume": 2736883.0}, {"date": "2020-09-14", "close": 77.15, "volume": 2529348.0}, {"date": "2020-09-15", "close": 76.94, "volume": 2093437.0}, {"date": "2020-09-16", "close": 76.91, "volume": 2498994.0}, {"date": "2020-09-17", "close": 76.71, "volume": 2525323.0}, {"date": "2020-09-18", "close": 75.83, "volume": 4563576.0}, {"date": "2020-09-21", "close": 75.19, "volume": 3004512.0}, {"date": "2020-09-22", "close": 76.07, "volume": 2852520.0}, {"date": "2020-09-23", "close": 75.14, "volume": 2962167.0}, {"date": "2020-09-24", "close": 75.76, "volume": 2385544.0}, {"date": "2020-09-25", "close": 75.95, "volume": 2803540.0}, {"date": "2020-09-28", "close": 76.61, "volume": 2586281.0}, {"date": "2020-09-29", "close": 76.22, "volume": 2075984.0}, {"date": "2020-09-30", "close": 77.15, "volume": 3962092.0}, {"date": "2020-10-01", "close": 77.06, "volume": 4048581.0}, {"date": "2020-10-02", "close": 77.4, "volume": 3540285.0}, {"date": "2020-10-05", "close": 78.42, "volume": 2768567.0}, {"date": "2020-10-06", "close": 77.54, "volume": 2640967.0}, {"date": "2020-10-07", "close": 78.13, "volume": 1928468.0}, {"date": "2020-10-08", "close": 78.74, "volume": 2144477.0}, {"date": "2020-10-09", "close": 79.77, "volume": 2870657.0}, {"date": "2020-10-12", "close": 80.63, "volume": 2691097.0}, {"date": "2020-10-13", "close": 80.26, "volume": 3042802.0}, {"date": "2020-10-14", "close": 79.86, "volume": 2200143.0}, {"date": "2020-10-15", "close": 79.71, "volume": 3375814.0}, {"date": "2020-10-16", "close": 80.31, "volume": 2963577.0}, {"date": "2020-10-19", "close": 79.21, "volume": 2854779.0}, {"date": "2020-10-20", "close": 79.83, "volume": 2961027.0}, {"date": "2020-10-21", "close": 80.2, "volume": 3591666.0}, {"date": "2020-10-22", "close": 79.29, "volume": 2516568.0}, {"date": "2020-10-23", "close": 79.34, "volume": 2259356.0}, {"date": "2020-10-26", "close": 78.69, "volume": 3886251.0}, {"date": "2020-10-27", "close": 78.85, "volume": 2828611.0}, {"date": "2020-10-28", "close": 76.86, "volume": 4767332.0}, {"date": "2020-10-29", "close": 76.67, "volume": 3940047.0}, {"date": "2020-10-30", "close": 78.89, "volume": 7363530.0}, {"date": "2020-11-02", "close": 80.16, "volume": 4217719.0}, {"date": "2020-11-03", "close": 83.11, "volume": 5327934.0}, {"date": "2020-11-04", "close": 83.86, "volume": 5653433.0}, {"date": "2020-11-05", "close": 83.01, "volume": 3913996.0}, {"date": "2020-11-06", "close": 83.03, "volume": 3481266.0}, {"date": "2020-11-09", "close": 81.78, "volume": 6633888.0}, {"date": "2020-11-10", "close": 83.35, "volume": 4494544.0}, {"date": "2020-11-11", "close": 84.93, "volume": 3896881.0}, {"date": "2020-11-12", "close": 84.73, "volume": 3705533.0}, {"date": "2020-11-13", "close": 85.36, "volume": 3742769.0}, {"date": "2020-11-16", "close": 85.93, "volume": 3701455.0}, {"date": "2020-11-17", "close": 85.35, "volume": 3406784.0}, {"date": "2020-11-18", "close": 84.61, "volume": 4168487.0}, {"date": "2020-11-19", "close": 85.38, "volume": 4400935.0}, {"date": "2020-11-20", "close": 85.16, "volume": 3719522.0}, {"date": "2020-11-23", "close": 84.54, "volume": 3046015.0}, {"date": "2020-11-24", "close": 84.71, "volume": 4223195.0}, {"date": "2020-11-25", "close": 84.75, "volume": 3135719.0}, {"date": "2020-11-27", "close": 84.9, "volume": 2188268.0}, {"date": "2020-11-30", "close": 85.64, "volume": 4356073.0}, {"date": "2020-12-01", "close": 86.26, "volume": 3372316.0}, {"date": "2020-12-02", "close": 85.74, "volume": 2740106.0}, {"date": "2020-12-03", "close": 85.19, "volume": 3842136.0}, {"date": "2020-12-04", "close": 85.03, "volume": 3142645.0}, {"date": "2020-12-07", "close": 85.39, "volume": 2966764.0}, {"date": "2020-12-08", "close": 85.17, "volume": 2664509.0}, {"date": "2020-12-09", "close": 84.75, "volume": 2582867.0}, {"date": "2020-12-10", "close": 84.59, "volume": 2856510.0}, {"date": "2020-12-11", "close": 84.68, "volume": 2610192.0}, {"date": "2020-12-14", "close": 84.19, "volume": 2684390.0}, {"date": "2020-12-15", "close": 84.75, "volume": 2555778.0}, {"date": "2020-12-16", "close": 85.04, "volume": 2862030.0}, {"date": "2020-12-17", "close": 85.66, "volume": 3086695.0}, {"date": "2020-12-18", "close": 85.93, "volume": 6089781.0}, {"date": "2020-12-21", "close": 85.31, "volume": 2757878.0}, {"date": "2020-12-22", "close": 84.4, "volume": 2341488.0}, {"date": "2020-12-23", "close": 84.43, "volume": 2690425.0}, {"date": "2020-12-24", "close": 85.04, "volume": 733187.0}, {"date": "2020-12-28", "close": 85.41, "volume": 1225787.0}, {"date": "2020-12-29", "close": 85.03, "volume": 2390917.0}, {"date": "2020-12-30", "close": 84.73, "volume": 2157954.0}, {"date": "2020-12-31", "close": 85.51, "volume": 1893101.0}, {"date": "2021-01-04", "close": 84.33, "volume": 3505996.0}, {"date": "2021-01-05", "close": 84.52, "volume": 2559272.0}, {"date": "2021-01-06", "close": 82.25, "volume": 9053894.0}, {"date": "2021-01-07", "close": 81.8, "volume": 5060978.0}, {"date": "2021-01-08", "close": 82.35, "volume": 5569431.0}, {"date": "2021-01-11", "close": 82.14, "volume": 4430835.0}, {"date": "2021-01-12", "close": 82.26, "volume": 4359810.0}, {"date": "2021-01-13", "close": 82.49, "volume": 4069417.0}, {"date": "2021-01-14", "close": 81.94, "volume": 3732522.0}, {"date": "2021-01-15", "close": 81.88, "volume": 6359615.0}, {"date": "2021-01-19", "close": 80.85, "volume": 4004356.0}, {"date": "2021-01-20", "close": 80.2, "volume": 6897350.0}, {"date": "2021-01-21", "close": 79.28, "volume": 5771996.0}, {"date": "2021-01-22", "close": 78.19, "volume": 4816319.0}, {"date": "2021-01-25", "close": 78.61, "volume": 7750420.0}, {"date": "2021-01-26", "close": 78.75, "volume": 5788404.0}, {"date": "2021-01-27", "close": 78.03, "volume": 6289834.0}, {"date": "2021-01-28", "close": 79.15, "volume": 8037887.0}, {"date": "2021-01-29", "close": 78.0, "volume": 7405219.0}, {"date": "2021-02-01", "close": 78.52, "volume": 6514497.0}, {"date": "2021-02-02", "close": 78.85, "volume": 5018843.0}, {"date": "2021-02-03", "close": 78.88, "volume": 3863638.0}, {"date": "2021-02-04", "close": 78.93, "volume": 3869636.0}, {"date": "2021-02-05", "close": 79.87, "volume": 3579258.0}, {"date": "2021-02-08", "close": 79.7, "volume": 3828738.0}, {"date": "2021-02-09", "close": 78.7, "volume": 3682289.0}, {"date": "2021-02-10", "close": 79.11, "volume": 4883029.0}, {"date": "2021-02-11", "close": 78.41, "volume": 3105978.0}, {"date": "2021-02-12", "close": 78.43, "volume": 2732393.0}, {"date": "2021-02-16", "close": 78.19, "volume": 5147642.0}, {"date": "2021-02-17", "close": 78.44, "volume": 3320924.0}, {"date": "2021-02-18", "close": 78.72, "volume": 2565643.0}, {"date": "2021-02-19", "close": 77.2, "volume": 4540246.0}, {"date": "2021-02-22", "close": 77.27, "volume": 2573353.0}, {"date": "2021-02-23", "close": 77.49, "volume": 4131376.0}, {"date": "2021-02-24", "close": 76.64, "volume": 4083608.0}, {"date": "2021-02-25", "close": 76.69, "volume": 4178113.0}, {"date": "2021-02-26", "close": 75.2, "volume": 5421225.0}, {"date": "2021-03-01", "close": 75.6, "volume": 3872423.0}, {"date": "2021-03-02", "close": 75.42, "volume": 4976963.0}, {"date": "2021-03-03", "close": 74.61, "volume": 5705651.0}, {"date": "2021-03-04", "close": 74.44, "volume": 6337463.0}, {"date": "2021-03-05", "close": 76.06, "volume": 10241260.0}, {"date": "2021-03-08", "close": 76.45, "volume": 4676250.0}, {"date": "2021-03-09", "close": 74.94, "volume": 7085421.0}, {"date": "2021-03-10", "close": 75.8, "volume": 7028778.0}, {"date": "2021-03-11", "close": 75.27, "volume": 4842609.0}, {"date": "2021-03-12", "close": 75.51, "volume": 3141741.0}, {"date": "2021-03-15", "close": 75.68, "volume": 4860418.0}, {"date": "2021-03-16", "close": 75.86, "volume": 4268616.0}, {"date": "2021-03-17", "close": 75.8, "volume": 3914868.0}, {"date": "2021-03-18", "close": 76.07, "volume": 3366667.0}, {"date": "2021-03-19", "close": 74.98, "volume": 11878760.0}, {"date": "2021-03-22", "close": 75.77, "volume": 8160488.0}, {"date": "2021-03-23", "close": 77.75, "volume": 6060898.0}, {"date": "2021-03-24", "close": 77.77, "volume": 4255434.0}, {"date": "2021-03-25", "close": 77.89, "volume": 4769499.0}, {"date": "2021-03-26", "close": 79.22, "volume": 4170509.0}, {"date": "2021-03-29", "close": 79.9, "volume": 3811904.0}, {"date": "2021-03-30", "close": 79.33, "volume": 4841747.0}, {"date": "2021-03-31", "close": 78.83, "volume": 4493197.0}, {"date": "2021-04-01", "close": 78.55, "volume": 4881319.0}, {"date": "2021-04-05", "close": 79.53, "volume": 4026954.0}, {"date": "2021-04-06", "close": 79.86, "volume": 3814773.0}, {"date": "2021-04-07", "close": 79.62, "volume": 5027805.0}, {"date": "2021-04-08", "close": 79.64, "volume": 3772967.0}, {"date": "2021-04-09", "close": 79.78, "volume": 3509011.0}, {"date": "2021-04-12", "close": 80.16, "volume": 3510405.0}, {"date": "2021-04-13", "close": 79.73, "volume": 4442494.0}, {"date": "2021-04-14", "close": 79.4, "volume": 4129650.0}, {"date": "2021-04-15", "close": 80.46, "volume": 4010397.0}, {"date": "2021-04-16", "close": 80.7, "volume": 8135113.0}, {"date": "2021-04-19", "close": 80.37, "volume": 4021186.0}, {"date": "2021-04-20", "close": 81.33, "volume": 4307269.0}, {"date": "2021-04-21", "close": 81.15, "volume": 3755223.0}, {"date": "2021-04-22", "close": 81.05, "volume": 4036519.0}, {"date": "2021-04-23", "close": 79.79, "volume": 3908504.0}, {"date": "2021-04-26", "close": 79.28, "volume": 3919999.0}, {"date": "2021-04-27", "close": 78.56, "volume": 4148927.0}, {"date": "2021-04-28", "close": 78.77, "volume": 3353310.0}, {"date": "2021-04-29", "close": 79.82, "volume": 4828443.0}, {"date": "2021-04-30", "close": 80.7, "volume": 7252485.0}, {"date": "2021-05-03", "close": 81.07, "volume": 3709381.0}, {"date": "2021-05-04", "close": 81.09, "volume": 4129700.0}, {"date": "2021-05-05", "close": 81.32, "volume": 2294591.0}, {"date": "2021-05-06", "close": 82.31, "volume": 3850162.0}, {"date": "2021-05-07", "close": 82.18, "volume": 2263698.0}, {"date": "2021-05-10", "close": 83.34, "volume": 4206017.0}, {"date": "2021-05-11", "close": 82.44, "volume": 5119286.0}, {"date": "2021-05-12", "close": 82.05, "volume": 4075104.0}, {"date": "2021-05-13", "close": 83.26, "volume": 4300384.0}, {"date": "2021-05-14", "close": 83.56, "volume": 4146528.0}, {"date": "2021-05-17", "close": 83.55, "volume": 3522103.0}, {"date": "2021-05-18", "close": 83.11, "volume": 3024228.0}, {"date": "2021-05-19", "close": 83.21, "volume": 4078424.0}, {"date": "2021-05-20", "close": 84.09, "volume": 3966888.0}, {"date": "2021-05-21", "close": 84.23, "volume": 3497927.0}, {"date": "2021-05-24", "close": 84.4, "volume": 3196167.0}, {"date": "2021-05-25", "close": 84.59, "volume": 3472842.0}, {"date": "2021-05-26", "close": 84.43, "volume": 2601736.0}, {"date": "2021-05-27", "close": 83.69, "volume": 4686292.0}, {"date": "2021-05-28", "close": 83.78, "volume": 3971666.0}, {"date": "2021-06-01", "close": 82.48, "volume": 5587338.0}, {"date": "2021-06-02", "close": 82.88, "volume": 3749610.0}, {"date": "2021-06-03", "close": 83.95, "volume": 3967077.0}, {"date": "2021-06-04", "close": 83.97, "volume": 3660182.0}, {"date": "2021-06-07", "close": 83.9, "volume": 3211562.0}, {"date": "2021-06-08", "close": 82.93, "volume": 3233301.0}, {"date": "2021-06-09", "close": 82.56, "volume": 6530262.0}, {"date": "2021-06-10", "close": 83.6, "volume": 4075942.0}, {"date": "2021-06-11", "close": 83.63, "volume": 2560004.0}, {"date": "2021-06-14", "close": 83.41, "volume": 2345255.0}, {"date": "2021-06-15", "close": 83.27, "volume": 3220735.0}, {"date": "2021-06-16", "close": 81.95, "volume": 3615182.0}, {"date": "2021-06-17", "close": 82.43, "volume": 3253172.0}, {"date": "2021-06-18", "close": 81.02, "volume": 7471573.0}, {"date": "2021-06-21", "close": 81.44, "volume": 4226851.0}, {"date": "2021-06-22", "close": 81.29, "volume": 3159976.0}, {"date": "2021-06-23", "close": 80.25, "volume": 3673794.0}, {"date": "2021-06-24", "close": 80.56, "volume": 3449902.0}, {"date": "2021-06-25", "close": 81.46, "volume": 9475292.0}, {"date": "2021-06-28", "close": 81.72, "volume": 2735334.0}, {"date": "2021-06-29", "close": 81.25, "volume": 3056742.0}, {"date": "2021-06-30", "close": 81.35, "volume": 4687897.0}, {"date": "2021-07-01", "close": 81.74, "volume": 3596098.0}, {"date": "2021-07-02", "close": 81.7, "volume": 2752192.0}, {"date": "2021-07-06", "close": 81.97, "volume": 3220968.0}, {"date": "2021-07-07", "close": 82.66, "volume": 3220150.0}, {"date": "2021-07-08", "close": 82.34, "volume": 3514787.0}, {"date": "2021-07-09", "close": 82.43, "volume": 2801586.0}, {"date": "2021-07-12", "close": 82.93, "volume": 4482565.0}, {"date": "2021-07-13", "close": 82.64, "volume": 2733673.0}, {"date": "2021-07-14", "close": 83.23, "volume": 2959189.0}, {"date": "2021-07-15", "close": 83.63, "volume": 4200811.0}, {"date": "2021-07-16", "close": 84.39, "volume": 6527512.0}, {"date": "2021-07-19", "close": 83.97, "volume": 4960570.0}, {"date": "2021-07-20", "close": 82.69, "volume": 4884392.0}, {"date": "2021-07-21", "close": 82.18, "volume": 3579700.0}, {"date": "2021-07-22", "close": 81.84, "volume": 3659908.0}, {"date": "2021-07-23", "close": 83.28, "volume": 3107535.0}, {"date": "2021-07-26", "close": 84.09, "volume": 5947648.0}, {"date": "2021-07-27", "close": 83.95, "volume": 4136736.0}, {"date": "2021-07-28", "close": 83.18, "volume": 3110660.0}, {"date": "2021-07-29", "close": 83.52, "volume": 3974399.0}, {"date": "2021-07-30", "close": 79.5, "volume": 9513669.0}, {"date": "2021-08-02", "close": 79.54, "volume": 5339458.0}, {"date": "2021-08-03", "close": 79.42, "volume": 3635714.0}, {"date": "2021-08-04", "close": 78.25, "volume": 4194428.0}, {"date": "2021-08-05", "close": 78.9, "volume": 4135079.0}, {"date": "2021-08-06", "close": 78.63, "volume": 2877420.0}, {"date": "2021-08-09", "close": 78.34, "volume": 2563981.0}, {"date": "2021-08-10", "close": 78.73, "volume": 2740641.0}, {"date": "2021-08-11", "close": 79.1, "volume": 4239069.0}, {"date": "2021-08-12", "close": 78.79, "volume": 3595483.0}, {"date": "2021-08-13", "close": 79.44, "volume": 3521642.0}, {"date": "2021-08-16", "close": 79.78, "volume": 6100354.0}, {"date": "2021-08-17", "close": 80.03, "volume": 3356646.0}, {"date": "2021-08-18", "close": 78.16, "volume": 3654064.0}, {"date": "2021-08-19", "close": 78.97, "volume": 3527837.0}, {"date": "2021-08-20", "close": 78.8, "volume": 3026107.0}, {"date": "2021-08-23", "close": 78.38, "volume": 3163466.0}, {"date": "2021-08-24", "close": 77.67, "volume": 2923058.0}, {"date": "2021-08-25", "close": 77.65, "volume": 3636584.0}, {"date": "2021-08-26", "close": 77.31, "volume": 2317495.0}, {"date": "2021-08-27", "close": 77.44, "volume": 2294292.0}, {"date": "2021-08-30", "close": 77.65, "volume": 1960831.0}, {"date": "2021-08-31", "close": 77.95, "volume": 3786856.0}, {"date": "2021-09-01", "close": 78.33, "volume": 2657951.0}, {"date": "2021-09-02", "close": 78.52, "volume": 2549762.0}, {"date": "2021-09-03", "close": 77.91, "volume": 3030258.0}, {"date": "2021-09-07", "close": 76.9, "volume": 3246715.0}, {"date": "2021-09-08", "close": 77.78, "volume": 3864158.0}, {"date": "2021-09-09", "close": 77.3, "volume": 3956878.0}, {"date": "2021-09-10", "close": 77.04, "volume": 3360127.0}, {"date": "2021-09-13", "close": 77.38, "volume": 3371486.0}, {"date": "2021-09-14", "close": 77.3, "volume": 2950576.0}, {"date": "2021-09-15", "close": 77.21, "volume": 3662099.0}, {"date": "2021-09-16", "close": 76.47, "volume": 4170765.0}, {"date": "2021-09-17", "close": 76.23, "volume": 7334504.0}, {"date": "2021-09-20", "close": 76.17, "volume": 4942542.0}, {"date": "2021-09-21", "close": 76.39, "volume": 4247525.0}, {"date": "2021-09-22", "close": 76.43, "volume": 2811537.0}, {"date": "2021-09-23", "close": 76.67, "volume": 2393204.0}, {"date": "2021-09-24", "close": 76.63, "volume": 2213989.0}, {"date": "2021-09-27", "close": 76.01, "volume": 2899749.0}, {"date": "2021-09-28", "close": 75.82, "volume": 4949493.0}, {"date": "2021-09-29", "close": 77.08, "volume": 4094606.0}, {"date": "2021-09-30", "close": 75.58, "volume": 4178786.0}, {"date": "2021-10-01", "close": 75.58, "volume": 3473668.0}, {"date": "2021-10-04", "close": 75.06, "volume": 3943552.0}, {"date": "2021-10-05", "close": 74.42, "volume": 4915460.0}, {"date": "2021-10-06", "close": 75.1, "volume": 4053048.0}, {"date": "2021-10-07", "close": 75.59, "volume": 3642231.0}, {"date": "2021-10-08", "close": 75.59, "volume": 3327953.0}, {"date": "2021-10-11", "close": 75.8, "volume": 3742351.0}, {"date": "2021-10-12", "close": 75.67, "volume": 2788878.0}, {"date": "2021-10-13", "close": 76.07, "volume": 3684085.0}, {"date": "2021-10-14", "close": 76.6, "volume": 3738982.0}, {"date": "2021-10-15", "close": 76.25, "volume": 4076001.0}, {"date": "2021-10-18", "close": 75.28, "volume": 4330976.0}, {"date": "2021-10-19", "close": 74.78, "volume": 5207005.0}, {"date": "2021-10-20", "close": 75.1, "volume": 5317658.0}, {"date": "2021-10-21", "close": 74.89, "volume": 4370481.0}, {"date": "2021-10-22", "close": 75.5, "volume": 7665433.0}, {"date": "2021-10-25", "close": 75.14, "volume": 6205884.0}, {"date": "2021-10-26", "close": 76.16, "volume": 5400208.0}, {"date": "2021-10-27", "close": 75.9, "volume": 4583084.0}, {"date": "2021-10-28", "close": 76.88, "volume": 4849949.0}, {"date": "2021-10-29", "close": 76.19, "volume": 6683400.0}, {"date": "2021-11-01", "close": 75.95, "volume": 4007975.0}, {"date": "2021-11-02", "close": 76.27, "volume": 4132156.0}, {"date": "2021-11-03", "close": 77.27, "volume": 3916277.0}, {"date": "2021-11-04", "close": 77.29, "volume": 3407095.0}, {"date": "2021-11-05", "close": 77.84, "volume": 3560477.0}, {"date": "2021-11-08", "close": 77.74, "volume": 3335883.0}, {"date": "2021-11-09", "close": 78.05, "volume": 3854938.0}, {"date": "2021-11-10", "close": 78.48, "volume": 3263587.0}, {"date": "2021-11-11", "close": 77.99, "volume": 2788498.0}, {"date": "2021-11-12", "close": 78.03, "volume": 3057177.0}, {"date": "2021-11-15", "close": 78.3, "volume": 3263887.0}, {"date": "2021-11-16", "close": 77.88, "volume": 3140463.0}, {"date": "2021-11-17", "close": 77.58, "volume": 3144606.0}, {"date": "2021-11-18", "close": 76.39, "volume": 3416911.0}, {"date": "2021-11-19", "close": 77.2, "volume": 3978182.0}, {"date": "2021-11-22", "close": 77.56, "volume": 3600962.0}, {"date": "2021-11-23", "close": 77.93, "volume": 2941891.0}, {"date": "2021-11-24", "close": 77.76, "volume": 2350399.0}, {"date": "2021-11-26", "close": 77.06, "volume": 2439916.0}, {"date": "2021-11-29", "close": 77.71, "volume": 3923007.0}, {"date": "2021-11-30", "close": 75.02, "volume": 8702484.0}, {"date": "2021-12-01", "close": 75.39, "volume": 3716781.0}, {"date": "2021-12-02", "close": 75.48, "volume": 4665320.0}, {"date": "2021-12-03", "close": 76.77, "volume": 5206252.0}, {"date": "2021-12-06", "close": 78.58, "volume": 6525020.0}, {"date": "2021-12-07", "close": 77.81, "volume": 3952516.0}, {"date": "2021-12-08", "close": 77.76, "volume": 4311212.0}, {"date": "2021-12-09", "close": 78.0, "volume": 2928483.0}, {"date": "2021-12-10", "close": 79.47, "volume": 4294556.0}, {"date": "2021-12-13", "close": 81.14, "volume": 5950935.0}, {"date": "2021-12-14", "close": 82.13, "volume": 7682653.0}, {"date": "2021-12-15", "close": 82.76, "volume": 6124474.0}, {"date": "2021-12-16", "close": 83.95, "volume": 5237604.0}, {"date": "2021-12-17", "close": 82.48, "volume": 10299790.0}, {"date": "2021-12-20", "close": 82.52, "volume": 5162351.0}, {"date": "2021-12-21", "close": 82.09, "volume": 4630765.0}, {"date": "2021-12-22", "close": 82.46, "volume": 3373003.0}, {"date": "2021-12-23", "close": 82.79, "volume": 3936446.0}, {"date": "2021-12-27", "close": 83.91, "volume": 3189609.0}, {"date": "2021-12-28", "close": 84.46, "volume": 2201044.0}, {"date": "2021-12-29", "close": 84.91, "volume": 2628963.0}, {"date": "2021-12-30", "close": 84.59, "volume": 2772026.0}, {"date": "2021-12-31", "close": 85.34, "volume": 2940215.0}, {"date": "2022-01-03", "close": 84.59, "volume": 5327052.0}, {"date": "2022-01-04", "close": 84.87, "volume": 4405090.0}, {"date": "2022-01-05", "close": 85.22, "volume": 4445892.0}, {"date": "2022-01-06", "close": 84.66, "volume": 4154784.0}, {"date": "2022-01-07", "close": 84.44, "volume": 2818230.0}, {"date": "2022-01-10", "close": 83.71, "volume": 4138110.0}, {"date": "2022-01-11", "close": 83.17, "volume": 3562436.0}, {"date": "2022-01-12", "close": 82.87, "volume": 5112674.0}, {"date": "2022-01-13", "close": 82.54, "volume": 6698635.0}, {"date": "2022-01-14", "close": 83.45, "volume": 4432008.0}, {"date": "2022-01-18", "close": 83.12, "volume": 6746193.0}, {"date": "2022-01-19", "close": 84.06, "volume": 5614604.0}, {"date": "2022-01-20", "close": 83.29, "volume": 6377006.0}, {"date": "2022-01-21", "close": 83.67, "volume": 5690877.0}, {"date": "2022-01-24", "close": 83.67, "volume": 7339811.0}, {"date": "2022-01-25", "close": 81.74, "volume": 7643341.0}, {"date": "2022-01-26", "close": 81.39, "volume": 7455067.0}, {"date": "2022-01-27", "close": 82.7, "volume": 6243860.0}, {"date": "2022-01-28", "close": 83.05, "volume": 5987322.0}, {"date": "2022-01-31", "close": 82.45, "volume": 6372154.0}, {"date": "2022-02-01", "close": 81.92, "volume": 5174965.0}, {"date": "2022-02-02", "close": 82.8, "volume": 6814716.0}, {"date": "2022-02-03", "close": 82.73, "volume": 4292086.0}, {"date": "2022-02-04", "close": 81.12, "volume": 5173055.0}, {"date": "2022-02-07", "close": 81.12, "volume": 3502781.0}, {"date": "2022-02-08", "close": 80.92, "volume": 4014063.0}, {"date": "2022-02-09", "close": 80.87, "volume": 3757178.0}, {"date": "2022-02-10", "close": 79.72, "volume": 3728256.0}, {"date": "2022-02-11", "close": 79.53, "volume": 5658369.0}, {"date": "2022-02-14", "close": 79.26, "volume": 5624192.0}, {"date": "2022-02-15", "close": 78.58, "volume": 4421959.0}, {"date": "2022-02-16", "close": 78.34, "volume": 3825749.0}, {"date": "2022-02-17", "close": 79.15, "volume": 3840721.0}, {"date": "2022-02-18", "close": 79.55, "volume": 3351775.0}, {"date": "2022-02-22", "close": 78.85, "volume": 4752303.0}, {"date": "2022-02-23", "close": 78.64, "volume": 3703592.0}, {"date": "2022-02-24", "close": 75.58, "volume": 7890938.0}, {"date": "2022-02-25", "close": 78.14, "volume": 5249873.0}, {"date": "2022-02-28", "close": 76.95, "volume": 4801156.0}, {"date": "2022-03-01", "close": 76.04, "volume": 3966531.0}, {"date": "2022-03-02", "close": 76.7, "volume": 3952839.0}, {"date": "2022-03-03", "close": 77.4, "volume": 3884430.0}, {"date": "2022-03-04", "close": 77.36, "volume": 3671229.0}, {"date": "2022-03-07", "close": 76.68, "volume": 4298647.0}, {"date": "2022-03-08", "close": 74.87, "volume": 5263703.0}, {"date": "2022-03-09", "close": 75.54, "volume": 7013374.0}, {"date": "2022-03-10", "close": 73.84, "volume": 6384171.0}, {"date": "2022-03-11", "close": 73.77, "volume": 4278892.0}, {"date": "2022-03-14", "close": 73.96, "volume": 4080768.0}, {"date": "2022-03-15", "close": 75.49, "volume": 4319373.0}, {"date": "2022-03-16", "close": 75.15, "volume": 4519940.0}, {"date": "2022-03-17", "close": 75.13, "volume": 4188035.0}, {"date": "2022-03-18", "close": 72.2, "volume": 14746300.0}, {"date": "2022-03-21", "close": 74.15, "volume": 10092730.0}, {"date": "2022-03-22", "close": 74.5, "volume": 4958651.0}, {"date": "2022-03-23", "close": 73.63, "volume": 3876114.0}, {"date": "2022-03-24", "close": 73.65, "volume": 3539534.0}, {"date": "2022-03-25", "close": 74.78, "volume": 4401064.0}, {"date": "2022-03-28", "close": 75.39, "volume": 3646200.0}, {"date": "2022-03-29", "close": 76.2, "volume": 4651496.0}, {"date": "2022-03-30", "close": 76.36, "volume": 4191385.0}, {"date": "2022-03-31", "close": 75.83, "volume": 7711379.0}, {"date": "2022-04-01", "close": 76.42, "volume": 6464694.0}, {"date": "2022-04-04", "close": 76.59, "volume": 4791862.0}, {"date": "2022-04-05", "close": 77.45, "volume": 4398520.0}, {"date": "2022-04-06", "close": 78.81, "volume": 9991520.0}, {"date": "2022-04-07", "close": 80.42, "volume": 8557152.0}, {"date": "2022-04-08", "close": 80.25, "volume": 6427988.0}, {"date": "2022-04-11", "close": 80.44, "volume": 9495775.0}, {"date": "2022-04-12", "close": 81.0, "volume": 6488362.0}, {"date": "2022-04-13", "close": 80.99, "volume": 4481320.0}, {"date": "2022-04-14", "close": 80.94, "volume": 7663657.0}, {"date": "2022-04-18", "close": 80.01, "volume": 5230956.0}, {"date": "2022-04-19", "close": 80.61, "volume": 4644623.0}, {"date": "2022-04-20", "close": 81.53, "volume": 8789872.0}, {"date": "2022-04-21", "close": 82.1, "volume": 4661237.0}, {"date": "2022-04-22", "close": 81.1, "volume": 6136842.0}, {"date": "2022-04-25", "close": 81.81, "volume": 5778327.0}, {"date": "2022-04-26", "close": 80.52, "volume": 4716442.0}, {"date": "2022-04-27", "close": 80.69, "volume": 4415487.0}, {"date": "2022-04-28", "close": 81.22, "volume": 5400199.0}, {"date": "2022-04-29", "close": 77.05, "volume": 14943400.0}, {"date": "2022-05-02", "close": 75.18, "volume": 7133010.0}, {"date": "2022-05-03", "close": 74.49, "volume": 6073165.0}, {"date": "2022-05-04", "close": 77.0, "volume": 8806033.0}, {"date": "2022-05-05", "close": 76.09, "volume": 5056323.0}, {"date": "2022-05-06", "close": 76.84, "volume": 5379651.0}, {"date": "2022-05-09", "close": 77.67, "volume": 5666756.0}, {"date": "2022-05-10", "close": 76.67, "volume": 6030732.0}, {"date": "2022-05-11", "close": 76.75, "volume": 5555588.0}, {"date": "2022-05-12", "close": 77.55, "volume": 5244723.0}, {"date": "2022-05-13", "close": 78.4, "volume": 5068563.0}, {"date": "2022-05-16", "close": 78.73, "volume": 3981284.0}, {"date": "2022-05-17", "close": 78.77, "volume": 4017077.0}, {"date": "2022-05-18", "close": 75.71, "volume": 4590449.0}, {"date": "2022-05-19", "close": 75.12, "volume": 5477145.0}, {"date": "2022-05-20", "close": 75.13, "volume": 6937213.0}, {"date": "2022-05-23", "close": 76.52, "volume": 3754666.0}, {"date": "2022-05-24", "close": 78.12, "volume": 3539699.0}, {"date": "2022-05-25", "close": 77.49, "volume": 3733882.0}, {"date": "2022-05-26", "close": 78.16, "volume": 4139098.0}, {"date": "2022-05-27", "close": 78.86, "volume": 2742337.0}, {"date": "2022-05-31", "close": 78.81, "volume": 5916506.0}, {"date": "2022-06-01", "close": 78.2, "volume": 3963381.0}, {"date": "2022-06-02", "close": 79.27, "volume": 3588920.0}, {"date": "2022-06-03", "close": 78.93, "volume": 3150105.0}, {"date": "2022-06-06", "close": 78.78, "volume": 2715507.0}, {"date": "2022-06-07", "close": 78.71, "volume": 6609381.0}, {"date": "2022-06-08", "close": 77.87, "volume": 3131283.0}, {"date": "2022-06-09", "close": 76.85, "volume": 6327266.0}, {"date": "2022-06-10", "close": 76.63, "volume": 4294611.0}, {"date": "2022-06-13", "close": 76.19, "volume": 4490567.0}, {"date": "2022-06-14", "close": 74.27, "volume": 3960393.0}, {"date": "2022-06-15", "close": 74.16, "volume": 6023438.0}, {"date": "2022-06-16", "close": 73.92, "volume": 5342928.0}, {"date": "2022-06-17", "close": 74.04, "volume": 11016460.0}, {"date": "2022-06-21", "close": 76.46, "volume": 4456725.0}, {"date": "2022-06-22", "close": 77.91, "volume": 4653797.0}, {"date": "2022-06-23", "close": 78.88, "volume": 3932416.0}, {"date": "2022-06-24", "close": 80.38, "volume": 5193382.0}, {"date": "2022-06-27", "close": 79.88, "volume": 4564627.0}, {"date": "2022-06-28", "close": 78.88, "volume": 3193836.0}, {"date": "2022-06-29", "close": 79.67, "volume": 2156887.0}, {"date": "2022-06-30", "close": 80.14, "volume": 3565615.0}, {"date": "2022-07-01", "close": 81.97, "volume": 4252858.0}, {"date": "2022-07-05", "close": 81.0, "volume": 3068632.0}, {"date": "2022-07-06", "close": 81.02, "volume": 4798048.0}, {"date": "2022-07-07", "close": 79.46, "volume": 5148042.0}, {"date": "2022-07-08", "close": 78.35, "volume": 3668454.0}, {"date": "2022-07-11", "close": 78.7, "volume": 5459633.0}, {"date": "2022-07-12", "close": 78.31, "volume": 3074582.0}, {"date": "2022-07-13", "close": 78.43, "volume": 3343301.0}, {"date": "2022-07-14", "close": 78.34, "volume": 5753236.0}, {"date": "2022-07-15", "close": 78.15, "volume": 4830569.0}, {"date": "2022-07-18", "close": 77.12, "volume": 3526653.0}, {"date": "2022-07-19", "close": 77.53, "volume": 3712595.0}, {"date": "2022-07-20", "close": 75.61, "volume": 5406012.0}, {"date": "2022-07-21", "close": 76.16, "volume": 4054376.0}, {"date": "2022-07-22", "close": 77.47, "volume": 2537746.0}, {"date": "2022-07-25", "close": 77.85, "volume": 2427809.0}, {"date": "2022-07-26", "close": 78.53, "volume": 2572407.0}, {"date": "2022-07-27", "close": 78.76, "volume": 2421391.0}, {"date": "2022-07-28", "close": 79.19, "volume": 5078101.0}, {"date": "2022-07-29", "close": 78.74, "volume": 5749812.0}, {"date": "2022-08-01", "close": 81.1, "volume": 6899196.0}, {"date": "2022-08-02", "close": 80.26, "volume": 20428800.0}, {"date": "2022-08-03", "close": 81.43, "volume": 3587357.0}, {"date": "2022-08-04", "close": 80.89, "volume": 2787894.0}, {"date": "2022-08-05", "close": 80.43, "volume": 2408183.0}, {"date": "2022-08-08", "close": 80.81, "volume": 5039728.0}, {"date": "2022-08-09", "close": 80.06, "volume": 3254160.0}, {"date": "2022-08-10", "close": 80.34, "volume": 3480266.0}, {"date": "2022-08-11", "close": 79.5, "volume": 4932819.0}, {"date": "2022-08-12", "close": 80.29, "volume": 3277541.0}, {"date": "2022-08-15", "close": 81.24, "volume": 4257555.0}, {"date": "2022-08-16", "close": 82.18, "volume": 2905849.0}, {"date": "2022-08-17", "close": 82.17, "volume": 2128473.0}, {"date": "2022-08-18", "close": 82.85, "volume": 2634332.0}, {"date": "2022-08-19", "close": 83.27, "volume": 4662990.0}, {"date": "2022-08-22", "close": 81.96, "volume": 4144106.0}, {"date": "2022-08-23", "close": 80.96, "volume": 2567681.0}, {"date": "2022-08-24", "close": 81.0, "volume": 2390916.0}, {"date": "2022-08-25", "close": 80.92, "volume": 2660032.0}, {"date": "2022-08-26", "close": 79.21, "volume": 3407597.0}, {"date": "2022-08-29", "close": 79.59, "volume": 2273574.0}, {"date": "2022-08-30", "close": 79.0, "volume": 3095530.0}, {"date": "2022-08-31", "close": 78.21, "volume": 4054058.0}, {"date": "2022-09-01", "close": 79.8, "volume": 5924078.0}, {"date": "2022-09-02", "close": 78.17, "volume": 3111684.0}, {"date": "2022-09-06", "close": 77.77, "volume": 4136978.0}, {"date": "2022-09-07", "close": 78.55, "volume": 4264483.0}, {"date": "2022-09-08", "close": 77.84, "volume": 5775187.0}, {"date": "2022-09-09", "close": 78.03, "volume": 6405451.0}, {"date": "2022-09-12", "close": 77.9, "volume": 6390590.0}, {"date": "2022-09-13", "close": 75.43, "volume": 3988543.0}, {"date": "2022-09-14", "close": 76.06, "volume": 8077585.0}, {"date": "2022-09-15", "close": 75.23, "volume": 4982436.0}, {"date": "2022-09-16", "close": 75.69, "volume": 5304501.0}, {"date": "2022-09-19", "close": 76.01, "volume": 3646180.0}, {"date": "2022-09-20", "close": 75.16, "volume": 2738643.0}, {"date": "2022-09-21", "close": 74.9, "volume": 2884739.0}, {"date": "2022-09-22", "close": 75.36, "volume": 3452124.0}, {"date": "2022-09-23", "close": 75.53, "volume": 4471929.0}, {"date": "2022-09-26", "close": 75.0, "volume": 3797202.0}, {"date": "2022-09-27", "close": 72.58, "volume": 5260651.0}, {"date": "2022-09-28", "close": 72.91, "volume": 6450902.0}, {"date": "2022-09-29", "close": 71.77, "volume": 4617193.0}, {"date": "2022-09-30", "close": 70.25, "volume": 7510575.0}, {"date": "2022-10-03", "close": 71.11, "volume": 3840271.0}, {"date": "2022-10-04", "close": 71.84, "volume": 4066880.0}, {"date": "2022-10-05", "close": 71.11, "volume": 3467786.0}, {"date": "2022-10-06", "close": 69.56, "volume": 3383025.0}, {"date": "2022-10-07", "close": 68.99, "volume": 4316479.0}, {"date": "2022-10-10", "close": 68.48, "volume": 4756728.0}, {"date": "2022-10-11", "close": 69.05, "volume": 3974426.0}, {"date": "2022-10-12", "close": 69.11, "volume": 2819362.0}, {"date": "2022-10-13", "close": 71.01, "volume": 4459951.0}, {"date": "2022-10-14", "close": 71.33, "volume": 4964822.0}, {"date": "2022-10-17", "close": 72.14, "volume": 4117950.0}, {"date": "2022-10-18", "close": 72.92, "volume": 10417180.0}, {"date": "2022-10-19", "close": 71.75, "volume": 5301797.0}, {"date": "2022-10-20", "close": 70.25, "volume": 3436064.0}, {"date": "2022-10-21", "close": 71.47, "volume": 5947147.0}, {"date": "2022-10-24", "close": 72.02, "volume": 3500950.0}, {"date": "2022-10-25", "close": 72.76, "volume": 3983268.0}, {"date": "2022-10-26", "close": 73.43, "volume": 3624763.0}, {"date": "2022-10-27", "close": 73.23, "volume": 5128944.0}, {"date": "2022-10-28", "close": 74.64, "volume": 5613051.0}, {"date": "2022-10-31", "close": 73.84, "volume": 6690675.0}, {"date": "2022-11-01", "close": 73.74, "volume": 3716026.0}, {"date": "2022-11-02", "close": 72.77, "volume": 3993069.0}, {"date": "2022-11-03", "close": 72.39, "volume": 3001668.0}, {"date": "2022-11-04", "close": 73.19, "volume": 3947616.0}, {"date": "2022-11-07", "close": 73.5, "volume": 3052541.0}, {"date": "2022-11-08", "close": 73.81, "volume": 3291480.0}, {"date": "2022-11-09", "close": 73.46, "volume": 3368709.0}, {"date": "2022-11-10", "close": 74.97, "volume": 3828192.0}, {"date": "2022-11-11", "close": 74.57, "volume": 3159997.0}, {"date": "2022-11-14", "close": 74.57, "volume": 3243291.0}, {"date": "2022-11-15", "close": 75.32, "volume": 3495890.0}, {"date": "2022-11-16", "close": 76.01, "volume": 2799053.0}, {"date": "2022-11-17", "close": 75.29, "volume": 4618777.0}, {"date": "2022-11-18", "close": 76.46, "volume": 4060920.0}, {"date": "2022-11-21", "close": 76.92, "volume": 4228246.0}, {"date": "2022-11-22", "close": 76.37, "volume": 4288818.0}, {"date": "2022-11-23", "close": 76.93, "volume": 3861438.0}, {"date": "2022-11-25", "close": 76.77, "volume": 1388825.0}, {"date": "2022-11-28", "close": 76.38, "volume": 2511818.0}, {"date": "2022-11-29", "close": 75.97, "volume": 2499864.0}, {"date": "2022-11-30", "close": 77.48, "volume": 5816162.0}, {"date": "2022-12-01", "close": 77.75, "volume": 3507146.0}, {"date": "2022-12-02", "close": 78.17, "volume": 2797099.0}, {"date": "2022-12-05", "close": 77.12, "volume": 3160043.0}, {"date": "2022-12-06", "close": 77.21, "volume": 3020156.0}, {"date": "2022-12-07", "close": 77.55, "volume": 4032594.0}, {"date": "2022-12-08", "close": 78.14, "volume": 2672317.0}, {"date": "2022-12-09", "close": 77.78, "volume": 2516712.0}, {"date": "2022-12-12", "close": 78.61, "volume": 4774784.0}, {"date": "2022-12-13", "close": 78.75, "volume": 3760488.0}, {"date": "2022-12-14", "close": 79.34, "volume": 3691990.0}, {"date": "2022-12-15", "close": 77.88, "volume": 4022703.0}, {"date": "2022-12-16", "close": 77.76, "volume": 9426207.0}, {"date": "2022-12-19", "close": 77.98, "volume": 3440299.0}, {"date": "2022-12-20", "close": 77.69, "volume": 2831943.0}, {"date": "2022-12-21", "close": 78.99, "volume": 3025190.0}, {"date": "2022-12-22", "close": 79.28, "volume": 2549373.0}, {"date": "2022-12-23", "close": 79.45, "volume": 1488458.0}, {"date": "2022-12-27", "close": 79.94, "volume": 3078573.0}, {"date": "2022-12-28", "close": 78.82, "volume": 1918713.0}, {"date": "2022-12-29", "close": 79.37, "volume": 1954242.0}, {"date": "2022-12-30", "close": 78.79, "volume": 2238644.0}, {"date": "2023-01-03", "close": 79.13, "volume": 2920223.0}, {"date": "2023-01-04", "close": 79.64, "volume": 3976759.0}, {"date": "2023-01-05", "close": 78.54, "volume": 2295623.0}, {"date": "2023-01-06", "close": 79.98, "volume": 2274474.0}, {"date": "2023-01-09", "close": 78.73, "volume": 2825954.0}, {"date": "2023-01-10", "close": 78.31, "volume": 3397235.0}, {"date": "2023-01-11", "close": 77.13, "volume": 9122172.0}, {"date": "2023-01-12", "close": 76.84, "volume": 6059144.0}, {"date": "2023-01-13", "close": 77.85, "volume": 3800089.0}, {"date": "2023-01-17", "close": 78.23, "volume": 5615136.0}, {"date": "2023-01-18", "close": 76.32, "volume": 3996413.0}, {"date": "2023-01-19", "close": 75.2, "volume": 4436432.0}, {"date": "2023-01-20", "close": 75.44, "volume": 11899840.0}, {"date": "2023-01-23", "close": 75.5, "volume": 2463468.0}, {"date": "2023-01-24", "close": 75.94, "volume": 4219145.0}, {"date": "2023-01-25", "close": 75.77, "volume": 3142735.0}, {"date": "2023-01-26", "close": 75.53, "volume": 3743955.0}, {"date": "2023-01-27", "close": 71.59, "volume": 13482950.0}, {"date": "2023-01-30", "close": 72.88, "volume": 9191719.0}, {"date": "2023-01-31", "close": 74.53, "volume": 5890145.0}, {"date": "2023-02-01", "close": 74.99, "volume": 3722158.0}, {"date": "2023-02-02", "close": 73.73, "volume": 5024819.0}, {"date": "2023-02-03", "close": 74.29, "volume": 3861209.0}, {"date": "2023-02-06", "close": 73.85, "volume": 4186872.0}, {"date": "2023-02-07", "close": 73.45, "volume": 3755108.0}, {"date": "2023-02-08", "close": 73.36, "volume": 3230125.0}, {"date": "2023-02-09", "close": 72.83, "volume": 3740363.0}, {"date": "2023-02-10", "close": 73.55, "volume": 3524324.0}, {"date": "2023-02-13", "close": 73.77, "volume": 3664280.0}, {"date": "2023-02-14", "close": 73.18, "volume": 2382506.0}, {"date": "2023-02-15", "close": 72.7, "volume": 4400229.0}, {"date": "2023-02-16", "close": 72.77, "volume": 4701819.0}, {"date": "2023-02-17", "close": 74.52, "volume": 5019122.0}, {"date": "2023-02-21", "close": 74.26, "volume": 4098299.0}, {"date": "2023-02-22", "close": 74.41, "volume": 3645614.0}, {"date": "2023-02-23", "close": 73.66, "volume": 3008641.0}, {"date": "2023-02-24", "close": 73.13, "volume": 3115005.0}, {"date": "2023-02-27", "close": 73.6, "volume": 3434594.0}, {"date": "2023-02-28", "close": 73.3, "volume": 3614342.0}, {"date": "2023-03-01", "close": 72.55, "volume": 2880849.0}, {"date": "2023-03-02", "close": 73.77, "volume": 2916133.0}, {"date": "2023-03-03", "close": 73.95, "volume": 2532609.0}, {"date": "2023-03-06", "close": 73.29, "volume": 3001579.0}, {"date": "2023-03-07", "close": 71.5, "volume": 6423223.0}, {"date": "2023-03-08", "close": 71.96, "volume": 2942861.0}, {"date": "2023-03-09", "close": 71.34, "volume": 4893419.0}, {"date": "2023-03-10", "close": 71.31, "volume": 3694585.0}, {"date": "2023-03-13", "close": 71.5, "volume": 5949938.0}, {"date": "2023-03-14", "close": 72.24, "volume": 5098034.0}, {"date": "2023-03-15", "close": 72.93, "volume": 5993524.0}, {"date": "2023-03-16", "close": 72.95, "volume": 4256398.0}, {"date": "2023-03-17", "close": 72.2, "volume": 9106081.0}, {"date": "2023-03-20", "close": 73.08, "volume": 4557722.0}, {"date": "2023-03-21", "close": 72.38, "volume": 4561210.0}, {"date": "2023-03-22", "close": 72.13, "volume": 3180846.0}, {"date": "2023-03-23", "close": 71.83, "volume": 3494461.0}, {"date": "2023-03-24", "close": 73.42, "volume": 5013495.0}, {"date": "2023-03-27", "close": 74.15, "volume": 4203919.0}, {"date": "2023-03-28", "close": 74.5, "volume": 4241974.0}, {"date": "2023-03-29", "close": 74.47, "volume": 2873409.0}, {"date": "2023-03-30", "close": 75.25, "volume": 4181628.0}, {"date": "2023-03-31", "close": 75.15, "volume": 5153558.0}, {"date": "2023-04-03", "close": 75.36, "volume": 3188684.0}, {"date": "2023-04-04", "close": 74.73, "volume": 3002600.0}, {"date": "2023-04-05", "close": 75.36, "volume": 4949537.0}, {"date": "2023-04-06", "close": 75.68, "volume": 3261911.0}, {"date": "2023-04-10", "close": 75.14, "volume": 2735236.0}, {"date": "2023-04-11", "close": 76.02, "volume": 7115650.0}, {"date": "2023-04-12", "close": 76.05, "volume": 4438383.0}, {"date": "2023-04-13", "close": 76.52, "volume": 3315011.0}, {"date": "2023-04-14", "close": 75.59, "volume": 3756960.0}, {"date": "2023-04-17", "close": 75.7, "volume": 4727557.0}, {"date": "2023-04-18", "close": 75.54, "volume": 3499260.0}, {"date": "2023-04-19", "close": 75.59, "volume": 3629725.0}, {"date": "2023-04-20", "close": 76.36, "volume": 7763268.0}, {"date": "2023-04-21", "close": 76.8, "volume": 11708630.0}, {"date": "2023-04-24", "close": 77.88, "volume": 5350887.0}, {"date": "2023-04-25", "close": 77.7, "volume": 6437580.0}, {"date": "2023-04-26", "close": 76.68, "volume": 4592021.0}, {"date": "2023-04-27", "close": 77.93, "volume": 5652593.0}, {"date": "2023-04-28", "close": 79.8, "volume": 9633442.0}, {"date": "2023-05-01", "close": 80.69, "volume": 6111140.0}, {"date": "2023-05-02", "close": 80.85, "volume": 5963273.0}, {"date": "2023-05-03", "close": 81.26, "volume": 6380025.0}, {"date": "2023-05-04", "close": 80.79, "volume": 7441480.0}, {"date": "2023-05-05", "close": 80.59, "volume": 5359466.0}, {"date": "2023-05-08", "close": 80.75, "volume": 6564734.0}, {"date": "2023-05-09", "close": 80.64, "volume": 3363475.0}, {"date": "2023-05-10", "close": 81.1, "volume": 5094412.0}, {"date": "2023-05-11", "close": 81.63, "volume": 3243344.0}, {"date": "2023-05-12", "close": 81.98, "volume": 3483875.0}, {"date": "2023-05-15", "close": 81.08, "volume": 4477083.0}, {"date": "2023-05-16", "close": 80.77, "volume": 7159505.0}, {"date": "2023-05-17", "close": 80.51, "volume": 3083045.0}, {"date": "2023-05-18", "close": 79.69, "volume": 4043695.0}, {"date": "2023-05-19", "close": 79.93, "volume": 3763284.0}, {"date": "2023-05-22", "close": 78.41, "volume": 6066167.0}, {"date": "2023-05-23", "close": 77.04, "volume": 5299335.0}, {"date": "2023-05-24", "close": 76.48, "volume": 7584219.0}, {"date": "2023-05-25", "close": 76.25, "volume": 6149874.0}, {"date": "2023-05-26", "close": 76.21, "volume": 5750021.0}, {"date": "2023-05-30", "close": 74.95, "volume": 4341371.0}, {"date": "2023-05-31", "close": 74.38, "volume": 19133280.0}, {"date": "2023-06-01", "close": 74.9, "volume": 4704062.0}, {"date": "2023-06-02", "close": 76.05, "volume": 4755175.0}, {"date": "2023-06-05", "close": 76.25, "volume": 4681302.0}, {"date": "2023-06-06", "close": 75.57, "volume": 5154551.0}, {"date": "2023-06-07", "close": 75.2, "volume": 3879627.0}, {"date": "2023-06-08", "close": 75.73, "volume": 3218853.0}, {"date": "2023-06-09", "close": 75.84, "volume": 3186703.0}, {"date": "2023-06-12", "close": 75.72, "volume": 3374671.0}, {"date": "2023-06-13", "close": 75.24, "volume": 4121157.0}, {"date": "2023-06-14", "close": 75.42, "volume": 2978982.0}, {"date": "2023-06-15", "close": 76.8, "volume": 3947553.0}, {"date": "2023-06-16", "close": 77.78, "volume": 7369039.0}, {"date": "2023-06-20", "close": 77.62, "volume": 5232048.0}, {"date": "2023-06-21", "close": 77.62, "volume": 3618085.0}, {"date": "2023-06-22", "close": 78.0, "volume": 3939084.0}, {"date": "2023-06-23", "close": 77.11, "volume": 10964600.0}, {"date": "2023-06-26", "close": 76.64, "volume": 4236624.0}, {"date": "2023-06-27", "close": 75.73, "volume": 7488486.0}, {"date": "2023-06-28", "close": 75.91, "volume": 5100429.0}, {"date": "2023-06-29", "close": 76.56, "volume": 4419072.0}, {"date": "2023-06-30", "close": 77.04, "volume": 4781864.0}, {"date": "2023-07-03", "close": 77.14, "volume": 2092186.0}, {"date": "2023-07-05", "close": 76.87, "volume": 4796448.0}, {"date": "2023-07-06", "close": 76.91, "volume": 3287749.0}, {"date": "2023-07-07", "close": 75.59, "volume": 4420220.0}, {"date": "2023-07-10", "close": 75.89, "volume": 3724995.0}, {"date": "2023-07-11", "close": 75.39, "volume": 5200151.0}, {"date": "2023-07-12", "close": 75.16, "volume": 5291475.0}, {"date": "2023-07-13", "close": 75.86, "volume": 4346165.0}, {"date": "2023-07-14", "close": 76.44, "volume": 2977990.0}, {"date": "2023-07-17", "close": 75.58, "volume": 5939048.0}, {"date": "2023-07-18", "close": 75.84, "volume": 3916249.0}, {"date": "2023-07-19", "close": 76.42, "volume": 5717687.0}, {"date": "2023-07-20", "close": 77.0, "volume": 4345868.0}, {"date": "2023-07-21", "close": 77.19, "volume": 11117940.0}, {"date": "2023-07-24", "close": 77.48, "volume": 3494487.0}, {"date": "2023-07-25", "close": 77.84, "volume": 4787387.0}, {"date": "2023-07-26", "close": 77.96, "volume": 4116680.0}, {"date": "2023-07-27", "close": 77.11, "volume": 5637193.0}, {"date": "2023-07-28", "close": 75.62, "volume": 10891400.0}, {"date": "2023-07-31", "close": 76.26, "volume": 8106148.0}, {"date": "2023-08-01", "close": 76.64, "volume": 4721546.0}, {"date": "2023-08-02", "close": 77.54, "volume": 4275781.0}, {"date": "2023-08-03", "close": 76.58, "volume": 4935536.0}, {"date": "2023-08-04", "close": 76.26, "volume": 4575043.0}, {"date": "2023-08-07", "close": 76.9, "volume": 2469561.0}, {"date": "2023-08-08", "close": 76.33, "volume": 3796241.0}, {"date": "2023-08-09", "close": 76.49, "volume": 3314861.0}, {"date": "2023-08-10", "close": 76.28, "volume": 2552396.0}, {"date": "2023-08-11", "close": 76.9, "volume": 2742307.0}, {"date": "2023-08-14", "close": 75.72, "volume": 4249030.0}, {"date": "2023-08-15", "close": 74.64, "volume": 4476344.0}, {"date": "2023-08-16", "close": 74.42, "volume": 3639922.0}, {"date": "2023-08-17", "close": 74.0, "volume": 2873139.0}, {"date": "2023-08-18", "close": 74.55, "volume": 3681463.0}, {"date": "2023-08-21", "close": 73.8, "volume": 3157321.0}, {"date": "2023-08-22", "close": 73.51, "volume": 3096498.0}, {"date": "2023-08-23", "close": 73.51, "volume": 2615319.0}, {"date": "2023-08-24", "close": 73.32, "volume": 3692902.0}, {"date": "2023-08-25", "close": 73.83, "volume": 2663334.0}, {"date": "2023-08-28", "close": 73.64, "volume": 2871159.0}, {"date": "2023-08-29", "close": 73.47, "volume": 3566519.0}, {"date": "2023-08-30", "close": 73.85, "volume": 2415534.0}, {"date": "2023-08-31", "close": 73.47, "volume": 5205319.0}, {"date": "2023-09-01", "close": 73.27, "volume": 2412842.0}, {"date": "2023-09-05", "close": 72.78, "volume": 2976157.0}, {"date": "2023-09-06", "close": 72.32, "volume": 2869243.0}, {"date": "2023-09-07", "close": 73.56, "volume": 5704338.0}, {"date": "2023-09-08", "close": 73.2, "volume": 3804535.0}, {"date": "2023-09-11", "close": 73.95, "volume": 3286646.0}, {"date": "2023-09-12", "close": 72.52, "volume": 3639404.0}, {"date": "2023-09-13", "close": 72.83, "volume": 3111803.0}, {"date": "2023-09-14", "close": 73.46, "volume": 3409486.0}, {"date": "2023-09-15", "close": 73.17, "volume": 5597119.0}, {"date": "2023-09-18", "close": 73.85, "volume": 4042675.0}, {"date": "2023-09-19", "close": 73.22, "volume": 3015984.0}, {"date": "2023-09-20", "close": 73.76, "volume": 4212158.0}, {"date": "2023-09-21", "close": 73.22, "volume": 3315184.0}, {"date": "2023-09-22", "close": 72.45, "volume": 4242754.0}, {"date": "2023-09-25", "close": 72.22, "volume": 3296440.0}, {"date": "2023-09-26", "close": 72.0, "volume": 3789390.0}, {"date": "2023-09-27", "close": 71.05, "volume": 3572782.0}, {"date": "2023-09-28", "close": 71.31, "volume": 3364052.0}, {"date": "2023-09-29", "close": 71.11, "volume": 3226342.0}, {"date": "2023-10-02", "close": 70.76, "volume": 2634379.0}, {"date": "2023-10-03", "close": 70.47, "volume": 3174450.0}, {"date": "2023-10-04", "close": 70.56, "volume": 2777185.0}, {"date": "2023-10-05", "close": 69.27, "volume": 3565431.0}, {"date": "2023-10-06", "close": 69.43, "volume": 6481024.0}, {"date": "2023-10-09", "close": 69.31, "volume": 3983511.0}, {"date": "2023-10-10", "close": 69.49, "volume": 4737877.0}, {"date": "2023-10-11", "close": 68.87, "volume": 3310221.0}, {"date": "2023-10-12", "close": 69.7, "volume": 7153557.0}, {"date": "2023-10-13", "close": 70.95, "volume": 3897995.0}, {"date": "2023-10-16", "close": 72.15, "volume": 6437620.0}, {"date": "2023-10-17", "close": 72.08, "volume": 10084510.0}, {"date": "2023-10-18", "close": 73.07, "volume": 6058485.0}, {"date": "2023-10-19", "close": 73.19, "volume": 8005144.0}, {"date": "2023-10-20", "close": 73.27, "volume": 6560071.0}, {"date": "2023-10-23", "close": 71.96, "volume": 4517617.0}, {"date": "2023-10-24", "close": 72.84, "volume": 4163325.0}, {"date": "2023-10-25", "close": 73.41, "volume": 5355459.0}, {"date": "2023-10-26", "close": 73.08, "volume": 6870979.0}, {"date": "2023-10-27", "close": 71.79, "volume": 12666500.0}, {"date": "2023-10-30", "close": 73.88, "volume": 6534096.0}, {"date": "2023-10-31", "close": 75.12, "volume": 7591094.0}, {"date": "2023-11-01", "close": 74.93, "volume": 4757792.0}, {"date": "2023-11-02", "close": 74.8, "volume": 5624714.0}, {"date": "2023-11-03", "close": 74.82, "volume": 4362485.0}, {"date": "2023-11-06", "close": 75.21, "volume": 4288094.0}, {"date": "2023-11-07", "close": 75.23, "volume": 3275018.0}, {"date": "2023-11-08", "close": 75.24, "volume": 3113107.0}, {"date": "2023-11-09", "close": 75.14, "volume": 2631881.0}, {"date": "2023-11-10", "close": 75.43, "volume": 3667775.0}, {"date": "2023-11-13", "close": 75.95, "volume": 2805450.0}, {"date": "2023-11-14", "close": 76.66, "volume": 2919903.0}, {"date": "2023-11-15", "close": 75.47, "volume": 4811136.0}, {"date": "2023-11-16", "close": 75.98, "volume": 4432861.0}, {"date": "2023-11-17", "close": 75.58, "volume": 3231685.0}, {"date": "2023-11-20", "close": 75.47, "volume": 3150443.0}, {"date": "2023-11-21", "close": 76.57, "volume": 3669545.0}, {"date": "2023-11-22", "close": 77.28, "volume": 3217250.0}, {"date": "2023-11-24", "close": 77.31, "volume": 1150389.0}, {"date": "2023-11-27", "close": 77.11, "volume": 3706593.0}, {"date": "2023-11-28", "close": 77.87, "volume": 3471220.0}, {"date": "2023-11-29", "close": 77.88, "volume": 4010172.0}, {"date": "2023-11-30", "close": 78.77, "volume": 7148474.0}, {"date": "2023-12-01", "close": 78.7, "volume": 3488447.0}, {"date": "2023-12-04", "close": 78.98, "volume": 4154418.0}, {"date": "2023-12-05", "close": 77.68, "volume": 4075267.0}, {"date": "2023-12-06", "close": 77.47, "volume": 3595366.0}, {"date": "2023-12-07", "close": 77.62, "volume": 3107413.0}, {"date": "2023-12-08", "close": 77.17, "volume": 4317839.0}, {"date": "2023-12-11", "close": 77.64, "volume": 3958261.0}, {"date": "2023-12-12", "close": 78.59, "volume": 3798538.0}, {"date": "2023-12-13", "close": 79.39, "volume": 4000106.0}, {"date": "2023-12-14", "close": 76.27, "volume": 8434099.0}, {"date": "2023-12-15", "close": 76.98, "volume": 10225590.0}, {"date": "2023-12-18", "close": 78.06, "volume": 4212387.0}, {"date": "2023-12-19", "close": 78.13, "volume": 3370676.0}, {"date": "2023-12-20", "close": 77.35, "volume": 5326849.0}, {"date": "2023-12-21", "close": 77.91, "volume": 5266979.0}, {"date": "2023-12-22", "close": 78.5, "volume": 4042531.0}, {"date": "2023-12-26", "close": 79.04, "volume": 3572689.0}, {"date": "2023-12-27", "close": 79.1, "volume": 3268763.0}, {"date": "2023-12-28", "close": 79.24, "volume": 2317090.0}, {"date": "2023-12-29", "close": 79.71, "volume": 2463331.0}, {"date": "2024-01-02", "close": 80.72, "volume": 6099623.0}, {"date": "2024-01-03", "close": 79.89, "volume": 4959619.0}, {"date": "2024-01-04", "close": 80.34, "volume": 4441914.0}, {"date": "2024-01-05", "close": 79.98, "volume": 2825055.0}, {"date": "2024-01-08", "close": 80.4, "volume": 3703284.0}, {"date": "2024-01-09", "close": 80.82, "volume": 3714529.0}, {"date": "2024-01-10", "close": 80.55, "volume": 4490978.0}, {"date": "2024-01-11", "close": 80.56, "volume": 5186487.0}, {"date": "2024-01-12", "close": 80.91, "volume": 5562256.0}, {"date": "2024-01-16", "close": 80.43, "volume": 4251966.0}, {"date": "2024-01-17", "close": 80.96, "volume": 5357766.0}, {"date": "2024-01-18", "close": 80.83, "volume": 4027116.0}, {"date": "2024-01-19", "close": 80.38, "volume": 5147632.0}, {"date": "2024-01-22", "close": 80.42, "volume": 6237725.0}, {"date": "2024-01-23", "close": 81.41, "volume": 7078358.0}, {"date": "2024-01-24", "close": 80.08, "volume": 5880887.0}, {"date": "2024-01-25", "close": 81.22, "volume": 7526379.0}, {"date": "2024-01-26", "close": 82.83, "volume": 8668830.0}, {"date": "2024-01-29", "close": 83.96, "volume": 6425954.0}, {"date": "2024-01-30", "close": 84.23, "volume": 5659983.0}, {"date": "2024-01-31", "close": 84.2, "volume": 6330605.0}, {"date": "2024-02-01", "close": 86.12, "volume": 6904787.0}, {"date": "2024-02-02", "close": 84.62, "volume": 6440960.0}, {"date": "2024-02-05", "close": 84.09, "volume": 6627427.0}, {"date": "2024-02-06", "close": 83.74, "volume": 6564471.0}, {"date": "2024-02-07", "close": 83.86, "volume": 5530393.0}, {"date": "2024-02-08", "close": 84.26, "volume": 4819137.0}, {"date": "2024-02-09", "close": 83.46, "volume": 4533022.0}, {"date": "2024-02-12", "close": 83.56, "volume": 4746483.0}, {"date": "2024-02-13", "close": 83.47, "volume": 4469872.0}, {"date": "2024-02-14", "close": 83.71, "volume": 6611170.0}, {"date": "2024-02-15", "close": 83.57, "volume": 5268930.0}, {"date": "2024-02-16", "close": 83.48, "volume": 4805567.0}, {"date": "2024-02-20", "close": 84.61, "volume": 5404575.0}, {"date": "2024-02-21", "close": 85.31, "volume": 3369005.0}, {"date": "2024-02-22", "close": 86.0, "volume": 4114726.0}, {"date": "2024-02-23", "close": 86.25, "volume": 3161486.0}, {"date": "2024-02-26", "close": 86.15, "volume": 2831724.0}, {"date": "2024-02-27", "close": 86.41, "volume": 2638833.0}, {"date": "2024-02-28", "close": 86.81, "volume": 2936857.0}, {"date": "2024-02-29", "close": 86.52, "volume": 7900494.0}, {"date": "2024-03-01", "close": 86.49, "volume": 2402037.0}, {"date": "2024-03-04", "close": 86.83, "volume": 3968294.0}, {"date": "2024-03-05", "close": 86.73, "volume": 3719457.0}, {"date": "2024-03-06", "close": 87.18, "volume": 3522715.0}, {"date": "2024-03-07", "close": 88.14, "volume": 3215866.0}, {"date": "2024-03-08", "close": 88.07, "volume": 2929407.0}, {"date": "2024-03-11", "close": 88.13, "volume": 3423400.0}, {"date": "2024-03-12", "close": 88.76, "volume": 4251818.0}, {"date": "2024-03-13", "close": 89.2, "volume": 3193142.0}, {"date": "2024-03-14", "close": 88.35, "volume": 4895507.0}, {"date": "2024-03-15", "close": 88.45, "volume": 6630997.0}, {"date": "2024-03-18", "close": 88.27, "volume": 3430794.0}, {"date": "2024-03-19", "close": 88.77, "volume": 3265145.0}, {"date": "2024-03-20", "close": 88.35, "volume": 3366718.0}, {"date": "2024-03-21", "close": 88.77, "volume": 3416197.0}, {"date": "2024-03-22", "close": 89.2, "volume": 3563013.0}, {"date": "2024-03-25", "close": 88.64, "volume": 3178539.0}, {"date": "2024-03-26", "close": 88.9, "volume": 3287687.0}, {"date": "2024-03-27", "close": 89.95, "volume": 4078632.0}, {"date": "2024-03-28", "close": 90.05, "volume": 3459748.0}, {"date": "2024-04-01", "close": 89.06, "volume": 3070230.0}, {"date": "2024-04-02", "close": 89.06, "volume": 3307312.0}, {"date": "2024-04-03", "close": 88.1, "volume": 4429207.0}, {"date": "2024-04-04", "close": 87.4, "volume": 3155393.0}, {"date": "2024-04-05", "close": 87.88, "volume": 3479583.0}, {"date": "2024-04-08", "close": 87.72, "volume": 3086913.0}, {"date": "2024-04-09", "close": 87.65, "volume": 3176301.0}, {"date": "2024-04-10", "close": 86.56, "volume": 4750320.0}, {"date": "2024-04-11", "close": 86.0, "volume": 3908377.0}, {"date": "2024-04-12", "close": 85.85, "volume": 5907597.0}, {"date": "2024-04-15", "close": 86.17, "volume": 4716237.0}, {"date": "2024-04-16", "close": 86.17, "volume": 3220548.0}, {"date": "2024-04-17", "close": 86.75, "volume": 3886157.0}, {"date": "2024-04-18", "close": 86.71, "volume": 4880777.0}, {"date": "2024-04-19", "close": 87.13, "volume": 6005071.0}, {"date": "2024-04-22", "close": 88.33, "volume": 3954121.0}, {"date": "2024-04-23", "close": 88.58, "volume": 4014765.0}, {"date": "2024-04-24", "close": 88.87, "volume": 4066501.0}, {"date": "2024-04-25", "close": 89.29, "volume": 6363591.0}, {"date": "2024-04-26", "close": 91.01, "volume": 7541541.0}, {"date": "2024-04-29", "close": 90.49, "volume": 4595762.0}, {"date": "2024-04-30", "close": 91.92, "volume": 5286727.0}, {"date": "2024-05-01", "close": 91.9, "volume": 5219872.0}, {"date": "2024-05-02", "close": 92.91, "volume": 9506061.0}, {"date": "2024-05-03", "close": 92.88, "volume": 5432695.0}, {"date": "2024-05-06", "close": 93.18, "volume": 3182027.0}, {"date": "2024-05-07", "close": 94.08, "volume": 4008412.0}, {"date": "2024-05-08", "close": 93.47, "volume": 7252087.0}, {"date": "2024-05-09", "close": 94.08, "volume": 4639621.0}, {"date": "2024-05-10", "close": 95.1, "volume": 3007710.0}, {"date": "2024-05-13", "close": 94.46, "volume": 3229348.0}, {"date": "2024-05-14", "close": 94.57, "volume": 3971519.0}, {"date": "2024-05-15", "close": 94.53, "volume": 2536166.0}, {"date": "2024-05-16", "close": 94.53, "volume": 3240553.0}, {"date": "2024-05-17", "close": 94.13, "volume": 4135238.0}, {"date": "2024-05-20", "close": 94.39, "volume": 3900202.0}, {"date": "2024-05-21", "close": 95.17, "volume": 4998279.0}, {"date": "2024-05-22", "close": 94.76, "volume": 3849903.0}, {"date": "2024-05-23", "close": 93.73, "volume": 3949075.0}, {"date": "2024-05-24", "close": 93.3, "volume": 2554810.0}, {"date": "2024-05-28", "close": 91.94, "volume": 4276926.0}, {"date": "2024-05-29", "close": 91.29, "volume": 3114962.0}, {"date": "2024-05-30", "close": 90.93, "volume": 3148024.0}, {"date": "2024-05-31", "close": 92.96, "volume": 6647992.0}, {"date": "2024-06-03", "close": 92.47, "volume": 3197935.0}, {"date": "2024-06-04", "close": 93.81, "volume": 3599182.0}, {"date": "2024-06-05", "close": 93.66, "volume": 2637043.0}, {"date": "2024-06-06", "close": 93.98, "volume": 4217466.0}, {"date": "2024-06-07", "close": 93.89, "volume": 2596198.0}, {"date": "2024-06-10", "close": 93.9, "volume": 2542946.0}, {"date": "2024-06-11", "close": 93.96, "volume": 3553628.0}, {"date": "2024-06-12", "close": 93.23, "volume": 3813068.0}, {"date": "2024-06-13", "close": 94.76, "volume": 4051738.0}, {"date": "2024-06-14", "close": 94.62, "volume": 2722828.0}, {"date": "2024-06-17", "close": 95.95, "volume": 3445559.0}, {"date": "2024-06-18", "close": 97.01, "volume": 3721991.0}, {"date": "2024-06-20", "close": 96.95, "volume": 4381915.0}, {"date": "2024-06-21", "close": 97.27, "volume": 6378293.0}, {"date": "2024-06-24", "close": 98.99, "volume": 4444163.0}, {"date": "2024-06-25", "close": 98.7, "volume": 6376844.0}, {"date": "2024-06-26", "close": 98.23, "volume": 3443889.0}, {"date": "2024-06-27", "close": 98.17, "volume": 3616590.0}, {"date": "2024-06-28", "close": 97.04, "volume": 11036320.0}, {"date": "2024-07-01", "close": 95.54, "volume": 4205299.0}, {"date": "2024-07-02", "close": 96.12, "volume": 4205852.0}, {"date": "2024-07-03", "close": 95.89, "volume": 2114672.0}, {"date": "2024-07-05", "close": 97.05, "volume": 2844895.0}, {"date": "2024-07-08", "close": 97.58, "volume": 2857335.0}, {"date": "2024-07-09", "close": 97.04, "volume": 3390772.0}, {"date": "2024-07-10", "close": 97.39, "volume": 2740565.0}, {"date": "2024-07-11", "close": 97.76, "volume": 3719968.0}, {"date": "2024-07-12", "close": 98.07, "volume": 2564827.0}, {"date": "2024-07-15", "close": 97.25, "volume": 3093672.0}, {"date": "2024-07-16", "close": 97.4, "volume": 2859982.0}, {"date": "2024-07-17", "close": 99.39, "volume": 4117473.0}, {"date": "2024-07-18", "close": 98.51, "volume": 3286643.0}, {"date": "2024-07-19", "close": 98.08, "volume": 4229242.0}, {"date": "2024-07-22", "close": 97.95, "volume": 3265092.0}, {"date": "2024-07-23", "close": 96.55, "volume": 4202052.0}, {"date": "2024-07-24", "close": 96.6, "volume": 4880419.0}, {"date": "2024-07-25", "close": 96.49, "volume": 4633923.0}, {"date": "2024-07-26", "close": 99.39, "volume": 7137452.0}, {"date": "2024-07-29", "close": 100.88, "volume": 5398141.0}, {"date": "2024-07-30", "close": 100.49, "volume": 5236082.0}, {"date": "2024-07-31", "close": 99.19, "volume": 6410192.0}, {"date": "2024-08-01", "close": 100.93, "volume": 4921314.0}, {"date": "2024-08-02", "close": 102.81, "volume": 5088982.0}, {"date": "2024-08-05", "close": 100.97, "volume": 5930041.0}, {"date": "2024-08-06", "close": 102.66, "volume": 5267309.0}, {"date": "2024-08-07", "close": 102.43, "volume": 4075761.0}, {"date": "2024-08-08", "close": 102.71, "volume": 3215417.0}, {"date": "2024-08-09", "close": 102.07, "volume": 3646674.0}, {"date": "2024-08-12", "close": 101.28, "volume": 3660140.0}, {"date": "2024-08-13", "close": 100.59, "volume": 4655998.0}, {"date": "2024-08-14", "close": 102.18, "volume": 3149402.0}, {"date": "2024-08-15", "close": 101.44, "volume": 3303416.0}, {"date": "2024-08-16", "close": 101.99, "volume": 3172690.0}, {"date": "2024-08-19", "close": 101.85, "volume": 2976496.0}, {"date": "2024-08-20", "close": 103.06, "volume": 2691887.0}, {"date": "2024-08-21", "close": 103.47, "volume": 3029294.0}, {"date": "2024-08-22", "close": 103.95, "volume": 2803528.0}, {"date": "2024-08-23", "close": 104.21, "volume": 3212533.0}, {"date": "2024-08-26", "close": 105.09, "volume": 2430140.0}, {"date": "2024-08-27", "close": 105.92, "volume": 3139434.0}, {"date": "2024-08-28", "close": 105.79, "volume": 3217043.0}, {"date": "2024-08-29", "close": 105.81, "volume": 2580822.0}, {"date": "2024-08-30", "close": 106.5, "volume": 5033762.0}, {"date": "2024-09-03", "close": 107.78, "volume": 4229974.0}, {"date": "2024-09-04", "close": 108.77, "volume": 4446968.0}, {"date": "2024-09-05", "close": 108.53, "volume": 4489857.0}, {"date": "2024-09-06", "close": 107.86, "volume": 3937393.0}, {"date": "2024-09-09", "close": 107.11, "volume": 4561696.0}, {"date": "2024-09-10", "close": 106.84, "volume": 4201118.0}, {"date": "2024-09-11", "close": 106.13, "volume": 4991689.0}, {"date": "2024-09-12", "close": 106.34, "volume": 2963138.0}, {"date": "2024-09-13", "close": 105.73, "volume": 3802298.0}, {"date": "2024-09-16", "close": 105.43, "volume": 4088826.0}, {"date": "2024-09-17", "close": 104.56, "volume": 4031855.0}, {"date": "2024-09-18", "close": 103.18, "volume": 4253644.0}, {"date": "2024-09-19", "close": 102.01, "volume": 4898022.0}, {"date": "2024-09-20", "close": 103.06, "volume": 10926680.0}, {"date": "2024-09-23", "close": 103.31, "volume": 3780829.0}, {"date": "2024-09-24", "close": 103.79, "volume": 2882780.0}, {"date": "2024-09-25", "close": 103.75, "volume": 3258971.0}, {"date": "2024-09-26", "close": 103.06, "volume": 3603224.0}, {"date": "2024-09-27", "close": 103.66, "volume": 4461779.0}, {"date": "2024-09-30", "close": 103.81, "volume": 4655834.0}, {"date": "2024-10-01", "close": 102.33, "volume": 4076636.0}, {"date": "2024-10-02", "close": 102.06, "volume": 4273028.0}, {"date": "2024-10-03", "close": 99.97, "volume": 4695173.0}, {"date": "2024-10-04", "close": 99.04, "volume": 6030553.0}, {"date": "2024-10-07", "close": 98.57, "volume": 4829567.0}, {"date": "2024-10-08", "close": 100.58, "volume": 5095246.0}, {"date": "2024-10-09", "close": 101.0, "volume": 3542406.0}, {"date": "2024-10-10", "close": 99.24, "volume": 4406562.0}, {"date": "2024-10-11", "close": 100.1, "volume": 4858703.0}, {"date": "2024-10-14", "close": 100.73, "volume": 3180572.0}, {"date": "2024-10-15", "close": 101.55, "volume": 3844888.0}, {"date": "2024-10-16", "close": 101.19, "volume": 4188329.0}, {"date": "2024-10-17", "close": 100.53, "volume": 3377356.0}, {"date": "2024-10-18", "close": 100.46, "volume": 4502563.0}, {"date": "2024-10-21", "close": 99.36, "volume": 2456416.0}, {"date": "2024-10-22", "close": 99.67, "volume": 4018675.0}, {"date": "2024-10-23", "close": 98.98, "volume": 3949576.0}, {"date": "2024-10-24", "close": 99.74, "volume": 5259681.0}, {"date": "2024-10-25", "close": 95.61, "volume": 7978868.0}, {"date": "2024-10-28", "close": 95.74, "volume": 4570870.0}, {"date": "2024-10-29", "close": 94.72, "volume": 5415146.0}, {"date": "2024-10-30", "close": 94.66, "volume": 4551209.0}, {"date": "2024-10-31", "close": 93.71, "volume": 4989659.0}, {"date": "2024-11-01", "close": 93.33, "volume": 4859703.0}, {"date": "2024-11-04", "close": 93.61, "volume": 4113740.0}, {"date": "2024-11-05", "close": 94.26, "volume": 3302575.0}, {"date": "2024-11-06", "close": 90.22, "volume": 8777592.0}, {"date": "2024-11-07", "close": 90.77, "volume": 4534012.0}, {"date": "2024-11-08", "close": 92.57, "volume": 4568042.0}, {"date": "2024-11-11", "close": 91.96, "volume": 3539379.0}, {"date": "2024-11-12", "close": 91.5, "volume": 4927138.0}, {"date": "2024-11-13", "close": 91.07, "volume": 3456160.0}, {"date": "2024-11-14", "close": 91.45, "volume": 4705537.0}, {"date": "2024-11-15", "close": 93.56, "volume": 7328993.0}, {"date": "2024-11-18", "close": 94.62, "volume": 4500411.0}, {"date": "2024-11-19", "close": 93.61, "volume": 4918062.0}, {"date": "2024-11-20", "close": 93.91, "volume": 4302453.0}, {"date": "2024-11-21", "close": 94.25, "volume": 3642839.0}, {"date": "2024-11-22", "close": 94.92, "volume": 3539226.0}, {"date": "2024-11-25", "close": 95.34, "volume": 6159229.0}, {"date": "2024-11-26", "close": 96.58, "volume": 4380727.0}, {"date": "2024-11-27", "close": 96.76, "volume": 3427657.0}, {"date": "2024-11-29", "close": 96.63, "volume": 2447136.0}, {"date": "2024-12-02", "close": 97.11, "volume": 4325337.0}, {"date": "2024-12-03", "close": 94.61, "volume": 6203590.0}, {"date": "2024-12-04", "close": 94.81, "volume": 3971774.0}, {"date": "2024-12-05", "close": 95.1, "volume": 4407125.0}, {"date": "2024-12-06", "close": 94.23, "volume": 4104813.0}, {"date": "2024-12-09", "close": 92.94, "volume": 4933644.0}, {"date": "2024-12-10", "close": 93.89, "volume": 4324862.0}, {"date": "2024-12-11", "close": 92.76, "volume": 3629401.0}, {"date": "2024-12-12", "close": 93.56, "volume": 3519581.0}, {"date": "2024-12-13", "close": 93.44, "volume": 3019615.0}, {"date": "2024-12-16", "close": 92.92, "volume": 6601687.0}, {"date": "2024-12-17", "close": 93.49, "volume": 5633427.0}, {"date": "2024-12-18", "close": 92.75, "volume": 4849237.0}, {"date": "2024-12-19", "close": 92.92, "volume": 6641243.0}, {"date": "2024-12-20", "close": 92.03, "volume": 9929812.0}, {"date": "2024-12-23", "close": 91.91, "volume": 2975110.0}, {"date": "2024-12-24", "close": 92.39, "volume": 1531566.0}, {"date": "2024-12-26", "close": 92.37, "volume": 1919583.0}, {"date": "2024-12-27", "close": 91.81, "volume": 2544064.0}, {"date": "2024-12-30", "close": 90.79, "volume": 2832192.0}, {"date": "2024-12-31", "close": 90.91, "volume": 2911926.0}, {"date": "2025-01-02", "close": 90.55, "volume": 3206117.0}, {"date": "2025-01-03", "close": 90.15, "volume": 3101760.0}, {"date": "2025-01-06", "close": 87.54, "volume": 6077449.0}, {"date": "2025-01-07", "close": 87.39, "volume": 4758918.0}, {"date": "2025-01-08", "close": 87.46, "volume": 5063940.0}, {"date": "2025-01-10", "close": 86.36, "volume": 6711167.0}, {"date": "2025-01-13", "close": 87.1, "volume": 8184402.0}, {"date": "2025-01-14", "close": 87.67, "volume": 4606627.0}, {"date": "2025-01-15", "close": 87.86, "volume": 5125354.0}, {"date": "2025-01-16", "close": 88.56, "volume": 3334196.0}, {"date": "2025-01-17", "close": 88.69, "volume": 5149895.0}, {"date": "2025-01-21", "close": 88.23, "volume": 5048133.0}, {"date": "2025-01-22", "close": 87.55, "volume": 5323153.0}, {"date": "2025-01-23", "close": 87.91, "volume": 6586210.0}, {"date": "2025-01-24", "close": 87.88, "volume": 5482885.0}, {"date": "2025-01-27", "close": 91.21, "volume": 5164971.0}, {"date": "2025-01-28", "close": 89.86, "volume": 4790725.0}, {"date": "2025-01-29", "close": 89.57, "volume": 3225882.0}, {"date": "2025-01-30", "close": 90.89, "volume": 5415264.0}, {"date": "2025-01-31", "close": 86.7, "volume": 11100040.0}, {"date": "2025-02-03", "close": 87.03, "volume": 6877851.0}, {"date": "2025-02-04", "close": 86.5, "volume": 4073125.0}, {"date": "2025-02-05", "close": 86.62, "volume": 4126441.0}, {"date": "2025-02-06", "close": 85.68, "volume": 4540594.0}, {"date": "2025-02-07", "close": 86.76, "volume": 3988353.0}, {"date": "2025-02-10", "close": 85.96, "volume": 4162746.0}, {"date": "2025-02-11", "close": 87.37, "volume": 3464913.0}, {"date": "2025-02-12", "close": 86.73, "volume": 3411862.0}, {"date": "2025-02-13", "close": 87.75, "volume": 3712793.0}, {"date": "2025-02-14", "close": 86.04, "volume": 4137120.0}, {"date": "2025-02-18", "close": 86.39, "volume": 3827803.0}, {"date": "2025-02-19", "close": 87.42, "volume": 4307129.0}, {"date": "2025-02-20", "close": 87.87, "volume": 3252837.0}, {"date": "2025-02-21", "close": 89.47, "volume": 4747416.0}, {"date": "2025-02-24", "close": 90.11, "volume": 5409488.0}, {"date": "2025-02-25", "close": 92.29, "volume": 5818216.0}, {"date": "2025-02-26", "close": 90.17, "volume": 3930178.0}, {"date": "2025-02-27", "close": 90.2, "volume": 3673804.0}, {"date": "2025-02-28", "close": 91.17, "volume": 5333150.0}, {"date": "2025-03-03", "close": 92.81, "volume": 4732278.0}, {"date": "2025-03-04", "close": 91.06, "volume": 6107476.0}, {"date": "2025-03-05", "close": 91.75, "volume": 3446585.0}, {"date": "2025-03-06", "close": 93.29, "volume": 4704267.0}, {"date": "2025-03-07", "close": 96.74, "volume": 10097460.0}, {"date": "2025-03-10", "close": 97.5, "volume": 9791374.0}, {"date": "2025-03-11", "close": 94.1, "volume": 6640691.0}, {"date": "2025-03-12", "close": 90.82, "volume": 9118298.0}, {"date": "2025-03-13", "close": 90.52, "volume": 4396368.0}, {"date": "2025-03-14", "close": 89.82, "volume": 4569484.0}, {"date": "2025-03-17", "close": 90.71, "volume": 5642851.0}, {"date": "2025-03-18", "close": 89.49, "volume": 3621865.0}, {"date": "2025-03-19", "close": 90.44, "volume": 8242139.0}, {"date": "2025-03-20", "close": 90.28, "volume": 5571865.0}, {"date": "2025-03-21", "close": 90.3, "volume": 8950703.0}, {"date": "2025-03-24", "close": 90.9, "volume": 4611181.0}, {"date": "2025-03-25", "close": 89.59, "volume": 5173037.0}, {"date": "2025-03-26", "close": 92.03, "volume": 4700741.0}, {"date": "2025-03-27", "close": 93.19, "volume": 2956524.0}, {"date": "2025-03-28", "close": 92.82, "volume": 2825838.0}, {"date": "2025-03-31", "close": 93.7, "volume": 6224917.0}, {"date": "2025-04-01", "close": 93.9, "volume": 4916330.0}, {"date": "2025-04-02", "close": 93.55, "volume": 4849115.0}, {"date": "2025-04-03", "close": 96.0, "volume": 5483421.0}, {"date": "2025-04-04", "close": 91.66, "volume": 7434379.0}, {"date": "2025-04-07", "close": 89.19, "volume": 7820159.0}, {"date": "2025-04-08", "close": 88.6, "volume": 5677677.0}, {"date": "2025-04-09", "close": 90.23, "volume": 7407575.0}, {"date": "2025-04-10", "close": 91.8, "volume": 6465484.0}, {"date": "2025-04-11", "close": 94.0, "volume": 5664271.0}, {"date": "2025-04-14", "close": 94.98, "volume": 3658954.0}, {"date": "2025-04-15", "close": 94.26, "volume": 3874850.0}, {"date": "2025-04-16", "close": 93.49, "volume": 4120587.0}, {"date": "2025-04-17", "close": 95.5, "volume": 7030000.0}, {"date": "2025-04-21", "close": 94.7, "volume": 7691376.0}, {"date": "2025-04-22", "close": 95.81, "volume": 5233581.0}, {"date": "2025-04-23", "close": 93.89, "volume": 8497440.0}, {"date": "2025-04-24", "close": 92.7, "volume": 11292290.0}, {"date": "2025-04-25", "close": 93.91, "volume": 9598982.0}, {"date": "2025-04-28", "close": 90.96, "volume": 7172943.0}, {"date": "2025-04-29", "close": 92.33, "volume": 5941143.0}, {"date": "2025-04-30", "close": 92.19, "volume": 5916164.0}, {"date": "2025-05-01", "close": 90.69, "volume": 4115679.0}, {"date": "2025-05-02", "close": 90.48, "volume": 4715685.0}, {"date": "2025-05-05", "close": 90.74, "volume": 4084425.0}, {"date": "2025-05-06", "close": 91.0, "volume": 3605780.0}, {"date": "2025-05-07", "close": 90.88, "volume": 4401163.0}, {"date": "2025-05-08", "close": 90.83, "volume": 3550715.0}, {"date": "2025-05-09", "close": 89.81, "volume": 3846266.0}, {"date": "2025-05-12", "close": 89.14, "volume": 6071562.0}, {"date": "2025-05-13", "close": 87.88, "volume": 5458530.0}, {"date": "2025-05-14", "close": 87.57, "volume": 3699470.0}, {"date": "2025-05-15", "close": 89.63, "volume": 4002977.0}, {"date": "2025-05-16", "close": 91.23, "volume": 4650647.0}, {"date": "2025-05-19", "close": 91.74, "volume": 3769947.0}, {"date": "2025-05-20", "close": 91.99, "volume": 3941756.0}, {"date": "2025-05-21", "close": 91.67, "volume": 4569263.0}, {"date": "2025-05-22", "close": 90.9, "volume": 5098558.0}, {"date": "2025-05-23", "close": 92.59, "volume": 6723754.0}, {"date": "2025-05-27", "close": 92.43, "volume": 6055245.0}, {"date": "2025-05-28", "close": 91.76, "volume": 5288798.0}, {"date": "2025-05-29", "close": 92.3, "volume": 4718649.0}, {"date": "2025-05-30", "close": 92.94, "volume": 6317396.0}, {"date": "2025-06-02", "close": 91.93, "volume": 3152490.0}, {"date": "2025-06-03", "close": 90.62, "volume": 4775998.0}, {"date": "2025-06-04", "close": 90.2, "volume": 3948541.0}, {"date": "2025-06-05", "close": 90.15, "volume": 5123516.0}, {"date": "2025-06-06", "close": 90.24, "volume": 4716503.0}, {"date": "2025-06-09", "close": 90.87, "volume": 5893020.0}, {"date": "2025-06-10", "close": 91.94, "volume": 4533186.0}, {"date": "2025-06-11", "close": 92.11, "volume": 5353815.0}, {"date": "2025-06-12", "close": 93.14, "volume": 4701872.0}, {"date": "2025-06-13", "close": 90.26, "volume": 5331994.0}, {"date": "2025-06-16", "close": 90.11, "volume": 5710519.0}, {"date": "2025-06-17", "close": 88.63, "volume": 5145943.0}, {"date": "2025-06-18", "close": 88.19, "volume": 5107047.0}, {"date": "2025-06-20", "close": 87.78, "volume": 9573077.0}, {"date": "2025-06-23", "close": 88.67, "volume": 5095568.0}, {"date": "2025-06-24", "close": 88.18, "volume": 4556437.0}, {"date": "2025-06-25", "close": 87.8, "volume": 3571062.0}, {"date": "2025-06-26", "close": 87.79, "volume": 5814019.0}, {"date": "2025-06-27", "close": 88.71, "volume": 6946169.0}, {"date": "2025-06-30", "close": 90.9, "volume": 7782776.0}, {"date": "2025-07-01", "close": 92.04, "volume": 6022949.0}, {"date": "2025-07-02", "close": 92.4, "volume": 5342188.0}, {"date": "2025-07-03", "close": 92.78, "volume": 3300939.0}, {"date": "2025-07-07", "close": 93.33, "volume": 5794125.0}, {"date": "2025-07-08", "close": 92.14, "volume": 6099831.0}, {"date": "2025-07-09", "close": 91.58, "volume": 6034229.0}, {"date": "2025-07-10", "close": 90.62, "volume": 4532014.0}, {"date": "2025-07-11", "close": 89.58, "volume": 4372806.0}, {"date": "2025-07-14", "close": 88.85, "volume": 3648366.0}, {"date": "2025-07-15", "close": 88.15, "volume": 3788517.0}, {"date": "2025-07-16", "close": 87.66, "volume": 4198063.0}, {"date": "2025-07-17", "close": 87.24, "volume": 3788207.0}, {"date": "2025-07-18", "close": 86.84, "volume": 4973934.0}, {"date": "2025-07-21", "close": 86.64, "volume": 3523493.0}, {"date": "2025-07-22", "close": 88.7, "volume": 5047677.0}, {"date": "2025-07-23", "close": 88.79, "volume": 3520261.0}, {"date": "2025-07-24", "close": 88.45, "volume": 2503810.0}, {"date": "2025-07-25", "close": 87.93, "volume": 3186117.0}, {"date": "2025-07-28", "close": 86.47, "volume": 4823676.0}, {"date": "2025-07-29", "close": 86.86, "volume": 4382390.0}, {"date": "2025-07-30", "close": 85.8, "volume": 4638751.0}, {"date": "2025-07-31", "close": 83.85, "volume": 9561024.0}, {"date": "2025-08-01", "close": 83.51, "volume": 9606750.0}, {"date": "2025-08-04", "close": 83.36, "volume": 5536602.0}, {"date": "2025-08-05", "close": 83.06, "volume": 6373400.0}, {"date": "2025-08-06", "close": 84.61, "volume": 5537237.0}, {"date": "2025-08-07", "close": 84.71, "volume": 4000715.0}, {"date": "2025-08-08", "close": 84.69, "volume": 4134018.0}, {"date": "2025-08-11", "close": 84.45, "volume": 3515930.0}, {"date": "2025-08-12", "close": 84.97, "volume": 5334149.0}, {"date": "2025-08-13", "close": 86.34, "volume": 3534400.0}, {"date": "2025-08-14", "close": 84.65, "volume": 3497281.0}, {"date": "2025-08-15", "close": 85.07, "volume": 4150429.0}, {"date": "2025-08-18", "close": 84.26, "volume": 3906764.0}, {"date": "2025-08-19", "close": 85.85, "volume": 4548276.0}, {"date": "2025-08-20", "close": 86.05, "volume": 5944117.0}, {"date": "2025-08-21", "close": 86.28, "volume": 4925387.0}, {"date": "2025-08-22", "close": 85.94, "volume": 4087423.0}, {"date": "2025-08-25", "close": 84.06, "volume": 4482039.0}, {"date": "2025-08-26", "close": 84.14, "volume": 6163128.0}, {"date": "2025-08-27", "close": 84.45, "volume": 4196857.0}, {"date": "2025-08-28", "close": 83.42, "volume": 5321535.0}, {"date": "2025-08-29", "close": 84.07, "volume": 3934843.0}, {"date": "2025-09-02", "close": 84.39, "volume": 5288787.0}, {"date": "2025-09-03", "close": 83.81, "volume": 5048273.0}, {"date": "2025-09-04", "close": 83.67, "volume": 6202670.0}, {"date": "2025-09-05", "close": 85.13, "volume": 6165469.0}, {"date": "2025-09-08", "close": 84.19, "volume": 3975831.0}, {"date": "2025-09-09", "close": 84.28, "volume": 3585393.0}, {"date": "2025-09-10", "close": 83.2, "volume": 4405994.0}, {"date": "2025-09-11", "close": 84.06, "volume": 3362436.0}, {"date": "2025-09-12", "close": 83.28, "volume": 3169223.0}, {"date": "2025-09-15", "close": 82.13, "volume": 6605836.0}, {"date": "2025-09-16", "close": 81.48, "volume": 6555266.0}, {"date": "2025-09-17", "close": 82.22, "volume": 3952149.0}, {"date": "2025-09-18", "close": 81.53, "volume": 3719289.0}, {"date": "2025-09-19", "close": 81.17, "volume": 14727800.0}, {"date": "2025-09-22", "close": 79.36, "volume": 5864299.0}, {"date": "2025-09-23", "close": 80.15, "volume": 5400416.0}, {"date": "2025-09-24", "close": 81.13, "volume": 6406355.0}, {"date": "2025-09-25", "close": 79.7, "volume": 6060058.0}, {"date": "2025-09-26", "close": 79.59, "volume": 4263399.0}, {"date": "2025-09-29", "close": 80.4, "volume": 4714043.0}, {"date": "2025-09-30", "close": 79.94, "volume": 6643974.0}, {"date": "2025-10-01", "close": 79.01, "volume": 7014403.0}, {"date": "2025-10-02", "close": 78.31, "volume": 5667342.0}, {"date": "2025-10-03", "close": 78.0, "volume": 6725785.0}, {"date": "2025-10-06", "close": 77.45, "volume": 7520864.0}, {"date": "2025-10-07", "close": 79.11, "volume": 7362673.0}, {"date": "2025-10-08", "close": 78.0, "volume": 5928899.0}, {"date": "2025-10-09", "close": 77.81, "volume": 6468682.0}, {"date": "2025-10-10", "close": 77.96, "volume": 5100852.0}, {"date": "2025-10-13", "close": 76.98, "volume": 5757958.0}, {"date": "2025-10-14", "close": 78.4, "volume": 5515159.0}, {"date": "2025-10-15", "close": 77.63, "volume": 5321225.0}, {"date": "2025-10-16", "close": 78.08, "volume": 7215308.0}, {"date": "2025-10-17", "close": 79.12, "volume": 5949734.0}, {"date": "2025-10-20", "close": 78.75, "volume": 4087645.0}, {"date": "2025-10-21", "close": 78.62, "volume": 4447176.0}, {"date": "2025-10-22", "close": 79.86, "volume": 6773720.0}, {"date": "2025-10-23", "close": 78.44, "volume": 6198966.0}, {"date": "2025-10-24", "close": 78.0, "volume": 4247860.0}, {"date": "2025-10-27", "close": 77.83, "volume": 8337444.0}, {"date": "2025-10-28", "close": 77.14, "volume": 6814512.0}, {"date": "2025-10-29", "close": 75.73, "volume": 8658110.0}, {"date": "2025-10-30", "close": 76.51, "volume": 8657892.0}, {"date": "2025-10-31", "close": 77.05, "volume": 17696540.0}, {"date": "2025-11-03", "close": 74.98, "volume": 10824130.0}, {"date": "2025-11-04", "close": 76.55, "volume": 8928120.0}, {"date": "2025-11-05", "close": 76.91, "volume": 7515045.0}, {"date": "2025-11-06", "close": 77.27, "volume": 6823196.0}, {"date": "2025-11-07", "close": 78.76, "volume": 8566229.0}, {"date": "2025-11-10", "close": 78.47, "volume": 6801119.0}, {"date": "2025-11-11", "close": 79.47, "volume": 8253211.0}, {"date": "2025-11-12", "close": 78.56, "volume": 5936811.0}, {"date": "2025-11-13", "close": 78.79, "volume": 6161192.0}, {"date": "2025-11-14", "close": 78.05, "volume": 6950868.0}, {"date": "2025-11-17", "close": 78.81, "volume": 6463289.0}, {"date": "2025-11-18", "close": 79.33, "volume": 5844134.0}, {"date": "2025-11-19", "close": 78.47, "volume": 3832211.0}, {"date": "2025-11-20", "close": 78.86, "volume": 5985020.0}, {"date": "2025-11-21", "close": 80.93, "volume": 7633296.0}, {"date": "2025-11-24", "close": 79.18, "volume": 7111315.0}, {"date": "2025-11-25", "close": 79.82, "volume": 6097819.0}, {"date": "2025-11-26", "close": 80.04, "volume": 4049371.0}, {"date": "2025-11-28", "close": 80.39, "volume": 2567964.0}, {"date": "2025-12-01", "close": 79.94, "volume": 6578278.0}, {"date": "2025-12-02", "close": 78.82, "volume": 9270293.0}, {"date": "2025-12-03", "close": 78.2, "volume": 5537068.0}, {"date": "2025-12-04", "close": 77.6, "volume": 5760385.0}, {"date": "2025-12-05", "close": 78.07, "volume": 5649750.0}, {"date": "2025-12-08", "close": 76.11, "volume": 6394656.0}, {"date": "2025-12-09", "close": 76.98, "volume": 6254342.0}, {"date": "2025-12-10", "close": 77.76, "volume": 9298353.0}, {"date": "2025-12-11", "close": 77.25, "volume": 7265700.0}, {"date": "2025-12-12", "close": 78.34, "volume": 5253746.0}, {"date": "2025-12-15", "close": 79.43, "volume": 4667214.0}, {"date": "2025-12-16", "close": 78.95, "volume": 5358248.0}, {"date": "2025-12-17", "close": 79.73, "volume": 5053689.0}, {"date": "2025-12-18", "close": 77.73, "volume": 9910882.0}, {"date": "2025-12-19", "close": 78.36, "volume": 11417740.0}, {"date": "2025-12-22", "close": 79.04, "volume": 5237899.0}, {"date": "2025-12-23", "close": 79.93, "volume": 5919366.0}, {"date": "2025-12-24", "close": 80.25, "volume": 1879824.0}, {"date": "2025-12-26", "close": 79.73, "volume": 2934998.0}, {"date": "2025-12-29", "close": 79.69, "volume": 3255773.0}, {"date": "2025-12-30", "close": 79.51, "volume": 2521260.0}, {"date": "2025-12-31", "close": 79.02, "volume": 2635354.0}, {"date": "2026-01-02", "close": 77.69, "volume": 3888243.0}, {"date": "2026-01-05", "close": 76.93, "volume": 7668618.0}, {"date": "2026-01-06", "close": 77.2, "volume": 8387809.0}, {"date": "2026-01-07", "close": 77.09, "volume": 8683872.0}, {"date": "2026-01-08", "close": 80.87, "volume": 10125310.0}, {"date": "2026-01-09", "close": 81.48, "volume": 6178085.0}, {"date": "2026-01-12", "close": 81.93, "volume": 6733557.0}, {"date": "2026-01-13", "close": 82.96, "volume": 8414374.0}, {"date": "2026-01-14", "close": 84.55, "volume": 9949888.0}, {"date": "2026-01-15", "close": 84.34, "volume": 5403007.0}, {"date": "2026-01-16", "close": 84.52, "volume": 6949978.0}, {"date": "2026-01-20", "close": 85.44, "volume": 9850708.0}, {"date": "2026-01-21", "close": 84.73, "volume": 6621198.0}, {"date": "2026-01-22", "close": 85.81, "volume": 9156715.0}, {"date": "2026-01-23", "close": 86.66, "volume": 5345518.0}, {"date": "2026-01-26", "close": 85.2, "volume": 7112384.0}, {"date": "2026-01-27", "close": 85.76, "volume": 4992383.0}, {"date": "2026-01-28", "close": 85.0, "volume": 5052362.0}, {"date": "2026-01-29", "close": 85.24, "volume": 7946093.0}, {"date": "2026-01-30", "close": 90.29, "volume": 13920060.0}, {"date": "2026-02-02", "close": 91.89, "volume": 11457030.0}, {"date": "2026-02-03", "close": 93.15, "volume": 8905597.0}, {"date": "2026-02-04", "close": 94.37, "volume": 10097390.0}, {"date": "2026-02-05", "close": 94.88, "volume": 8788542.0}, {"date": "2026-02-06", "close": 94.41, "volume": 5789651.0}, {"date": "2026-02-09", "close": 94.16, "volume": 5679812.0}, {"date": "2026-02-10", "close": 93.93, "volume": 5457705.0}, {"date": "2026-02-11", "close": 95.31, "volume": 6534967.0}, {"date": "2026-02-12", "close": 96.17, "volume": 6724239.0}, {"date": "2026-02-13", "close": 96.67, "volume": 5326389.0}, {"date": "2026-02-17", "close": 95.65, "volume": 8164502.0}, {"date": "2026-02-18", "close": 95.58, "volume": 5617041.0}, {"date": "2026-02-19", "close": 93.98, "volume": 6599527.0}, {"date": "2026-02-20", "close": 95.09, "volume": 6561052.0}, {"date": "2026-02-23", "close": 97.1, "volume": 5635951.0}, {"date": "2026-02-24", "close": 98.11, "volume": 5419954.0}, {"date": "2026-02-25", "close": 96.67, "volume": 5653767.0}, {"date": "2026-02-26", "close": 97.55, "volume": 5800343.0}, {"date": "2026-02-27", "close": 99.14, "volume": 6096409.0}, {"date": "2026-03-02", "close": 97.3, "volume": 6273718.0}, {"date": "2026-03-03", "close": 95.51, "volume": 7507249.0}, {"date": "2026-03-04", "close": 95.28, "volume": 5796570.0}, {"date": "2026-03-05", "close": 92.67, "volume": 6778939.0}, {"date": "2026-03-06", "close": 93.56, "volume": 6785078.0}, {"date": "2026-03-09", "close": 93.0, "volume": 7808775.0}, {"date": "2026-03-10", "close": 92.49, "volume": 5869188.0}, {"date": "2026-03-11", "close": 89.61, "volume": 7662176.0}, {"date": "2026-03-12", "close": 87.95, "volume": 7912874.0}, {"date": "2026-03-13", "close": 88.84, "volume": 5707634.0}, {"date": "2026-03-16", "close": 90.3, "volume": 5433240.0}, {"date": "2026-03-17", "close": 89.94, "volume": 5236757.0}, {"date": "2026-03-18", "close": 87.52, "volume": 6304798.0}, {"date": "2026-03-19", "close": 85.5, "volume": 7620973.0}, {"date": "2026-03-20", "close": 85.12, "volume": 12313740.0}, {"date": "2026-03-23", "close": 85.15, "volume": 7342214.0}, {"date": "2026-03-24", "close": 84.53, "volume": 5472254.0}, {"date": "2026-03-25", "close": 85.49, "volume": 6003816.0}, {"date": "2026-03-26", "close": 84.14, "volume": 4889787.0}, {"date": "2026-03-27", "close": 84.29, "volume": 6808408.0}, {"date": "2026-03-30", "close": 85.73, "volume": 10043840.0}, {"date": "2026-03-31", "close": 85.23, "volume": 6771629.0}, {"date": "2026-04-01", "close": 85.41, "volume": 5237183.0}, {"date": "2026-04-02", "close": 85.14, "volume": 5588885.0}, {"date": "2026-04-06", "close": 84.53, "volume": 3513647.0}, {"date": "2026-04-07", "close": 83.13, "volume": 6023916.0}, {"date": "2026-04-08", "close": 85.55, "volume": 5845492.0}, {"date": "2026-04-09", "close": 86.04, "volume": 4699941.0}, {"date": "2026-04-10", "close": 84.34, "volume": 3738282.0}, {"date": "2026-04-13", "close": 83.98, "volume": 4704791.0}, {"date": "2026-04-14", "close": 84.16, "volume": 7860308.0}, {"date": "2026-04-15", "close": 83.49, "volume": 5064021.0}, {"date": "2026-04-16", "close": 83.62, "volume": 4323653.0}, {"date": "2026-04-17", "close": 85.81, "volume": 6406289.0}, {"date": "2026-04-20", "close": 83.53, "volume": 5106979.0}, {"date": "2026-04-21", "close": 81.81, "volume": 5367391.0}, {"date": "2026-04-22", "close": 82.35, "volume": 4342927.0}, {"date": "2026-04-23", "close": 83.72, "volume": 5358830.0}, {"date": "2026-04-24", "close": 84.65, "volume": 5604096.0}, {"date": "2026-04-27", "close": 84.17, "volume": 4414190.0}, {"date": "2026-04-28", "close": 85.67, "volume": 5568875.0}, {"date": "2026-04-29", "close": 84.49, "volume": 4280477.0}, {"date": "2026-04-30", "close": 85.36, "volume": 7495446.0}, {"date": "2026-05-01", "close": 87.26, "volume": 8933072.0}, {"date": "2026-05-04", "close": 85.37, "volume": 4628077.0}, {"date": "2026-05-05", "close": 86.33, "volume": 5109769.0}, {"date": "2026-05-06", "close": 88.16, "volume": 5768219.0}, {"date": "2026-05-07", "close": 87.36, "volume": 5012868.0}, {"date": "2026-05-08", "close": 87.55, "volume": 4435382.0}, {"date": "2026-05-11", "close": 86.74, "volume": 4398431.0}, {"date": "2026-05-12", "close": 87.44, "volume": 4995092.0}, {"date": "2026-05-13", "close": 87.87, "volume": 5590963.0}, {"date": "2026-05-14", "close": 88.84, "volume": 5607919.0}, {"date": "2026-05-15", "close": 88.13, "volume": 4862412.0}, {"date": "2026-05-18", "close": 89.92, "volume": 4650085.0}, {"date": "2026-05-19", "close": 90.02, "volume": 5664541.0}, {"date": "2026-05-20", "close": 90.35, "volume": 7058041.0}, {"date": "2026-05-21", "close": 90.44, "volume": 4645491.0}, {"date": "2026-05-22", "close": 90.61, "volume": 3771925.0}, {"date": "2026-05-26", "close": 89.85, "volume": 5811866.0}, {"date": "2026-05-27", "close": 91.29, "volume": 3768643.0}, {"date": "2026-05-28", "close": 91.66, "volume": 3790385.0}, {"date": "2026-05-29", "close": 90.13, "volume": 6671843.0}, {"date": "2026-06-01", "close": 88.43, "volume": 6344242.0}, {"date": "2026-06-02", "close": 88.27, "volume": 4153311.0}, {"date": "2026-06-03", "close": 84.87, "volume": 7489373.0}, {"date": "2026-06-04", "close": 85.1, "volume": 5636315.0}, {"date": "2026-06-05", "close": 88.58, "volume": 5961842.0}, {"date": "2026-06-08", "close": 86.07, "volume": 5598914.0}, {"date": "2026-06-09", "close": 87.8, "volume": 5486875.0}, {"date": "2026-06-10", "close": 89.95, "volume": 5666552.0}, {"date": "2026-06-11", "close": 89.39, "volume": 4054274.0}, {"date": "2026-06-12", "close": 89.45, "volume": 3719146.0}, {"date": "2026-06-15", "close": 90.58, "volume": 5627272.0}, {"date": "2026-06-16", "close": 90.66, "volume": 6036340.0}, {"date": "2026-06-17", "close": 90.58, "volume": 5500661.0}, {"date": "2026-06-18", "close": 89.48, "volume": 11201310.0}, {"date": "2026-06-22", "close": 88.67, "volume": 6010058.0}, {"date": "2026-06-23", "close": 91.43, "volume": 6377669.0}, {"date": "2026-06-24", "close": 91.88, "volume": 4643203.0}, {"date": "2026-06-25", "close": 91.06, "volume": 4130271.0}, {"date": "2026-06-26", "close": 92.07, "volume": 8777268.0}, {"date": "2026-06-29", "close": 92.4, "volume": 4800268.0}, {"date": "2026-06-30", "close": 91.68, "volume": 3748181.0}, {"date": "2026-07-01", "close": 92.76, "volume": 4040613.0}, {"date": "2026-07-02", "close": 95.13, "volume": 4170941.0}, {"date": "2026-07-06", "close": 93.39, "volume": 5177246.0}, {"date": "2026-07-07", "close": 95.03, "volume": 4231046.0}, {"date": "2026-07-08", "close": 93.04, "volume": 4178465.0}, {"date": "2026-07-09", "close": 91.01, "volume": 6109148.0}, {"date": "2026-07-10", "close": 92.24, "volume": 4257120.0}, {"date": "2026-07-13", "close": 93.21, "volume": 3911172.0}, {"date": "2026-07-14", "close": 91.03, "volume": 3770642.0}, {"date": "2026-07-15", "close": 91.47, "volume": 3474644.0}, {"date": "2026-07-16", "close": 94.07, "volume": 3517455.0}, {"date": "2026-07-17", "close": 92.98, "volume": 4185861.0}, {"date": "2026-07-20", "close": 91.93, "volume": 5180650.0}, {"date": "2026-07-21", "close": 90.5, "volume": 3772328.0}, {"date": "2026-07-22", "close": 91.63, "volume": 4443512.0}, {"date": "2026-07-23", "close": 90.08, "volume": 5166466.0}, {"date": "2026-07-24", "close": 90.75, "volume": 3192303.0}, {"date": "2026-07-27", "close": 91.98, "volume": 3772143.0}, {"date": "2026-07-28", "close": 92.73, "volume": 5089822.0}, {"date": "2026-07-29", "close": 93.49, "volume": 5866381.0}, {"date": "2026-07-30", "close": 91.6, "volume": 4680332.0}, {"date": "2026-07-31", "close": 91.3, "volume": 6661547.0}, {"date": "2026-08-03", "close": 89.88, "volume": 5732007.0}, {"date": "2026-08-04", "close": 92.53, "volume": 6831396.0}, {"date": "2026-08-05", "close": 93.28, "volume": 6374941.0}, {"date": "2026-08-06", "close": 93.0, "volume": 4686428.0}, {"date": "2026-08-07", "close": 93.27, "volume": 3738701.0}], "refreshing": true}