{"ticker": "EFAV", "overview": {"name": "iShares MSCI EAFE Min Vol Factor ETF", "country": "United States"}, "description": "", "exchange": "Cboe BZX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "EFAV", "has_prices": true, "as_of": "2026-08-07", "last": 94.25, "prev_close": 93.25, "change": 1.0, "change_pct": 0.010723860589812333, "session_volume": 677835.0, "vwap_5": 93.05532866799035, "vwap_20": 91.85196884815377, "vwap_60": 90.45035600812461, "vwap_250": 89.04161149057036, "high_52w": 94.87, "low_52w": 83.85, "avg_volume_20": 589636.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-7718a62c639e4cf9bcb800eb421ac444-1", "src": "CONGRESS", "ticker": "EFAV", "cik": "", "company": "iShares MSCI EAFE Min Vol Factor ETF", "company_raw": "iShares MSCI EAFE Min Vol Factor ETF", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville trims EFAV ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/7718a62c-639e-4cf9-bcb8-00eb421ac444/", "trade_date": "2022-08-01", "timestamp": "2022-08-01", "mins": 2238711}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "Cboe BZX", "note": "Currently listed on Cboe BZX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2022-08-01", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7718a62c-639e-4cf9-bcb8-00eb421ac444/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2022-08-01", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7718a62c-639e-4cf9-bcb8-00eb421ac444/"}}], "activity": [], "announcements": [], "performance": {"ticker": "EFAV", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 67.06, "volume": 823991.0}, {"date": "2016-08-09", "close": 67.48, "volume": 831091.0}, {"date": "2016-08-10", "close": 67.73, "volume": 715894.0}, {"date": "2016-08-11", "close": 68.16, "volume": 761526.0}, {"date": "2016-08-12", "close": 68.0401, "volume": 602675.0}, {"date": "2016-08-15", "close": 68.23, "volume": 660460.0}, {"date": "2016-08-16", "close": 68.09, "volume": 1050028.0}, {"date": "2016-08-17", "close": 68.03, "volume": 822071.0}, {"date": "2016-08-18", "close": 68.23, "volume": 474483.0}, {"date": "2016-08-19", "close": 67.6, "volume": 690221.0}, {"date": "2016-08-22", "close": 67.71, "volume": 951996.0}, {"date": "2016-08-23", "close": 68.13, "volume": 700939.0}, {"date": "2016-08-24", "close": 67.86, "volume": 802653.0}, {"date": "2016-08-25", "close": 67.77, "volume": 941846.0}, {"date": "2016-08-26", "close": 67.2, "volume": 959865.0}, {"date": "2016-08-29", "close": 67.18, "volume": 578127.0}, {"date": "2016-08-30", "close": 66.83, "volume": 798356.0}, {"date": "2016-08-31", "close": 66.54, "volume": 940119.0}, {"date": "2016-09-01", "close": 66.97, "volume": 1143980.0}, {"date": "2016-09-02", "close": 67.7, "volume": 856449.0}, {"date": "2016-09-06", "close": 68.37, "volume": 981391.0}, {"date": "2016-09-07", "close": 68.27, "volume": 2724236.0}, {"date": "2016-09-08", "close": 68.06, "volume": 1093233.0}, {"date": "2016-09-09", "close": 66.84, "volume": 979532.0}, {"date": "2016-09-12", "close": 67.33, "volume": 719154.0}, {"date": "2016-09-13", "close": 66.18, "volume": 1126985.0}, {"date": "2016-09-14", "close": 66.22, "volume": 689443.0}, {"date": "2016-09-15", "close": 66.78, "volume": 784933.0}, {"date": "2016-09-16", "close": 66.27, "volume": 656347.0}, {"date": "2016-09-19", "close": 66.55, "volume": 393197.0}, {"date": "2016-09-20", "close": 66.94, "volume": 458447.0}, {"date": "2016-09-21", "close": 67.74, "volume": 663706.0}, {"date": "2016-09-22", "close": 68.24, "volume": 1693016.0}, {"date": "2016-09-23", "close": 67.71, "volume": 581080.0}, {"date": "2016-09-26", "close": 67.43, "volume": 630285.0}, {"date": "2016-09-27", "close": 67.95, "volume": 722930.0}, {"date": "2016-09-28", "close": 68.24, "volume": 556382.0}, {"date": "2016-09-29", "close": 67.31, "volume": 547357.0}, {"date": "2016-09-30", "close": 67.64, "volume": 703607.0}, {"date": "2016-10-03", "close": 67.55, "volume": 787190.0}, {"date": "2016-10-04", "close": 67.16, "volume": 1611321.0}, {"date": "2016-10-05", "close": 66.94, "volume": 1101582.0}, {"date": "2016-10-06", "close": 66.1, "volume": 1071252.0}, {"date": "2016-10-07", "close": 65.51, "volume": 1249491.0}, {"date": "2016-10-10", "close": 65.68, "volume": 611191.0}, {"date": "2016-10-11", "close": 64.95, "volume": 1035699.0}, {"date": "2016-10-12", "close": 64.76, "volume": 1117067.0}, {"date": "2016-10-13", "close": 64.78, "volume": 920785.0}, {"date": "2016-10-14", "close": 64.71, "volume": 520151.0}, {"date": "2016-10-17", "close": 64.51, "volume": 2347021.0}, {"date": "2016-10-18", "close": 65.05, "volume": 742905.0}, {"date": "2016-10-19", "close": 65.24, "volume": 641011.0}, {"date": "2016-10-20", "close": 65.1, "volume": 835400.0}, {"date": "2016-10-21", "close": 64.91, "volume": 535564.0}, {"date": "2016-10-24", "close": 64.87, "volume": 510888.0}, {"date": "2016-10-25", "close": 64.75, "volume": 970123.0}, {"date": "2016-10-26", "close": 64.46, "volume": 678506.0}, {"date": "2016-10-27", "close": 64.31, "volume": 482598.0}, {"date": "2016-10-28", "close": 64.21, "volume": 821275.0}, {"date": "2016-10-31", "close": 64.29, "volume": 632542.0}, {"date": "2016-11-01", "close": 64.22, "volume": 1253558.0}, {"date": "2016-11-02", "close": 64.25, "volume": 473982.0}, {"date": "2016-11-03", "close": 64.28, "volume": 708539.0}, {"date": "2016-11-04", "close": 63.89, "volume": 880060.0}, {"date": "2016-11-07", "close": 64.2, "volume": 1160884.0}, {"date": "2016-11-08", "close": 64.22, "volume": 935671.0}, {"date": "2016-11-09", "close": 64.12, "volume": 998847.0}, {"date": "2016-11-10", "close": 63.01, "volume": 1418817.0}, {"date": "2016-11-11", "close": 62.56, "volume": 770797.0}, {"date": "2016-11-14", "close": 61.88, "volume": 5339901.0}, {"date": "2016-11-15", "close": 62.15, "volume": 2337683.0}, {"date": "2016-11-16", "close": 61.78, "volume": 5704123.0}, {"date": "2016-11-17", "close": 62.27, "volume": 1532257.0}, {"date": "2016-11-18", "close": 61.71, "volume": 1219589.0}, {"date": "2016-11-21", "close": 61.89, "volume": 1297641.0}, {"date": "2016-11-22", "close": 61.91, "volume": 1359898.0}, {"date": "2016-11-23", "close": 61.73, "volume": 1253522.0}, {"date": "2016-11-25", "close": 61.88, "volume": 496369.0}, {"date": "2016-11-28", "close": 61.94, "volume": 1309113.0}, {"date": "2016-11-29", "close": 62.31, "volume": 1275412.0}, {"date": "2016-11-30", "close": 62.02, "volume": 1466206.0}, {"date": "2016-12-01", "close": 61.38, "volume": 2051318.0}, {"date": "2016-12-02", "close": 61.51, "volume": 3393641.0}, {"date": "2016-12-05", "close": 61.81, "volume": 1537165.0}, {"date": "2016-12-06", "close": 62.0, "volume": 2832064.0}, {"date": "2016-12-07", "close": 62.29, "volume": 1795329.0}, {"date": "2016-12-08", "close": 62.01, "volume": 2534345.0}, {"date": "2016-12-09", "close": 62.3, "volume": 1900156.0}, {"date": "2016-12-12", "close": 62.23, "volume": 1323179.0}, {"date": "2016-12-13", "close": 63.03, "volume": 2000279.0}, {"date": "2016-12-14", "close": 62.03, "volume": 1865059.0}, {"date": "2016-12-15", "close": 61.73, "volume": 1847293.0}, {"date": "2016-12-16", "close": 61.72, "volume": 1502189.0}, {"date": "2016-12-19", "close": 61.93, "volume": 1339310.0}, {"date": "2016-12-20", "close": 62.17, "volume": 1877048.0}, {"date": "2016-12-21", "close": 60.7, "volume": 2281078.0}, {"date": "2016-12-22", "close": 60.66, "volume": 1813059.0}, {"date": "2016-12-23", "close": 60.89, "volume": 1466625.0}, {"date": "2016-12-27", "close": 60.96, "volume": 2249813.0}, {"date": "2016-12-28", "close": 60.67, "volume": 2490187.0}, {"date": "2016-12-29", "close": 61.02, "volume": 2027566.0}, {"date": "2016-12-30", "close": 61.22, "volume": 1344946.0}, {"date": "2017-01-03", "close": 61.29, "volume": 924948.0}, {"date": "2017-01-04", "close": 61.91, "volume": 1177750.0}, {"date": "2017-01-05", "close": 62.64, "volume": 1637097.0}, {"date": "2017-01-06", "close": 62.48, "volume": 1078705.0}, {"date": "2017-01-09", "close": 62.49, "volume": 914000.0}, {"date": "2017-01-10", "close": 62.38, "volume": 989131.0}, {"date": "2017-01-11", "close": 62.68, "volume": 957144.0}, {"date": "2017-01-12", "close": 62.61, "volume": 676130.0}, {"date": "2017-01-13", "close": 62.89, "volume": 974927.0}, {"date": "2017-01-17", "close": 63.02, "volume": 1222631.0}, {"date": "2017-01-18", "close": 62.74, "volume": 1064455.0}, {"date": "2017-01-19", "close": 62.58, "volume": 2256531.0}, {"date": "2017-01-20", "close": 62.72, "volume": 1083455.0}, {"date": "2017-01-23", "close": 62.9, "volume": 1147306.0}, {"date": "2017-01-24", "close": 62.93, "volume": 1260345.0}, {"date": "2017-01-25", "close": 63.26, "volume": 1129559.0}, {"date": "2017-01-26", "close": 62.97, "volume": 1096178.0}, {"date": "2017-01-27", "close": 63.01, "volume": 774076.0}, {"date": "2017-01-30", "close": 62.92, "volume": 692572.0}, {"date": "2017-01-31", "close": 63.17, "volume": 813416.0}, {"date": "2017-02-01", "close": 63.36, "volume": 1111340.0}, {"date": "2017-02-02", "close": 63.46, "volume": 734774.0}, {"date": "2017-02-03", "close": 63.68, "volume": 769689.0}, {"date": "2017-02-06", "close": 63.53, "volume": 1613030.0}, {"date": "2017-02-07", "close": 63.64, "volume": 1546581.0}, {"date": "2017-02-08", "close": 63.93, "volume": 938036.0}, {"date": "2017-02-09", "close": 63.93, "volume": 790064.0}, {"date": "2017-02-10", "close": 63.92, "volume": 1177599.0}, {"date": "2017-02-13", "close": 63.88, "volume": 807057.0}, {"date": "2017-02-14", "close": 63.56, "volume": 1138871.0}, {"date": "2017-02-15", "close": 63.61, "volume": 956566.0}, {"date": "2017-02-16", "close": 63.83, "volume": 662545.0}, {"date": "2017-02-17", "close": 63.91, "volume": 831167.0}, {"date": "2017-02-21", "close": 63.94, "volume": 853913.0}, {"date": "2017-02-22", "close": 64.22, "volume": 1000457.0}, {"date": "2017-02-23", "close": 64.48, "volume": 768604.0}, {"date": "2017-02-24", "close": 64.29, "volume": 763133.0}, {"date": "2017-02-27", "close": 64.3, "volume": 653812.0}, {"date": "2017-02-28", "close": 64.29, "volume": 1066832.0}, {"date": "2017-03-01", "close": 64.52, "volume": 765298.0}, {"date": "2017-03-02", "close": 64.15, "volume": 788625.0}, {"date": "2017-03-03", "close": 64.38, "volume": 1043645.0}, {"date": "2017-03-06", "close": 64.22, "volume": 968613.0}, {"date": "2017-03-07", "close": 64.1, "volume": 796681.0}, {"date": "2017-03-08", "close": 63.85, "volume": 1180739.0}, {"date": "2017-03-09", "close": 64.12, "volume": 884186.0}, {"date": "2017-03-10", "close": 64.59, "volume": 1079979.0}, {"date": "2017-03-13", "close": 64.9, "volume": 857740.0}, {"date": "2017-03-14", "close": 64.64, "volume": 718072.0}, {"date": "2017-03-15", "close": 65.47, "volume": 798556.0}, {"date": "2017-03-16", "close": 65.68, "volume": 989554.0}, {"date": "2017-03-17", "close": 65.88, "volume": 438200.0}, {"date": "2017-03-20", "close": 65.8634, "volume": 542249.0}, {"date": "2017-03-21", "close": 65.65, "volume": 877648.0}, {"date": "2017-03-22", "close": 65.8, "volume": 719914.0}, {"date": "2017-03-23", "close": 65.93, "volume": 578136.0}, {"date": "2017-03-24", "close": 66.12, "volume": 586614.0}, {"date": "2017-03-27", "close": 66.41, "volume": 728278.0}, {"date": "2017-03-28", "close": 66.43, "volume": 573186.0}, {"date": "2017-03-29", "close": 66.36, "volume": 524046.0}, {"date": "2017-03-30", "close": 66.01, "volume": 417949.0}, {"date": "2017-03-31", "close": 66.0, "volume": 597273.0}, {"date": "2017-04-03", "close": 66.19, "volume": 876494.0}, {"date": "2017-04-04", "close": 66.23, "volume": 632016.0}, {"date": "2017-04-05", "close": 66.07, "volume": 518426.0}, {"date": "2017-04-06", "close": 66.0, "volume": 635600.0}, {"date": "2017-04-07", "close": 65.94, "volume": 642518.0}, {"date": "2017-04-10", "close": 65.78, "volume": 517182.0}, {"date": "2017-04-11", "close": 66.23, "volume": 997179.0}, {"date": "2017-04-12", "close": 66.4, "volume": 847232.0}, {"date": "2017-04-13", "close": 66.1, "volume": 629243.0}, {"date": "2017-04-17", "close": 66.55, "volume": 522668.0}, {"date": "2017-04-18", "close": 66.45, "volume": 592638.0}, {"date": "2017-04-19", "close": 66.13, "volume": 717612.0}, {"date": "2017-04-20", "close": 66.4, "volume": 964450.0}, {"date": "2017-04-21", "close": 66.34, "volume": 495884.0}, {"date": "2017-04-24", "close": 67.36, "volume": 442132.0}, {"date": "2017-04-25", "close": 67.5, "volume": 801003.0}, {"date": "2017-04-26", "close": 67.22, "volume": 494645.0}, {"date": "2017-04-27", "close": 67.36, "volume": 397432.0}, {"date": "2017-04-28", "close": 67.26, "volume": 503670.0}, {"date": "2017-05-01", "close": 67.35, "volume": 513288.0}, {"date": "2017-05-02", "close": 67.84, "volume": 628139.0}, {"date": "2017-05-03", "close": 67.75, "volume": 444935.0}, {"date": "2017-05-04", "close": 68.29, "volume": 693559.0}, {"date": "2017-05-05", "close": 68.79, "volume": 879924.0}, {"date": "2017-05-08", "close": 68.61, "volume": 530698.0}, {"date": "2017-05-09", "close": 68.67, "volume": 556369.0}, {"date": "2017-05-10", "close": 68.75, "volume": 496673.0}, {"date": "2017-05-11", "close": 68.65, "volume": 1176332.0}, {"date": "2017-05-12", "close": 69.17, "volume": 491857.0}, {"date": "2017-05-15", "close": 69.52, "volume": 523127.0}, {"date": "2017-05-16", "close": 69.95, "volume": 591950.0}, {"date": "2017-05-17", "close": 69.72, "volume": 1385718.0}, {"date": "2017-05-18", "close": 69.91, "volume": 997958.0}, {"date": "2017-05-19", "close": 70.29, "volume": 521157.0}, {"date": "2017-05-22", "close": 70.33, "volume": 398506.0}, {"date": "2017-05-23", "close": 70.29, "volume": 561908.0}, {"date": "2017-05-24", "close": 70.36, "volume": 392573.0}, {"date": "2017-05-25", "close": 70.45, "volume": 955965.0}, {"date": "2017-05-26", "close": 70.38, "volume": 387029.0}, {"date": "2017-05-30", "close": 70.55, "volume": 275833.0}, {"date": "2017-05-31", "close": 70.81, "volume": 1073189.0}, {"date": "2017-06-01", "close": 71.33, "volume": 775200.0}, {"date": "2017-06-02", "close": 71.88, "volume": 643256.0}, {"date": "2017-06-05", "close": 71.69, "volume": 469484.0}, {"date": "2017-06-06", "close": 71.69, "volume": 714198.0}, {"date": "2017-06-07", "close": 71.53, "volume": 525071.0}, {"date": "2017-06-08", "close": 71.18, "volume": 437830.0}, {"date": "2017-06-09", "close": 70.62, "volume": 910695.0}, {"date": "2017-06-12", "close": 70.5, "volume": 314087.0}, {"date": "2017-06-13", "close": 70.97, "volume": 512165.0}, {"date": "2017-06-14", "close": 71.16, "volume": 689985.0}, {"date": "2017-06-15", "close": 70.71, "volume": 439005.0}, {"date": "2017-06-16", "close": 71.27, "volume": 500031.0}, {"date": "2017-06-19", "close": 71.44, "volume": 442359.0}, {"date": "2017-06-20", "close": 69.71, "volume": 610213.0}, {"date": "2017-06-21", "close": 69.6, "volume": 675668.0}, {"date": "2017-06-22", "close": 69.67, "volume": 418557.0}, {"date": "2017-06-23", "close": 69.77, "volume": 540749.0}, {"date": "2017-06-26", "close": 69.8, "volume": 538080.0}, {"date": "2017-06-27", "close": 69.58, "volume": 762432.0}, {"date": "2017-06-28", "close": 69.8, "volume": 470249.0}, {"date": "2017-06-29", "close": 69.23, "volume": 536719.0}, {"date": "2017-06-30", "close": 69.24, "volume": 628831.0}, {"date": "2017-07-03", "close": 68.88, "volume": 223627.0}, {"date": "2017-07-05", "close": 68.77, "volume": 594067.0}, {"date": "2017-07-06", "close": 68.44, "volume": 535533.0}, {"date": "2017-07-07", "close": 68.34, "volume": 1020404.0}, {"date": "2017-07-10", "close": 68.46, "volume": 375061.0}, {"date": "2017-07-11", "close": 68.59, "volume": 425899.0}, {"date": "2017-07-12", "close": 69.0, "volume": 420887.0}, {"date": "2017-07-13", "close": 69.23, "volume": 282757.0}, {"date": "2017-07-14", "close": 69.7, "volume": 382180.0}, {"date": "2017-07-17", "close": 69.67, "volume": 793137.0}, {"date": "2017-07-18", "close": 69.85, "volume": 419890.0}, {"date": "2017-07-19", "close": 70.13, "volume": 533949.0}, {"date": "2017-07-20", "close": 70.33, "volume": 478444.0}, {"date": "2017-07-21", "close": 70.43, "volume": 387012.0}, {"date": "2017-07-24", "close": 70.11, "volume": 490534.0}, {"date": "2017-07-25", "close": 70.0, "volume": 336878.0}, {"date": "2017-07-26", "close": 70.38, "volume": 501189.0}, {"date": "2017-07-27", "close": 70.25, "volume": 411030.0}, {"date": "2017-07-28", "close": 70.29, "volume": 708090.0}, {"date": "2017-07-31", "close": 70.52, "volume": 399292.0}, {"date": "2017-08-01", "close": 70.91, "volume": 478290.0}, {"date": "2017-08-02", "close": 70.92, "volume": 324395.0}, {"date": "2017-08-03", "close": 71.16, "volume": 341693.0}, {"date": "2017-08-04", "close": 71.06, "volume": 288282.0}, {"date": "2017-08-07", "close": 71.03, "volume": 221102.0}, {"date": "2017-08-08", "close": 70.67, "volume": 374358.0}, {"date": "2017-08-09", "close": 70.635, "volume": 349007.0}, {"date": "2017-08-10", "close": 70.05, "volume": 642158.0}, {"date": "2017-08-11", "close": 70.05, "volume": 935606.0}, {"date": "2017-08-14", "close": 70.43, "volume": 403224.0}, {"date": "2017-08-15", "close": 70.345, "volume": 397021.0}, {"date": "2017-08-16", "close": 70.74, "volume": 267533.0}, {"date": "2017-08-17", "close": 70.18, "volume": 528233.0}, {"date": "2017-08-18", "close": 70.28, "volume": 465183.0}, {"date": "2017-08-21", "close": 70.46, "volume": 359677.0}, {"date": "2017-08-22", "close": 70.56, "volume": 547049.0}, {"date": "2017-08-23", "close": 70.66, "volume": 287896.0}, {"date": "2017-08-24", "close": 70.46, "volume": 449154.0}, {"date": "2017-08-25", "close": 70.65, "volume": 443717.0}, {"date": "2017-08-28", "close": 70.8, "volume": 331370.0}, {"date": "2017-08-29", "close": 70.54, "volume": 422856.0}, {"date": "2017-08-30", "close": 70.52, "volume": 546612.0}, {"date": "2017-08-31", "close": 71.11, "volume": 484876.0}, {"date": "2017-09-01", "close": 70.98, "volume": 328902.0}, {"date": "2017-09-05", "close": 70.59, "volume": 607557.0}, {"date": "2017-09-06", "close": 70.76, "volume": 563871.0}, {"date": "2017-09-07", "close": 71.41, "volume": 513483.0}, {"date": "2017-09-08", "close": 71.61, "volume": 294186.0}, {"date": "2017-09-11", "close": 71.7, "volume": 348529.0}, {"date": "2017-09-12", "close": 71.66, "volume": 219974.0}, {"date": "2017-09-13", "close": 71.12, "volume": 225997.0}, {"date": "2017-09-14", "close": 71.22, "volume": 384246.0}, {"date": "2017-09-15", "close": 71.16, "volume": 370686.0}, {"date": "2017-09-18", "close": 71.12, "volume": 345681.0}, {"date": "2017-09-19", "close": 71.255, "volume": 437689.0}, {"date": "2017-09-20", "close": 70.93, "volume": 386320.0}, {"date": "2017-09-21", "close": 70.61, "volume": 452695.0}, {"date": "2017-09-22", "close": 70.86, "volume": 295390.0}, {"date": "2017-09-25", "close": 70.9, "volume": 454803.0}, {"date": "2017-09-26", "close": 70.75, "volume": 332679.0}, {"date": "2017-09-27", "close": 70.55, "volume": 651263.0}, {"date": "2017-09-28", "close": 70.75, "volume": 391373.0}, {"date": "2017-09-29", "close": 71.06, "volume": 960323.0}, {"date": "2017-10-02", "close": 71.02, "volume": 518712.0}, {"date": "2017-10-03", "close": 71.19, "volume": 477712.0}, {"date": "2017-10-04", "close": 71.2, "volume": 441037.0}, {"date": "2017-10-05", "close": 71.12, "volume": 464461.0}, {"date": "2017-10-06", "close": 71.05, "volume": 390799.0}, {"date": "2017-10-09", "close": 71.11, "volume": 413804.0}, {"date": "2017-10-10", "close": 71.77, "volume": 740827.0}, {"date": "2017-10-11", "close": 72.02, "volume": 427022.0}, {"date": "2017-10-12", "close": 72.13, "volume": 945109.0}, {"date": "2017-10-13", "close": 72.39, "volume": 420023.0}, {"date": "2017-10-16", "close": 72.13, "volume": 332141.0}, {"date": "2017-10-17", "close": 72.02, "volume": 469242.0}, {"date": "2017-10-18", "close": 72.09, "volume": 555100.0}, {"date": "2017-10-19", "close": 71.92, "volume": 516872.0}, {"date": "2017-10-20", "close": 71.78, "volume": 313736.0}, {"date": "2017-10-23", "close": 71.63, "volume": 293459.0}, {"date": "2017-10-24", "close": 71.5, "volume": 403090.0}, {"date": "2017-10-25", "close": 71.18, "volume": 508852.0}, {"date": "2017-10-26", "close": 71.22, "volume": 474169.0}, {"date": "2017-10-27", "close": 71.55, "volume": 297262.0}, {"date": "2017-10-30", "close": 71.58, "volume": 353640.0}, {"date": "2017-10-31", "close": 71.78, "volume": 495157.0}, {"date": "2017-11-01", "close": 71.66, "volume": 578108.0}, {"date": "2017-11-02", "close": 71.65, "volume": 387317.0}, {"date": "2017-11-03", "close": 71.61, "volume": 532033.0}, {"date": "2017-11-06", "close": 71.82, "volume": 227264.0}, {"date": "2017-11-07", "close": 71.73, "volume": 400703.0}, {"date": "2017-11-08", "close": 71.91, "volume": 517206.0}, {"date": "2017-11-09", "close": 71.7, "volume": 437217.0}, {"date": "2017-11-10", "close": 71.56, "volume": 254208.0}, {"date": "2017-11-13", "close": 71.24, "volume": 398755.0}, {"date": "2017-11-14", "close": 71.28, "volume": 580143.0}, {"date": "2017-11-15", "close": 71.02, "volume": 434389.0}, {"date": "2017-11-16", "close": 71.64, "volume": 467998.0}, {"date": "2017-11-17", "close": 71.47, "volume": 365072.0}, {"date": "2017-11-20", "close": 71.65, "volume": 356811.0}, {"date": "2017-11-21", "close": 71.97, "volume": 352427.0}, {"date": "2017-11-22", "close": 72.19, "volume": 377610.0}, {"date": "2017-11-24", "close": 72.57, "volume": 194083.0}, {"date": "2017-11-27", "close": 72.33, "volume": 479887.0}, {"date": "2017-11-28", "close": 72.71, "volume": 512928.0}, {"date": "2017-11-29", "close": 72.59, "volume": 385002.0}, {"date": "2017-11-30", "close": 72.76, "volume": 686106.0}, {"date": "2017-12-01", "close": 72.72, "volume": 2817683.0}, {"date": "2017-12-04", "close": 72.39, "volume": 615512.0}, {"date": "2017-12-05", "close": 72.36, "volume": 449389.0}, {"date": "2017-12-06", "close": 72.32, "volume": 366030.0}, {"date": "2017-12-07", "close": 72.41, "volume": 451695.0}, {"date": "2017-12-08", "close": 72.695, "volume": 346295.0}, {"date": "2017-12-11", "close": 72.62, "volume": 454296.0}, {"date": "2017-12-12", "close": 72.74, "volume": 265322.0}, {"date": "2017-12-13", "close": 73.23, "volume": 1798207.0}, {"date": "2017-12-14", "close": 72.83, "volume": 318838.0}, {"date": "2017-12-15", "close": 72.8, "volume": 432570.0}, {"date": "2017-12-18", "close": 73.21, "volume": 477594.0}, {"date": "2017-12-19", "close": 72.54, "volume": 419900.0}, {"date": "2017-12-20", "close": 72.24, "volume": 480614.0}, {"date": "2017-12-21", "close": 72.35, "volume": 415680.0}, {"date": "2017-12-22", "close": 72.49, "volume": 326317.0}, {"date": "2017-12-26", "close": 72.57, "volume": 260460.0}, {"date": "2017-12-27", "close": 72.74, "volume": 665576.0}, {"date": "2017-12-28", "close": 72.85, "volume": 330629.0}, {"date": "2017-12-29", "close": 72.98, "volume": 399082.0}, {"date": "2018-01-02", "close": 73.3, "volume": 684621.0}, {"date": "2018-01-03", "close": 73.51, "volume": 503403.0}, {"date": "2018-01-04", "close": 73.91, "volume": 512567.0}, {"date": "2018-01-05", "close": 74.08, "volume": 597434.0}, {"date": "2018-01-08", "close": 74.06, "volume": 464710.0}, {"date": "2018-01-09", "close": 74.07, "volume": 539283.0}, {"date": "2018-01-10", "close": 73.92, "volume": 500143.0}, {"date": "2018-01-11", "close": 74.15, "volume": 622229.0}, {"date": "2018-01-12", "close": 74.56, "volume": 565363.0}, {"date": "2018-01-16", "close": 74.5, "volume": 585985.0}, {"date": "2018-01-17", "close": 74.89, "volume": 488104.0}, {"date": "2018-01-18", "close": 74.7, "volume": 508601.0}, {"date": "2018-01-19", "close": 74.98, "volume": 587620.0}, {"date": "2018-01-22", "close": 75.29, "volume": 533640.0}, {"date": "2018-01-23", "close": 75.65, "volume": 797786.0}, {"date": "2018-01-24", "close": 76.03, "volume": 751716.0}, {"date": "2018-01-25", "close": 75.88, "volume": 582228.0}, {"date": "2018-01-26", "close": 76.47, "volume": 1046181.0}, {"date": "2018-01-29", "close": 75.77, "volume": 435930.0}, {"date": "2018-01-30", "close": 75.36, "volume": 724064.0}, {"date": "2018-01-31", "close": 75.33, "volume": 656427.0}, {"date": "2018-02-01", "close": 75.52, "volume": 525890.0}, {"date": "2018-02-02", "close": 74.41, "volume": 855171.0}, {"date": "2018-02-05", "close": 71.86, "volume": 1512269.0}, {"date": "2018-02-06", "close": 72.64, "volume": 1336803.0}, {"date": "2018-02-07", "close": 71.95, "volume": 938351.0}, {"date": "2018-02-08", "close": 70.61, "volume": 1093371.0}, {"date": "2018-02-09", "close": 71.12, "volume": 1078611.0}, {"date": "2018-02-12", "close": 72.03, "volume": 1352876.0}, {"date": "2018-02-13", "close": 71.94, "volume": 945769.0}, {"date": "2018-02-14", "close": 73.18, "volume": 620420.0}, {"date": "2018-02-15", "close": 73.65, "volume": 470576.0}, {"date": "2018-02-16", "close": 74.02, "volume": 716107.0}, {"date": "2018-02-20", "close": 73.41, "volume": 545325.0}, {"date": "2018-02-21", "close": 73.1, "volume": 566324.0}, {"date": "2018-02-22", "close": 73.5, "volume": 431370.0}, {"date": "2018-02-23", "close": 74.09, "volume": 254022.0}, {"date": "2018-02-26", "close": 74.8, "volume": 367185.0}, {"date": "2018-02-27", "close": 73.68, "volume": 543123.0}, {"date": "2018-02-28", "close": 73.07, "volume": 672849.0}, {"date": "2018-03-01", "close": 72.34, "volume": 552707.0}, {"date": "2018-03-02", "close": 72.66, "volume": 415191.0}, {"date": "2018-03-05", "close": 73.06, "volume": 637394.0}, {"date": "2018-03-06", "close": 73.45, "volume": 296606.0}, {"date": "2018-03-07", "close": 73.51, "volume": 320429.0}, {"date": "2018-03-08", "close": 73.74, "volume": 394382.0}, {"date": "2018-03-09", "close": 74.18, "volume": 451500.0}, {"date": "2018-03-12", "close": 74.34, "volume": 422233.0}, {"date": "2018-03-13", "close": 74.03, "volume": 520893.0}, {"date": "2018-03-14", "close": 74.2, "volume": 323057.0}, {"date": "2018-03-15", "close": 74.09, "volume": 273171.0}, {"date": "2018-03-16", "close": 74.09, "volume": 253948.0}, {"date": "2018-03-19", "close": 73.57, "volume": 411769.0}, {"date": "2018-03-20", "close": 73.48, "volume": 283628.0}, {"date": "2018-03-21", "close": 73.66, "volume": 397386.0}, {"date": "2018-03-22", "close": 72.7, "volume": 550684.0}, {"date": "2018-03-23", "close": 72.18, "volume": 737161.0}, {"date": "2018-03-26", "close": 73.09, "volume": 502920.0}, {"date": "2018-03-27", "close": 72.76, "volume": 679331.0}, {"date": "2018-03-28", "close": 73.15, "volume": 422814.0}, {"date": "2018-03-29", "close": 73.69, "volume": 509708.0}, {"date": "2018-04-02", "close": 72.84, "volume": 534122.0}, {"date": "2018-04-03", "close": 73.22, "volume": 478439.0}, {"date": "2018-04-04", "close": 73.45, "volume": 563856.0}, {"date": "2018-04-05", "close": 73.82, "volume": 329306.0}, {"date": "2018-04-06", "close": 73.47, "volume": 612784.0}, {"date": "2018-04-09", "close": 74.22, "volume": 377178.0}, {"date": "2018-04-10", "close": 74.4, "volume": 422315.0}, {"date": "2018-04-11", "close": 73.87, "volume": 247356.0}, {"date": "2018-04-12", "close": 73.95, "volume": 253688.0}, {"date": "2018-04-13", "close": 73.85, "volume": 410769.0}, {"date": "2018-04-16", "close": 74.25, "volume": 599207.0}, {"date": "2018-04-17", "close": 74.6, "volume": 668897.0}, {"date": "2018-04-18", "close": 74.83, "volume": 411955.0}, {"date": "2018-04-19", "close": 74.39, "volume": 435830.0}, {"date": "2018-04-20", "close": 74.04, "volume": 372031.0}, {"date": "2018-04-23", "close": 73.87, "volume": 359499.0}, {"date": "2018-04-24", "close": 73.61, "volume": 484376.0}, {"date": "2018-04-25", "close": 73.51, "volume": 310960.0}, {"date": "2018-04-26", "close": 74.09, "volume": 288262.0}, {"date": "2018-04-27", "close": 74.34, "volume": 254377.0}, {"date": "2018-04-30", "close": 74.1, "volume": 888218.0}, {"date": "2018-05-01", "close": 73.9, "volume": 288616.0}, {"date": "2018-05-02", "close": 73.68, "volume": 208557.0}, {"date": "2018-05-03", "close": 73.89, "volume": 380585.0}, {"date": "2018-05-04", "close": 74.01, "volume": 264556.0}, {"date": "2018-05-07", "close": 74.1, "volume": 271126.0}, {"date": "2018-05-08", "close": 74.26, "volume": 246661.0}, {"date": "2018-05-09", "close": 74.03, "volume": 539401.0}, {"date": "2018-05-10", "close": 74.33, "volume": 305405.0}, {"date": "2018-05-11", "close": 74.52, "volume": 467600.0}, {"date": "2018-05-14", "close": 74.51, "volume": 304678.0}, {"date": "2018-05-15", "close": 73.87, "volume": 255673.0}, {"date": "2018-05-16", "close": 73.95, "volume": 898024.0}, {"date": "2018-05-17", "close": 73.96, "volume": 217363.0}, {"date": "2018-05-18", "close": 73.82, "volume": 243396.0}, {"date": "2018-05-21", "close": 74.28, "volume": 205047.0}, {"date": "2018-05-22", "close": 74.1, "volume": 360706.0}, {"date": "2018-05-23", "close": 73.75, "volume": 275650.0}, {"date": "2018-05-24", "close": 73.89, "volume": 341251.0}, {"date": "2018-05-25", "close": 73.8, "volume": 210266.0}, {"date": "2018-05-29", "close": 72.95, "volume": 565487.0}, {"date": "2018-05-30", "close": 73.67, "volume": 431658.0}, {"date": "2018-05-31", "close": 73.31, "volume": 456968.0}, {"date": "2018-06-01", "close": 73.56, "volume": 323320.0}, {"date": "2018-06-04", "close": 73.76, "volume": 430738.0}, {"date": "2018-06-05", "close": 73.75, "volume": 609132.0}, {"date": "2018-06-06", "close": 74.03, "volume": 406966.0}, {"date": "2018-06-07", "close": 73.75, "volume": 275457.0}, {"date": "2018-06-08", "close": 73.82, "volume": 317179.0}, {"date": "2018-06-11", "close": 74.15, "volume": 274228.0}, {"date": "2018-06-12", "close": 73.95, "volume": 256638.0}, {"date": "2018-06-13", "close": 73.98, "volume": 296748.0}, {"date": "2018-06-14", "close": 73.7, "volume": 472211.0}, {"date": "2018-06-15", "close": 73.57, "volume": 1062917.0}, {"date": "2018-06-18", "close": 73.24, "volume": 346678.0}, {"date": "2018-06-19", "close": 71.3, "volume": 510814.0}, {"date": "2018-06-20", "close": 71.34, "volume": 500337.0}, {"date": "2018-06-21", "close": 71.23, "volume": 608543.0}, {"date": "2018-06-22", "close": 71.85, "volume": 394802.0}, {"date": "2018-06-25", "close": 71.18, "volume": 787788.0}, {"date": "2018-06-26", "close": 71.39, "volume": 669560.0}, {"date": "2018-06-27", "close": 70.89, "volume": 506870.0}, {"date": "2018-06-28", "close": 70.89, "volume": 443645.0}, {"date": "2018-06-29", "close": 71.14, "volume": 432902.0}, {"date": "2018-07-02", "close": 70.42, "volume": 758583.0}, {"date": "2018-07-03", "close": 70.66, "volume": 418901.0}, {"date": "2018-07-05", "close": 71.47, "volume": 413124.0}, {"date": "2018-07-06", "close": 71.89, "volume": 362221.0}, {"date": "2018-07-09", "close": 72.24, "volume": 428614.0}, {"date": "2018-07-10", "close": 72.11, "volume": 315767.0}, {"date": "2018-07-11", "close": 71.27, "volume": 586124.0}, {"date": "2018-07-12", "close": 71.88, "volume": 437990.0}, {"date": "2018-07-13", "close": 71.98, "volume": 322513.0}, {"date": "2018-07-16", "close": 71.87, "volume": 241827.0}, {"date": "2018-07-17", "close": 72.15, "volume": 456880.0}, {"date": "2018-07-18", "close": 72.115, "volume": 413704.0}, {"date": "2018-07-19", "close": 71.85, "volume": 339602.0}, {"date": "2018-07-20", "close": 72.56, "volume": 413168.0}, {"date": "2018-07-23", "close": 72.53, "volume": 377139.0}, {"date": "2018-07-24", "close": 72.6, "volume": 469622.0}, {"date": "2018-07-25", "close": 73.06, "volume": 329432.0}, {"date": "2018-07-26", "close": 72.84, "volume": 398234.0}, {"date": "2018-07-27", "close": 73.0, "volume": 176025.0}, {"date": "2018-07-30", "close": 73.0, "volume": 350856.0}, {"date": "2018-07-31", "close": 73.03, "volume": 261412.0}, {"date": "2018-08-01", "close": 72.68, "volume": 271751.0}, {"date": "2018-08-02", "close": 72.49, "volume": 373543.0}, {"date": "2018-08-03", "close": 72.45, "volume": 287494.0}, {"date": "2018-08-06", "close": 72.265, "volume": 498800.0}, {"date": "2018-08-07", "close": 72.64, "volume": 547821.0}, {"date": "2018-08-08", "close": 72.43, "volume": 928375.0}, {"date": "2018-08-09", "close": 72.22, "volume": 353795.0}, {"date": "2018-08-10", "close": 71.3, "volume": 483451.0}, {"date": "2018-08-13", "close": 71.16, "volume": 544086.0}, {"date": "2018-08-14", "close": 71.38, "volume": 487930.0}, {"date": "2018-08-15", "close": 70.835, "volume": 793709.0}, {"date": "2018-08-16", "close": 71.16, "volume": 536644.0}, {"date": "2018-08-17", "close": 71.49, "volume": 524426.0}, {"date": "2018-08-20", "close": 71.82, "volume": 560470.0}, {"date": "2018-08-21", "close": 71.96, "volume": 582095.0}, {"date": "2018-08-22", "close": 72.1, "volume": 741792.0}, {"date": "2018-08-23", "close": 71.75, "volume": 772600.0}, {"date": "2018-08-24", "close": 72.15, "volume": 295627.0}, {"date": "2018-08-27", "close": 72.755, "volume": 418012.0}, {"date": "2018-08-28", "close": 72.61, "volume": 453622.0}, {"date": "2018-08-29", "close": 72.97, "volume": 446112.0}, {"date": "2018-08-30", "close": 72.52, "volume": 539790.0}, {"date": "2018-08-31", "close": 72.23, "volume": 370056.0}, {"date": "2018-09-04", "close": 71.78, "volume": 500101.0}, {"date": "2018-09-05", "close": 71.2, "volume": 661085.0}, {"date": "2018-09-06", "close": 71.08, "volume": 444923.0}, {"date": "2018-09-07", "close": 70.87, "volume": 626156.0}, {"date": "2018-09-10", "close": 71.17, "volume": 373401.0}, {"date": "2018-09-11", "close": 71.3, "volume": 561448.0}, {"date": "2018-09-12", "close": 71.83, "volume": 562439.0}, {"date": "2018-09-13", "close": 72.1, "volume": 489876.0}, {"date": "2018-09-14", "close": 71.965, "volume": 425853.0}, {"date": "2018-09-17", "close": 72.035, "volume": 326835.0}, {"date": "2018-09-18", "close": 72.76, "volume": 392412.0}, {"date": "2018-09-19", "close": 72.57, "volume": 427000.0}, {"date": "2018-09-20", "close": 73.03, "volume": 544101.0}, {"date": "2018-09-21", "close": 72.87, "volume": 304564.0}, {"date": "2018-09-24", "close": 72.61, "volume": 264342.0}, {"date": "2018-09-25", "close": 73.01, "volume": 321864.0}, {"date": "2018-09-26", "close": 73.23, "volume": 333564.0}, {"date": "2018-09-27", "close": 73.09, "volume": 398690.0}, {"date": "2018-09-28", "close": 72.81, "volume": 564397.0}, {"date": "2018-10-01", "close": 72.73, "volume": 559072.0}, {"date": "2018-10-02", "close": 72.34, "volume": 754055.0}, {"date": "2018-10-03", "close": 72.135, "volume": 456537.0}, {"date": "2018-10-04", "close": 70.98, "volume": 742461.0}, {"date": "2018-10-05", "close": 70.83, "volume": 473555.0}, {"date": "2018-10-08", "close": 70.61, "volume": 510241.0}, {"date": "2018-10-09", "close": 70.63, "volume": 1476721.0}, {"date": "2018-10-10", "close": 69.48, "volume": 741421.0}, {"date": "2018-10-11", "close": 68.97, "volume": 1742710.0}, {"date": "2018-10-12", "close": 68.91, "volume": 827332.0}, {"date": "2018-10-15", "close": 68.9, "volume": 800750.0}, {"date": "2018-10-16", "close": 69.92, "volume": 829606.0}, {"date": "2018-10-17", "close": 69.54, "volume": 896038.0}, {"date": "2018-10-18", "close": 69.06, "volume": 1145261.0}, {"date": "2018-10-19", "close": 69.49, "volume": 688580.0}, {"date": "2018-10-22", "close": 69.22, "volume": 546588.0}, {"date": "2018-10-23", "close": 68.64, "volume": 836118.0}, {"date": "2018-10-24", "close": 67.48, "volume": 1535196.0}, {"date": "2018-10-25", "close": 67.94, "volume": 884821.0}, {"date": "2018-10-26", "close": 67.53, "volume": 968556.0}, {"date": "2018-10-29", "close": 67.39, "volume": 1014431.0}, {"date": "2018-10-30", "close": 67.85, "volume": 636630.0}, {"date": "2018-10-31", "close": 68.26, "volume": 1144828.0}, {"date": "2018-11-01", "close": 68.59, "volume": 1182082.0}, {"date": "2018-11-02", "close": 68.46, "volume": 819332.0}, {"date": "2018-11-05", "close": 68.58, "volume": 728635.0}, {"date": "2018-11-06", "close": 68.86, "volume": 565629.0}, {"date": "2018-11-07", "close": 69.73, "volume": 767381.0}, {"date": "2018-11-08", "close": 69.3, "volume": 762255.0}, {"date": "2018-11-09", "close": 69.19, "volume": 910247.0}, {"date": "2018-11-12", "close": 68.5, "volume": 778185.0}, {"date": "2018-11-13", "close": 68.78, "volume": 863853.0}, {"date": "2018-11-14", "close": 68.85, "volume": 1111320.0}, {"date": "2018-11-15", "close": 69.11, "volume": 951658.0}, {"date": "2018-11-16", "close": 69.36, "volume": 787896.0}, {"date": "2018-11-19", "close": 68.77, "volume": 962374.0}, {"date": "2018-11-20", "close": 67.95, "volume": 1331082.0}, {"date": "2018-11-21", "close": 68.75, "volume": 1584217.0}, {"date": "2018-11-23", "close": 68.8, "volume": 306508.0}, {"date": "2018-11-26", "close": 69.56, "volume": 1230854.0}, {"date": "2018-11-27", "close": 69.37, "volume": 765956.0}, {"date": "2018-11-28", "close": 70.06, "volume": 1537471.0}, {"date": "2018-11-29", "close": 69.71, "volume": 818168.0}, {"date": "2018-11-30", "close": 69.58, "volume": 959691.0}, {"date": "2018-12-03", "close": 69.9, "volume": 1249526.0}, {"date": "2018-12-04", "close": 68.76, "volume": 1642386.0}, {"date": "2018-12-06", "close": 68.66, "volume": 1346232.0}, {"date": "2018-12-07", "close": 68.51, "volume": 1570412.0}, {"date": "2018-12-10", "close": 67.91, "volume": 1328443.0}, {"date": "2018-12-11", "close": 68.1, "volume": 1602961.0}, {"date": "2018-12-12", "close": 68.72, "volume": 2955208.0}, {"date": "2018-12-13", "close": 68.51, "volume": 2123934.0}, {"date": "2018-12-14", "close": 68.03, "volume": 2131264.0}, {"date": "2018-12-17", "close": 67.84, "volume": 2510088.0}, {"date": "2018-12-18", "close": 66.91, "volume": 2106975.0}, {"date": "2018-12-19", "close": 66.29, "volume": 3949636.0}, {"date": "2018-12-20", "close": 66.36, "volume": 3677203.0}, {"date": "2018-12-21", "close": 65.41, "volume": 3846548.0}, {"date": "2018-12-24", "close": 65.01, "volume": 1873808.0}, {"date": "2018-12-26", "close": 66.14, "volume": 2859879.0}, {"date": "2018-12-27", "close": 66.24, "volume": 4588462.0}, {"date": "2018-12-28", "close": 66.59, "volume": 2520303.0}, {"date": "2018-12-31", "close": 66.66, "volume": 2786476.0}, {"date": "2019-01-02", "close": 66.49, "volume": 793308.0}, {"date": "2019-01-03", "close": 66.36, "volume": 1003126.0}, {"date": "2019-01-04", "close": 67.81, "volume": 1223881.0}, {"date": "2019-01-07", "close": 67.89, "volume": 899536.0}, {"date": "2019-01-08", "close": 68.03, "volume": 871501.0}, {"date": "2019-01-09", "close": 68.6, "volume": 2386864.0}, {"date": "2019-01-10", "close": 68.98, "volume": 613388.0}, {"date": "2019-01-11", "close": 68.68, "volume": 735355.0}, {"date": "2019-01-14", "close": 68.35, "volume": 621572.0}, {"date": "2019-01-15", "close": 68.34, "volume": 1022443.0}, {"date": "2019-01-16", "close": 68.55, "volume": 876450.0}, {"date": "2019-01-17", "close": 68.8, "volume": 1018367.0}, {"date": "2019-01-18", "close": 69.12, "volume": 964001.0}, {"date": "2019-01-22", "close": 68.48, "volume": 1193022.0}, {"date": "2019-01-23", "close": 68.75, "volume": 1390329.0}, {"date": "2019-01-24", "close": 68.75, "volume": 812002.0}, {"date": "2019-01-25", "close": 68.96, "volume": 984424.0}, {"date": "2019-01-28", "close": 68.77, "volume": 725083.0}, {"date": "2019-01-29", "close": 69.18, "volume": 861422.0}, {"date": "2019-01-30", "close": 69.75, "volume": 1291099.0}, {"date": "2019-01-31", "close": 69.7, "volume": 873343.0}, {"date": "2019-02-01", "close": 69.69, "volume": 973584.0}, {"date": "2019-02-04", "close": 69.93, "volume": 976551.0}, {"date": "2019-02-05", "close": 70.31, "volume": 1178298.0}, {"date": "2019-02-06", "close": 69.83, "volume": 1247898.0}, {"date": "2019-02-07", "close": 69.35, "volume": 1193401.0}, {"date": "2019-02-08", "close": 69.43, "volume": 1252867.0}, {"date": "2019-02-11", "close": 69.27, "volume": 984914.0}, {"date": "2019-02-12", "close": 69.71, "volume": 989099.0}, {"date": "2019-02-13", "close": 69.61, "volume": 1250203.0}, {"date": "2019-02-14", "close": 69.77, "volume": 914884.0}, {"date": "2019-02-15", "close": 70.43, "volume": 836259.0}, {"date": "2019-02-19", "close": 70.75, "volume": 1706621.0}, {"date": "2019-02-20", "close": 70.86, "volume": 677742.0}, {"date": "2019-02-21", "close": 70.81, "volume": 701887.0}, {"date": "2019-02-22", "close": 71.05, "volume": 960663.0}, {"date": "2019-02-25", "close": 71.03, "volume": 723654.0}, {"date": "2019-02-26", "close": 71.35, "volume": 543731.0}, {"date": "2019-02-27", "close": 71.0, "volume": 965060.0}, {"date": "2019-02-28", "close": 70.86, "volume": 871280.0}, {"date": "2019-03-01", "close": 71.01, "volume": 714686.0}, {"date": "2019-03-04", "close": 70.78, "volume": 788667.0}, {"date": "2019-03-05", "close": 70.915, "volume": 671573.0}, {"date": "2019-03-06", "close": 70.74, "volume": 778826.0}, {"date": "2019-03-07", "close": 70.25, "volume": 1104814.0}, {"date": "2019-03-08", "close": 70.49, "volume": 897312.0}, {"date": "2019-03-11", "close": 70.96, "volume": 792819.0}, {"date": "2019-03-12", "close": 70.98, "volume": 670367.0}, {"date": "2019-03-13", "close": 71.4, "volume": 601404.0}, {"date": "2019-03-14", "close": 71.44, "volume": 499033.0}, {"date": "2019-03-15", "close": 72.04, "volume": 566907.0}, {"date": "2019-03-18", "close": 72.23, "volume": 549105.0}, {"date": "2019-03-19", "close": 72.2, "volume": 662242.0}, {"date": "2019-03-20", "close": 72.28, "volume": 709016.0}, {"date": "2019-03-21", "close": 72.4, "volume": 875606.0}, {"date": "2019-03-22", "close": 71.35, "volume": 3803244.0}, {"date": "2019-03-25", "close": 71.46, "volume": 1014772.0}, {"date": "2019-03-26", "close": 71.89, "volume": 1104731.0}, {"date": "2019-03-27", "close": 71.83, "volume": 1674416.0}, {"date": "2019-03-28", "close": 71.81, "volume": 742229.0}, {"date": "2019-03-29", "close": 72.0, "volume": 632992.0}, {"date": "2019-04-01", "close": 72.35, "volume": 887081.0}, {"date": "2019-04-02", "close": 72.21, "volume": 832878.0}, {"date": "2019-04-03", "close": 72.38, "volume": 635278.0}, {"date": "2019-04-04", "close": 72.16, "volume": 605190.0}, {"date": "2019-04-05", "close": 72.13, "volume": 605280.0}, {"date": "2019-04-08", "close": 72.1, "volume": 643288.0}, {"date": "2019-04-09", "close": 71.75, "volume": 1019811.0}, {"date": "2019-04-10", "close": 71.9, "volume": 512134.0}, {"date": "2019-04-11", "close": 71.82, "volume": 572000.0}, {"date": "2019-04-12", "close": 72.02, "volume": 709911.0}, {"date": "2019-04-15", "close": 71.93, "volume": 551385.0}, {"date": "2019-04-16", "close": 71.99, "volume": 679288.0}, {"date": "2019-04-17", "close": 71.77, "volume": 503510.0}, {"date": "2019-04-18", "close": 71.66, "volume": 1128768.0}, {"date": "2019-04-22", "close": 71.5, "volume": 666556.0}, {"date": "2019-04-23", "close": 71.76, "volume": 791449.0}, {"date": "2019-04-24", "close": 71.26, "volume": 813092.0}, {"date": "2019-04-25", "close": 71.36, "volume": 660762.0}, {"date": "2019-04-26", "close": 71.81, "volume": 866547.0}, {"date": "2019-04-29", "close": 71.95, "volume": 998171.0}, {"date": "2019-04-30", "close": 72.03, "volume": 568063.0}, {"date": "2019-05-01", "close": 71.75, "volume": 1054576.0}, {"date": "2019-05-02", "close": 71.61, "volume": 666353.0}, {"date": "2019-05-03", "close": 72.35, "volume": 570196.0}, {"date": "2019-05-06", "close": 71.735, "volume": 523764.0}, {"date": "2019-05-07", "close": 71.2, "volume": 961671.0}, {"date": "2019-05-08", "close": 71.14, "volume": 1520410.0}, {"date": "2019-05-09", "close": 70.98, "volume": 1372409.0}, {"date": "2019-05-10", "close": 71.36, "volume": 1963843.0}, {"date": "2019-05-13", "close": 70.31, "volume": 1676440.0}, {"date": "2019-05-14", "close": 70.88, "volume": 933060.0}, {"date": "2019-05-15", "close": 70.99, "volume": 837989.0}, {"date": "2019-05-16", "close": 71.52, "volume": 959632.0}, {"date": "2019-05-17", "close": 71.37, "volume": 585848.0}, {"date": "2019-05-20", "close": 71.42, "volume": 621008.0}, {"date": "2019-05-21", "close": 71.71, "volume": 903636.0}, {"date": "2019-05-22", "close": 71.41, "volume": 1358272.0}, {"date": "2019-05-23", "close": 71.41, "volume": 897109.0}, {"date": "2019-05-24", "close": 72.08, "volume": 478547.0}, {"date": "2019-05-28", "close": 71.27, "volume": 577439.0}, {"date": "2019-05-29", "close": 70.97, "volume": 1646233.0}, {"date": "2019-05-30", "close": 71.15, "volume": 821110.0}, {"date": "2019-05-31", "close": 71.04, "volume": 708097.0}, {"date": "2019-06-03", "close": 71.57, "volume": 1042067.0}, {"date": "2019-06-04", "close": 71.89, "volume": 881902.0}, {"date": "2019-06-05", "close": 71.84, "volume": 766132.0}, {"date": "2019-06-06", "close": 72.37, "volume": 806479.0}, {"date": "2019-06-07", "close": 73.18, "volume": 939391.0}, {"date": "2019-06-10", "close": 73.16, "volume": 646980.0}, {"date": "2019-06-11", "close": 73.27, "volume": 559561.0}, {"date": "2019-06-12", "close": 72.97, "volume": 399586.0}, {"date": "2019-06-13", "close": 73.15, "volume": 429710.0}, {"date": "2019-06-14", "close": 72.8, "volume": 563249.0}, {"date": "2019-06-17", "close": 71.41, "volume": 469649.0}, {"date": "2019-06-18", "close": 72.04, "volume": 526021.0}, {"date": "2019-06-19", "close": 72.3, "volume": 837742.0}, {"date": "2019-06-20", "close": 72.86, "volume": 694035.0}, {"date": "2019-06-21", "close": 72.59, "volume": 967898.0}, {"date": "2019-06-24", "close": 72.81, "volume": 711084.0}, {"date": "2019-06-25", "close": 72.66, "volume": 888237.0}, {"date": "2019-06-26", "close": 72.49, "volume": 472498.0}, {"date": "2019-06-27", "close": 72.48, "volume": 472282.0}, {"date": "2019-06-28", "close": 72.64, "volume": 502567.0}, {"date": "2019-07-01", "close": 72.67, "volume": 755975.0}, {"date": "2019-07-02", "close": 73.06, "volume": 1057682.0}, {"date": "2019-07-03", "close": 73.75, "volume": 550350.0}, {"date": "2019-07-05", "close": 73.26, "volume": 708619.0}, {"date": "2019-07-08", "close": 72.84, "volume": 548249.0}, {"date": "2019-07-09", "close": 72.71, "volume": 773554.0}, {"date": "2019-07-10", "close": 73.06, "volume": 688330.0}, {"date": "2019-07-11", "close": 72.96, "volume": 588796.0}, {"date": "2019-07-12", "close": 72.98, "volume": 588776.0}, {"date": "2019-07-15", "close": 72.95, "volume": 417301.0}, {"date": "2019-07-16", "close": 72.66, "volume": 545990.0}, {"date": "2019-07-17", "close": 72.78, "volume": 434835.0}, {"date": "2019-07-18", "close": 73.08, "volume": 775133.0}, {"date": "2019-07-19", "close": 72.87, "volume": 424192.0}, {"date": "2019-07-22", "close": 72.66, "volume": 324890.0}, {"date": "2019-07-23", "close": 72.76, "volume": 503955.0}, {"date": "2019-07-24", "close": 72.69, "volume": 488828.0}, {"date": "2019-07-25", "close": 72.11, "volume": 734466.0}, {"date": "2019-07-26", "close": 72.37, "volume": 495311.0}, {"date": "2019-07-29", "close": 72.6, "volume": 481003.0}, {"date": "2019-07-30", "close": 71.97, "volume": 847320.0}, {"date": "2019-07-31", "close": 71.56, "volume": 1053734.0}, {"date": "2019-08-01", "close": 71.68, "volume": 1025064.0}, {"date": "2019-08-02", "close": 71.69, "volume": 1148450.0}, {"date": "2019-08-05", "close": 70.5, "volume": 658125.0}, {"date": "2019-08-06", "close": 70.87, "volume": 2266822.0}, {"date": "2019-08-07", "close": 71.47, "volume": 1013008.0}, {"date": "2019-08-08", "close": 72.13, "volume": 903675.0}, {"date": "2019-08-09", "close": 71.9, "volume": 1002382.0}, {"date": "2019-08-12", "close": 71.52, "volume": 943854.0}, {"date": "2019-08-13", "close": 71.81, "volume": 988475.0}, {"date": "2019-08-14", "close": 70.31, "volume": 970058.0}, {"date": "2019-08-15", "close": 70.8, "volume": 948464.0}, {"date": "2019-08-16", "close": 71.51, "volume": 723583.0}, {"date": "2019-08-19", "close": 71.78, "volume": 1210347.0}, {"date": "2019-08-20", "close": 71.72, "volume": 649165.0}, {"date": "2019-08-21", "close": 71.915, "volume": 578130.0}, {"date": "2019-08-22", "close": 71.71, "volume": 759588.0}, {"date": "2019-08-23", "close": 71.28, "volume": 840984.0}, {"date": "2019-08-26", "close": 71.58, "volume": 1221514.0}, {"date": "2019-08-27", "close": 71.61, "volume": 711039.0}, {"date": "2019-08-28", "close": 71.58, "volume": 840055.0}, {"date": "2019-08-29", "close": 71.86, "volume": 673840.0}, {"date": "2019-08-30", "close": 71.915, "volume": 851035.0}, {"date": "2019-09-03", "close": 71.94, "volume": 2350272.0}, {"date": "2019-09-04", "close": 72.75, "volume": 681839.0}, {"date": "2019-09-05", "close": 72.69, "volume": 862912.0}, {"date": "2019-09-06", "close": 72.78, "volume": 727923.0}, {"date": "2019-09-09", "close": 72.69, "volume": 432337.0}, {"date": "2019-09-10", "close": 72.32, "volume": 971871.0}, {"date": "2019-09-11", "close": 72.74, "volume": 451484.0}, {"date": "2019-09-12", "close": 73.01, "volume": 913640.0}, {"date": "2019-09-13", "close": 73.14, "volume": 1228760.0}, {"date": "2019-09-16", "close": 72.66, "volume": 666217.0}, {"date": "2019-09-17", "close": 73.12, "volume": 744448.0}, {"date": "2019-09-18", "close": 72.99, "volume": 609149.0}, {"date": "2019-09-19", "close": 73.28, "volume": 679761.0}, {"date": "2019-09-20", "close": 73.32, "volume": 488697.0}, {"date": "2019-09-23", "close": 73.38, "volume": 540324.0}, {"date": "2019-09-24", "close": 73.48, "volume": 796481.0}, {"date": "2019-09-25", "close": 73.28, "volume": 655109.0}, {"date": "2019-09-26", "close": 73.58, "volume": 776831.0}, {"date": "2019-09-27", "close": 73.32, "volume": 497127.0}, {"date": "2019-09-30", "close": 73.28, "volume": 584927.0}, {"date": "2019-10-01", "close": 72.86, "volume": 1161753.0}, {"date": "2019-10-02", "close": 71.94, "volume": 809780.0}, {"date": "2019-10-03", "close": 72.43, "volume": 958261.0}, {"date": "2019-10-04", "close": 73.06, "volume": 1152322.0}, {"date": "2019-10-07", "close": 73.02, "volume": 889618.0}, {"date": "2019-10-08", "close": 72.64, "volume": 944035.0}, {"date": "2019-10-09", "close": 72.96, "volume": 881032.0}, {"date": "2019-10-10", "close": 73.01, "volume": 743214.0}, {"date": "2019-10-11", "close": 73.63, "volume": 798893.0}, {"date": "2019-10-14", "close": 73.41, "volume": 547249.0}, {"date": "2019-10-15", "close": 73.91, "volume": 616163.0}, {"date": "2019-10-16", "close": 74.18, "volume": 910722.0}, {"date": "2019-10-17", "close": 74.22, "volume": 1040834.0}, {"date": "2019-10-18", "close": 74.01, "volume": 836015.0}, {"date": "2019-10-21", "close": 74.32, "volume": 527891.0}, {"date": "2019-10-22", "close": 74.24, "volume": 676232.0}, {"date": "2019-10-23", "close": 74.47, "volume": 642071.0}, {"date": "2019-10-24", "close": 74.5, "volume": 519849.0}, {"date": "2019-10-25", "close": 74.48, "volume": 737562.0}, {"date": "2019-10-28", "close": 74.55, "volume": 475140.0}, {"date": "2019-10-29", "close": 74.54, "volume": 663835.0}, {"date": "2019-10-30", "close": 75.08, "volume": 908114.0}, {"date": "2019-10-31", "close": 75.05, "volume": 707300.0}, {"date": "2019-11-01", "close": 75.43, "volume": 798880.0}, {"date": "2019-11-04", "close": 75.42, "volume": 619853.0}, {"date": "2019-11-05", "close": 75.18, "volume": 683338.0}, {"date": "2019-11-06", "close": 75.16, "volume": 825182.0}, {"date": "2019-11-07", "close": 75.29, "volume": 776038.0}, {"date": "2019-11-08", "close": 75.02, "volume": 620601.0}, {"date": "2019-11-11", "close": 75.06, "volume": 591137.0}, {"date": "2019-11-12", "close": 74.91, "volume": 764700.0}, {"date": "2019-11-13", "close": 74.78, "volume": 935376.0}, {"date": "2019-11-14", "close": 74.65, "volume": 580298.0}, {"date": "2019-11-15", "close": 74.95, "volume": 492817.0}, {"date": "2019-11-18", "close": 75.33, "volume": 1183773.0}, {"date": "2019-11-19", "close": 75.37, "volume": 733067.0}, {"date": "2019-11-20", "close": 75.16, "volume": 858133.0}, {"date": "2019-11-21", "close": 75.05, "volume": 647687.0}, {"date": "2019-11-22", "close": 75.08, "volume": 594613.0}, {"date": "2019-11-25", "close": 75.42, "volume": 559547.0}, {"date": "2019-11-26", "close": 75.56, "volume": 1248928.0}, {"date": "2019-11-27", "close": 75.68, "volume": 447904.0}, {"date": "2019-11-29", "close": 75.18, "volume": 220026.0}, {"date": "2019-12-02", "close": 74.85, "volume": 635748.0}, {"date": "2019-12-03", "close": 74.69, "volume": 574102.0}, {"date": "2019-12-04", "close": 75.105, "volume": 654855.0}, {"date": "2019-12-05", "close": 75.0, "volume": 710894.0}, {"date": "2019-12-06", "close": 75.45, "volume": 451666.0}, {"date": "2019-12-09", "close": 75.16, "volume": 539275.0}, {"date": "2019-12-10", "close": 75.08, "volume": 651486.0}, {"date": "2019-12-11", "close": 75.38, "volume": 414205.0}, {"date": "2019-12-12", "close": 75.45, "volume": 989521.0}, {"date": "2019-12-13", "close": 75.42, "volume": 802205.0}, {"date": "2019-12-16", "close": 74.31, "volume": 513034.0}, {"date": "2019-12-17", "close": 74.02, "volume": 1073408.0}, {"date": "2019-12-18", "close": 74.01, "volume": 926213.0}, {"date": "2019-12-19", "close": 74.0, "volume": 771883.0}, {"date": "2019-12-20", "close": 74.14, "volume": 1913630.0}, {"date": "2019-12-23", "close": 74.28, "volume": 967495.0}, {"date": "2019-12-24", "close": 74.27, "volume": 248468.0}, {"date": "2019-12-26", "close": 74.51, "volume": 477806.0}, {"date": "2019-12-27", "close": 74.76, "volume": 656313.0}, {"date": "2019-12-30", "close": 74.32, "volume": 775152.0}, {"date": "2019-12-31", "close": 74.54, "volume": 771291.0}, {"date": "2020-01-02", "close": 74.85, "volume": 1444926.0}, {"date": "2020-01-03", "close": 74.41, "volume": 888240.0}, {"date": "2020-01-06", "close": 74.56, "volume": 1065878.0}, {"date": "2020-01-07", "close": 74.45, "volume": 696870.0}, {"date": "2020-01-08", "close": 74.45, "volume": 989834.0}, {"date": "2020-01-09", "close": 74.72, "volume": 739608.0}, {"date": "2020-01-10", "close": 74.6, "volume": 713939.0}, {"date": "2020-01-13", "close": 74.89, "volume": 996236.0}, {"date": "2020-01-14", "close": 75.08, "volume": 794208.0}, {"date": "2020-01-15", "close": 75.22, "volume": 818709.0}, {"date": "2020-01-16", "close": 75.49, "volume": 819195.0}, {"date": "2020-01-17", "close": 75.75, "volume": 943457.0}, {"date": "2020-01-21", "close": 75.44, "volume": 789534.0}, {"date": "2020-01-22", "close": 75.63, "volume": 954097.0}, {"date": "2020-01-23", "close": 75.68, "volume": 1115754.0}, {"date": "2020-01-24", "close": 75.56, "volume": 857105.0}, {"date": "2020-01-27", "close": 74.39, "volume": 929096.0}, {"date": "2020-01-28", "close": 74.89, "volume": 1021204.0}, {"date": "2020-01-29", "close": 74.96, "volume": 886355.0}, {"date": "2020-01-30", "close": 75.14, "volume": 883314.0}, {"date": "2020-01-31", "close": 74.3, "volume": 1166482.0}, {"date": "2020-02-03", "close": 74.41, "volume": 638324.0}, {"date": "2020-02-04", "close": 74.94, "volume": 1050129.0}, {"date": "2020-02-05", "close": 75.51, "volume": 939187.0}, {"date": "2020-02-06", "close": 75.66, "volume": 874134.0}, {"date": "2020-02-07", "close": 75.19, "volume": 873111.0}, {"date": "2020-02-10", "close": 75.37, "volume": 644484.0}, {"date": "2020-02-11", "close": 75.63, "volume": 1379714.0}, {"date": "2020-02-12", "close": 75.63, "volume": 1250327.0}, {"date": "2020-02-13", "close": 75.34, "volume": 931056.0}, {"date": "2020-02-14", "close": 75.4, "volume": 955930.0}, {"date": "2020-02-18", "close": 75.26, "volume": 660893.0}, {"date": "2020-02-19", "close": 75.34, "volume": 746918.0}, {"date": "2020-02-20", "close": 74.75, "volume": 1098829.0}, {"date": "2020-02-21", "close": 74.6, "volume": 940280.0}, {"date": "2020-02-24", "close": 72.41, "volume": 1450591.0}, {"date": "2020-02-25", "close": 71.39, "volume": 1508574.0}, {"date": "2020-02-26", "close": 71.35, "volume": 1810997.0}, {"date": "2020-02-27", "close": 69.53, "volume": 2787590.0}, {"date": "2020-02-28", "close": 68.82, "volume": 4862719.0}, {"date": "2020-03-02", "close": 69.88, "volume": 3624569.0}, {"date": "2020-03-03", "close": 69.81, "volume": 3099897.0}, {"date": "2020-03-04", "close": 71.55, "volume": 2446504.0}, {"date": "2020-03-05", "close": 70.73, "volume": 1305721.0}, {"date": "2020-03-06", "close": 70.13, "volume": 2371135.0}, {"date": "2020-03-09", "close": 66.08, "volume": 2570688.0}, {"date": "2020-03-10", "close": 67.5, "volume": 3044560.0}, {"date": "2020-03-11", "close": 65.02, "volume": 2804567.0}, {"date": "2020-03-12", "close": 57.72, "volume": 4291343.0}, {"date": "2020-03-13", "close": 60.67, "volume": 3511871.0}, {"date": "2020-03-16", "close": 55.08, "volume": 3920592.0}, {"date": "2020-03-17", "close": 59.42, "volume": 3894737.0}, {"date": "2020-03-18", "close": 57.03, "volume": 3706398.0}, {"date": "2020-03-19", "close": 56.75, "volume": 2806867.0}, {"date": "2020-03-20", "close": 55.73, "volume": 2746454.0}, {"date": "2020-03-23", "close": 54.87, "volume": 4338113.0}, {"date": "2020-03-24", "close": 58.21, "volume": 2831878.0}, {"date": "2020-03-25", "close": 59.9, "volume": 3358023.0}, {"date": "2020-03-26", "close": 62.86, "volume": 3361043.0}, {"date": "2020-03-27", "close": 61.46, "volume": 2406172.0}, {"date": "2020-03-30", "close": 62.84, "volume": 2151594.0}, {"date": "2020-03-31", "close": 62.05, "volume": 2448768.0}, {"date": "2020-04-01", "close": 59.74, "volume": 2992976.0}, {"date": "2020-04-02", "close": 60.64, "volume": 1774985.0}, {"date": "2020-04-03", "close": 59.525, "volume": 1577272.0}, {"date": "2020-04-06", "close": 61.74, "volume": 2469607.0}, {"date": "2020-04-07", "close": 62.16, "volume": 2026146.0}, {"date": "2020-04-08", "close": 62.8, "volume": 2012785.0}, {"date": "2020-04-09", "close": 63.625, "volume": 1922141.0}, {"date": "2020-04-13", "close": 63.11, "volume": 2373334.0}, {"date": "2020-04-14", "close": 64.51, "volume": 1668924.0}, {"date": "2020-04-15", "close": 63.18, "volume": 2085058.0}, {"date": "2020-04-16", "close": 63.43, "volume": 1714737.0}, {"date": "2020-04-17", "close": 64.39, "volume": 1449463.0}, {"date": "2020-04-20", "close": 63.725, "volume": 1615523.0}, {"date": "2020-04-21", "close": 62.86, "volume": 1481244.0}, {"date": "2020-04-22", "close": 63.68, "volume": 1346509.0}, {"date": "2020-04-23", "close": 63.29, "volume": 1284163.0}, {"date": "2020-04-24", "close": 63.91, "volume": 1268961.0}, {"date": "2020-04-27", "close": 64.56, "volume": 1313711.0}, {"date": "2020-04-28", "close": 64.77, "volume": 1467737.0}, {"date": "2020-04-29", "close": 65.575, "volume": 1382848.0}, {"date": "2020-04-30", "close": 64.43, "volume": 1878500.0}, {"date": "2020-05-01", "close": 63.51, "volume": 1138782.0}, {"date": "2020-05-04", "close": 63.565, "volume": 1604491.0}, {"date": "2020-05-05", "close": 63.53, "volume": 1270110.0}, {"date": "2020-05-06", "close": 63.23, "volume": 1161679.0}, {"date": "2020-05-07", "close": 63.78, "volume": 1437056.0}, {"date": "2020-05-08", "close": 64.59, "volume": 1171948.0}, {"date": "2020-05-11", "close": 64.86, "volume": 1105483.0}, {"date": "2020-05-12", "close": 64.35, "volume": 1307326.0}, {"date": "2020-05-13", "close": 63.93, "volume": 1725654.0}, {"date": "2020-05-14", "close": 63.37, "volume": 1774546.0}, {"date": "2020-05-15", "close": 63.125, "volume": 1051059.0}, {"date": "2020-05-18", "close": 64.73, "volume": 1318863.0}, {"date": "2020-05-19", "close": 63.895, "volume": 971471.0}, {"date": "2020-05-20", "close": 64.8, "volume": 1082176.0}, {"date": "2020-05-21", "close": 64.15, "volume": 994176.0}, {"date": "2020-05-22", "close": 63.88, "volume": 770123.0}, {"date": "2020-05-26", "close": 65.27, "volume": 1099222.0}, {"date": "2020-05-27", "close": 65.53, "volume": 1137010.0}, {"date": "2020-05-28", "close": 66.15, "volume": 1059410.0}, {"date": "2020-05-29", "close": 66.13, "volume": 1090492.0}, {"date": "2020-06-01", "close": 67.08, "volume": 1290378.0}, {"date": "2020-06-02", "close": 67.39, "volume": 1086244.0}, {"date": "2020-06-03", "close": 68.16, "volume": 2369463.0}, {"date": "2020-06-04", "close": 67.89, "volume": 3097298.0}, {"date": "2020-06-05", "close": 68.32, "volume": 1355558.0}, {"date": "2020-06-08", "close": 68.92, "volume": 1664340.0}, {"date": "2020-06-09", "close": 68.59, "volume": 998313.0}, {"date": "2020-06-10", "close": 68.89, "volume": 1431272.0}, {"date": "2020-06-11", "close": 66.2, "volume": 2003756.0}, {"date": "2020-06-12", "close": 67.0, "volume": 1513040.0}, {"date": "2020-06-15", "close": 66.34, "volume": 1812610.0}, {"date": "2020-06-16", "close": 66.74, "volume": 1257454.0}, {"date": "2020-06-17", "close": 67.05, "volume": 1097846.0}, {"date": "2020-06-18", "close": 66.78, "volume": 847678.0}, {"date": "2020-06-19", "close": 66.46, "volume": 948108.0}, {"date": "2020-06-22", "close": 67.02, "volume": 882745.0}, {"date": "2020-06-23", "close": 67.14, "volume": 820421.0}, {"date": "2020-06-24", "close": 65.91, "volume": 1199702.0}, {"date": "2020-06-25", "close": 66.66, "volume": 795252.0}, {"date": "2020-06-26", "close": 66.01, "volume": 802298.0}, {"date": "2020-06-29", "close": 66.09, "volume": 1033070.0}, {"date": "2020-06-30", "close": 66.06, "volume": 1090328.0}, {"date": "2020-07-01", "close": 66.21, "volume": 733712.0}, {"date": "2020-07-02", "close": 66.68, "volume": 726902.0}, {"date": "2020-07-06", "close": 67.3, "volume": 880389.0}, {"date": "2020-07-07", "close": 66.61, "volume": 665211.0}, {"date": "2020-07-08", "close": 66.99, "volume": 721845.0}, {"date": "2020-07-09", "close": 66.41, "volume": 1081785.0}, {"date": "2020-07-10", "close": 66.83, "volume": 622182.0}, {"date": "2020-07-13", "close": 66.345, "volume": 1380819.0}, {"date": "2020-07-14", "close": 67.12, "volume": 745159.0}, {"date": "2020-07-15", "close": 67.58, "volume": 956166.0}, {"date": "2020-07-16", "close": 67.3, "volume": 734361.0}, {"date": "2020-07-17", "close": 67.7, "volume": 813862.0}, {"date": "2020-07-20", "close": 67.84, "volume": 780301.0}, {"date": "2020-07-21", "close": 67.94, "volume": 1078882.0}, {"date": "2020-07-22", "close": 67.93, "volume": 908778.0}, {"date": "2020-07-23", "close": 67.58, "volume": 667785.0}, {"date": "2020-07-24", "close": 67.4, "volume": 587621.0}, {"date": "2020-07-27", "close": 68.235, "volume": 621667.0}, {"date": "2020-07-28", "close": 67.97, "volume": 682459.0}, {"date": "2020-07-29", "close": 68.45, "volume": 672961.0}, {"date": "2020-07-30", "close": 67.77, "volume": 880585.0}, {"date": "2020-07-31", "close": 66.59, "volume": 1047154.0}, {"date": "2020-08-03", "close": 67.44, "volume": 784932.0}, {"date": "2020-08-04", "close": 67.78, "volume": 650060.0}, {"date": "2020-08-05", "close": 67.62, "volume": 1068356.0}, {"date": "2020-08-06", "close": 67.46, "volume": 1398782.0}, {"date": "2020-08-07", "close": 67.53, "volume": 1154129.0}, {"date": "2020-08-10", "close": 67.56, "volume": 670102.0}, {"date": "2020-08-11", "close": 67.67, "volume": 2216847.0}, {"date": "2020-08-12", "close": 69.14, "volume": 1400798.0}, {"date": "2020-08-13", "close": 68.97, "volume": 887416.0}, {"date": "2020-08-14", "close": 68.77, "volume": 696151.0}, {"date": "2020-08-17", "close": 69.07, "volume": 630474.0}, {"date": "2020-08-18", "close": 69.3, "volume": 631204.0}, {"date": "2020-08-19", "close": 69.01, "volume": 1713272.0}, {"date": "2020-08-20", "close": 69.04, "volume": 885131.0}, {"date": "2020-08-21", "close": 68.84, "volume": 493211.0}, {"date": "2020-08-24", "close": 69.44, "volume": 664341.0}, {"date": "2020-08-25", "close": 69.39, "volume": 715671.0}, {"date": "2020-08-26", "close": 69.64, "volume": 980591.0}, {"date": "2020-08-27", "close": 69.0, "volume": 806815.0}, {"date": "2020-08-28", "close": 69.28, "volume": 629172.0}, {"date": "2020-08-31", "close": 68.87, "volume": 1094005.0}, {"date": "2020-09-01", "close": 68.73, "volume": 760087.0}, {"date": "2020-09-02", "close": 69.56, "volume": 1218305.0}, {"date": "2020-09-03", "close": 68.24, "volume": 911945.0}, {"date": "2020-09-04", "close": 68.11, "volume": 810282.0}, {"date": "2020-09-08", "close": 67.49, "volume": 850983.0}, {"date": "2020-09-09", "close": 68.58, "volume": 747296.0}, {"date": "2020-09-10", "close": 67.92, "volume": 1713701.0}, {"date": "2020-09-11", "close": 68.55, "volume": 833904.0}, {"date": "2020-09-14", "close": 68.68, "volume": 946612.0}, {"date": "2020-09-15", "close": 68.97, "volume": 668776.0}, {"date": "2020-09-16", "close": 69.08, "volume": 595190.0}, {"date": "2020-09-17", "close": 69.26, "volume": 908192.0}, {"date": "2020-09-18", "close": 68.94, "volume": 553709.0}, {"date": "2020-09-21", "close": 67.79, "volume": 708898.0}, {"date": "2020-09-22", "close": 67.72, "volume": 663614.0}, {"date": "2020-09-23", "close": 67.48, "volume": 675867.0}, {"date": "2020-09-24", "close": 67.4, "volume": 1033949.0}, {"date": "2020-09-25", "close": 67.63, "volume": 726721.0}, {"date": "2020-09-28", "close": 68.49, "volume": 936537.0}, {"date": "2020-09-29", "close": 68.43, "volume": 647237.0}, {"date": "2020-09-30", "close": 68.13, "volume": 915155.0}, {"date": "2020-10-01", "close": 68.51, "volume": 676602.0}, {"date": "2020-10-02", "close": 68.41, "volume": 652959.0}, {"date": "2020-10-05", "close": 69.22, "volume": 647395.0}, {"date": "2020-10-06", "close": 68.48, "volume": 576692.0}, {"date": "2020-10-07", "close": 68.67, "volume": 796696.0}, {"date": "2020-10-08", "close": 68.91, "volume": 834223.0}, {"date": "2020-10-09", "close": 69.3, "volume": 513589.0}, {"date": "2020-10-12", "close": 69.69, "volume": 456102.0}, {"date": "2020-10-13", "close": 69.3, "volume": 589353.0}, {"date": "2020-10-14", "close": 69.22, "volume": 1040375.0}, {"date": "2020-10-15", "close": 68.43, "volume": 571216.0}, {"date": "2020-10-16", "close": 68.49, "volume": 481438.0}, {"date": "2020-10-19", "close": 68.28, "volume": 974119.0}, {"date": "2020-10-20", "close": 68.31, "volume": 1160907.0}, {"date": "2020-10-21", "close": 68.17, "volume": 815095.0}, {"date": "2020-10-22", "close": 68.01, "volume": 744045.0}, {"date": "2020-10-23", "close": 68.45, "volume": 685888.0}, {"date": "2020-10-26", "close": 67.66, "volume": 838628.0}, {"date": "2020-10-27", "close": 67.41, "volume": 655970.0}, {"date": "2020-10-28", "close": 65.93, "volume": 906189.0}, {"date": "2020-10-29", "close": 65.92, "volume": 1176521.0}, {"date": "2020-10-30", "close": 65.49, "volume": 1084960.0}, {"date": "2020-11-02", "close": 66.285, "volume": 817865.0}, {"date": "2020-11-03", "close": 67.57, "volume": 828228.0}, {"date": "2020-11-04", "close": 68.28, "volume": 1107622.0}, {"date": "2020-11-05", "close": 69.57, "volume": 967230.0}, {"date": "2020-11-06", "close": 69.63, "volume": 919159.0}, {"date": "2020-11-09", "close": 70.3, "volume": 1044554.0}, {"date": "2020-11-10", "close": 70.75, "volume": 740471.0}, {"date": "2020-11-11", "close": 71.36, "volume": 467612.0}, {"date": "2020-11-12", "close": 70.68, "volume": 760526.0}, {"date": "2020-11-13", "close": 71.34, "volume": 580533.0}, {"date": "2020-11-16", "close": 71.72, "volume": 713341.0}, {"date": "2020-11-17", "close": 71.56, "volume": 913140.0}, {"date": "2020-11-18", "close": 71.3, "volume": 877863.0}, {"date": "2020-11-19", "close": 71.95, "volume": 610545.0}, {"date": "2020-11-20", "close": 72.03, "volume": 519461.0}, {"date": "2020-11-23", "close": 71.58, "volume": 510703.0}, {"date": "2020-11-24", "close": 72.02, "volume": 639780.0}, {"date": "2020-11-25", "close": 72.02, "volume": 769779.0}, {"date": "2020-11-27", "close": 72.45, "volume": 322730.0}, {"date": "2020-11-30", "close": 71.25, "volume": 895565.0}, {"date": "2020-12-01", "close": 72.06, "volume": 541084.0}, {"date": "2020-12-02", "close": 71.87, "volume": 1151330.0}, {"date": "2020-12-03", "close": 72.02, "volume": 606343.0}, {"date": "2020-12-04", "close": 72.05, "volume": 544829.0}, {"date": "2020-12-07", "close": 71.67, "volume": 785551.0}, {"date": "2020-12-08", "close": 72.07, "volume": 598223.0}, {"date": "2020-12-09", "close": 72.18, "volume": 793164.0}, {"date": "2020-12-10", "close": 72.3, "volume": 570084.0}, {"date": "2020-12-11", "close": 72.35, "volume": 411296.0}, {"date": "2020-12-14", "close": 72.34, "volume": 767021.0}, {"date": "2020-12-15", "close": 72.56, "volume": 602544.0}, {"date": "2020-12-16", "close": 72.73, "volume": 467507.0}, {"date": "2020-12-17", "close": 73.16, "volume": 731500.0}, {"date": "2020-12-18", "close": 73.04, "volume": 1415675.0}, {"date": "2020-12-21", "close": 72.27, "volume": 1359810.0}, {"date": "2020-12-22", "close": 71.98, "volume": 757373.0}, {"date": "2020-12-23", "close": 72.41, "volume": 647685.0}, {"date": "2020-12-24", "close": 72.49, "volume": 372601.0}, {"date": "2020-12-28", "close": 72.945, "volume": 592781.0}, {"date": "2020-12-29", "close": 73.63, "volume": 680558.0}, {"date": "2020-12-30", "close": 73.81, "volume": 525324.0}, {"date": "2020-12-31", "close": 73.41, "volume": 980292.0}, {"date": "2021-01-04", "close": 73.74, "volume": 744020.0}, {"date": "2021-01-05", "close": 74.14, "volume": 579171.0}, {"date": "2021-01-06", "close": 74.46, "volume": 1037272.0}, {"date": "2021-01-07", "close": 74.13, "volume": 1426791.0}, {"date": "2021-01-08", "close": 74.68, "volume": 867152.0}, {"date": "2021-01-11", "close": 73.99, "volume": 710108.0}, {"date": "2021-01-12", "close": 74.09, "volume": 1230770.0}, {"date": "2021-01-13", "close": 74.07, "volume": 877581.0}, {"date": "2021-01-14", "close": 74.47, "volume": 1138886.0}, {"date": "2021-01-15", "close": 73.74, "volume": 1223078.0}, {"date": "2021-01-19", "close": 73.97, "volume": 1090592.0}, {"date": "2021-01-20", "close": 74.01, "volume": 1070277.0}, {"date": "2021-01-21", "close": 74.14, "volume": 2436322.0}, {"date": "2021-01-22", "close": 74.17, "volume": 1304305.0}, {"date": "2021-01-25", "close": 74.42, "volume": 1026293.0}, {"date": "2021-01-26", "close": 74.52, "volume": 781857.0}, {"date": "2021-01-27", "close": 73.6, "volume": 731214.0}, {"date": "2021-01-28", "close": 73.87, "volume": 1325714.0}, {"date": "2021-01-29", "close": 72.59, "volume": 805732.0}, {"date": "2021-02-01", "close": 73.0, "volume": 1350614.0}, {"date": "2021-02-02", "close": 73.48, "volume": 892837.0}, {"date": "2021-02-03", "close": 73.52, "volume": 655587.0}, {"date": "2021-02-04", "close": 73.36, "volume": 905352.0}, {"date": "2021-02-05", "close": 73.615, "volume": 661197.0}, {"date": "2021-02-08", "close": 73.85, "volume": 999929.0}, {"date": "2021-02-09", "close": 74.32, "volume": 991587.0}, {"date": "2021-02-10", "close": 74.04, "volume": 636599.0}, {"date": "2021-02-11", "close": 74.39, "volume": 628772.0}, {"date": "2021-02-12", "close": 74.66, "volume": 1051015.0}, {"date": "2021-02-16", "close": 74.6, "volume": 755337.0}, {"date": "2021-02-17", "close": 74.11, "volume": 868250.0}, {"date": "2021-02-18", "close": 73.91, "volume": 810228.0}, {"date": "2021-02-19", "close": 73.66, "volume": 592496.0}, {"date": "2021-02-22", "close": 73.35, "volume": 673296.0}, {"date": "2021-02-23", "close": 73.27, "volume": 627875.0}, {"date": "2021-02-24", "close": 73.24, "volume": 626741.0}, {"date": "2021-02-25", "close": 72.22, "volume": 1539666.0}, {"date": "2021-02-26", "close": 71.47, "volume": 1086252.0}, {"date": "2021-03-01", "close": 72.1, "volume": 911501.0}, {"date": "2021-03-02", "close": 72.05, "volume": 1064973.0}, {"date": "2021-03-03", "close": 71.31, "volume": 1543647.0}, {"date": "2021-03-04", "close": 70.92, "volume": 1658736.0}, {"date": "2021-03-05", "close": 71.21, "volume": 1521538.0}, {"date": "2021-03-08", "close": 70.97, "volume": 862331.0}, {"date": "2021-03-09", "close": 71.9, "volume": 701929.0}, {"date": "2021-03-10", "close": 72.37, "volume": 1713516.0}, {"date": "2021-03-11", "close": 72.48, "volume": 976547.0}, {"date": "2021-03-12", "close": 72.6, "volume": 488793.0}, {"date": "2021-03-15", "close": 72.95, "volume": 537939.0}, {"date": "2021-03-16", "close": 73.32, "volume": 530317.0}, {"date": "2021-03-17", "close": 73.56, "volume": 624387.0}, {"date": "2021-03-18", "close": 73.12, "volume": 1249652.0}, {"date": "2021-03-19", "close": 73.44, "volume": 811952.0}, {"date": "2021-03-22", "close": 73.9, "volume": 681556.0}, {"date": "2021-03-23", "close": 73.15, "volume": 1265853.0}, {"date": "2021-03-24", "close": 72.73, "volume": 986512.0}, {"date": "2021-03-25", "close": 73.2, "volume": 634699.0}, {"date": "2021-03-26", "close": 73.89, "volume": 636807.0}, {"date": "2021-03-29", "close": 73.955, "volume": 886026.0}, {"date": "2021-03-30", "close": 73.43, "volume": 872948.0}, {"date": "2021-03-31", "close": 72.99, "volume": 1550388.0}, {"date": "2021-04-01", "close": 73.48, "volume": 650531.0}, {"date": "2021-04-05", "close": 74.05, "volume": 1190472.0}, {"date": "2021-04-06", "close": 73.59, "volume": 1057887.0}, {"date": "2021-04-07", "close": 73.55, "volume": 809305.0}, {"date": "2021-04-08", "close": 74.15, "volume": 484621.0}, {"date": "2021-04-09", "close": 74.3, "volume": 610434.0}, {"date": "2021-04-12", "close": 74.02, "volume": 541111.0}, {"date": "2021-04-13", "close": 74.3, "volume": 864255.0}, {"date": "2021-04-14", "close": 74.23, "volume": 807070.0}, {"date": "2021-04-15", "close": 74.695, "volume": 651866.0}, {"date": "2021-04-16", "close": 75.07, "volume": 686721.0}, {"date": "2021-04-19", "close": 75.13, "volume": 703757.0}, {"date": "2021-04-20", "close": 74.42, "volume": 881685.0}, {"date": "2021-04-21", "close": 74.97, "volume": 913409.0}, {"date": "2021-04-22", "close": 74.8, "volume": 728844.0}, {"date": "2021-04-23", "close": 75.35, "volume": 969465.0}, {"date": "2021-04-26", "close": 75.21, "volume": 607769.0}, {"date": "2021-04-27", "close": 74.75, "volume": 933482.0}, {"date": "2021-04-28", "close": 74.62, "volume": 823914.0}, {"date": "2021-04-29", "close": 74.72, "volume": 648023.0}, {"date": "2021-04-30", "close": 74.17, "volume": 674068.0}, {"date": "2021-05-03", "close": 74.73, "volume": 574833.0}, {"date": "2021-05-04", "close": 74.02, "volume": 919049.0}, {"date": "2021-05-05", "close": 74.79, "volume": 773132.0}, {"date": "2021-05-06", "close": 75.19, "volume": 635871.0}, {"date": "2021-05-07", "close": 75.84, "volume": 785650.0}, {"date": "2021-05-10", "close": 75.6, "volume": 711139.0}, {"date": "2021-05-11", "close": 74.87, "volume": 614204.0}, {"date": "2021-05-12", "close": 73.76, "volume": 1665202.0}, {"date": "2021-05-13", "close": 74.31, "volume": 760458.0}, {"date": "2021-05-14", "close": 75.17, "volume": 500720.0}, {"date": "2021-05-17", "close": 75.14, "volume": 675471.0}, {"date": "2021-05-18", "close": 75.35, "volume": 778809.0}, {"date": "2021-05-19", "close": 75.02, "volume": 1313079.0}, {"date": "2021-05-20", "close": 75.87, "volume": 617126.0}, {"date": "2021-05-21", "close": 75.91, "volume": 580957.0}, {"date": "2021-05-24", "close": 76.135, "volume": 379523.0}, {"date": "2021-05-25", "close": 76.19, "volume": 385223.0}, {"date": "2021-05-26", "close": 76.22, "volume": 660542.0}, {"date": "2021-05-27", "close": 76.19, "volume": 585966.0}, {"date": "2021-05-28", "close": 76.44, "volume": 502057.0}, {"date": "2021-06-01", "close": 76.06, "volume": 533879.0}, {"date": "2021-06-02", "close": 76.35, "volume": 418162.0}, {"date": "2021-06-03", "close": 76.13, "volume": 446742.0}, {"date": "2021-06-04", "close": 76.75, "volume": 379549.0}, {"date": "2021-06-07", "close": 77.09, "volume": 349767.0}, {"date": "2021-06-08", "close": 77.2, "volume": 398530.0}, {"date": "2021-06-09", "close": 77.31, "volume": 294855.0}, {"date": "2021-06-10", "close": 76.36, "volume": 514522.0}, {"date": "2021-06-11", "close": 76.37, "volume": 454932.0}, {"date": "2021-06-14", "close": 76.48, "volume": 468670.0}, {"date": "2021-06-15", "close": 76.71, "volume": 643861.0}, {"date": "2021-06-16", "close": 76.26, "volume": 1163074.0}, {"date": "2021-06-17", "close": 75.97, "volume": 600192.0}, {"date": "2021-06-18", "close": 74.98, "volume": 300268.0}, {"date": "2021-06-21", "close": 75.78, "volume": 426691.0}, {"date": "2021-06-22", "close": 75.87, "volume": 870938.0}, {"date": "2021-06-23", "close": 75.385, "volume": 313464.0}, {"date": "2021-06-24", "close": 75.88, "volume": 421014.0}, {"date": "2021-06-25", "close": 76.06, "volume": 347925.0}, {"date": "2021-06-28", "close": 75.95, "volume": 313873.0}, {"date": "2021-06-29", "close": 75.91, "volume": 530296.0}, {"date": "2021-06-30", "close": 75.54, "volume": 495613.0}, {"date": "2021-07-01", "close": 75.535, "volume": 329992.0}, {"date": "2021-07-02", "close": 75.785, "volume": 886381.0}, {"date": "2021-07-06", "close": 75.82, "volume": 593626.0}, {"date": "2021-07-07", "close": 76.4, "volume": 417165.0}, {"date": "2021-07-08", "close": 75.75, "volume": 499256.0}, {"date": "2021-07-09", "close": 76.51, "volume": 685033.0}, {"date": "2021-07-12", "close": 76.83, "volume": 410417.0}, {"date": "2021-07-13", "close": 76.59, "volume": 546158.0}, {"date": "2021-07-14", "close": 76.87, "volume": 1083140.0}, {"date": "2021-07-15", "close": 76.42, "volume": 431847.0}, {"date": "2021-07-16", "close": 76.2, "volume": 529910.0}, {"date": "2021-07-19", "close": 75.51, "volume": 388431.0}, {"date": "2021-07-20", "close": 75.84, "volume": 527571.0}, {"date": "2021-07-21", "close": 76.4, "volume": 541057.0}, {"date": "2021-07-22", "close": 76.43, "volume": 406995.0}, {"date": "2021-07-23", "close": 76.96, "volume": 232443.0}, {"date": "2021-07-26", "close": 76.74, "volume": 396972.0}, {"date": "2021-07-27", "close": 77.03, "volume": 784482.0}, {"date": "2021-07-28", "close": 77.17, "volume": 1045534.0}, {"date": "2021-07-29", "close": 77.22, "volume": 282873.0}, {"date": "2021-07-30", "close": 77.29, "volume": 337071.0}, {"date": "2021-08-02", "close": 77.635, "volume": 359100.0}, {"date": "2021-08-03", "close": 78.09, "volume": 445425.0}, {"date": "2021-08-04", "close": 77.81, "volume": 830709.0}, {"date": "2021-08-05", "close": 78.19, "volume": 352785.0}, {"date": "2021-08-06", "close": 77.54, "volume": 278882.0}, {"date": "2021-08-09", "close": 77.64, "volume": 292978.0}, {"date": "2021-08-10", "close": 77.795, "volume": 233003.0}, {"date": "2021-08-11", "close": 78.29, "volume": 349739.0}, {"date": "2021-08-12", "close": 78.32, "volume": 229928.0}, {"date": "2021-08-13", "close": 78.955, "volume": 664866.0}, {"date": "2021-08-16", "close": 78.83, "volume": 225272.0}, {"date": "2021-08-17", "close": 78.57, "volume": 392092.0}, {"date": "2021-08-18", "close": 78.33, "volume": 662225.0}, {"date": "2021-08-19", "close": 78.13, "volume": 346758.0}, {"date": "2021-08-20", "close": 78.64, "volume": 258550.0}, {"date": "2021-08-23", "close": 79.06, "volume": 281758.0}, {"date": "2021-08-24", "close": 78.85, "volume": 423032.0}, {"date": "2021-08-25", "close": 78.48, "volume": 244217.0}, {"date": "2021-08-26", "close": 78.32, "volume": 290649.0}, {"date": "2021-08-27", "close": 78.74, "volume": 257147.0}, {"date": "2021-08-30", "close": 78.74, "volume": 282533.0}, {"date": "2021-08-31", "close": 78.49, "volume": 317030.0}, {"date": "2021-09-01", "close": 79.11, "volume": 486072.0}, {"date": "2021-09-02", "close": 79.3, "volume": 404220.0}, {"date": "2021-09-03", "close": 79.52, "volume": 292749.0}, {"date": "2021-09-07", "close": 79.39, "volume": 348994.0}, {"date": "2021-09-08", "close": 79.11, "volume": 492136.0}, {"date": "2021-09-09", "close": 79.01, "volume": 333336.0}, {"date": "2021-09-10", "close": 78.72, "volume": 352809.0}, {"date": "2021-09-13", "close": 78.96, "volume": 421818.0}, {"date": "2021-09-14", "close": 78.81, "volume": 386377.0}, {"date": "2021-09-15", "close": 78.87, "volume": 594025.0}, {"date": "2021-09-16", "close": 78.875, "volume": 272893.0}, {"date": "2021-09-17", "close": 78.25, "volume": 754046.0}, {"date": "2021-09-20", "close": 77.53, "volume": 511602.0}, {"date": "2021-09-21", "close": 78.2, "volume": 967828.0}, {"date": "2021-09-22", "close": 77.89, "volume": 452233.0}, {"date": "2021-09-23", "close": 78.49, "volume": 410804.0}, {"date": "2021-09-24", "close": 77.66, "volume": 678240.0}, {"date": "2021-09-27", "close": 77.09, "volume": 543968.0}, {"date": "2021-09-28", "close": 75.52, "volume": 492816.0}, {"date": "2021-09-29", "close": 75.43, "volume": 413030.0}, {"date": "2021-09-30", "close": 75.34, "volume": 534570.0}, {"date": "2021-10-01", "close": 75.33, "volume": 697979.0}, {"date": "2021-10-04", "close": 74.97, "volume": 825442.0}, {"date": "2021-10-05", "close": 75.05, "volume": 438256.0}, {"date": "2021-10-06", "close": 74.86, "volume": 622054.0}, {"date": "2021-10-07", "close": 75.07, "volume": 308784.0}, {"date": "2021-10-08", "close": 75.03, "volume": 321384.0}, {"date": "2021-10-11", "close": 74.69, "volume": 331317.0}, {"date": "2021-10-12", "close": 74.64, "volume": 398236.0}, {"date": "2021-10-13", "close": 75.38, "volume": 616469.0}, {"date": "2021-10-14", "close": 75.65, "volume": 407302.0}, {"date": "2021-10-15", "close": 75.95, "volume": 625609.0}, {"date": "2021-10-18", "close": 75.75, "volume": 285254.0}, {"date": "2021-10-19", "close": 76.09, "volume": 453224.0}, {"date": "2021-10-20", "close": 76.49, "volume": 284562.0}, {"date": "2021-10-21", "close": 76.27, "volume": 585703.0}, {"date": "2021-10-22", "close": 76.76, "volume": 475655.0}, {"date": "2021-10-25", "close": 76.48, "volume": 653756.0}, {"date": "2021-10-26", "close": 76.6, "volume": 422201.0}, {"date": "2021-10-27", "close": 76.4, "volume": 441689.0}, {"date": "2021-10-28", "close": 76.9, "volume": 607671.0}, {"date": "2021-10-29", "close": 76.71, "volume": 406225.0}, {"date": "2021-11-01", "close": 77.18, "volume": 450168.0}, {"date": "2021-11-02", "close": 77.19, "volume": 458915.0}, {"date": "2021-11-03", "close": 77.85, "volume": 704901.0}, {"date": "2021-11-04", "close": 77.96, "volume": 321524.0}, {"date": "2021-11-05", "close": 77.79, "volume": 612439.0}, {"date": "2021-11-08", "close": 77.81, "volume": 462820.0}, {"date": "2021-11-09", "close": 77.7, "volume": 431839.0}, {"date": "2021-11-10", "close": 77.0, "volume": 643246.0}, {"date": "2021-11-11", "close": 77.07, "volume": 249740.0}, {"date": "2021-11-12", "close": 77.64, "volume": 279284.0}, {"date": "2021-11-15", "close": 77.46, "volume": 298754.0}, {"date": "2021-11-16", "close": 77.18, "volume": 817180.0}, {"date": "2021-11-17", "close": 77.19, "volume": 775552.0}, {"date": "2021-11-18", "close": 77.35, "volume": 453284.0}, {"date": "2021-11-19", "close": 77.18, "volume": 394916.0}, {"date": "2021-11-22", "close": 76.74, "volume": 658216.0}, {"date": "2021-11-23", "close": 76.43, "volume": 722510.0}, {"date": "2021-11-24", "close": 75.94, "volume": 403612.0}, {"date": "2021-11-26", "close": 75.18, "volume": 641389.0}, {"date": "2021-11-29", "close": 75.24, "volume": 694112.0}, {"date": "2021-11-30", "close": 74.81, "volume": 1442409.0}, {"date": "2021-12-01", "close": 74.33, "volume": 1075032.0}, {"date": "2021-12-02", "close": 74.7, "volume": 834125.0}, {"date": "2021-12-03", "close": 74.92, "volume": 1134276.0}, {"date": "2021-12-06", "close": 75.16, "volume": 860369.0}, {"date": "2021-12-07", "close": 76.27, "volume": 513580.0}, {"date": "2021-12-08", "close": 76.55, "volume": 1048936.0}, {"date": "2021-12-09", "close": 76.38, "volume": 486763.0}, {"date": "2021-12-10", "close": 76.63, "volume": 619394.0}, {"date": "2021-12-13", "close": 75.66, "volume": 500142.0}, {"date": "2021-12-14", "close": 75.13, "volume": 473887.0}, {"date": "2021-12-15", "close": 76.1, "volume": 705015.0}, {"date": "2021-12-16", "close": 76.65, "volume": 884846.0}, {"date": "2021-12-17", "close": 75.48, "volume": 879405.0}, {"date": "2021-12-20", "close": 75.47, "volume": 870090.0}, {"date": "2021-12-21", "close": 75.795, "volume": 709919.0}, {"date": "2021-12-22", "close": 76.25, "volume": 425812.0}, {"date": "2021-12-23", "close": 76.35, "volume": 366493.0}, {"date": "2021-12-27", "close": 76.58, "volume": 290434.0}, {"date": "2021-12-28", "close": 76.93, "volume": 285952.0}, {"date": "2021-12-29", "close": 77.01, "volume": 315526.0}, {"date": "2021-12-30", "close": 76.71, "volume": 678906.0}, {"date": "2021-12-31", "close": 76.77, "volume": 300816.0}, {"date": "2022-01-03", "close": 76.63, "volume": 699793.0}, {"date": "2022-01-04", "close": 76.65, "volume": 569175.0}, {"date": "2022-01-05", "close": 76.2, "volume": 620425.0}, {"date": "2022-01-06", "close": 75.55, "volume": 467052.0}, {"date": "2022-01-07", "close": 75.58, "volume": 378850.0}, {"date": "2022-01-10", "close": 74.81, "volume": 558749.0}, {"date": "2022-01-11", "close": 75.42, "volume": 1181016.0}, {"date": "2022-01-12", "close": 75.84, "volume": 516074.0}, {"date": "2022-01-13", "close": 75.12, "volume": 641488.0}, {"date": "2022-01-14", "close": 74.83, "volume": 992765.0}, {"date": "2022-01-18", "close": 73.92, "volume": 835309.0}, {"date": "2022-01-19", "close": 74.08, "volume": 850392.0}, {"date": "2022-01-20", "close": 73.84, "volume": 569885.0}, {"date": "2022-01-21", "close": 73.51, "volume": 882975.0}, {"date": "2022-01-24", "close": 72.79, "volume": 1362623.0}, {"date": "2022-01-25", "close": 72.55, "volume": 1352155.0}, {"date": "2022-01-26", "close": 71.85, "volume": 973702.0}, {"date": "2022-01-27", "close": 71.85, "volume": 1151672.0}, {"date": "2022-01-28", "close": 72.17, "volume": 1403456.0}, {"date": "2022-01-31", "close": 72.92, "volume": 1014544.0}, {"date": "2022-02-01", "close": 73.28, "volume": 777959.0}, {"date": "2022-02-02", "close": 73.92, "volume": 1073143.0}, {"date": "2022-02-03", "close": 73.0, "volume": 561153.0}, {"date": "2022-02-04", "close": 72.96, "volume": 970755.0}, {"date": "2022-02-07", "close": 73.1, "volume": 1054901.0}, {"date": "2022-02-08", "close": 73.22, "volume": 664931.0}, {"date": "2022-02-09", "close": 74.08, "volume": 636666.0}, {"date": "2022-02-10", "close": 73.23, "volume": 674631.0}, {"date": "2022-02-11", "close": 72.64, "volume": 1125885.0}, {"date": "2022-02-14", "close": 72.46, "volume": 1091390.0}, {"date": "2022-02-15", "close": 73.4, "volume": 666180.0}, {"date": "2022-02-16", "close": 73.63, "volume": 505489.0}, {"date": "2022-02-17", "close": 72.85, "volume": 654436.0}, {"date": "2022-02-18", "close": 72.53, "volume": 500037.0}, {"date": "2022-02-22", "close": 71.86, "volume": 891262.0}, {"date": "2022-02-23", "close": 71.63, "volume": 859610.0}, {"date": "2022-02-24", "close": 70.91, "volume": 1457835.0}, {"date": "2022-02-25", "close": 72.34, "volume": 1159841.0}, {"date": "2022-02-28", "close": 71.92, "volume": 1172127.0}, {"date": "2022-03-01", "close": 71.21, "volume": 1187186.0}, {"date": "2022-03-02", "close": 71.36, "volume": 1021798.0}, {"date": "2022-03-03", "close": 70.76, "volume": 904052.0}, {"date": "2022-03-04", "close": 69.81, "volume": 1190103.0}, {"date": "2022-03-07", "close": 68.32, "volume": 1711882.0}, {"date": "2022-03-08", "close": 67.73, "volume": 1820160.0}, {"date": "2022-03-09", "close": 69.76, "volume": 1972952.0}, {"date": "2022-03-10", "close": 69.25, "volume": 1385989.0}, {"date": "2022-03-11", "close": 68.45, "volume": 644334.0}, {"date": "2022-03-14", "close": 68.92, "volume": 1250885.0}, {"date": "2022-03-15", "close": 69.61, "volume": 3073457.0}, {"date": "2022-03-16", "close": 71.26, "volume": 1033026.0}, {"date": "2022-03-17", "close": 71.8, "volume": 1102181.0}, {"date": "2022-03-18", "close": 72.37, "volume": 863579.0}, {"date": "2022-03-21", "close": 72.01, "volume": 1047029.0}, {"date": "2022-03-22", "close": 72.05, "volume": 663448.0}, {"date": "2022-03-23", "close": 71.53, "volume": 627627.0}, {"date": "2022-03-24", "close": 72.0, "volume": 572495.0}, {"date": "2022-03-25", "close": 72.03, "volume": 1232621.0}, {"date": "2022-03-28", "close": 71.92, "volume": 563288.0}, {"date": "2022-03-29", "close": 73.07, "volume": 999238.0}, {"date": "2022-03-30", "close": 73.1, "volume": 784965.0}, {"date": "2022-03-31", "close": 72.14, "volume": 616238.0}, {"date": "2022-04-01", "close": 72.6, "volume": 753620.0}, {"date": "2022-04-04", "close": 72.68, "volume": 648224.0}, {"date": "2022-04-05", "close": 72.35, "volume": 676853.0}, {"date": "2022-04-06", "close": 72.0, "volume": 709301.0}, {"date": "2022-04-07", "close": 72.33, "volume": 622980.0}, {"date": "2022-04-08", "close": 72.27, "volume": 578461.0}, {"date": "2022-04-11", "close": 71.64, "volume": 1013966.0}, {"date": "2022-04-12", "close": 71.01, "volume": 711623.0}, {"date": "2022-04-13", "close": 71.34, "volume": 649678.0}, {"date": "2022-04-14", "close": 71.15, "volume": 699870.0}, {"date": "2022-04-18", "close": 70.6, "volume": 660351.0}, {"date": "2022-04-19", "close": 70.42, "volume": 698342.0}, {"date": "2022-04-20", "close": 70.92, "volume": 810639.0}, {"date": "2022-04-21", "close": 70.3, "volume": 761386.0}, {"date": "2022-04-22", "close": 69.56, "volume": 767909.0}, {"date": "2022-04-25", "close": 69.68, "volume": 978466.0}, {"date": "2022-04-26", "close": 68.31, "volume": 757513.0}, {"date": "2022-04-27", "close": 68.45, "volume": 1288466.0}, {"date": "2022-04-28", "close": 68.94, "volume": 1139359.0}, {"date": "2022-04-29", "close": 68.42, "volume": 994217.0}, {"date": "2022-05-02", "close": 68.0, "volume": 1444460.0}, {"date": "2022-05-03", "close": 68.21, "volume": 904037.0}, {"date": "2022-05-04", "close": 69.28, "volume": 1257240.0}, {"date": "2022-05-05", "close": 67.73, "volume": 1176571.0}, {"date": "2022-05-06", "close": 66.94, "volume": 1318969.0}, {"date": "2022-05-09", "close": 65.58, "volume": 1196998.0}, {"date": "2022-05-10", "close": 65.78, "volume": 1498847.0}, {"date": "2022-05-11", "close": 65.51, "volume": 1319601.0}, {"date": "2022-05-12", "close": 65.28, "volume": 1317231.0}, {"date": "2022-05-13", "close": 66.31, "volume": 769261.0}, {"date": "2022-05-16", "close": 66.46, "volume": 803925.0}, {"date": "2022-05-17", "close": 67.07, "volume": 1363291.0}, {"date": "2022-05-18", "close": 65.93, "volume": 886347.0}, {"date": "2022-05-19", "close": 66.3, "volume": 838355.0}, {"date": "2022-05-20", "close": 66.91, "volume": 1321928.0}, {"date": "2022-05-23", "close": 67.56, "volume": 861499.0}, {"date": "2022-05-24", "close": 67.64, "volume": 862660.0}, {"date": "2022-05-25", "close": 67.39, "volume": 710683.0}, {"date": "2022-05-26", "close": 67.85, "volume": 667940.0}, {"date": "2022-05-27", "close": 68.38, "volume": 640304.0}, {"date": "2022-05-31", "close": 67.85, "volume": 1343690.0}, {"date": "2022-06-01", "close": 67.17, "volume": 743254.0}, {"date": "2022-06-02", "close": 68.09, "volume": 907997.0}, {"date": "2022-06-03", "close": 67.26, "volume": 964031.0}, {"date": "2022-06-06", "close": 67.3, "volume": 925511.0}, {"date": "2022-06-07", "close": 67.21, "volume": 658602.0}, {"date": "2022-06-08", "close": 66.42, "volume": 698601.0}, {"date": "2022-06-09", "close": 64.33, "volume": 843518.0}, {"date": "2022-06-10", "close": 63.38, "volume": 898345.0}, {"date": "2022-06-13", "close": 62.04, "volume": 1470245.0}, {"date": "2022-06-14", "close": 61.24, "volume": 1830437.0}, {"date": "2022-06-15", "close": 62.16, "volume": 1505712.0}, {"date": "2022-06-16", "close": 61.82, "volume": 1278132.0}, {"date": "2022-06-17", "close": 61.37, "volume": 1194685.0}, {"date": "2022-06-21", "close": 61.97, "volume": 1696393.0}, {"date": "2022-06-22", "close": 61.84, "volume": 1115242.0}, {"date": "2022-06-23", "close": 62.21, "volume": 964049.0}, {"date": "2022-06-24", "close": 63.72, "volume": 684345.0}, {"date": "2022-06-27", "close": 63.62, "volume": 1225274.0}, {"date": "2022-06-28", "close": 63.27, "volume": 1131493.0}, {"date": "2022-06-29", "close": 63.3, "volume": 472098.0}, {"date": "2022-06-30", "close": 63.31, "volume": 778465.0}, {"date": "2022-07-01", "close": 63.57, "volume": 703249.0}, {"date": "2022-07-05", "close": 62.98, "volume": 1212143.0}, {"date": "2022-07-06", "close": 63.15, "volume": 1074601.0}, {"date": "2022-07-07", "close": 63.49, "volume": 745071.0}, {"date": "2022-07-08", "close": 63.55, "volume": 538319.0}, {"date": "2022-07-11", "close": 63.03, "volume": 579741.0}, {"date": "2022-07-12", "close": 63.05, "volume": 746022.0}, {"date": "2022-07-13", "close": 62.98, "volume": 699896.0}, {"date": "2022-07-14", "close": 62.14, "volume": 912263.0}, {"date": "2022-07-15", "close": 62.89, "volume": 722815.0}, {"date": "2022-07-18", "close": 62.91, "volume": 688946.0}, {"date": "2022-07-19", "close": 63.74, "volume": 535787.0}, {"date": "2022-07-20", "close": 63.36, "volume": 470333.0}, {"date": "2022-07-21", "close": 64.18, "volume": 974013.0}, {"date": "2022-07-22", "close": 64.17, "volume": 401966.0}, {"date": "2022-07-25", "close": 64.38, "volume": 471731.0}, {"date": "2022-07-26", "close": 63.98, "volume": 527257.0}, {"date": "2022-07-27", "close": 64.71, "volume": 375351.0}, {"date": "2022-07-28", "close": 65.18, "volume": 421222.0}, {"date": "2022-07-29", "close": 65.68, "volume": 575898.0}, {"date": "2022-08-01", "close": 65.91, "volume": 540990.0}, {"date": "2022-08-02", "close": 65.06, "volume": 619541.0}, {"date": "2022-08-03", "close": 64.87, "volume": 518784.0}, {"date": "2022-08-04", "close": 65.19, "volume": 307161.0}, {"date": "2022-08-05", "close": 64.61, "volume": 635734.0}, {"date": "2022-08-08", "close": 64.85, "volume": 494869.0}, {"date": "2022-08-09", "close": 64.68, "volume": 405339.0}, {"date": "2022-08-10", "close": 65.82, "volume": 374169.0}, {"date": "2022-08-11", "close": 65.72, "volume": 543700.0}, {"date": "2022-08-12", "close": 65.94, "volume": 431699.0}, {"date": "2022-08-15", "close": 65.85, "volume": 504398.0}, {"date": "2022-08-16", "close": 65.74, "volume": 275206.0}, {"date": "2022-08-17", "close": 65.46, "volume": 502327.0}, {"date": "2022-08-18", "close": 65.22, "volume": 308082.0}, {"date": "2022-08-19", "close": 64.73, "volume": 289374.0}, {"date": "2022-08-22", "close": 64.07, "volume": 437879.0}, {"date": "2022-08-23", "close": 63.77, "volume": 381162.0}, {"date": "2022-08-24", "close": 63.9, "volume": 427103.0}, {"date": "2022-08-25", "close": 64.34, "volume": 282290.0}, {"date": "2022-08-26", "close": 62.97, "volume": 374339.0}, {"date": "2022-08-29", "close": 62.74, "volume": 448011.0}, {"date": "2022-08-30", "close": 62.39, "volume": 375822.0}, {"date": "2022-08-31", "close": 62.04, "volume": 552482.0}, {"date": "2022-09-01", "close": 61.38, "volume": 486369.0}, {"date": "2022-09-02", "close": 61.01, "volume": 825814.0}, {"date": "2022-09-06", "close": 60.49, "volume": 586997.0}, {"date": "2022-09-07", "close": 61.05, "volume": 694520.0}, {"date": "2022-09-08", "close": 60.99, "volume": 417289.0}, {"date": "2022-09-09", "close": 62.11, "volume": 659162.0}, {"date": "2022-09-12", "close": 62.69, "volume": 805888.0}, {"date": "2022-09-13", "close": 61.09, "volume": 542285.0}, {"date": "2022-09-14", "close": 60.93, "volume": 693376.0}, {"date": "2022-09-15", "close": 60.65, "volume": 608898.0}, {"date": "2022-09-16", "close": 60.56, "volume": 811949.0}, {"date": "2022-09-19", "close": 60.59, "volume": 847193.0}, {"date": "2022-09-20", "close": 59.74, "volume": 751264.0}, {"date": "2022-09-21", "close": 59.1, "volume": 523269.0}, {"date": "2022-09-22", "close": 58.93, "volume": 1022760.0}, {"date": "2022-09-23", "close": 57.72, "volume": 1782402.0}, {"date": "2022-09-26", "close": 56.83, "volume": 2416801.0}, {"date": "2022-09-27", "close": 56.69, "volume": 28631590.0}, {"date": "2022-09-28", "close": 57.56, "volume": 6318143.0}, {"date": "2022-09-29", "close": 57.17, "volume": 1313331.0}, {"date": "2022-09-30", "close": 57.01, "volume": 5095991.0}, {"date": "2022-10-03", "close": 57.62, "volume": 2153374.0}, {"date": "2022-10-04", "close": 59.35, "volume": 890920.0}, {"date": "2022-10-05", "close": 58.69, "volume": 797507.0}, {"date": "2022-10-06", "close": 57.78, "volume": 1125738.0}, {"date": "2022-10-07", "close": 57.01, "volume": 1172803.0}, {"date": "2022-10-10", "close": 56.83, "volume": 892957.0}, {"date": "2022-10-11", "close": 56.56, "volume": 1435010.0}, {"date": "2022-10-12", "close": 56.25, "volume": 1052729.0}, {"date": "2022-10-13", "close": 56.76, "volume": 1142743.0}, {"date": "2022-10-14", "close": 56.29, "volume": 1071065.0}, {"date": "2022-10-17", "close": 57.15, "volume": 872624.0}, {"date": "2022-10-18", "close": 57.55, "volume": 1072207.0}, {"date": "2022-10-19", "close": 56.89, "volume": 767439.0}, {"date": "2022-10-20", "close": 56.68, "volume": 887407.0}, {"date": "2022-10-21", "close": 57.28, "volume": 991944.0}, {"date": "2022-10-24", "close": 57.29, "volume": 1004989.0}, {"date": "2022-10-25", "close": 58.37, "volume": 1955371.0}, {"date": "2022-10-26", "close": 58.92, "volume": 1105599.0}, {"date": "2022-10-27", "close": 58.57, "volume": 687837.0}, {"date": "2022-10-28", "close": 59.05, "volume": 974215.0}, {"date": "2022-10-31", "close": 58.52, "volume": 994681.0}, {"date": "2022-11-01", "close": 58.58, "volume": 612654.0}, {"date": "2022-11-02", "close": 58.21, "volume": 1073677.0}, {"date": "2022-11-03", "close": 57.64, "volume": 1666413.0}, {"date": "2022-11-04", "close": 59.17, "volume": 1323417.0}, {"date": "2022-11-07", "close": 59.34, "volume": 819427.0}, {"date": "2022-11-08", "close": 60.06, "volume": 703566.0}, {"date": "2022-11-09", "close": 59.62, "volume": 411818.0}, {"date": "2022-11-10", "close": 62.54, "volume": 867630.0}, {"date": "2022-11-11", "close": 63.06, "volume": 668075.0}, {"date": "2022-11-14", "close": 62.64, "volume": 534257.0}, {"date": "2022-11-15", "close": 62.85, "volume": 1105878.0}, {"date": "2022-11-16", "close": 62.71, "volume": 648565.0}, {"date": "2022-11-17", "close": 62.66, "volume": 669790.0}, {"date": "2022-11-18", "close": 62.82, "volume": 473735.0}, {"date": "2022-11-21", "close": 62.57, "volume": 409330.0}, {"date": "2022-11-22", "close": 63.32, "volume": 613141.0}, {"date": "2022-11-23", "close": 63.98, "volume": 489794.0}, {"date": "2022-11-25", "close": 64.22, "volume": 254680.0}, {"date": "2022-11-28", "close": 63.66, "volume": 611120.0}, {"date": "2022-11-29", "close": 63.52, "volume": 513218.0}, {"date": "2022-11-30", "close": 64.35, "volume": 867877.0}, {"date": "2022-12-01", "close": 64.99, "volume": 799193.0}, {"date": "2022-12-02", "close": 64.8, "volume": 914856.0}, {"date": "2022-12-05", "close": 63.85, "volume": 664871.0}, {"date": "2022-12-06", "close": 63.82, "volume": 626927.0}, {"date": "2022-12-07", "close": 63.95, "volume": 804681.0}, {"date": "2022-12-08", "close": 64.05, "volume": 410718.0}, {"date": "2022-12-09", "close": 64.13, "volume": 478550.0}, {"date": "2022-12-12", "close": 64.17, "volume": 430497.0}, {"date": "2022-12-13", "close": 64.47, "volume": 639333.0}, {"date": "2022-12-14", "close": 64.64, "volume": 740661.0}, {"date": "2022-12-15", "close": 63.41, "volume": 708679.0}, {"date": "2022-12-16", "close": 63.04, "volume": 483593.0}, {"date": "2022-12-19", "close": 63.0, "volume": 629207.0}, {"date": "2022-12-20", "close": 63.44, "volume": 2045961.0}, {"date": "2022-12-21", "close": 63.86, "volume": 538933.0}, {"date": "2022-12-22", "close": 63.66, "volume": 646458.0}, {"date": "2022-12-23", "close": 63.73, "volume": 421747.0}, {"date": "2022-12-27", "close": 63.75, "volume": 724945.0}, {"date": "2022-12-28", "close": 63.35, "volume": 756148.0}, {"date": "2022-12-29", "close": 64.13, "volume": 793270.0}, {"date": "2022-12-30", "close": 63.585, "volume": 743110.0}, {"date": "2023-01-03", "close": 64.115, "volume": 2114797.0}, {"date": "2023-01-04", "close": 64.65, "volume": 1072027.0}, {"date": "2023-01-05", "close": 63.8, "volume": 465201.0}, {"date": "2023-01-06", "close": 64.98, "volume": 647780.0}, {"date": "2023-01-09", "close": 65.12, "volume": 400684.0}, {"date": "2023-01-10", "close": 65.02, "volume": 283504.0}, {"date": "2023-01-11", "close": 65.22, "volume": 255223.0}, {"date": "2023-01-12", "close": 66.04, "volume": 437517.0}, {"date": "2023-01-13", "close": 66.32, "volume": 472454.0}, {"date": "2023-01-17", "close": 66.47, "volume": 435721.0}, {"date": "2023-01-18", "close": 66.17, "volume": 6358938.0}, {"date": "2023-01-19", "close": 66.28, "volume": 1264005.0}, {"date": "2023-01-20", "close": 66.56, "volume": 1311379.0}, {"date": "2023-01-23", "close": 66.57, "volume": 386236.0}, {"date": "2023-01-24", "close": 66.59, "volume": 1993979.0}, {"date": "2023-01-25", "close": 66.92, "volume": 404560.0}, {"date": "2023-01-26", "close": 66.81, "volume": 1214948.0}, {"date": "2023-01-27", "close": 66.71, "volume": 690561.0}, {"date": "2023-01-30", "close": 66.55, "volume": 409637.0}, {"date": "2023-01-31", "close": 66.82, "volume": 1019591.0}, {"date": "2023-02-01", "close": 67.22, "volume": 1910724.0}, {"date": "2023-02-02", "close": 66.93, "volume": 1456163.0}, {"date": "2023-02-03", "close": 66.25, "volume": 492141.0}, {"date": "2023-02-06", "close": 65.89, "volume": 448014.0}, {"date": "2023-02-07", "close": 66.36, "volume": 324814.0}, {"date": "2023-02-08", "close": 66.26, "volume": 510984.0}, {"date": "2023-02-09", "close": 65.96, "volume": 278870.0}, {"date": "2023-02-10", "close": 65.84, "volume": 479333.0}, {"date": "2023-02-13", "close": 66.29, "volume": 305605.0}, {"date": "2023-02-14", "close": 66.36, "volume": 425823.0}, {"date": "2023-02-15", "close": 66.08, "volume": 740531.0}, {"date": "2023-02-16", "close": 65.78, "volume": 342543.0}, {"date": "2023-02-17", "close": 66.18, "volume": 341051.0}, {"date": "2023-02-21", "close": 65.77, "volume": 336758.0}, {"date": "2023-02-22", "close": 65.68, "volume": 253312.0}, {"date": "2023-02-23", "close": 65.68, "volume": 528340.0}, {"date": "2023-02-24", "close": 64.9, "volume": 349287.0}, {"date": "2023-02-27", "close": 65.4, "volume": 251222.0}, {"date": "2023-02-28", "close": 64.74, "volume": 306601.0}, {"date": "2023-03-01", "close": 64.94, "volume": 313523.0}, {"date": "2023-03-02", "close": 65.05, "volume": 384290.0}, {"date": "2023-03-03", "close": 65.64, "volume": 401941.0}, {"date": "2023-03-06", "close": 65.565, "volume": 231989.0}, {"date": "2023-03-07", "close": 64.77, "volume": 538408.0}, {"date": "2023-03-08", "close": 65.07, "volume": 525019.0}, {"date": "2023-03-09", "close": 65.06, "volume": 268843.0}, {"date": "2023-03-10", "close": 64.77, "volume": 667778.0}, {"date": "2023-03-13", "close": 64.62, "volume": 370314.0}, {"date": "2023-03-14", "close": 65.23, "volume": 250466.0}, {"date": "2023-03-15", "close": 64.16, "volume": 496096.0}, {"date": "2023-03-16", "close": 65.01, "volume": 378313.0}, {"date": "2023-03-17", "close": 64.77, "volume": 218657.0}, {"date": "2023-03-20", "close": 65.47, "volume": 272253.0}, {"date": "2023-03-21", "close": 65.93, "volume": 223160.0}, {"date": "2023-03-22", "close": 65.98, "volume": 225286.0}, {"date": "2023-03-23", "close": 66.09, "volume": 253301.0}, {"date": "2023-03-24", "close": 66.23, "volume": 217063.0}, {"date": "2023-03-27", "close": 66.66, "volume": 302335.0}, {"date": "2023-03-28", "close": 66.69, "volume": 356618.0}, {"date": "2023-03-29", "close": 67.07, "volume": 479495.0}, {"date": "2023-03-30", "close": 67.43, "volume": 301084.0}, {"date": "2023-03-31", "close": 67.65, "volume": 360603.0}, {"date": "2023-04-03", "close": 68.16, "volume": 361244.0}, {"date": "2023-04-04", "close": 68.39, "volume": 245384.0}, {"date": "2023-04-05", "close": 68.4, "volume": 298438.0}, {"date": "2023-04-06", "close": 68.83, "volume": 271289.0}, {"date": "2023-04-10", "close": 68.57, "volume": 358858.0}, {"date": "2023-04-11", "close": 68.7, "volume": 642815.0}, {"date": "2023-04-12", "close": 69.14, "volume": 279376.0}, {"date": "2023-04-13", "close": 69.87, "volume": 205525.0}, {"date": "2023-04-14", "close": 69.25, "volume": 792796.0}, {"date": "2023-04-17", "close": 69.43, "volume": 827419.0}, {"date": "2023-04-18", "close": 69.7, "volume": 304815.0}, {"date": "2023-04-19", "close": 69.67, "volume": 207764.0}, {"date": "2023-04-20", "close": 69.82, "volume": 487496.0}, {"date": "2023-04-21", "close": 70.44, "volume": 349262.0}, {"date": "2023-04-24", "close": 70.5, "volume": 492022.0}, {"date": "2023-04-25", "close": 69.98, "volume": 548547.0}, {"date": "2023-04-26", "close": 69.9, "volume": 271221.0}, {"date": "2023-04-27", "close": 70.37, "volume": 227443.0}, {"date": "2023-04-28", "close": 70.36, "volume": 405828.0}, {"date": "2023-05-01", "close": 70.26, "volume": 252523.0}, {"date": "2023-05-02", "close": 69.91, "volume": 302388.0}, {"date": "2023-05-03", "close": 70.26, "volume": 237286.0}, {"date": "2023-05-04", "close": 70.29, "volume": 613483.0}, {"date": "2023-05-05", "close": 70.83, "volume": 352671.0}, {"date": "2023-05-08", "close": 70.85, "volume": 217947.0}, {"date": "2023-05-09", "close": 70.82, "volume": 248637.0}, {"date": "2023-05-10", "close": 70.59, "volume": 257597.0}, {"date": "2023-05-11", "close": 70.48, "volume": 252926.0}, {"date": "2023-05-12", "close": 70.35, "volume": 173362.0}, {"date": "2023-05-15", "close": 70.81, "volume": 192402.0}, {"date": "2023-05-16", "close": 70.39, "volume": 265374.0}, {"date": "2023-05-17", "close": 70.15, "volume": 209249.0}, {"date": "2023-05-18", "close": 69.71, "volume": 226575.0}, {"date": "2023-05-19", "close": 70.07, "volume": 203799.0}, {"date": "2023-05-22", "close": 70.0, "volume": 169219.0}, {"date": "2023-05-23", "close": 69.21, "volume": 305536.0}, {"date": "2023-05-24", "close": 68.54, "volume": 327116.0}, {"date": "2023-05-25", "close": 68.18, "volume": 220960.0}, {"date": "2023-05-26", "close": 68.38, "volume": 310517.0}, {"date": "2023-05-30", "close": 67.72, "volume": 432896.0}, {"date": "2023-05-31", "close": 67.36, "volume": 437872.0}, {"date": "2023-06-01", "close": 68.05, "volume": 309615.0}, {"date": "2023-06-02", "close": 68.53, "volume": 366132.0}, {"date": "2023-06-05", "close": 68.26, "volume": 329843.0}, {"date": "2023-06-06", "close": 68.77, "volume": 336394.0}, {"date": "2023-06-07", "close": 66.75, "volume": 334025.0}, {"date": "2023-06-08", "close": 67.33, "volume": 248335.0}, {"date": "2023-06-09", "close": 67.25, "volume": 341086.0}, {"date": "2023-06-12", "close": 67.39, "volume": 278004.0}, {"date": "2023-06-13", "close": 67.69, "volume": 290639.0}, {"date": "2023-06-14", "close": 67.66, "volume": 367374.0}, {"date": "2023-06-15", "close": 68.32, "volume": 435697.0}, {"date": "2023-06-16", "close": 68.275, "volume": 297552.0}, {"date": "2023-06-20", "close": 67.68, "volume": 263034.0}, {"date": "2023-06-21", "close": 67.97, "volume": 253805.0}, {"date": "2023-06-22", "close": 67.63, "volume": 221505.0}, {"date": "2023-06-23", "close": 67.09, "volume": 224837.0}, {"date": "2023-06-26", "close": 66.92, "volume": 360543.0}, {"date": "2023-06-27", "close": 67.32, "volume": 281261.0}, {"date": "2023-06-28", "close": 67.27, "volume": 228554.0}, {"date": "2023-06-29", "close": 66.99, "volume": 172660.0}, {"date": "2023-06-30", "close": 67.5, "volume": 327196.0}, {"date": "2023-07-03", "close": 67.29, "volume": 182173.0}, {"date": "2023-07-05", "close": 66.75, "volume": 350763.0}, {"date": "2023-07-06", "close": 66.07, "volume": 224536.0}, {"date": "2023-07-07", "close": 66.27, "volume": 452799.0}, {"date": "2023-07-10", "close": 66.45, "volume": 341480.0}, {"date": "2023-07-11", "close": 66.75, "volume": 275570.0}, {"date": "2023-07-12", "close": 67.69, "volume": 240356.0}, {"date": "2023-07-13", "close": 68.57, "volume": 849592.0}, {"date": "2023-07-14", "close": 68.29, "volume": 340960.0}, {"date": "2023-07-17", "close": 68.41, "volume": 315190.0}, {"date": "2023-07-18", "close": 68.59, "volume": 247753.0}, {"date": "2023-07-19", "close": 68.8, "volume": 384927.0}, {"date": "2023-07-20", "close": 68.66, "volume": 1427275.0}, {"date": "2023-07-21", "close": 68.79, "volume": 378846.0}, {"date": "2023-07-24", "close": 68.52, "volume": 210615.0}, {"date": "2023-07-25", "close": 68.61, "volume": 233703.0}, {"date": "2023-07-26", "close": 68.96, "volume": 178491.0}, {"date": "2023-07-27", "close": 68.8, "volume": 246474.0}, {"date": "2023-07-28", "close": 69.15, "volume": 169632.0}, {"date": "2023-07-31", "close": 68.94, "volume": 444984.0}, {"date": "2023-08-01", "close": 68.37, "volume": 381580.0}, {"date": "2023-08-02", "close": 67.48, "volume": 285507.0}, {"date": "2023-08-03", "close": 67.12, "volume": 352032.0}, {"date": "2023-08-04", "close": 67.16, "volume": 299457.0}, {"date": "2023-08-07", "close": 67.63, "volume": 235742.0}, {"date": "2023-08-08", "close": 67.64, "volume": 392469.0}, {"date": "2023-08-09", "close": 67.76, "volume": 224726.0}, {"date": "2023-08-10", "close": 67.92, "volume": 325354.0}, {"date": "2023-08-11", "close": 67.66, "volume": 257947.0}, {"date": "2023-08-14", "close": 67.36, "volume": 296748.0}, {"date": "2023-08-15", "close": 66.82, "volume": 255109.0}, {"date": "2023-08-16", "close": 66.42, "volume": 273862.0}, {"date": "2023-08-17", "close": 65.97, "volume": 365844.0}, {"date": "2023-08-18", "close": 65.81, "volume": 403618.0}, {"date": "2023-08-21", "close": 65.91, "volume": 452149.0}, {"date": "2023-08-22", "close": 65.73, "volume": 424507.0}, {"date": "2023-08-23", "close": 66.47, "volume": 261831.0}, {"date": "2023-08-24", "close": 65.87, "volume": 398640.0}, {"date": "2023-08-25", "close": 66.3, "volume": 297667.0}, {"date": "2023-08-28", "close": 66.77, "volume": 341259.0}, {"date": "2023-08-29", "close": 67.44, "volume": 413234.0}, {"date": "2023-08-30", "close": 67.46, "volume": 253097.0}, {"date": "2023-08-31", "close": 67.14, "volume": 928002.0}, {"date": "2023-09-01", "close": 67.17, "volume": 371083.0}, {"date": "2023-09-05", "close": 66.43, "volume": 270989.0}, {"date": "2023-09-06", "close": 66.43, "volume": 375616.0}, {"date": "2023-09-07", "close": 66.71, "volume": 323944.0}, {"date": "2023-09-08", "close": 66.62, "volume": 276292.0}, {"date": "2023-09-11", "close": 67.2, "volume": 290834.0}, {"date": "2023-09-12", "close": 67.11, "volume": 294821.0}, {"date": "2023-09-13", "close": 66.97, "volume": 294183.0}, {"date": "2023-09-14", "close": 67.48, "volume": 449263.0}, {"date": "2023-09-15", "close": 67.46, "volume": 515529.0}, {"date": "2023-09-18", "close": 67.37, "volume": 252935.0}, {"date": "2023-09-19", "close": 67.37, "volume": 231653.0}, {"date": "2023-09-20", "close": 67.3, "volume": 308196.0}, {"date": "2023-09-21", "close": 66.385, "volume": 388586.0}, {"date": "2023-09-22", "close": 66.27, "volume": 369367.0}, {"date": "2023-09-25", "close": 65.96, "volume": 384563.0}, {"date": "2023-09-26", "close": 65.42, "volume": 596290.0}, {"date": "2023-09-27", "close": 65.15, "volume": 739005.0}, {"date": "2023-09-28", "close": 65.38, "volume": 587194.0}, {"date": "2023-09-29", "close": 65.22, "volume": 510903.0}, {"date": "2023-10-02", "close": 64.42, "volume": 647120.0}, {"date": "2023-10-03", "close": 63.8, "volume": 455954.0}, {"date": "2023-10-04", "close": 63.81, "volume": 459958.0}, {"date": "2023-10-05", "close": 64.56, "volume": 529362.0}, {"date": "2023-10-06", "close": 64.96, "volume": 611417.0}, {"date": "2023-10-09", "close": 64.99, "volume": 283367.0}, {"date": "2023-10-10", "close": 65.76, "volume": 495239.0}, {"date": "2023-10-11", "close": 65.89, "volume": 296736.0}, {"date": "2023-10-12", "close": 65.24, "volume": 477886.0}, {"date": "2023-10-13", "close": 64.94, "volume": 347856.0}, {"date": "2023-10-16", "close": 65.21, "volume": 436928.0}, {"date": "2023-10-17", "close": 65.12, "volume": 407598.0}, {"date": "2023-10-18", "close": 64.38, "volume": 477820.0}, {"date": "2023-10-19", "close": 64.0, "volume": 476510.0}, {"date": "2023-10-20", "close": 63.59, "volume": 434366.0}, {"date": "2023-10-23", "close": 63.65, "volume": 751796.0}, {"date": "2023-10-24", "close": 63.91, "volume": 608948.0}, {"date": "2023-10-25", "close": 63.71, "volume": 416060.0}, {"date": "2023-10-26", "close": 63.46, "volume": 941173.0}, {"date": "2023-10-27", "close": 63.1, "volume": 482594.0}, {"date": "2023-10-30", "close": 63.83, "volume": 686145.0}, {"date": "2023-10-31", "close": 64.06, "volume": 809124.0}, {"date": "2023-11-01", "close": 64.61, "volume": 436710.0}, {"date": "2023-11-02", "close": 65.445, "volume": 2615740.0}, {"date": "2023-11-03", "close": 65.95, "volume": 493940.0}, {"date": "2023-11-06", "close": 65.59, "volume": 495365.0}, {"date": "2023-11-07", "close": 65.18, "volume": 398253.0}, {"date": "2023-11-08", "close": 64.78, "volume": 773971.0}, {"date": "2023-11-09", "close": 64.83, "volume": 418182.0}, {"date": "2023-11-10", "close": 65.09, "volume": 403147.0}, {"date": "2023-11-13", "close": 65.39, "volume": 373015.0}, {"date": "2023-11-14", "close": 66.55, "volume": 433085.0}, {"date": "2023-11-15", "close": 66.045, "volume": 448365.0}, {"date": "2023-11-16", "close": 66.05, "volume": 463990.0}, {"date": "2023-11-17", "close": 66.8, "volume": 331280.0}, {"date": "2023-11-20", "close": 67.06, "volume": 710186.0}, {"date": "2023-11-21", "close": 67.01, "volume": 535711.0}, {"date": "2023-11-22", "close": 67.19, "volume": 284738.0}, {"date": "2023-11-24", "close": 67.63, "volume": 180849.0}, {"date": "2023-11-27", "close": 67.51, "volume": 382764.0}, {"date": "2023-11-28", "close": 67.57, "volume": 368999.0}, {"date": "2023-11-29", "close": 67.39, "volume": 380513.0}, {"date": "2023-11-30", "close": 67.38, "volume": 848470.0}, {"date": "2023-12-01", "close": 67.88, "volume": 324826.0}, {"date": "2023-12-04", "close": 67.63, "volume": 431877.0}, {"date": "2023-12-05", "close": 67.46, "volume": 475436.0}, {"date": "2023-12-06", "close": 67.61, "volume": 358566.0}, {"date": "2023-12-07", "close": 68.09, "volume": 537071.0}, {"date": "2023-12-08", "close": 68.21, "volume": 683408.0}, {"date": "2023-12-11", "close": 68.35, "volume": 413545.0}, {"date": "2023-12-12", "close": 68.51, "volume": 239705.0}, {"date": "2023-12-13", "close": 69.3, "volume": 519027.0}, {"date": "2023-12-14", "close": 69.29, "volume": 447358.0}, {"date": "2023-12-15", "close": 68.35, "volume": 332972.0}, {"date": "2023-12-18", "close": 68.48, "volume": 289939.0}, {"date": "2023-12-19", "close": 68.74, "volume": 382986.0}, {"date": "2023-12-20", "close": 67.36, "volume": 539900.0}, {"date": "2023-12-21", "close": 68.21, "volume": 353256.0}, {"date": "2023-12-22", "close": 68.55, "volume": 325898.0}, {"date": "2023-12-26", "close": 68.69, "volume": 215842.0}, {"date": "2023-12-27", "close": 69.08, "volume": 327859.0}, {"date": "2023-12-28", "close": 69.02, "volume": 522160.0}, {"date": "2023-12-29", "close": 69.34, "volume": 606391.0}, {"date": "2024-01-02", "close": 68.85, "volume": 377440.0}, {"date": "2024-01-03", "close": 68.82, "volume": 593115.0}, {"date": "2024-01-04", "close": 69.05, "volume": 721919.0}, {"date": "2024-01-05", "close": 69.18, "volume": 294323.0}, {"date": "2024-01-08", "close": 69.76, "volume": 355026.0}, {"date": "2024-01-09", "close": 69.32, "volume": 530409.0}, {"date": "2024-01-10", "close": 69.67, "volume": 475824.0}, {"date": "2024-01-11", "close": 69.76, "volume": 750652.0}, {"date": "2024-01-12", "close": 70.16, "volume": 272115.0}, {"date": "2024-01-16", "close": 69.25, "volume": 337221.0}, {"date": "2024-01-17", "close": 68.72, "volume": 501278.0}, {"date": "2024-01-18", "close": 68.75, "volume": 365312.0}, {"date": "2024-01-19", "close": 68.69, "volume": 420244.0}, {"date": "2024-01-22", "close": 68.93, "volume": 466072.0}, {"date": "2024-01-23", "close": 68.625, "volume": 597102.0}, {"date": "2024-01-24", "close": 68.85, "volume": 479891.0}, {"date": "2024-01-25", "close": 68.82, "volume": 721494.0}, {"date": "2024-01-26", "close": 69.01, "volume": 328111.0}, {"date": "2024-01-29", "close": 69.27, "volume": 1043092.0}, {"date": "2024-01-30", "close": 69.11, "volume": 404599.0}, {"date": "2024-01-31", "close": 68.89, "volume": 1008471.0}, {"date": "2024-02-01", "close": 69.54, "volume": 521379.0}, {"date": "2024-02-02", "close": 68.88, "volume": 689210.0}, {"date": "2024-02-05", "close": 68.54, "volume": 638521.0}, {"date": "2024-02-06", "close": 68.85, "volume": 578391.0}, {"date": "2024-02-07", "close": 68.68, "volume": 392758.0}, {"date": "2024-02-08", "close": 68.15, "volume": 378667.0}, {"date": "2024-02-09", "close": 68.25, "volume": 584014.0}, {"date": "2024-02-12", "close": 68.33, "volume": 398306.0}, {"date": "2024-02-13", "close": 67.46, "volume": 544993.0}, {"date": "2024-02-14", "close": 67.97, "volume": 3522640.0}, {"date": "2024-02-15", "close": 68.44, "volume": 856600.0}, {"date": "2024-02-16", "close": 68.69, "volume": 890761.0}, {"date": "2024-02-20", "close": 69.42, "volume": 409636.0}, {"date": "2024-02-21", "close": 69.54, "volume": 965870.0}, {"date": "2024-02-22", "close": 69.71, "volume": 1118533.0}, {"date": "2024-02-23", "close": 69.915, "volume": 303257.0}, {"date": "2024-02-26", "close": 69.81, "volume": 570674.0}, {"date": "2024-02-27", "close": 69.88, "volume": 330205.0}, {"date": "2024-02-28", "close": 69.52, "volume": 329706.0}, {"date": "2024-02-29", "close": 69.41, "volume": 943893.0}, {"date": "2024-03-01", "close": 69.74, "volume": 456030.0}, {"date": "2024-03-04", "close": 69.53, "volume": 484899.0}, {"date": "2024-03-05", "close": 69.64, "volume": 345584.0}, {"date": "2024-03-06", "close": 70.27, "volume": 317826.0}, {"date": "2024-03-07", "close": 70.98, "volume": 507461.0}, {"date": "2024-03-08", "close": 71.1, "volume": 641665.0}, {"date": "2024-03-11", "close": 70.75, "volume": 286306.0}, {"date": "2024-03-12", "close": 70.98, "volume": 387953.0}, {"date": "2024-03-13", "close": 70.98, "volume": 372367.0}, {"date": "2024-03-14", "close": 70.6, "volume": 264930.0}, {"date": "2024-03-15", "close": 70.58, "volume": 301173.0}, {"date": "2024-03-18", "close": 70.57, "volume": 433137.0}, {"date": "2024-03-19", "close": 70.66, "volume": 465156.0}, {"date": "2024-03-20", "close": 71.13, "volume": 693011.0}, {"date": "2024-03-21", "close": 70.91, "volume": 420841.0}, {"date": "2024-03-22", "close": 70.95, "volume": 374893.0}, {"date": "2024-03-25", "close": 70.78, "volume": 261017.0}, {"date": "2024-03-26", "close": 70.76, "volume": 6494621.0}, {"date": "2024-03-27", "close": 71.15, "volume": 597363.0}, {"date": "2024-03-28", "close": 70.88, "volume": 936558.0}, {"date": "2024-04-01", "close": 70.5, "volume": 487112.0}, {"date": "2024-04-02", "close": 70.07, "volume": 345818.0}, {"date": "2024-04-03", "close": 70.21, "volume": 471967.0}, {"date": "2024-04-04", "close": 69.76, "volume": 397295.0}, {"date": "2024-04-05", "close": 69.82, "volume": 653876.0}, {"date": "2024-04-08", "close": 69.95, "volume": 390031.0}, {"date": "2024-04-09", "close": 69.9, "volume": 496630.0}, {"date": "2024-04-10", "close": 69.19, "volume": 735301.0}, {"date": "2024-04-11", "close": 69.39, "volume": 500339.0}, {"date": "2024-04-12", "close": 68.63, "volume": 740411.0}, {"date": "2024-04-15", "close": 68.42, "volume": 434737.0}, {"date": "2024-04-16", "close": 67.85, "volume": 469459.0}, {"date": "2024-04-17", "close": 67.95, "volume": 465023.0}, {"date": "2024-04-18", "close": 67.82, "volume": 367627.0}, {"date": "2024-04-19", "close": 68.25, "volume": 684569.0}, {"date": "2024-04-22", "close": 69.31, "volume": 651646.0}, {"date": "2024-04-23", "close": 69.84, "volume": 496669.0}, {"date": "2024-04-24", "close": 69.51, "volume": 329968.0}, {"date": "2024-04-25", "close": 69.3, "volume": 460595.0}, {"date": "2024-04-26", "close": 69.43, "volume": 623167.0}, {"date": "2024-04-29", "close": 69.84, "volume": 325775.0}, {"date": "2024-04-30", "close": 69.32, "volume": 392637.0}, {"date": "2024-05-01", "close": 69.18, "volume": 433778.0}, {"date": "2024-05-02", "close": 70.02, "volume": 493113.0}, {"date": "2024-05-03", "close": 70.47, "volume": 381048.0}, {"date": "2024-05-06", "close": 70.68, "volume": 264847.0}, {"date": "2024-05-07", "close": 70.75, "volume": 359138.0}, {"date": "2024-05-08", "close": 70.66, "volume": 270559.0}, {"date": "2024-05-09", "close": 71.27, "volume": 653354.0}, {"date": "2024-05-10", "close": 71.49, "volume": 422076.0}, {"date": "2024-05-13", "close": 71.45, "volume": 273873.0}, {"date": "2024-05-14", "close": 71.71, "volume": 236652.0}, {"date": "2024-05-15", "close": 72.12, "volume": 263621.0}, {"date": "2024-05-16", "close": 71.9, "volume": 299530.0}, {"date": "2024-05-17", "close": 72.06, "volume": 379251.0}, {"date": "2024-05-20", "close": 72.0, "volume": 168664.0}, {"date": "2024-05-21", "close": 72.03, "volume": 291604.0}, {"date": "2024-05-22", "close": 71.44, "volume": 662347.0}, {"date": "2024-05-23", "close": 70.95, "volume": 300522.0}, {"date": "2024-05-24", "close": 71.29, "volume": 188955.0}, {"date": "2024-05-28", "close": 71.15, "volume": 323234.0}, {"date": "2024-05-29", "close": 70.27, "volume": 374907.0}, {"date": "2024-05-30", "close": 70.76, "volume": 279724.0}, {"date": "2024-05-31", "close": 71.65, "volume": 772279.0}, {"date": "2024-06-03", "close": 71.885, "volume": 256378.0}, {"date": "2024-06-04", "close": 71.99, "volume": 339932.0}, {"date": "2024-06-05", "close": 72.1, "volume": 238973.0}, {"date": "2024-06-06", "close": 72.36, "volume": 364183.0}, {"date": "2024-06-07", "close": 71.62, "volume": 272803.0}, {"date": "2024-06-10", "close": 71.64, "volume": 281715.0}, {"date": "2024-06-11", "close": 69.54, "volume": 391677.0}, {"date": "2024-06-12", "close": 70.04, "volume": 297672.0}, {"date": "2024-06-13", "close": 69.32, "volume": 376409.0}, {"date": "2024-06-14", "close": 68.98, "volume": 337780.0}, {"date": "2024-06-17", "close": 69.08, "volume": 374818.0}, {"date": "2024-06-18", "close": 69.32, "volume": 249667.0}, {"date": "2024-06-20", "close": 69.18, "volume": 369123.0}, {"date": "2024-06-21", "close": 68.81, "volume": 338599.0}, {"date": "2024-06-24", "close": 69.54, "volume": 249823.0}, {"date": "2024-06-25", "close": 69.62, "volume": 360400.0}, {"date": "2024-06-26", "close": 69.08, "volume": 179486.0}, {"date": "2024-06-27", "close": 69.19, "volume": 209400.0}, {"date": "2024-06-28", "close": 69.355, "volume": 395436.0}, {"date": "2024-07-01", "close": 69.31, "volume": 264312.0}, {"date": "2024-07-02", "close": 69.5, "volume": 209996.0}, {"date": "2024-07-03", "close": 69.9, "volume": 569126.0}, {"date": "2024-07-05", "close": 70.26, "volume": 210249.0}, {"date": "2024-07-08", "close": 70.05, "volume": 225855.0}, {"date": "2024-07-09", "close": 69.97, "volume": 444469.0}, {"date": "2024-07-10", "close": 70.85, "volume": 215283.0}, {"date": "2024-07-11", "close": 71.31, "volume": 456870.0}, {"date": "2024-07-12", "close": 71.86, "volume": 260097.0}, {"date": "2024-07-15", "close": 71.35, "volume": 214664.0}, {"date": "2024-07-16", "close": 71.6, "volume": 192369.0}, {"date": "2024-07-17", "close": 71.96, "volume": 1076445.0}, {"date": "2024-07-18", "close": 71.65, "volume": 225618.0}, {"date": "2024-07-19", "close": 71.43, "volume": 196865.0}, {"date": "2024-07-22", "close": 72.07, "volume": 226924.0}, {"date": "2024-07-23", "close": 71.82, "volume": 157090.0}, {"date": "2024-07-24", "close": 71.63, "volume": 374171.0}, {"date": "2024-07-25", "close": 71.66, "volume": 387365.0}, {"date": "2024-07-26", "close": 72.43, "volume": 198859.0}, {"date": "2024-07-29", "close": 72.27, "volume": 176833.0}, {"date": "2024-07-30", "close": 72.495, "volume": 176427.0}, {"date": "2024-07-31", "close": 73.2, "volume": 340713.0}, {"date": "2024-08-01", "close": 72.23, "volume": 287979.0}, {"date": "2024-08-02", "close": 72.11, "volume": 346763.0}, {"date": "2024-08-05", "close": 70.51, "volume": 589633.0}, {"date": "2024-08-06", "close": 70.34, "volume": 675842.0}, {"date": "2024-08-07", "close": 70.95, "volume": 347935.0}, {"date": "2024-08-08", "close": 71.67, "volume": 200916.0}, {"date": "2024-08-09", "close": 71.96, "volume": 144552.0}, {"date": "2024-08-12", "close": 71.95, "volume": 440073.0}, {"date": "2024-08-13", "close": 72.86, "volume": 234409.0}, {"date": "2024-08-14", "close": 73.19, "volume": 167637.0}, {"date": "2024-08-15", "close": 73.65, "volume": 190977.0}, {"date": "2024-08-16", "close": 74.04, "volume": 176893.0}, {"date": "2024-08-19", "close": 74.74, "volume": 198917.0}, {"date": "2024-08-20", "close": 74.92, "volume": 318097.0}, {"date": "2024-08-21", "close": 75.44, "volume": 248467.0}, {"date": "2024-08-22", "close": 75.08, "volume": 222294.0}, {"date": "2024-08-23", "close": 76.4, "volume": 139556.0}, {"date": "2024-08-26", "close": 76.18, "volume": 148590.0}, {"date": "2024-08-27", "close": 76.63, "volume": 127387.0}, {"date": "2024-08-28", "close": 76.555, "volume": 156667.0}, {"date": "2024-08-29", "close": 76.67, "volume": 202473.0}, {"date": "2024-08-30", "close": 76.72, "volume": 293331.0}, {"date": "2024-09-03", "close": 76.22, "volume": 341472.0}, {"date": "2024-09-04", "close": 76.52, "volume": 473947.0}, {"date": "2024-09-05", "close": 76.64, "volume": 418830.0}, {"date": "2024-09-06", "close": 75.89, "volume": 506181.0}, {"date": "2024-09-09", "close": 76.44, "volume": 440320.0}, {"date": "2024-09-10", "close": 76.18, "volume": 6719898.0}, {"date": "2024-09-11", "close": 76.215, "volume": 536848.0}, {"date": "2024-09-12", "close": 76.67, "volume": 289710.0}, {"date": "2024-09-13", "close": 76.755, "volume": 287251.0}, {"date": "2024-09-16", "close": 77.34, "volume": 330643.0}, {"date": "2024-09-17", "close": 76.79, "volume": 209595.0}, {"date": "2024-09-18", "close": 76.43, "volume": 251715.0}, {"date": "2024-09-19", "close": 77.03, "volume": 514871.0}, {"date": "2024-09-20", "close": 76.62, "volume": 182314.0}, {"date": "2024-09-23", "close": 76.98, "volume": 223018.0}, {"date": "2024-09-24", "close": 77.14, "volume": 157302.0}, {"date": "2024-09-25", "close": 76.61, "volume": 388110.0}, {"date": "2024-09-26", "close": 77.32, "volume": 267692.0}, {"date": "2024-09-27", "close": 76.99, "volume": 294775.0}, {"date": "2024-09-30", "close": 76.7, "volume": 427673.0}, {"date": "2024-10-01", "close": 76.53, "volume": 223889.0}, {"date": "2024-10-02", "close": 75.99, "volume": 427022.0}, {"date": "2024-10-03", "close": 75.44, "volume": 278903.0}, {"date": "2024-10-04", "close": 75.64, "volume": 145285.0}, {"date": "2024-10-07", "close": 75.33, "volume": 387910.0}, {"date": "2024-10-08", "close": 75.55, "volume": 492691.0}, {"date": "2024-10-09", "close": 75.57, "volume": 174190.0}, {"date": "2024-10-10", "close": 75.53, "volume": 433284.0}, {"date": "2024-10-11", "close": 75.77, "volume": 399536.0}, {"date": "2024-10-14", "close": 75.92, "volume": 478829.0}, {"date": "2024-10-15", "close": 75.59, "volume": 287382.0}, {"date": "2024-10-16", "close": 75.66, "volume": 176595.0}, {"date": "2024-10-17", "close": 75.78, "volume": 163617.0}, {"date": "2024-10-18", "close": 76.06, "volume": 349189.0}, {"date": "2024-10-21", "close": 75.16, "volume": 323542.0}, {"date": "2024-10-22", "close": 74.74, "volume": 241794.0}, {"date": "2024-10-23", "close": 74.19, "volume": 143411.0}, {"date": "2024-10-24", "close": 74.49, "volume": 212969.0}, {"date": "2024-10-25", "close": 74.15, "volume": 188498.0}, {"date": "2024-10-28", "close": 74.77, "volume": 156377.0}, {"date": "2024-10-29", "close": 74.44, "volume": 207478.0}, {"date": "2024-10-30", "close": 74.04, "volume": 169104.0}, {"date": "2024-10-31", "close": 73.85, "volume": 299347.0}, {"date": "2024-11-01", "close": 73.96, "volume": 182683.0}, {"date": "2024-11-04", "close": 74.21, "volume": 189119.0}, {"date": "2024-11-05", "close": 74.7, "volume": 204632.0}, {"date": "2024-11-06", "close": 73.57, "volume": 363106.0}, {"date": "2024-11-07", "close": 74.44, "volume": 190324.0}, {"date": "2024-11-08", "close": 73.99, "volume": 243121.0}, {"date": "2024-11-11", "close": 73.78, "volume": 234149.0}, {"date": "2024-11-12", "close": 72.76, "volume": 272833.0}, {"date": "2024-11-13", "close": 72.37, "volume": 210044.0}, {"date": "2024-11-14", "close": 72.23, "volume": 233181.0}, {"date": "2024-11-15", "close": 72.13, "volume": 574586.0}, {"date": "2024-11-18", "close": 72.39, "volume": 240774.0}, {"date": "2024-11-19", "close": 72.33, "volume": 285647.0}, {"date": "2024-11-20", "close": 72.25, "volume": 248407.0}, {"date": "2024-11-21", "close": 72.28, "volume": 308859.0}, {"date": "2024-11-22", "close": 72.585, "volume": 254809.0}, {"date": "2024-11-25", "close": 72.79, "volume": 194907.0}, {"date": "2024-11-26", "close": 72.68, "volume": 208631.0}, {"date": "2024-11-27", "close": 73.28, "volume": 193940.0}, {"date": "2024-11-29", "close": 73.88, "volume": 240925.0}, {"date": "2024-12-02", "close": 73.88, "volume": 219155.0}, {"date": "2024-12-03", "close": 74.29, "volume": 212707.0}, {"date": "2024-12-04", "close": 74.11, "volume": 196953.0}, {"date": "2024-12-05", "close": 74.48, "volume": 140563.0}, {"date": "2024-12-06", "close": 74.53, "volume": 207354.0}, {"date": "2024-12-09", "close": 74.04, "volume": 405284.0}, {"date": "2024-12-10", "close": 73.51, "volume": 152845.0}, {"date": "2024-12-11", "close": 73.44, "volume": 259445.0}, {"date": "2024-12-12", "close": 73.115, "volume": 202847.0}, {"date": "2024-12-13", "close": 72.81, "volume": 131109.0}, {"date": "2024-12-16", "close": 72.56, "volume": 152157.0}, {"date": "2024-12-17", "close": 71.7, "volume": 155957.0}, {"date": "2024-12-18", "close": 70.28, "volume": 217506.0}, {"date": "2024-12-19", "close": 70.1, "volume": 514949.0}, {"date": "2024-12-20", "close": 70.26, "volume": 394917.0}, {"date": "2024-12-23", "close": 70.45, "volume": 339711.0}, {"date": "2024-12-24", "close": 70.68, "volume": 797318.0}, {"date": "2024-12-26", "close": 70.83, "volume": 150569.0}, {"date": "2024-12-27", "close": 70.93, "volume": 202058.0}, {"date": "2024-12-30", "close": 70.64, "volume": 495190.0}, {"date": "2024-12-31", "close": 70.71, "volume": 269875.0}, {"date": "2025-01-02", "close": 70.49, "volume": 217998.0}, {"date": "2025-01-03", "close": 70.7, "volume": 244070.0}, {"date": "2025-01-06", "close": 70.88, "volume": 274186.0}, {"date": "2025-01-07", "close": 70.86, "volume": 306790.0}, {"date": "2025-01-08", "close": 70.84, "volume": 197793.0}, {"date": "2025-01-10", "close": 69.81, "volume": 254319.0}, {"date": "2025-01-13", "close": 69.82, "volume": 232295.0}, {"date": "2025-01-14", "close": 69.96, "volume": 358046.0}, {"date": "2025-01-15", "close": 70.39, "volume": 12742260.0}, {"date": "2025-01-16", "close": 70.67, "volume": 367710.0}, {"date": "2025-01-17", "close": 70.79, "volume": 256323.0}, {"date": "2025-01-21", "close": 71.72, "volume": 845136.0}, {"date": "2025-01-22", "close": 71.14, "volume": 260769.0}, {"date": "2025-01-23", "close": 71.74, "volume": 329070.0}, {"date": "2025-01-24", "close": 71.84, "volume": 344719.0}, {"date": "2025-01-27", "close": 72.7, "volume": 433242.0}, {"date": "2025-01-28", "close": 72.84, "volume": 457417.0}, {"date": "2025-01-29", "close": 72.71, "volume": 338524.0}, {"date": "2025-01-30", "close": 73.5, "volume": 195479.0}, {"date": "2025-01-31", "close": 72.82, "volume": 471871.0}, {"date": "2025-02-03", "close": 72.41, "volume": 307102.0}, {"date": "2025-02-04", "close": 72.92, "volume": 196562.0}, {"date": "2025-02-05", "close": 73.59, "volume": 192789.0}, {"date": "2025-02-06", "close": 73.54, "volume": 161921.0}, {"date": "2025-02-07", "close": 73.26, "volume": 346842.0}, {"date": "2025-02-10", "close": 73.59, "volume": 196871.0}, {"date": "2025-02-11", "close": 73.88, "volume": 191725.0}, {"date": "2025-02-12", "close": 73.99, "volume": 225722.0}, {"date": "2025-02-13", "close": 74.67, "volume": 254256.0}, {"date": "2025-02-14", "close": 74.45, "volume": 189959.0}, {"date": "2025-02-18", "close": 74.99, "volume": 226953.0}, {"date": "2025-02-19", "close": 74.59, "volume": 267751.0}, {"date": "2025-02-20", "close": 75.1, "volume": 199451.0}, {"date": "2025-02-21", "close": 75.0, "volume": 228269.0}, {"date": "2025-02-24", "close": 75.17, "volume": 244477.0}, {"date": "2025-02-25", "close": 76.21, "volume": 227814.0}, {"date": "2025-02-26", "close": 75.89, "volume": 337355.0}, {"date": "2025-02-27", "close": 75.47, "volume": 235746.0}, {"date": "2025-02-28", "close": 75.57, "volume": 360639.0}, {"date": "2025-03-03", "close": 76.95, "volume": 423196.0}, {"date": "2025-03-04", "close": 77.43, "volume": 358553.0}, {"date": "2025-03-05", "close": 78.14, "volume": 616472.0}, {"date": "2025-03-06", "close": 77.66, "volume": 462143.0}, {"date": "2025-03-07", "close": 78.44, "volume": 600570.0}, {"date": "2025-03-10", "close": 77.98, "volume": 519768.0}, {"date": "2025-03-11", "close": 77.47, "volume": 791001.0}, {"date": "2025-03-12", "close": 77.69, "volume": 447275.0}, {"date": "2025-03-13", "close": 77.7, "volume": 7214060.0}, {"date": "2025-03-14", "close": 78.12, "volume": 329996.0}, {"date": "2025-03-17", "close": 78.87, "volume": 345244.0}, {"date": "2025-03-18", "close": 78.81, "volume": 246282.0}, {"date": "2025-03-19", "close": 78.91, "volume": 280848.0}, {"date": "2025-03-20", "close": 78.56, "volume": 467975.0}, {"date": "2025-03-21", "close": 78.26, "volume": 365120.0}, {"date": "2025-03-24", "close": 77.81, "volume": 339052.0}, {"date": "2025-03-25", "close": 78.16, "volume": 261618.0}, {"date": "2025-03-26", "close": 77.67, "volume": 256692.0}, {"date": "2025-03-27", "close": 78.15, "volume": 324386.0}, {"date": "2025-03-28", "close": 78.28, "volume": 219278.0}, {"date": "2025-03-31", "close": 77.92, "volume": 1106806.0}, {"date": "2025-04-01", "close": 78.02, "volume": 313685.0}, {"date": "2025-04-02", "close": 77.88, "volume": 311720.0}, {"date": "2025-04-03", "close": 78.61, "volume": 808768.0}, {"date": "2025-04-04", "close": 75.3, "volume": 598292.0}, {"date": "2025-04-07", "close": 73.0, "volume": 1012385.0}, {"date": "2025-04-08", "close": 73.18, "volume": 1966855.0}, {"date": "2025-04-09", "close": 75.93, "volume": 1196124.0}, {"date": "2025-04-10", "close": 76.2, "volume": 498008.0}, {"date": "2025-04-11", "close": 77.68, "volume": 1493695.0}, {"date": "2025-04-14", "close": 78.5, "volume": 602049.0}, {"date": "2025-04-15", "close": 79.1, "volume": 1133523.0}, {"date": "2025-04-16", "close": 79.63, "volume": 2146516.0}, {"date": "2025-04-17", "close": 80.06, "volume": 927216.0}, {"date": "2025-04-21", "close": 80.35, "volume": 1604628.0}, {"date": "2025-04-22", "close": 81.37, "volume": 676228.0}, {"date": "2025-04-23", "close": 80.78, "volume": 1187653.0}, {"date": "2025-04-24", "close": 81.245, "volume": 703808.0}, {"date": "2025-04-25", "close": 81.05, "volume": 445712.0}, {"date": "2025-04-28", "close": 81.78, "volume": 483150.0}, {"date": "2025-04-29", "close": 82.06, "volume": 350418.0}, {"date": "2025-04-30", "close": 82.43, "volume": 811068.0}, {"date": "2025-05-01", "close": 81.87, "volume": 406796.0}, {"date": "2025-05-02", "close": 82.89, "volume": 2382459.0}, {"date": "2025-05-05", "close": 83.25, "volume": 609613.0}, {"date": "2025-05-06", "close": 83.41, "volume": 366818.0}, {"date": "2025-05-07", "close": 83.0, "volume": 500829.0}, {"date": "2025-05-08", "close": 81.92, "volume": 1671025.0}, {"date": "2025-05-09", "close": 82.53, "volume": 1212162.0}, {"date": "2025-05-12", "close": 81.35, "volume": 688987.0}, {"date": "2025-05-13", "close": 80.9, "volume": 733576.0}, {"date": "2025-05-14", "close": 80.74, "volume": 430215.0}, {"date": "2025-05-15", "close": 82.05, "volume": 384162.0}, {"date": "2025-05-16", "close": 82.49, "volume": 309996.0}, {"date": "2025-05-19", "close": 83.24, "volume": 256010.0}, {"date": "2025-05-20", "close": 83.76, "volume": 399931.0}, {"date": "2025-05-21", "close": 83.71, "volume": 275724.0}, {"date": "2025-05-22", "close": 83.62, "volume": 895827.0}, {"date": "2025-05-23", "close": 84.05, "volume": 483171.0}, {"date": "2025-05-27", "close": 84.47, "volume": 490284.0}, {"date": "2025-05-28", "close": 83.82, "volume": 270293.0}, {"date": "2025-05-29", "close": 84.07, "volume": 281647.0}, {"date": "2025-05-30", "close": 84.44, "volume": 341798.0}, {"date": "2025-06-02", "close": 85.3, "volume": 230528.0}, {"date": "2025-06-03", "close": 84.55, "volume": 647451.0}, {"date": "2025-06-04", "close": 84.74, "volume": 281454.0}, {"date": "2025-06-05", "close": 84.77, "volume": 330425.0}, {"date": "2025-06-06", "close": 84.85, "volume": 225772.0}, {"date": "2025-06-09", "close": 84.69, "volume": 238553.0}, {"date": "2025-06-10", "close": 84.75, "volume": 431411.0}, {"date": "2025-06-11", "close": 84.82, "volume": 257037.0}, {"date": "2025-06-12", "close": 85.5, "volume": 301148.0}, {"date": "2025-06-13", "close": 84.82, "volume": 428731.0}, {"date": "2025-06-16", "close": 83.17, "volume": 317537.0}, {"date": "2025-06-17", "close": 82.42, "volume": 269918.0}, {"date": "2025-06-18", "close": 82.51, "volume": 710467.0}, {"date": "2025-06-20", "close": 82.2, "volume": 467363.0}, {"date": "2025-06-23", "close": 82.725, "volume": 554950.0}, {"date": "2025-06-24", "close": 83.11, "volume": 377233.0}, {"date": "2025-06-25", "close": 82.56, "volume": 291605.0}, {"date": "2025-06-26", "close": 83.26, "volume": 414563.0}, {"date": "2025-06-27", "close": 83.64, "volume": 656346.0}, {"date": "2025-06-30", "close": 84.06, "volume": 633279.0}, {"date": "2025-07-01", "close": 84.36, "volume": 554332.0}, {"date": "2025-07-02", "close": 84.32, "volume": 247560.0}, {"date": "2025-07-03", "close": 84.09, "volume": 166244.0}, {"date": "2025-07-07", "close": 83.56, "volume": 337973.0}, {"date": "2025-07-08", "close": 83.58, "volume": 383688.0}, {"date": "2025-07-09", "close": 83.96, "volume": 297035.0}, {"date": "2025-07-10", "close": 83.82, "volume": 305225.0}, {"date": "2025-07-11", "close": 83.24, "volume": 531445.0}, {"date": "2025-07-14", "close": 83.31, "volume": 231384.0}, {"date": "2025-07-15", "close": 82.33, "volume": 1677202.0}, {"date": "2025-07-16", "close": 83.01, "volume": 1397651.0}, {"date": "2025-07-17", "close": 82.97, "volume": 312741.0}, {"date": "2025-07-18", "close": 82.83, "volume": 219666.0}, {"date": "2025-07-21", "close": 83.3, "volume": 292651.0}, {"date": "2025-07-22", "close": 83.71, "volume": 426098.0}, {"date": "2025-07-23", "close": 84.695, "volume": 289550.0}, {"date": "2025-07-24", "close": 84.35, "volume": 322082.0}, {"date": "2025-07-25", "close": 84.13, "volume": 439395.0}, {"date": "2025-07-28", "close": 82.84, "volume": 499334.0}, {"date": "2025-07-29", "close": 83.07, "volume": 308038.0}, {"date": "2025-07-30", "close": 82.44, "volume": 245134.0}, {"date": "2025-07-31", "close": 81.76, "volume": 1081049.0}, {"date": "2025-08-01", "close": 82.74, "volume": 826520.0}, {"date": "2025-08-04", "close": 83.52, "volume": 806948.0}, {"date": "2025-08-05", "close": 83.55, "volume": 1050874.0}, {"date": "2025-08-06", "close": 83.84, "volume": 326880.0}, {"date": "2025-08-07", "close": 84.17, "volume": 357101.0}, {"date": "2025-08-08", "close": 84.16, "volume": 278347.0}, {"date": "2025-08-11", "close": 84.04, "volume": 168588.0}, {"date": "2025-08-12", "close": 84.51, "volume": 362656.0}, {"date": "2025-08-13", "close": 85.18, "volume": 184149.0}, {"date": "2025-08-14", "close": 84.92, "volume": 156723.0}, {"date": "2025-08-15", "close": 85.34, "volume": 482062.0}, {"date": "2025-08-18", "close": 85.29, "volume": 225801.0}, {"date": "2025-08-19", "close": 85.42, "volume": 375948.0}, {"date": "2025-08-20", "close": 86.24, "volume": 200074.0}, {"date": "2025-08-21", "close": 85.69, "volume": 589545.0}, {"date": "2025-08-22", "close": 86.35, "volume": 230458.0}, {"date": "2025-08-25", "close": 85.2, "volume": 234534.0}, {"date": "2025-08-26", "close": 85.12, "volume": 249025.0}, {"date": "2025-08-27", "close": 85.15, "volume": 137650.0}, {"date": "2025-08-28", "close": 85.17, "volume": 177787.0}, {"date": "2025-08-29", "close": 84.91, "volume": 521936.0}, {"date": "2025-09-02", "close": 84.48, "volume": 320878.0}, {"date": "2025-09-03", "close": 84.57, "volume": 295548.0}, {"date": "2025-09-04", "close": 84.93, "volume": 162139.0}, {"date": "2025-09-05", "close": 85.43, "volume": 320855.0}, {"date": "2025-09-08", "close": 85.84, "volume": 158690.0}, {"date": "2025-09-09", "close": 85.57, "volume": 301107.0}, {"date": "2025-09-10", "close": 85.67, "volume": 289079.0}, {"date": "2025-09-11", "close": 86.36, "volume": 367411.0}, {"date": "2025-09-12", "close": 85.95, "volume": 286119.0}, {"date": "2025-09-15", "close": 86.11, "volume": 326076.0}, {"date": "2025-09-16", "close": 85.97, "volume": 150833.0}, {"date": "2025-09-17", "close": 85.58, "volume": 383477.0}, {"date": "2025-09-18", "close": 85.2, "volume": 216473.0}, {"date": "2025-09-19", "close": 84.72, "volume": 726118.0}, {"date": "2025-09-22", "close": 84.68, "volume": 834495.0}, {"date": "2025-09-23", "close": 84.58, "volume": 674907.0}, {"date": "2025-09-24", "close": 84.24, "volume": 345125.0}, {"date": "2025-09-25", "close": 83.61, "volume": 301363.0}, {"date": "2025-09-26", "close": 84.28, "volume": 282948.0}, {"date": "2025-09-29", "close": 84.34, "volume": 343584.0}, {"date": "2025-09-30", "close": 84.83, "volume": 269424.0}, {"date": "2025-10-01", "close": 85.22, "volume": 245380.0}, {"date": "2025-10-02", "close": 84.91, "volume": 397782.0}, {"date": "2025-10-03", "close": 85.35, "volume": 262427.0}, {"date": "2025-10-06", "close": 85.21, "volume": 773921.0}, {"date": "2025-10-07", "close": 84.79, "volume": 404597.0}, {"date": "2025-10-08", "close": 84.65, "volume": 370997.0}, {"date": "2025-10-09", "close": 84.26, "volume": 215835.0}, {"date": "2025-10-10", "close": 83.69, "volume": 505903.0}, {"date": "2025-10-13", "close": 83.65, "volume": 201625.0}, {"date": "2025-10-14", "close": 84.42, "volume": 377747.0}, {"date": "2025-10-15", "close": 84.47, "volume": 440729.0}, {"date": "2025-10-16", "close": 84.73, "volume": 331516.0}, {"date": "2025-10-17", "close": 85.29, "volume": 418460.0}, {"date": "2025-10-20", "close": 85.57, "volume": 319792.0}, {"date": "2025-10-21", "close": 85.12, "volume": 223483.0}, {"date": "2025-10-22", "close": 85.42, "volume": 391980.0}, {"date": "2025-10-23", "close": 85.62, "volume": 471845.0}, {"date": "2025-10-24", "close": 85.59, "volume": 335651.0}, {"date": "2025-10-27", "close": 85.81, "volume": 522244.0}, {"date": "2025-10-28", "close": 85.61, "volume": 523875.0}, {"date": "2025-10-29", "close": 84.6, "volume": 545457.0}, {"date": "2025-10-30", "close": 84.55, "volume": 500868.0}, {"date": "2025-10-31", "close": 84.38, "volume": 929415.0}, {"date": "2025-11-03", "close": 84.31, "volume": 359750.0}, {"date": "2025-11-04", "close": 84.12, "volume": 295245.0}, {"date": "2025-11-05", "close": 84.55, "volume": 263529.0}, {"date": "2025-11-06", "close": 84.74, "volume": 331901.0}, {"date": "2025-11-07", "close": 85.44, "volume": 529481.0}, {"date": "2025-11-10", "close": 85.72, "volume": 398250.0}, {"date": "2025-11-11", "close": 86.56, "volume": 239525.0}, {"date": "2025-11-12", "close": 86.6, "volume": 550421.0}, {"date": "2025-11-13", "close": 86.29, "volume": 617299.0}, {"date": "2025-11-14", "close": 86.26, "volume": 353992.0}, {"date": "2025-11-17", "close": 85.51, "volume": 427100.0}, {"date": "2025-11-18", "close": 85.06, "volume": 602221.0}, {"date": "2025-11-19", "close": 84.49, "volume": 430887.0}, {"date": "2025-11-20", "close": 83.85, "volume": 937510.0}, {"date": "2025-11-21", "close": 85.29, "volume": 553724.0}, {"date": "2025-11-24", "close": 85.01, "volume": 551148.0}, {"date": "2025-11-25", "close": 85.76, "volume": 440938.0}, {"date": "2025-11-26", "close": 86.18, "volume": 333923.0}, {"date": "2025-11-28", "close": 86.23, "volume": 457454.0}, {"date": "2025-12-01", "close": 85.89, "volume": 348459.0}, {"date": "2025-12-02", "close": 86.06, "volume": 327811.0}, {"date": "2025-12-03", "close": 86.3, "volume": 278501.0}, {"date": "2025-12-04", "close": 86.26, "volume": 323624.0}, {"date": "2025-12-05", "close": 85.89, "volume": 540701.0}, {"date": "2025-12-08", "close": 85.48, "volume": 285759.0}, {"date": "2025-12-09", "close": 85.45, "volume": 255104.0}, {"date": "2025-12-10", "close": 86.14, "volume": 467540.0}, {"date": "2025-12-11", "close": 86.45, "volume": 408321.0}, {"date": "2025-12-12", "close": 86.415, "volume": 491798.0}, {"date": "2025-12-15", "close": 87.01, "volume": 280147.0}, {"date": "2025-12-16", "close": 85.51, "volume": 366831.0}, {"date": "2025-12-17", "close": 85.39, "volume": 282156.0}, {"date": "2025-12-18", "close": 85.65, "volume": 399277.0}, {"date": "2025-12-19", "close": 85.905, "volume": 281712.0}, {"date": "2025-12-22", "close": 85.96, "volume": 388113.0}, {"date": "2025-12-23", "close": 86.61, "volume": 234368.0}, {"date": "2025-12-24", "close": 86.54, "volume": 142173.0}, {"date": "2025-12-26", "close": 86.66, "volume": 86476.0}, {"date": "2025-12-29", "close": 86.65, "volume": 264751.0}, {"date": "2025-12-30", "close": 86.62, "volume": 250659.0}, {"date": "2025-12-31", "close": 86.25, "volume": 755035.0}, {"date": "2026-01-02", "close": 86.66, "volume": 337150.0}, {"date": "2026-01-05", "close": 86.94, "volume": 319185.0}, {"date": "2026-01-06", "close": 86.89, "volume": 412153.0}, {"date": "2026-01-07", "close": 86.67, "volume": 256737.0}, {"date": "2026-01-08", "close": 87.09, "volume": 478373.0}, {"date": "2026-01-09", "close": 87.36, "volume": 302263.0}, {"date": "2026-01-12", "close": 87.63, "volume": 319326.0}, {"date": "2026-01-13", "close": 86.92, "volume": 504174.0}, {"date": "2026-01-14", "close": 87.63, "volume": 494800.0}, {"date": "2026-01-15", "close": 87.21, "volume": 510837.0}, {"date": "2026-01-16", "close": 87.37, "volume": 327148.0}, {"date": "2026-01-20", "close": 87.09, "volume": 523399.0}, {"date": "2026-01-21", "close": 87.14, "volume": 504309.0}, {"date": "2026-01-22", "close": 87.32, "volume": 421463.0}, {"date": "2026-01-23", "close": 88.04, "volume": 598079.0}, {"date": "2026-01-26", "close": 88.51, "volume": 431836.0}, {"date": "2026-01-27", "close": 89.73, "volume": 438171.0}, {"date": "2026-01-28", "close": 88.88, "volume": 408676.0}, {"date": "2026-01-29", "close": 89.62, "volume": 402534.0}, {"date": "2026-01-30", "close": 89.16, "volume": 811595.0}, {"date": "2026-02-02", "close": 89.5, "volume": 576710.0}, {"date": "2026-02-03", "close": 89.96, "volume": 567431.0}, {"date": "2026-02-04", "close": 90.81, "volume": 605121.0}, {"date": "2026-02-05", "close": 90.53, "volume": 974981.0}, {"date": "2026-02-06", "close": 91.57, "volume": 969688.0}, {"date": "2026-02-09", "close": 92.35, "volume": 914697.0}, {"date": "2026-02-10", "close": 92.83, "volume": 1683276.0}, {"date": "2026-02-11", "close": 93.605, "volume": 469085.0}, {"date": "2026-02-12", "close": 93.66, "volume": 918661.0}, {"date": "2026-02-13", "close": 93.82, "volume": 735003.0}, {"date": "2026-02-17", "close": 93.63, "volume": 382234.0}, {"date": "2026-02-18", "close": 93.29, "volume": 396457.0}, {"date": "2026-02-19", "close": 93.56, "volume": 297951.0}, {"date": "2026-02-20", "close": 93.86, "volume": 391418.0}, {"date": "2026-02-23", "close": 94.0, "volume": 267575.0}, {"date": "2026-02-24", "close": 94.05, "volume": 400788.0}, {"date": "2026-02-25", "close": 94.31, "volume": 269266.0}, {"date": "2026-02-26", "close": 94.34, "volume": 486149.0}, {"date": "2026-02-27", "close": 94.87, "volume": 505949.0}, {"date": "2026-03-02", "close": 93.4, "volume": 659967.0}, {"date": "2026-03-03", "close": 91.54, "volume": 492264.0}, {"date": "2026-03-04", "close": 92.19, "volume": 2164622.0}, {"date": "2026-03-05", "close": 90.7, "volume": 1819494.0}, {"date": "2026-03-06", "close": 90.82, "volume": 1227871.0}, {"date": "2026-03-09", "close": 91.29, "volume": 938314.0}, {"date": "2026-03-10", "close": 91.02, "volume": 483334.0}, {"date": "2026-03-11", "close": 90.68, "volume": 427387.0}, {"date": "2026-03-12", "close": 90.09, "volume": 390398.0}, {"date": "2026-03-13", "close": 89.84, "volume": 274936.0}, {"date": "2026-03-16", "close": 91.1, "volume": 347604.0}, {"date": "2026-03-17", "close": 91.79, "volume": 280812.0}, {"date": "2026-03-18", "close": 90.39, "volume": 680236.0}, {"date": "2026-03-19", "close": 90.69, "volume": 571167.0}, {"date": "2026-03-20", "close": 88.74, "volume": 990536.0}, {"date": "2026-03-23", "close": 89.6, "volume": 1600611.0}, {"date": "2026-03-24", "close": 89.28, "volume": 592494.0}, {"date": "2026-03-25", "close": 90.09, "volume": 529158.0}, {"date": "2026-03-26", "close": 89.04, "volume": 459777.0}, {"date": "2026-03-27", "close": 88.79, "volume": 483640.0}, {"date": "2026-03-30", "close": 89.6, "volume": 509352.0}, {"date": "2026-03-31", "close": 91.37, "volume": 873546.0}, {"date": "2026-04-01", "close": 91.91, "volume": 521522.0}, {"date": "2026-04-02", "close": 92.04, "volume": 393176.0}, {"date": "2026-04-06", "close": 92.49, "volume": 361752.0}, {"date": "2026-04-07", "close": 92.38, "volume": 689043.0}, {"date": "2026-04-08", "close": 93.71, "volume": 646703.0}, {"date": "2026-04-09", "close": 93.44, "volume": 312120.0}, {"date": "2026-04-10", "close": 93.18, "volume": 206212.0}, {"date": "2026-04-13", "close": 93.42, "volume": 531279.0}, {"date": "2026-04-14", "close": 93.45, "volume": 205826.0}, {"date": "2026-04-15", "close": 93.27, "volume": 357472.0}, {"date": "2026-04-16", "close": 92.99, "volume": 316421.0}, {"date": "2026-04-17", "close": 93.32, "volume": 450033.0}, {"date": "2026-04-20", "close": 93.33, "volume": 236515.0}, {"date": "2026-04-21", "close": 91.53, "volume": 1097627.0}, {"date": "2026-04-22", "close": 91.66, "volume": 554111.0}, {"date": "2026-04-23", "close": 91.37, "volume": 502889.0}, {"date": "2026-04-24", "close": 91.34, "volume": 328817.0}, {"date": "2026-04-27", "close": 90.68, "volume": 393941.0}, {"date": "2026-04-28", "close": 90.94, "volume": 263983.0}, {"date": "2026-04-29", "close": 90.06, "volume": 1435997.0}, {"date": "2026-04-30", "close": 91.74, "volume": 414518.0}, {"date": "2026-05-01", "close": 91.51, "volume": 545277.0}, {"date": "2026-05-04", "close": 90.55, "volume": 627464.0}, {"date": "2026-05-05", "close": 91.18, "volume": 383037.0}, {"date": "2026-05-06", "close": 92.21, "volume": 403240.0}, {"date": "2026-05-07", "close": 90.86, "volume": 517808.0}, {"date": "2026-05-08", "close": 91.22, "volume": 327390.0}, {"date": "2026-05-11", "close": 91.28, "volume": 323298.0}, {"date": "2026-05-12", "close": 91.03, "volume": 1388002.0}, {"date": "2026-05-13", "close": 91.05, "volume": 303401.0}, {"date": "2026-05-14", "close": 90.94, "volume": 231614.0}, {"date": "2026-05-15", "close": 90.25, "volume": 247945.0}, {"date": "2026-05-18", "close": 91.65, "volume": 419339.0}, {"date": "2026-05-19", "close": 91.64, "volume": 373166.0}, {"date": "2026-05-20", "close": 92.24, "volume": 679755.0}, {"date": "2026-05-21", "close": 92.09, "volume": 810969.0}, {"date": "2026-05-22", "close": 91.45, "volume": 279577.0}, {"date": "2026-05-26", "close": 91.12, "volume": 391867.0}, {"date": "2026-05-27", "close": 91.03, "volume": 366294.0}, {"date": "2026-05-28", "close": 90.87, "volume": 309401.0}, {"date": "2026-05-29", "close": 90.94, "volume": 374986.0}, {"date": "2026-06-01", "close": 90.07, "volume": 870962.0}, {"date": "2026-06-02", "close": 90.16, "volume": 297616.0}, {"date": "2026-06-03", "close": 89.55, "volume": 391224.0}, {"date": "2026-06-04", "close": 90.06, "volume": 387298.0}, {"date": "2026-06-05", "close": 88.96, "volume": 729865.0}, {"date": "2026-06-08", "close": 89.5, "volume": 405095.0}, {"date": "2026-06-09", "close": 89.7, "volume": 656809.0}, {"date": "2026-06-10", "close": 89.47, "volume": 400669.0}, {"date": "2026-06-11", "close": 90.99, "volume": 693098.0}, {"date": "2026-06-12", "close": 90.86, "volume": 469829.0}, {"date": "2026-06-15", "close": 88.26, "volume": 597019.0}, {"date": "2026-06-16", "close": 88.58, "volume": 352787.0}, {"date": "2026-06-17", "close": 87.61, "volume": 770894.0}, {"date": "2026-06-18", "close": 87.38, "volume": 452882.0}, {"date": "2026-06-22", "close": 87.07, "volume": 456220.0}, {"date": "2026-06-23", "close": 86.91, "volume": 248756.0}, {"date": "2026-06-24", "close": 87.0, "volume": 294756.0}, {"date": "2026-06-25", "close": 87.08, "volume": 439031.0}, {"date": "2026-06-26", "close": 87.76, "volume": 511590.0}, {"date": "2026-06-29", "close": 88.11, "volume": 431940.0}, {"date": "2026-06-30", "close": 87.71, "volume": 590220.0}, {"date": "2026-07-01", "close": 87.22, "volume": 510118.0}, {"date": "2026-07-02", "close": 89.02, "volume": 461020.0}, {"date": "2026-07-06", "close": 89.28, "volume": 249494.0}, {"date": "2026-07-07", "close": 89.74, "volume": 418594.0}, {"date": "2026-07-08", "close": 89.63, "volume": 483414.0}, {"date": "2026-07-09", "close": 89.38, "volume": 451484.0}, {"date": "2026-07-10", "close": 89.615, "volume": 447731.0}, {"date": "2026-07-13", "close": 89.72, "volume": 446080.0}, {"date": "2026-07-14", "close": 90.03, "volume": 201284.0}, {"date": "2026-07-15", "close": 90.17, "volume": 352267.0}, {"date": "2026-07-16", "close": 90.26, "volume": 909187.0}, {"date": "2026-07-17", "close": 91.05, "volume": 1086590.0}, {"date": "2026-07-20", "close": 90.625, "volume": 897593.0}, {"date": "2026-07-21", "close": 90.67, "volume": 251354.0}, {"date": "2026-07-22", "close": 90.86, "volume": 282752.0}, {"date": "2026-07-23", "close": 89.93, "volume": 347633.0}, {"date": "2026-07-24", "close": 90.96, "volume": 508453.0}, {"date": "2026-07-27", "close": 91.54, "volume": 476849.0}, {"date": "2026-07-28", "close": 92.52, "volume": 1090391.0}, {"date": "2026-07-29", "close": 93.11, "volume": 771543.0}, {"date": "2026-07-30", "close": 93.96, "volume": 594244.0}, {"date": "2026-07-31", "close": 92.94, "volume": 668961.0}, {"date": "2026-08-03", "close": 92.72, "volume": 319423.0}, {"date": "2026-08-04", "close": 92.68, "volume": 325174.0}, {"date": "2026-08-05", "close": 92.59, "volume": 1347282.0}, {"date": "2026-08-06", "close": 93.25, "volume": 237825.0}, {"date": "2026-08-07", "close": 94.25, "volume": 677835.0}], "refreshing": true}