{"ticker": "IGHG", "overview": {"name": "ProShares Investment Grade-Interest Rate Hedged", "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": "IGHG", "has_prices": true, "as_of": "2026-08-07", "last": 77.93, "prev_close": 77.97, "change": -0.03999999999999204, "change_pct": -0.0005130178273693991, "session_volume": 14347.0, "vwap_5": 77.97188523534359, "vwap_20": 77.91248258753664, "vwap_60": 78.2802071423479, "vwap_250": 78.36345591743684, "high_52w": 79.0, "low_52w": 77.07, "avg_volume_20": 16603.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-d6484f32d001408c82a94d6d6ec8f43c-36", "src": "CONGRESS", "ticker": "IGHG", "cik": "", "company": "ProShares Investment Grade-Interest Rate Hedged", "company_raw": "ProShares Investment Grade-Interest Rate Hedged", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper buys IGHG ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d6484f32-d001-408c-82a9-4d6d6ec8f43c/", "trade_date": "2023-02-15", "timestamp": "2023-02-15", "mins": 1953581}, {"id": "SENATE-a6c73206244d439c8887e977b545b901-69", "src": "CONGRESS", "ticker": "IGHG", "cik": "", "company": "ProShares Investment Grade-Interest Rate Hedged", "company_raw": "ProShares Investment Grade-Interest Rate Hedged", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper buys IGHG ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/", "trade_date": "2022-01-18", "timestamp": "2022-01-18", "mins": 2519501}], "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 R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 16002.0, "sold": 0, "net": 16002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2023-02-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d6484f32-d001-408c-82a9-4d6d6ec8f43c/"}, {"action": "BUY", "amount": 15001.0, "date": "2022-01-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2023-02-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d6484f32-d001-408c-82a9-4d6d6ec8f43c/"}}], "activity": [], "announcements": [], "performance": {"ticker": "IGHG", "has_prices": true, "summary": {"n": 2, "avg": 0.06322993384022532, "win_rate": 1.0, "best": 0.07816823464305486, "worst": 0.048291633037395795, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2023-02-15", "score": 0.0, "ref_price": 72.28, "return": 0.07816823464305486}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 15001.0, "date": "2022-01-18", "score": 0.0, "ref_price": 74.34, "return": 0.048291633037395795}]}, "price_series": [{"date": "2016-08-08", "close": 73.35, "volume": 4946.0}, {"date": "2016-08-09", "close": 73.17, "volume": 4588.0}, {"date": "2016-08-10", "close": 73.11, "volume": 5569.0}, {"date": "2016-08-11", "close": 73.301, "volume": 3685.0}, {"date": "2016-08-12", "close": 73.5, "volume": 7592.0}, {"date": "2016-08-15", "close": 73.5, "volume": 4696.0}, {"date": "2016-08-16", "close": 73.47, "volume": 5602.0}, {"date": "2016-08-17", "close": 73.64, "volume": 4274.0}, {"date": "2016-08-18", "close": 73.8, "volume": 6237.0}, {"date": "2016-08-19", "close": 74.13, "volume": 17522.0}, {"date": "2016-08-22", "close": 73.87, "volume": 1951.0}, {"date": "2016-08-23", "close": 73.81, "volume": 3091.0}, {"date": "2016-08-24", "close": 74.72, "volume": 14304.0}, {"date": "2016-08-25", "close": 74.225, "volume": 96492.0}, {"date": "2016-08-26", "close": 74.2, "volume": 2373.0}, {"date": "2016-08-29", "close": 74.22, "volume": 3482.0}, {"date": "2016-08-30", "close": 74.09, "volume": 3349.0}, {"date": "2016-08-31", "close": 74.04, "volume": 43070.0}, {"date": "2016-09-01", "close": 73.87, "volume": 3945.0}, {"date": "2016-09-02", "close": 74.68, "volume": 678.0}, {"date": "2016-09-06", "close": 74.08, "volume": 7135.0}, {"date": "2016-09-07", "close": 73.72, "volume": 2968.0}, {"date": "2016-09-08", "close": 73.81, "volume": 8984.0}, {"date": "2016-09-09", "close": 73.54, "volume": 5023.0}, {"date": "2016-09-12", "close": 73.504, "volume": 16467.0}, {"date": "2016-09-13", "close": 73.555, "volume": 4725.0}, {"date": "2016-09-14", "close": 73.5, "volume": 2059.0}, {"date": "2016-09-15", "close": 73.73, "volume": 101353.0}, {"date": "2016-09-16", "close": 73.55, "volume": 2829.0}, {"date": "2016-09-19", "close": 73.6, "volume": 3497.0}, {"date": "2016-09-20", "close": 73.71, "volume": 27419.0}, {"date": "2016-09-21", "close": 73.9, "volume": 14560.0}, {"date": "2016-09-22", "close": 73.84, "volume": 14584.0}, {"date": "2016-09-23", "close": 73.55, "volume": 5896.0}, {"date": "2016-09-26", "close": 73.895, "volume": 9720.0}, {"date": "2016-09-27", "close": 73.53, "volume": 3315.0}, {"date": "2016-09-28", "close": 73.846, "volume": 9973.0}, {"date": "2016-09-29", "close": 73.6, "volume": 7863.0}, {"date": "2016-09-30", "close": 74.22, "volume": 4057.0}, {"date": "2016-10-03", "close": 73.87, "volume": 15909.0}, {"date": "2016-10-04", "close": 73.6, "volume": 6471.0}, {"date": "2016-10-05", "close": 73.55, "volume": 14481.0}, {"date": "2016-10-06", "close": 73.96, "volume": 7227.0}, {"date": "2016-10-07", "close": 73.75, "volume": 5472.0}, {"date": "2016-10-10", "close": 73.89, "volume": 13075.0}, {"date": "2016-10-11", "close": 74.3, "volume": 175733.0}, {"date": "2016-10-12", "close": 74.55, "volume": 35585.0}, {"date": "2016-10-13", "close": 74.32, "volume": 33038.0}, {"date": "2016-10-14", "close": 74.43, "volume": 24688.0}, {"date": "2016-10-17", "close": 74.52, "volume": 31318.0}, {"date": "2016-10-18", "close": 74.69, "volume": 12213.0}, {"date": "2016-10-19", "close": 74.8, "volume": 10635.0}, {"date": "2016-10-20", "close": 74.73, "volume": 161114.0}, {"date": "2016-10-21", "close": 74.93, "volume": 7942.0}, {"date": "2016-10-24", "close": 74.81, "volume": 10873.0}, {"date": "2016-10-25", "close": 74.84, "volume": 10804.0}, {"date": "2016-10-26", "close": 74.75, "volume": 3618.0}, {"date": "2016-10-27", "close": 74.8, "volume": 13629.0}, {"date": "2016-10-28", "close": 74.41, "volume": 12266.0}, {"date": "2016-10-31", "close": 74.59, "volume": 4901.0}, {"date": "2016-11-01", "close": 74.04, "volume": 9398.0}, {"date": "2016-11-02", "close": 74.045, "volume": 3968.0}, {"date": "2016-11-03", "close": 74.2, "volume": 13084.0}, {"date": "2016-11-04", "close": 73.86, "volume": 13239.0}, {"date": "2016-11-07", "close": 73.87, "volume": 3490.0}, {"date": "2016-11-08", "close": 74.38, "volume": 42553.0}, {"date": "2016-11-09", "close": 74.34, "volume": 4550.0}, {"date": "2016-11-10", "close": 74.83, "volume": 14110.0}, {"date": "2016-11-11", "close": 74.63, "volume": 21578.0}, {"date": "2016-11-14", "close": 74.16, "volume": 68859.0}, {"date": "2016-11-15", "close": 74.9, "volume": 11333.0}, {"date": "2016-11-16", "close": 74.981, "volume": 7186.0}, {"date": "2016-11-17", "close": 74.805, "volume": 19691.0}, {"date": "2016-11-18", "close": 74.99, "volume": 41749.0}, {"date": "2016-11-21", "close": 74.65, "volume": 10604.0}, {"date": "2016-11-22", "close": 74.7, "volume": 19822.0}, {"date": "2016-11-23", "close": 74.5, "volume": 34500.0}, {"date": "2016-11-25", "close": 75.05, "volume": 44718.0}, {"date": "2016-11-28", "close": 74.98, "volume": 23516.0}, {"date": "2016-11-29", "close": 74.81, "volume": 75317.0}, {"date": "2016-11-30", "close": 75.37, "volume": 32837.0}, {"date": "2016-12-01", "close": 75.0, "volume": 10512.0}, {"date": "2016-12-02", "close": 74.81, "volume": 12904.0}, {"date": "2016-12-05", "close": 75.3, "volume": 12917.0}, {"date": "2016-12-06", "close": 74.93, "volume": 11842.0}, {"date": "2016-12-07", "close": 75.82, "volume": 23730.0}, {"date": "2016-12-08", "close": 75.3, "volume": 53854.0}, {"date": "2016-12-09", "close": 75.38, "volume": 9784.0}, {"date": "2016-12-12", "close": 75.4, "volume": 19487.0}, {"date": "2016-12-13", "close": 75.4, "volume": 11801.0}, {"date": "2016-12-14", "close": 75.88, "volume": 103255.0}, {"date": "2016-12-15", "close": 76.28, "volume": 82305.0}, {"date": "2016-12-16", "close": 75.9, "volume": 42230.0}, {"date": "2016-12-19", "close": 75.79, "volume": 33103.0}, {"date": "2016-12-20", "close": 76.27, "volume": 50826.0}, {"date": "2016-12-21", "close": 76.01, "volume": 56250.0}, {"date": "2016-12-22", "close": 75.95, "volume": 18706.0}, {"date": "2016-12-23", "close": 76.0, "volume": 17152.0}, {"date": "2016-12-27", "close": 76.1, "volume": 33595.0}, {"date": "2016-12-28", "close": 76.195, "volume": 10578.0}, {"date": "2016-12-29", "close": 76.23, "volume": 16250.0}, {"date": "2016-12-30", "close": 76.265, "volume": 9392.0}, {"date": "2017-01-03", "close": 76.195, "volume": 31629.0}, {"date": "2017-01-04", "close": 76.37, "volume": 25725.0}, {"date": "2017-01-05", "close": 76.175, "volume": 27535.0}, {"date": "2017-01-06", "close": 76.155, "volume": 44636.0}, {"date": "2017-01-09", "close": 75.9, "volume": 24152.0}, {"date": "2017-01-10", "close": 75.95, "volume": 12720.0}, {"date": "2017-01-11", "close": 75.97, "volume": 15232.0}, {"date": "2017-01-12", "close": 76.0, "volume": 20364.0}, {"date": "2017-01-13", "close": 76.105, "volume": 20395.0}, {"date": "2017-01-17", "close": 76.0, "volume": 13709.0}, {"date": "2017-01-18", "close": 75.93, "volume": 37342.0}, {"date": "2017-01-19", "close": 76.08, "volume": 33558.0}, {"date": "2017-01-20", "close": 76.07, "volume": 16209.0}, {"date": "2017-01-23", "close": 75.96, "volume": 23440.0}, {"date": "2017-01-24", "close": 76.17, "volume": 28296.0}, {"date": "2017-01-25", "close": 75.82, "volume": 24458.0}, {"date": "2017-01-26", "close": 76.24, "volume": 8770.0}, {"date": "2017-01-27", "close": 75.95, "volume": 21125.0}, {"date": "2017-01-30", "close": 76.055, "volume": 37340.0}, {"date": "2017-01-31", "close": 76.08, "volume": 8796.0}, {"date": "2017-02-01", "close": 75.6, "volume": 31172.0}, {"date": "2017-02-02", "close": 75.85, "volume": 74797.0}, {"date": "2017-02-03", "close": 75.73, "volume": 24865.0}, {"date": "2017-02-06", "close": 75.76, "volume": 26738.0}, {"date": "2017-02-07", "close": 75.83, "volume": 25401.0}, {"date": "2017-02-08", "close": 75.64, "volume": 25845.0}, {"date": "2017-02-09", "close": 75.77, "volume": 26631.0}, {"date": "2017-02-10", "close": 75.8, "volume": 51241.0}, {"date": "2017-02-13", "close": 75.56, "volume": 23964.0}, {"date": "2017-02-14", "close": 76.03, "volume": 33903.0}, {"date": "2017-02-15", "close": 76.17, "volume": 47514.0}, {"date": "2017-02-16", "close": 76.01, "volume": 18227.0}, {"date": "2017-02-17", "close": 76.03, "volume": 32704.0}, {"date": "2017-02-21", "close": 76.165, "volume": 28105.0}, {"date": "2017-02-22", "close": 76.0, "volume": 39219.0}, {"date": "2017-02-23", "close": 76.15, "volume": 29121.0}, {"date": "2017-02-24", "close": 76.2, "volume": 21192.0}, {"date": "2017-02-27", "close": 76.2, "volume": 19148.0}, {"date": "2017-02-28", "close": 76.28, "volume": 27329.0}, {"date": "2017-03-01", "close": 75.92, "volume": 26824.0}, {"date": "2017-03-02", "close": 76.2, "volume": 55849.0}, {"date": "2017-03-03", "close": 76.3, "volume": 33102.0}, {"date": "2017-03-06", "close": 76.3, "volume": 78019.0}, {"date": "2017-03-07", "close": 76.01, "volume": 56936.0}, {"date": "2017-03-08", "close": 76.239, "volume": 82577.0}, {"date": "2017-03-09", "close": 76.06, "volume": 26764.0}, {"date": "2017-03-10", "close": 75.93, "volume": 21666.0}, {"date": "2017-03-13", "close": 75.92, "volume": 45787.0}, {"date": "2017-03-14", "close": 75.96, "volume": 29837.0}, {"date": "2017-03-15", "close": 76.0, "volume": 47734.0}, {"date": "2017-03-16", "close": 75.92, "volume": 48833.0}, {"date": "2017-03-17", "close": 75.985, "volume": 24183.0}, {"date": "2017-03-20", "close": 75.85, "volume": 21975.0}, {"date": "2017-03-21", "close": 75.95, "volume": 66340.0}, {"date": "2017-03-22", "close": 75.92, "volume": 63590.0}, {"date": "2017-03-23", "close": 75.81, "volume": 46742.0}, {"date": "2017-03-24", "close": 75.61, "volume": 37977.0}, {"date": "2017-03-27", "close": 75.83, "volume": 22048.0}, {"date": "2017-03-28", "close": 75.8, "volume": 25867.0}, {"date": "2017-03-29", "close": 76.068, "volume": 27845.0}, {"date": "2017-03-30", "close": 76.02, "volume": 23062.0}, {"date": "2017-03-31", "close": 75.81, "volume": 47215.0}, {"date": "2017-04-03", "close": 75.78, "volume": 30030.0}, {"date": "2017-04-04", "close": 75.5, "volume": 44515.0}, {"date": "2017-04-05", "close": 75.72, "volume": 30491.0}, {"date": "2017-04-06", "close": 75.745, "volume": 15990.0}, {"date": "2017-04-07", "close": 75.81, "volume": 28891.0}, {"date": "2017-04-10", "close": 75.68, "volume": 14522.0}, {"date": "2017-04-11", "close": 75.5, "volume": 46251.0}, {"date": "2017-04-12", "close": 75.5, "volume": 59077.0}, {"date": "2017-04-13", "close": 75.67, "volume": 86128.0}, {"date": "2017-04-17", "close": 75.5, "volume": 15924.0}, {"date": "2017-04-18", "close": 75.41, "volume": 50109.0}, {"date": "2017-04-19", "close": 75.3, "volume": 26626.0}, {"date": "2017-04-20", "close": 75.44, "volume": 42403.0}, {"date": "2017-04-21", "close": 75.479, "volume": 29219.0}, {"date": "2017-04-24", "close": 75.32, "volume": 33906.0}, {"date": "2017-04-25", "close": 75.4, "volume": 51157.0}, {"date": "2017-04-26", "close": 75.6, "volume": 43100.0}, {"date": "2017-04-27", "close": 75.45, "volume": 94282.0}, {"date": "2017-04-28", "close": 75.73, "volume": 29088.0}, {"date": "2017-05-01", "close": 75.28, "volume": 17993.0}, {"date": "2017-05-02", "close": 75.59, "volume": 70346.0}, {"date": "2017-05-03", "close": 75.51, "volume": 29017.0}, {"date": "2017-05-04", "close": 75.63, "volume": 21437.0}, {"date": "2017-05-05", "close": 75.65, "volume": 29863.0}, {"date": "2017-05-08", "close": 75.77, "volume": 20477.0}, {"date": "2017-05-09", "close": 75.98, "volume": 38827.0}, {"date": "2017-05-10", "close": 75.98, "volume": 24111.0}, {"date": "2017-05-11", "close": 76.01, "volume": 20388.0}, {"date": "2017-05-12", "close": 76.07, "volume": 18997.0}, {"date": "2017-05-15", "close": 76.23, "volume": 11329.0}, {"date": "2017-05-16", "close": 76.15, "volume": 43052.0}, {"date": "2017-05-17", "close": 75.97, "volume": 27814.0}, {"date": "2017-05-18", "close": 76.23, "volume": 24028.0}, {"date": "2017-05-19", "close": 75.89, "volume": 22306.0}, {"date": "2017-05-22", "close": 76.19, "volume": 15100.0}, {"date": "2017-05-23", "close": 76.16, "volume": 169543.0}, {"date": "2017-05-24", "close": 76.096, "volume": 23930.0}, {"date": "2017-05-25", "close": 76.06, "volume": 32173.0}, {"date": "2017-05-26", "close": 76.15, "volume": 20750.0}, {"date": "2017-05-30", "close": 76.16, "volume": 28962.0}, {"date": "2017-05-31", "close": 76.01, "volume": 21746.0}, {"date": "2017-06-01", "close": 76.01, "volume": 33712.0}, {"date": "2017-06-02", "close": 75.56, "volume": 17688.0}, {"date": "2017-06-05", "close": 75.67, "volume": 12937.0}, {"date": "2017-06-06", "close": 75.6, "volume": 43089.0}, {"date": "2017-06-07", "close": 75.722, "volume": 31715.0}, {"date": "2017-06-08", "close": 75.84, "volume": 12530.0}, {"date": "2017-06-09", "close": 75.85, "volume": 14207.0}, {"date": "2017-06-12", "close": 75.87, "volume": 20730.0}, {"date": "2017-06-13", "close": 75.68, "volume": 51586.0}, {"date": "2017-06-14", "close": 75.8, "volume": 22454.0}, {"date": "2017-06-15", "close": 75.87, "volume": 27660.0}, {"date": "2017-06-16", "close": 75.85, "volume": 45059.0}, {"date": "2017-06-19", "close": 75.955, "volume": 42839.0}, {"date": "2017-06-20", "close": 75.84, "volume": 21935.0}, {"date": "2017-06-21", "close": 75.78, "volume": 30652.0}, {"date": "2017-06-22", "close": 75.92, "volume": 15768.0}, {"date": "2017-06-23", "close": 75.945, "volume": 18298.0}, {"date": "2017-06-26", "close": 75.935, "volume": 17617.0}, {"date": "2017-06-27", "close": 76.09, "volume": 15717.0}, {"date": "2017-06-28", "close": 76.22, "volume": 35471.0}, {"date": "2017-06-29", "close": 76.21, "volume": 12014.0}, {"date": "2017-06-30", "close": 76.499, "volume": 26343.0}, {"date": "2017-07-03", "close": 75.9, "volume": 7778.0}, {"date": "2017-07-05", "close": 76.25, "volume": 195893.0}, {"date": "2017-07-06", "close": 76.16, "volume": 40476.0}, {"date": "2017-07-07", "close": 76.47, "volume": 38550.0}, {"date": "2017-07-10", "close": 76.48, "volume": 52533.0}, {"date": "2017-07-11", "close": 76.48, "volume": 60417.0}, {"date": "2017-07-12", "close": 76.54, "volume": 25487.0}, {"date": "2017-07-13", "close": 76.5, "volume": 21540.0}, {"date": "2017-07-14", "close": 76.63, "volume": 70779.0}, {"date": "2017-07-17", "close": 76.45, "volume": 93643.0}, {"date": "2017-07-18", "close": 76.52, "volume": 29798.0}, {"date": "2017-07-19", "close": 76.57, "volume": 22008.0}, {"date": "2017-07-20", "close": 76.55, "volume": 15747.0}, {"date": "2017-07-21", "close": 76.66, "volume": 12501.0}, {"date": "2017-07-24", "close": 76.3, "volume": 195641.0}, {"date": "2017-07-25", "close": 76.46, "volume": 25063.0}, {"date": "2017-07-26", "close": 76.5, "volume": 49221.0}, {"date": "2017-07-27", "close": 76.5, "volume": 77217.0}, {"date": "2017-07-28", "close": 76.61, "volume": 18917.0}, {"date": "2017-07-31", "close": 76.69, "volume": 13628.0}, {"date": "2017-08-01", "close": 76.46, "volume": 10367.0}, {"date": "2017-08-02", "close": 76.48, "volume": 41911.0}, {"date": "2017-08-03", "close": 76.325, "volume": 15026.0}, {"date": "2017-08-04", "close": 76.41, "volume": 19163.0}, {"date": "2017-08-07", "close": 76.33, "volume": 19731.0}, {"date": "2017-08-08", "close": 76.185, "volume": 37012.0}, {"date": "2017-08-09", "close": 76.15, "volume": 24353.0}, {"date": "2017-08-10", "close": 75.65, "volume": 29808.0}, {"date": "2017-08-11", "close": 75.51, "volume": 15343.0}, {"date": "2017-08-14", "close": 75.51, "volume": 14490.0}, {"date": "2017-08-15", "close": 75.82, "volume": 14054.0}, {"date": "2017-08-16", "close": 75.87, "volume": 29381.0}, {"date": "2017-08-17", "close": 75.58, "volume": 24281.0}, {"date": "2017-08-18", "close": 75.805, "volume": 20461.0}, {"date": "2017-08-21", "close": 75.74, "volume": 20235.0}, {"date": "2017-08-22", "close": 75.83, "volume": 71000.0}, {"date": "2017-08-23", "close": 75.69, "volume": 17346.0}, {"date": "2017-08-24", "close": 75.75, "volume": 30038.0}, {"date": "2017-08-25", "close": 75.78, "volume": 17337.0}, {"date": "2017-08-28", "close": 75.6, "volume": 98127.0}, {"date": "2017-08-29", "close": 75.53, "volume": 19748.0}, {"date": "2017-08-30", "close": 75.62, "volume": 22982.0}, {"date": "2017-08-31", "close": 75.61, "volume": 21069.0}, {"date": "2017-09-01", "close": 75.54, "volume": 8260.0}, {"date": "2017-09-05", "close": 75.9, "volume": 115196.0}, {"date": "2017-09-06", "close": 75.47, "volume": 17260.0}, {"date": "2017-09-07", "close": 75.47, "volume": 36946.0}, {"date": "2017-09-08", "close": 75.25, "volume": 13376.0}, {"date": "2017-09-11", "close": 75.35, "volume": 15142.0}, {"date": "2017-09-12", "close": 75.5, "volume": 12654.0}, {"date": "2017-09-13", "close": 75.41, "volume": 10715.0}, {"date": "2017-09-14", "close": 75.63, "volume": 16118.0}, {"date": "2017-09-15", "close": 75.7, "volume": 14893.0}, {"date": "2017-09-18", "close": 75.82, "volume": 16073.0}, {"date": "2017-09-19", "close": 75.92, "volume": 14669.0}, {"date": "2017-09-20", "close": 75.99, "volume": 35383.0}, {"date": "2017-09-21", "close": 76.11, "volume": 11922.0}, {"date": "2017-09-22", "close": 76.05, "volume": 17820.0}, {"date": "2017-09-25", "close": 76.27, "volume": 23352.0}, {"date": "2017-09-26", "close": 76.46, "volume": 24792.0}, {"date": "2017-09-27", "close": 76.65, "volume": 132199.0}, {"date": "2017-09-28", "close": 76.67, "volume": 13377.0}, {"date": "2017-09-29", "close": 76.99, "volume": 16269.0}, {"date": "2017-10-02", "close": 76.89, "volume": 39635.0}, {"date": "2017-10-03", "close": 76.95, "volume": 33812.0}, {"date": "2017-10-04", "close": 76.94, "volume": 12902.0}, {"date": "2017-10-05", "close": 77.16, "volume": 73246.0}, {"date": "2017-10-06", "close": 76.79, "volume": 45458.0}, {"date": "2017-10-09", "close": 77.13, "volume": 33737.0}, {"date": "2017-10-10", "close": 76.92, "volume": 20056.0}, {"date": "2017-10-11", "close": 77.06, "volume": 36566.0}, {"date": "2017-10-12", "close": 76.68, "volume": 46405.0}, {"date": "2017-10-13", "close": 76.94, "volume": 36461.0}, {"date": "2017-10-16", "close": 76.92, "volume": 15963.0}, {"date": "2017-10-17", "close": 76.805, "volume": 17382.0}, {"date": "2017-10-18", "close": 77.04, "volume": 24977.0}, {"date": "2017-10-19", "close": 77.05, "volume": 19604.0}, {"date": "2017-10-20", "close": 77.26, "volume": 25583.0}, {"date": "2017-10-23", "close": 77.16, "volume": 18948.0}, {"date": "2017-10-24", "close": 77.42, "volume": 49810.0}, {"date": "2017-10-25", "close": 77.3, "volume": 88920.0}, {"date": "2017-10-26", "close": 77.53, "volume": 41229.0}, {"date": "2017-10-27", "close": 77.57, "volume": 37413.0}, {"date": "2017-10-30", "close": 77.23, "volume": 19076.0}, {"date": "2017-10-31", "close": 77.4, "volume": 95833.0}, {"date": "2017-11-01", "close": 77.19, "volume": 62883.0}, {"date": "2017-11-02", "close": 76.92, "volume": 29349.0}, {"date": "2017-11-03", "close": 76.95, "volume": 30753.0}, {"date": "2017-11-06", "close": 76.77, "volume": 28213.0}, {"date": "2017-11-07", "close": 76.565, "volume": 85716.0}, {"date": "2017-11-08", "close": 76.77, "volume": 30133.0}, {"date": "2017-11-09", "close": 76.47, "volume": 18068.0}, {"date": "2017-11-10", "close": 76.58, "volume": 21796.0}, {"date": "2017-11-13", "close": 76.33, "volume": 10696.0}, {"date": "2017-11-14", "close": 76.39, "volume": 30622.0}, {"date": "2017-11-15", "close": 76.27, "volume": 15125.0}, {"date": "2017-11-16", "close": 76.27, "volume": 56077.0}, {"date": "2017-11-17", "close": 76.25, "volume": 32440.0}, {"date": "2017-11-20", "close": 76.5, "volume": 62401.0}, {"date": "2017-11-21", "close": 76.66, "volume": 46357.0}, {"date": "2017-11-22", "close": 76.76, "volume": 37593.0}, {"date": "2017-11-24", "close": 76.62, "volume": 1766.0}, {"date": "2017-11-27", "close": 76.62, "volume": 21315.0}, {"date": "2017-11-28", "close": 76.6, "volume": 35740.0}, {"date": "2017-11-29", "close": 76.83, "volume": 23888.0}, {"date": "2017-11-30", "close": 77.04, "volume": 17295.0}, {"date": "2017-12-01", "close": 76.79, "volume": 35431.0}, {"date": "2017-12-04", "close": 76.98, "volume": 17148.0}, {"date": "2017-12-05", "close": 77.04, "volume": 27081.0}, {"date": "2017-12-06", "close": 76.84, "volume": 29743.0}, {"date": "2017-12-07", "close": 76.93, "volume": 43096.0}, {"date": "2017-12-08", "close": 76.81, "volume": 60252.0}, {"date": "2017-12-11", "close": 76.93, "volume": 29597.0}, {"date": "2017-12-12", "close": 76.95, "volume": 63200.0}, {"date": "2017-12-13", "close": 76.96, "volume": 55650.0}, {"date": "2017-12-14", "close": 76.96, "volume": 61155.0}, {"date": "2017-12-15", "close": 77.17, "volume": 57208.0}, {"date": "2017-12-18", "close": 77.09, "volume": 58076.0}, {"date": "2017-12-19", "close": 77.27, "volume": 15499.0}, {"date": "2017-12-20", "close": 77.38, "volume": 55612.0}, {"date": "2017-12-21", "close": 77.3, "volume": 28876.0}, {"date": "2017-12-22", "close": 77.4, "volume": 19704.0}, {"date": "2017-12-26", "close": 77.15, "volume": 38641.0}, {"date": "2017-12-27", "close": 77.28, "volume": 32695.0}, {"date": "2017-12-28", "close": 77.33, "volume": 50797.0}, {"date": "2017-12-29", "close": 77.03, "volume": 31126.0}, {"date": "2018-01-02", "close": 77.2, "volume": 69241.0}, {"date": "2018-01-03", "close": 77.22, "volume": 52976.0}, {"date": "2018-01-04", "close": 77.24, "volume": 63324.0}, {"date": "2018-01-05", "close": 77.3374, "volume": 70699.0}, {"date": "2018-01-08", "close": 77.34, "volume": 37390.0}, {"date": "2018-01-09", "close": 77.55, "volume": 27385.0}, {"date": "2018-01-10", "close": 77.5, "volume": 166602.0}, {"date": "2018-01-11", "close": 77.75, "volume": 38257.0}, {"date": "2018-01-12", "close": 77.9, "volume": 111484.0}, {"date": "2018-01-16", "close": 77.87, "volume": 87398.0}, {"date": "2018-01-17", "close": 77.85, "volume": 93193.0}, {"date": "2018-01-18", "close": 77.93, "volume": 96151.0}, {"date": "2018-01-19", "close": 77.95, "volume": 51146.0}, {"date": "2018-01-22", "close": 77.885, "volume": 72344.0}, {"date": "2018-01-23", "close": 77.92, "volume": 65707.0}, {"date": "2018-01-24", "close": 78.05, "volume": 93829.0}, {"date": "2018-01-25", "close": 78.26, "volume": 166545.0}, {"date": "2018-01-26", "close": 78.32, "volume": 121465.0}, {"date": "2018-01-29", "close": 78.3, "volume": 158462.0}, {"date": "2018-01-30", "close": 78.44, "volume": 102525.0}, {"date": "2018-01-31", "close": 78.65, "volume": 139310.0}, {"date": "2018-02-01", "close": 78.57, "volume": 340464.0}, {"date": "2018-02-02", "close": 78.51, "volume": 82416.0}, {"date": "2018-02-05", "close": 78.0, "volume": 209869.0}, {"date": "2018-02-06", "close": 78.28, "volume": 164071.0}, {"date": "2018-02-07", "close": 78.08, "volume": 94443.0}, {"date": "2018-02-08", "close": 77.91, "volume": 79059.0}, {"date": "2018-02-09", "close": 78.02, "volume": 150051.0}, {"date": "2018-02-12", "close": 77.5, "volume": 76074.0}, {"date": "2018-02-13", "close": 77.278, "volume": 130509.0}, {"date": "2018-02-14", "close": 77.57, "volume": 176102.0}, {"date": "2018-02-15", "close": 77.57, "volume": 58703.0}, {"date": "2018-02-16", "close": 77.78, "volume": 73582.0}, {"date": "2018-02-20", "close": 77.45, "volume": 73852.0}, {"date": "2018-02-21", "close": 77.75, "volume": 126459.0}, {"date": "2018-02-22", "close": 77.72, "volume": 101369.0}, {"date": "2018-02-23", "close": 77.63, "volume": 90166.0}, {"date": "2018-02-26", "close": 77.63, "volume": 144402.0}, {"date": "2018-02-27", "close": 77.45, "volume": 95716.0}, {"date": "2018-02-28", "close": 77.21, "volume": 147460.0}, {"date": "2018-03-01", "close": 76.91, "volume": 103088.0}, {"date": "2018-03-02", "close": 77.03, "volume": 72915.0}, {"date": "2018-03-05", "close": 77.0, "volume": 48987.0}, {"date": "2018-03-06", "close": 77.08, "volume": 83849.0}, {"date": "2018-03-07", "close": 77.17, "volume": 40576.0}, {"date": "2018-03-08", "close": 77.05, "volume": 71365.0}, {"date": "2018-03-09", "close": 77.02, "volume": 82800.0}, {"date": "2018-03-12", "close": 76.78, "volume": 45913.0}, {"date": "2018-03-13", "close": 76.38, "volume": 58101.0}, {"date": "2018-03-14", "close": 76.6, "volume": 51939.0}, {"date": "2018-03-15", "close": 76.71, "volume": 82149.0}, {"date": "2018-03-16", "close": 76.7, "volume": 51712.0}, {"date": "2018-03-19", "close": 76.35, "volume": 42018.0}, {"date": "2018-03-20", "close": 76.6, "volume": 69953.0}, {"date": "2018-03-21", "close": 76.41, "volume": 52965.0}, {"date": "2018-03-22", "close": 76.12, "volume": 116554.0}, {"date": "2018-03-23", "close": 76.01, "volume": 125686.0}, {"date": "2018-03-26", "close": 76.36, "volume": 31691.0}, {"date": "2018-03-27", "close": 75.86, "volume": 93964.0}, {"date": "2018-03-28", "close": 76.24, "volume": 44257.0}, {"date": "2018-03-29", "close": 76.23, "volume": 95004.0}, {"date": "2018-04-02", "close": 75.74, "volume": 93981.0}, {"date": "2018-04-03", "close": 76.24, "volume": 28955.0}, {"date": "2018-04-04", "close": 76.01, "volume": 75976.0}, {"date": "2018-04-05", "close": 76.23, "volume": 58840.0}, {"date": "2018-04-06", "close": 76.0, "volume": 74679.0}, {"date": "2018-04-09", "close": 76.38, "volume": 34488.0}, {"date": "2018-04-10", "close": 76.45, "volume": 30095.0}, {"date": "2018-04-11", "close": 76.29, "volume": 47945.0}, {"date": "2018-04-12", "close": 76.63, "volume": 80134.0}, {"date": "2018-04-13", "close": 76.37, "volume": 105005.0}, {"date": "2018-04-16", "close": 76.37, "volume": 200940.0}, {"date": "2018-04-17", "close": 76.65, "volume": 43133.0}, {"date": "2018-04-18", "close": 76.68, "volume": 38655.0}, {"date": "2018-04-19", "close": 76.69, "volume": 49562.0}, {"date": "2018-04-20", "close": 76.63, "volume": 25198.0}, {"date": "2018-04-23", "close": 76.62, "volume": 44834.0}, {"date": "2018-04-24", "close": 76.515, "volume": 42627.0}, {"date": "2018-04-25", "close": 76.48, "volume": 29215.0}, {"date": "2018-04-26", "close": 76.28, "volume": 47564.0}, {"date": "2018-04-27", "close": 76.15, "volume": 24169.0}, {"date": "2018-04-30", "close": 76.02, "volume": 70146.0}, {"date": "2018-05-01", "close": 75.65, "volume": 46190.0}, {"date": "2018-05-02", "close": 75.65, "volume": 44616.0}, {"date": "2018-05-03", "close": 75.5, "volume": 95942.0}, {"date": "2018-05-04", "close": 75.62, "volume": 36565.0}, {"date": "2018-05-07", "close": 75.44, "volume": 30603.0}, {"date": "2018-05-08", "close": 75.4, "volume": 35751.0}, {"date": "2018-05-09", "close": 75.6, "volume": 34193.0}, {"date": "2018-05-10", "close": 75.78, "volume": 48988.0}, {"date": "2018-05-11", "close": 75.86, "volume": 26070.0}, {"date": "2018-05-14", "close": 75.84, "volume": 15862.0}, {"date": "2018-05-15", "close": 75.99, "volume": 88134.0}, {"date": "2018-05-16", "close": 76.19, "volume": 91920.0}, {"date": "2018-05-17", "close": 75.99, "volume": 33900.0}, {"date": "2018-05-18", "close": 76.04, "volume": 40793.0}, {"date": "2018-05-21", "close": 76.1, "volume": 32645.0}, {"date": "2018-05-22", "close": 75.87, "volume": 31737.0}, {"date": "2018-05-23", "close": 75.94, "volume": 48390.0}, {"date": "2018-05-24", "close": 75.77, "volume": 22166.0}, {"date": "2018-05-25", "close": 75.69, "volume": 7739.0}, {"date": "2018-05-29", "close": 74.985, "volume": 42628.0}, {"date": "2018-05-30", "close": 75.19, "volume": 60012.0}, {"date": "2018-05-31", "close": 75.11, "volume": 16535.0}, {"date": "2018-06-01", "close": 74.9, "volume": 107842.0}, {"date": "2018-06-04", "close": 74.89, "volume": 26519.0}, {"date": "2018-06-05", "close": 74.98, "volume": 22826.0}, {"date": "2018-06-06", "close": 74.95, "volume": 44919.0}, {"date": "2018-06-07", "close": 74.9, "volume": 62379.0}, {"date": "2018-06-08", "close": 74.98, "volume": 13548.0}, {"date": "2018-06-11", "close": 74.89, "volume": 19137.0}, {"date": "2018-06-12", "close": 74.88, "volume": 52737.0}, {"date": "2018-06-13", "close": 74.72, "volume": 31398.0}, {"date": "2018-06-14", "close": 74.7, "volume": 53791.0}, {"date": "2018-06-15", "close": 74.75, "volume": 101190.0}, {"date": "2018-06-18", "close": 74.585, "volume": 18649.0}, {"date": "2018-06-19", "close": 74.42, "volume": 46934.0}, {"date": "2018-06-20", "close": 74.37, "volume": 127931.0}, {"date": "2018-06-21", "close": 73.84, "volume": 76851.0}, {"date": "2018-06-22", "close": 73.66, "volume": 70890.0}, {"date": "2018-06-25", "close": 73.53, "volume": 40634.0}, {"date": "2018-06-26", "close": 73.91, "volume": 79151.0}, {"date": "2018-06-27", "close": 73.64, "volume": 55261.0}, {"date": "2018-06-28", "close": 73.68, "volume": 67742.0}, {"date": "2018-06-29", "close": 73.91, "volume": 97649.0}, {"date": "2018-07-02", "close": 73.6, "volume": 128682.0}, {"date": "2018-07-03", "close": 73.84, "volume": 90621.0}, {"date": "2018-07-05", "close": 73.87, "volume": 129277.0}, {"date": "2018-07-06", "close": 73.85, "volume": 55022.0}, {"date": "2018-07-09", "close": 74.2, "volume": 100944.0}, {"date": "2018-07-10", "close": 74.31, "volume": 41350.0}, {"date": "2018-07-11", "close": 74.41, "volume": 93797.0}, {"date": "2018-07-12", "close": 74.47, "volume": 138678.0}, {"date": "2018-07-13", "close": 74.5, "volume": 54303.0}, {"date": "2018-07-16", "close": 74.63, "volume": 70838.0}, {"date": "2018-07-17", "close": 74.42, "volume": 84650.0}, {"date": "2018-07-18", "close": 74.65, "volume": 84903.0}, {"date": "2018-07-19", "close": 74.64, "volume": 87322.0}, {"date": "2018-07-20", "close": 74.72, "volume": 140600.0}, {"date": "2018-07-23", "close": 74.725, "volume": 63698.0}, {"date": "2018-07-24", "close": 75.15, "volume": 36651.0}, {"date": "2018-07-25", "close": 75.07, "volume": 25801.0}, {"date": "2018-07-26", "close": 75.22, "volume": 34505.0}, {"date": "2018-07-27", "close": 74.6, "volume": 40824.0}, {"date": "2018-07-30", "close": 75.46, "volume": 27039.0}, {"date": "2018-07-31", "close": 75.44, "volume": 49386.0}, {"date": "2018-08-01", "close": 75.51, "volume": 25717.0}, {"date": "2018-08-02", "close": 75.3, "volume": 71514.0}, {"date": "2018-08-03", "close": 75.49, "volume": 78920.0}, {"date": "2018-08-06", "close": 75.35, "volume": 31305.0}, {"date": "2018-08-07", "close": 75.58, "volume": 23035.0}, {"date": "2018-08-08", "close": 75.51, "volume": 34300.0}, {"date": "2018-08-09", "close": 75.36, "volume": 29646.0}, {"date": "2018-08-10", "close": 74.83, "volume": 35307.0}, {"date": "2018-08-13", "close": 74.825, "volume": 49995.0}, {"date": "2018-08-14", "close": 74.99, "volume": 22993.0}, {"date": "2018-08-15", "close": 74.62, "volume": 29192.0}, {"date": "2018-08-16", "close": 74.995, "volume": 76583.0}, {"date": "2018-08-17", "close": 74.97, "volume": 27382.0}, {"date": "2018-08-20", "close": 74.91, "volume": 17497.0}, {"date": "2018-08-21", "close": 74.89, "volume": 14385.0}, {"date": "2018-08-22", "close": 74.84, "volume": 22536.0}, {"date": "2018-08-23", "close": 74.85, "volume": 13504.0}, {"date": "2018-08-24", "close": 74.8252, "volume": 26832.0}, {"date": "2018-08-27", "close": 74.86, "volume": 20455.0}, {"date": "2018-08-28", "close": 74.85, "volume": 19516.0}, {"date": "2018-08-29", "close": 74.99, "volume": 21110.0}, {"date": "2018-08-30", "close": 74.959, "volume": 20240.0}, {"date": "2018-08-31", "close": 74.66, "volume": 58033.0}, {"date": "2018-09-04", "close": 74.22, "volume": 97471.0}, {"date": "2018-09-05", "close": 74.21, "volume": 156593.0}, {"date": "2018-09-06", "close": 74.355, "volume": 65314.0}, {"date": "2018-09-07", "close": 74.35, "volume": 138778.0}, {"date": "2018-09-10", "close": 74.51, "volume": 33415.0}, {"date": "2018-09-11", "close": 74.83, "volume": 43370.0}, {"date": "2018-09-12", "close": 74.88, "volume": 99968.0}, {"date": "2018-09-13", "close": 75.05, "volume": 44018.0}, {"date": "2018-09-14", "close": 75.23, "volume": 83099.0}, {"date": "2018-09-17", "close": 74.98, "volume": 20227.0}, {"date": "2018-09-18", "close": 75.16, "volume": 22168.0}, {"date": "2018-09-19", "close": 75.3, "volume": 19564.0}, {"date": "2018-09-20", "close": 75.52, "volume": 28826.0}, {"date": "2018-09-21", "close": 75.35, "volume": 10557.0}, {"date": "2018-09-24", "close": 75.37, "volume": 26230.0}, {"date": "2018-09-25", "close": 75.6, "volume": 31450.0}, {"date": "2018-09-26", "close": 75.51, "volume": 34233.0}, {"date": "2018-09-27", "close": 75.88, "volume": 15747.0}, {"date": "2018-09-28", "close": 75.76, "volume": 21878.0}, {"date": "2018-10-01", "close": 75.74, "volume": 64784.0}, {"date": "2018-10-02", "close": 75.5, "volume": 46516.0}, {"date": "2018-10-03", "close": 75.76, "volume": 31549.0}, {"date": "2018-10-04", "close": 75.75, "volume": 115657.0}, {"date": "2018-10-05", "close": 75.48, "volume": 106699.0}, {"date": "2018-10-08", "close": 75.43, "volume": 62322.0}, {"date": "2018-10-09", "close": 75.51, "volume": 33810.0}, {"date": "2018-10-10", "close": 75.44, "volume": 114942.0}, {"date": "2018-10-11", "close": 75.31, "volume": 49823.0}, {"date": "2018-10-12", "close": 75.48, "volume": 78341.0}, {"date": "2018-10-15", "close": 74.9, "volume": 91480.0}, {"date": "2018-10-16", "close": 75.12, "volume": 32554.0}, {"date": "2018-10-17", "close": 75.21, "volume": 29067.0}, {"date": "2018-10-18", "close": 75.08, "volume": 15677.0}, {"date": "2018-10-19", "close": 75.04, "volume": 30415.0}, {"date": "2018-10-22", "close": 75.05, "volume": 50554.0}, {"date": "2018-10-23", "close": 74.75, "volume": 18994.0}, {"date": "2018-10-24", "close": 74.6, "volume": 55319.0}, {"date": "2018-10-25", "close": 74.72, "volume": 15478.0}, {"date": "2018-10-26", "close": 74.35, "volume": 27916.0}, {"date": "2018-10-29", "close": 74.16, "volume": 11227.0}, {"date": "2018-10-30", "close": 74.23, "volume": 23970.0}, {"date": "2018-10-31", "close": 74.57, "volume": 34738.0}, {"date": "2018-11-01", "close": 74.24, "volume": 66144.0}, {"date": "2018-11-02", "close": 74.49, "volume": 22882.0}, {"date": "2018-11-05", "close": 74.4, "volume": 71546.0}, {"date": "2018-11-06", "close": 74.55, "volume": 33091.0}, {"date": "2018-11-07", "close": 74.86, "volume": 201954.0}, {"date": "2018-11-08", "close": 75.01, "volume": 17218.0}, {"date": "2018-11-09", "close": 74.61, "volume": 17127.0}, {"date": "2018-11-12", "close": 74.38, "volume": 26310.0}, {"date": "2018-11-13", "close": 74.3, "volume": 11970.0}, {"date": "2018-11-14", "close": 73.85, "volume": 78189.0}, {"date": "2018-11-15", "close": 73.46, "volume": 98008.0}, {"date": "2018-11-16", "close": 73.45, "volume": 72730.0}, {"date": "2018-11-19", "close": 73.22, "volume": 30889.0}, {"date": "2018-11-20", "close": 73.12, "volume": 19427.0}, {"date": "2018-11-21", "close": 73.17, "volume": 63492.0}, {"date": "2018-11-23", "close": 73.105, "volume": 6621.0}, {"date": "2018-11-26", "close": 73.235, "volume": 43709.0}, {"date": "2018-11-27", "close": 73.21, "volume": 49533.0}, {"date": "2018-11-28", "close": 73.34, "volume": 124502.0}, {"date": "2018-11-29", "close": 72.86, "volume": 86329.0}, {"date": "2018-11-30", "close": 72.73, "volume": 71636.0}, {"date": "2018-12-03", "close": 72.47, "volume": 94160.0}, {"date": "2018-12-04", "close": 72.12, "volume": 81410.0}, {"date": "2018-12-06", "close": 71.99, "volume": 162561.0}, {"date": "2018-12-07", "close": 71.75, "volume": 107143.0}, {"date": "2018-12-10", "close": 71.98, "volume": 132609.0}, {"date": "2018-12-11", "close": 72.05, "volume": 117288.0}, {"date": "2018-12-12", "close": 72.3244, "volume": 97636.0}, {"date": "2018-12-13", "close": 72.72, "volume": 58631.0}, {"date": "2018-12-14", "close": 72.45, "volume": 137190.0}, {"date": "2018-12-17", "close": 72.3284, "volume": 100786.0}, {"date": "2018-12-18", "close": 72.775, "volume": 50221.0}, {"date": "2018-12-19", "close": 71.93, "volume": 39506.0}, {"date": "2018-12-20", "close": 71.865, "volume": 105082.0}, {"date": "2018-12-21", "close": 71.717, "volume": 150572.0}, {"date": "2018-12-24", "close": 71.2, "volume": 62013.0}, {"date": "2018-12-26", "close": 71.1, "volume": 72474.0}, {"date": "2018-12-27", "close": 71.19, "volume": 178055.0}, {"date": "2018-12-28", "close": 71.23, "volume": 182780.0}, {"date": "2018-12-31", "close": 71.13, "volume": 215667.0}, {"date": "2019-01-02", "close": 71.02, "volume": 34766.0}, {"date": "2019-01-03", "close": 70.32, "volume": 87920.0}, {"date": "2019-01-04", "close": 71.02, "volume": 69028.0}, {"date": "2019-01-07", "close": 71.37, "volume": 50447.0}, {"date": "2019-01-08", "close": 71.6605, "volume": 47581.0}, {"date": "2019-01-09", "close": 72.19, "volume": 30246.0}, {"date": "2019-01-10", "close": 71.99, "volume": 21262.0}, {"date": "2019-01-11", "close": 71.9, "volume": 33639.0}, {"date": "2019-01-14", "close": 71.81, "volume": 55263.0}, {"date": "2019-01-15", "close": 72.08, "volume": 932291.0}, {"date": "2019-01-16", "close": 72.24, "volume": 72338.0}, {"date": "2019-01-17", "close": 72.13, "volume": 42183.0}, {"date": "2019-01-18", "close": 73.17, "volume": 40903.0}, {"date": "2019-01-22", "close": 72.67, "volume": 48932.0}, {"date": "2019-01-23", "close": 73.06, "volume": 24312.0}, {"date": "2019-01-24", "close": 73.05, "volume": 18114.0}, {"date": "2019-01-25", "close": 73.24, "volume": 30302.0}, {"date": "2019-01-28", "close": 73.11, "volume": 27689.0}, {"date": "2019-01-29", "close": 73.09, "volume": 21684.0}, {"date": "2019-01-30", "close": 73.33, "volume": 55410.0}, {"date": "2019-01-31", "close": 73.625, "volume": 30661.0}, {"date": "2019-02-01", "close": 73.68, "volume": 33803.0}, {"date": "2019-02-04", "close": 73.76, "volume": 83015.0}, {"date": "2019-02-05", "close": 73.905, "volume": 51844.0}, {"date": "2019-02-06", "close": 73.67, "volume": 29557.0}, {"date": "2019-02-07", "close": 73.355, "volume": 26162.0}, {"date": "2019-02-08", "close": 73.62, "volume": 18938.0}, {"date": "2019-02-11", "close": 73.55, "volume": 43942.0}, {"date": "2019-02-12", "close": 73.6, "volume": 40675.0}, {"date": "2019-02-13", "close": 73.64, "volume": 107451.0}, {"date": "2019-02-14", "close": 73.44, "volume": 33060.0}, {"date": "2019-02-15", "close": 73.56, "volume": 91555.0}, {"date": "2019-02-19", "close": 72.38, "volume": 23099.0}, {"date": "2019-02-20", "close": 73.45, "volume": 17937.0}, {"date": "2019-02-21", "close": 73.5897, "volume": 10687.0}, {"date": "2019-02-22", "close": 73.84, "volume": 16745.0}, {"date": "2019-02-25", "close": 73.81, "volume": 72556.0}, {"date": "2019-02-26", "close": 73.65, "volume": 15372.0}, {"date": "2019-02-27", "close": 73.91, "volume": 32958.0}, {"date": "2019-02-28", "close": 74.12, "volume": 29880.0}, {"date": "2019-03-01", "close": 74.0703, "volume": 41942.0}, {"date": "2019-03-04", "close": 74.05, "volume": 19067.0}, {"date": "2019-03-05", "close": 73.88, "volume": 203630.0}, {"date": "2019-03-06", "close": 73.82, "volume": 18429.0}, {"date": "2019-03-07", "close": 73.64, "volume": 23006.0}, {"date": "2019-03-08", "close": 73.86, "volume": 34103.0}, {"date": "2019-03-11", "close": 73.73, "volume": 17955.0}, {"date": "2019-03-12", "close": 73.78, "volume": 26168.0}, {"date": "2019-03-13", "close": 73.84, "volume": 25778.0}, {"date": "2019-03-14", "close": 74.16, "volume": 15105.0}, {"date": "2019-03-15", "close": 73.84, "volume": 47354.0}, {"date": "2019-03-18", "close": 73.92, "volume": 43021.0}, {"date": "2019-03-19", "close": 74.04, "volume": 27285.0}, {"date": "2019-03-20", "close": 73.92, "volume": 32960.0}, {"date": "2019-03-21", "close": 74.11, "volume": 20310.0}, {"date": "2019-03-22", "close": 73.94, "volume": 53476.0}, {"date": "2019-03-25", "close": 73.88, "volume": 21691.0}, {"date": "2019-03-26", "close": 73.955, "volume": 31637.0}, {"date": "2019-03-27", "close": 73.57, "volume": 47007.0}, {"date": "2019-03-28", "close": 73.98, "volume": 18455.0}, {"date": "2019-03-29", "close": 74.15, "volume": 16458.0}, {"date": "2019-04-01", "close": 74.045, "volume": 24862.0}, {"date": "2019-04-02", "close": 74.05, "volume": 22177.0}, {"date": "2019-04-03", "close": 74.3, "volume": 15391.0}, {"date": "2019-04-04", "close": 74.28, "volume": 16353.0}, {"date": "2019-04-05", "close": 74.34, "volume": 9646.0}, {"date": "2019-04-08", "close": 74.55, "volume": 8933.0}, {"date": "2019-04-09", "close": 74.4989, "volume": 330249.0}, {"date": "2019-04-10", "close": 74.58, "volume": 32913.0}, {"date": "2019-04-11", "close": 74.81, "volume": 14013.0}, {"date": "2019-04-12", "close": 75.08, "volume": 71495.0}, {"date": "2019-04-15", "close": 75.05, "volume": 18039.0}, {"date": "2019-04-16", "close": 75.1, "volume": 13573.0}, {"date": "2019-04-17", "close": 75.11, "volume": 37657.0}, {"date": "2019-04-18", "close": 75.01, "volume": 13699.0}, {"date": "2019-04-22", "close": 75.27, "volume": 11355.0}, {"date": "2019-04-23", "close": 75.25, "volume": 8228.0}, {"date": "2019-04-24", "close": 75.11, "volume": 21821.0}, {"date": "2019-04-25", "close": 75.24, "volume": 48114.0}, {"date": "2019-04-26", "close": 75.23, "volume": 22517.0}, {"date": "2019-04-29", "close": 75.21, "volume": 5064.0}, {"date": "2019-04-30", "close": 75.16, "volume": 20848.0}, {"date": "2019-05-01", "close": 74.86, "volume": 19791.0}, {"date": "2019-05-02", "close": 74.85, "volume": 27626.0}, {"date": "2019-05-03", "close": 75.0, "volume": 33840.0}, {"date": "2019-05-06", "close": 74.95, "volume": 13285.0}, {"date": "2019-05-07", "close": 74.57, "volume": 27437.0}, {"date": "2019-05-08", "close": 74.63, "volume": 41462.0}, {"date": "2019-05-09", "close": 74.43, "volume": 5558.0}, {"date": "2019-05-10", "close": 74.42, "volume": 256682.0}, {"date": "2019-05-13", "close": 74.01, "volume": 24580.0}, {"date": "2019-05-14", "close": 74.25, "volume": 9459.0}, {"date": "2019-05-15", "close": 74.19, "volume": 46804.0}, {"date": "2019-05-16", "close": 74.21, "volume": 73987.0}, {"date": "2019-05-17", "close": 74.2, "volume": 13371.0}, {"date": "2019-05-20", "close": 74.33, "volume": 10987.0}, {"date": "2019-05-21", "close": 74.47, "volume": 7533.0}, {"date": "2019-05-22", "close": 74.29, "volume": 29358.0}, {"date": "2019-05-23", "close": 73.84, "volume": 10841.0}, {"date": "2019-05-24", "close": 73.94, "volume": 10528.0}, {"date": "2019-05-28", "close": 73.72, "volume": 28714.0}, {"date": "2019-05-29", "close": 73.5, "volume": 22571.0}, {"date": "2019-05-30", "close": 73.7203, "volume": 12377.0}, {"date": "2019-05-31", "close": 73.25, "volume": 7769.0}, {"date": "2019-06-03", "close": 73.01, "volume": 11728.0}, {"date": "2019-06-04", "close": 73.33, "volume": 11954.0}, {"date": "2019-06-05", "close": 73.31, "volume": 52352.0}, {"date": "2019-06-06", "close": 73.49, "volume": 17816.0}, {"date": "2019-06-07", "close": 73.58, "volume": 175006.0}, {"date": "2019-06-10", "close": 73.78, "volume": 43704.0}, {"date": "2019-06-11", "close": 73.84, "volume": 30029.0}, {"date": "2019-06-12", "close": 73.64, "volume": 75906.0}, {"date": "2019-06-13", "close": 73.77, "volume": 10352.0}, {"date": "2019-06-14", "close": 73.713, "volume": 11649.0}, {"date": "2019-06-17", "close": 73.677, "volume": 52475.0}, {"date": "2019-06-18", "close": 74.0, "volume": 38693.0}, {"date": "2019-06-19", "close": 74.44, "volume": 40428.0}, {"date": "2019-06-20", "close": 74.72, "volume": 35956.0}, {"date": "2019-06-21", "close": 74.87, "volume": 21417.0}, {"date": "2019-06-24", "close": 74.9, "volume": 15886.0}, {"date": "2019-06-25", "close": 74.64, "volume": 15828.0}, {"date": "2019-06-26", "close": 74.805, "volume": 15044.0}, {"date": "2019-06-27", "close": 74.9, "volume": 31212.0}, {"date": "2019-06-28", "close": 75.18, "volume": 53317.0}, {"date": "2019-07-01", "close": 75.11, "volume": 18457.0}, {"date": "2019-07-02", "close": 75.13, "volume": 15335.0}, {"date": "2019-07-03", "close": 75.1859, "volume": 3100.0}, {"date": "2019-07-05", "close": 75.18, "volume": 8361.0}, {"date": "2019-07-08", "close": 75.215, "volume": 6127.0}, {"date": "2019-07-09", "close": 75.14, "volume": 7135.0}, {"date": "2019-07-10", "close": 75.13, "volume": 10773.0}, {"date": "2019-07-11", "close": 75.3, "volume": 11382.0}, {"date": "2019-07-12", "close": 75.29, "volume": 24508.0}, {"date": "2019-07-15", "close": 75.1, "volume": 7295.0}, {"date": "2019-07-16", "close": 75.11, "volume": 14786.0}, {"date": "2019-07-17", "close": 75.08, "volume": 17736.0}, {"date": "2019-07-18", "close": 75.24, "volume": 11442.0}, {"date": "2019-07-19", "close": 75.18, "volume": 10085.0}, {"date": "2019-07-22", "close": 75.38, "volume": 10744.0}, {"date": "2019-07-23", "close": 75.401, "volume": 26518.0}, {"date": "2019-07-24", "close": 75.58, "volume": 22516.0}, {"date": "2019-07-25", "close": 75.65, "volume": 41516.0}, {"date": "2019-07-26", "close": 75.8226, "volume": 13134.0}, {"date": "2019-07-29", "close": 75.78, "volume": 20954.0}, {"date": "2019-07-30", "close": 75.64, "volume": 11274.0}, {"date": "2019-07-31", "close": 75.43, "volume": 14259.0}, {"date": "2019-08-01", "close": 75.185, "volume": 7239.0}, {"date": "2019-08-02", "close": 74.66, "volume": 23001.0}, {"date": "2019-08-05", "close": 74.1873, "volume": 52161.0}, {"date": "2019-08-06", "close": 74.22, "volume": 20726.0}, {"date": "2019-08-07", "close": 74.24, "volume": 60717.0}, {"date": "2019-08-08", "close": 74.42, "volume": 28890.0}, {"date": "2019-08-09", "close": 74.38, "volume": 24346.0}, {"date": "2019-08-12", "close": 73.8889, "volume": 19409.0}, {"date": "2019-08-13", "close": 74.43, "volume": 22358.0}, {"date": "2019-08-14", "close": 73.82, "volume": 36979.0}, {"date": "2019-08-15", "close": 73.62, "volume": 43560.0}, {"date": "2019-08-16", "close": 73.97, "volume": 27962.0}, {"date": "2019-08-19", "close": 73.99, "volume": 16939.0}, {"date": "2019-08-20", "close": 74.13, "volume": 19697.0}, {"date": "2019-08-21", "close": 74.52, "volume": 10033.0}, {"date": "2019-08-22", "close": 74.5, "volume": 18055.0}, {"date": "2019-08-23", "close": 74.21, "volume": 7600.0}, {"date": "2019-08-26", "close": 74.39, "volume": 9795.0}, {"date": "2019-08-27", "close": 74.1, "volume": 57187.0}, {"date": "2019-08-28", "close": 74.37, "volume": 7081.0}, {"date": "2019-08-29", "close": 74.26, "volume": 11893.0}, {"date": "2019-08-30", "close": 74.37, "volume": 8284.0}, {"date": "2019-09-03", "close": 73.78, "volume": 34858.0}, {"date": "2019-09-04", "close": 73.79, "volume": 27958.0}, {"date": "2019-09-05", "close": 73.89, "volume": 10475.0}, {"date": "2019-09-06", "close": 74.1, "volume": 19751.0}, {"date": "2019-09-09", "close": 74.08, "volume": 6317.0}, {"date": "2019-09-10", "close": 74.16, "volume": 11600.0}, {"date": "2019-09-11", "close": 74.17, "volume": 13105.0}, {"date": "2019-09-12", "close": 74.31, "volume": 50456.0}, {"date": "2019-09-13", "close": 74.63, "volume": 37333.0}, {"date": "2019-09-16", "close": 74.07, "volume": 73216.0}, {"date": "2019-09-17", "close": 74.6, "volume": 25421.0}, {"date": "2019-09-18", "close": 74.63, "volume": 35499.0}, {"date": "2019-09-19", "close": 74.73, "volume": 15870.0}, {"date": "2019-09-20", "close": 74.83, "volume": 26707.0}, {"date": "2019-09-23", "close": 74.72, "volume": 23030.0}, {"date": "2019-09-24", "close": 74.53, "volume": 19363.0}, {"date": "2019-09-25", "close": 74.61, "volume": 8705.0}, {"date": "2019-09-26", "close": 74.56, "volume": 36598.0}, {"date": "2019-09-27", "close": 74.62, "volume": 27500.0}, {"date": "2019-09-30", "close": 74.55, "volume": 21759.0}, {"date": "2019-10-01", "close": 74.25, "volume": 21387.0}, {"date": "2019-10-02", "close": 73.92, "volume": 35474.0}, {"date": "2019-10-03", "close": 73.94, "volume": 21913.0}, {"date": "2019-10-04", "close": 74.06, "volume": 51712.0}, {"date": "2019-10-07", "close": 74.0, "volume": 127813.0}, {"date": "2019-10-08", "close": 73.82, "volume": 12261.0}, {"date": "2019-10-09", "close": 73.84, "volume": 27707.0}, {"date": "2019-10-10", "close": 74.11, "volume": 7065.0}, {"date": "2019-10-11", "close": 74.6, "volume": 9639.0}, {"date": "2019-10-14", "close": 74.62, "volume": 34637.0}, {"date": "2019-10-15", "close": 74.71, "volume": 14731.0}, {"date": "2019-10-16", "close": 74.6901, "volume": 12523.0}, {"date": "2019-10-17", "close": 74.86, "volume": 12383.0}, {"date": "2019-10-18", "close": 75.03, "volume": 28250.0}, {"date": "2019-10-21", "close": 75.16, "volume": 9592.0}, {"date": "2019-10-22", "close": 75.15, "volume": 19103.0}, {"date": "2019-10-23", "close": 75.03, "volume": 8060.0}, {"date": "2019-10-24", "close": 75.23, "volume": 17338.0}, {"date": "2019-10-25", "close": 75.43, "volume": 8368.0}, {"date": "2019-10-28", "close": 75.48, "volume": 8163.0}, {"date": "2019-10-29", "close": 75.33, "volume": 5171.0}, {"date": "2019-10-30", "close": 75.15, "volume": 13033.0}, {"date": "2019-10-31", "close": 75.17, "volume": 8301.0}, {"date": "2019-11-01", "close": 75.17, "volume": 4288.0}, {"date": "2019-11-04", "close": 75.39, "volume": 24600.0}, {"date": "2019-11-05", "close": 75.5, "volume": 27154.0}, {"date": "2019-11-06", "close": 75.505, "volume": 6091.0}, {"date": "2019-11-07", "close": 75.69, "volume": 89739.0}, {"date": "2019-11-08", "close": 75.75, "volume": 13513.0}, {"date": "2019-11-11", "close": 75.71, "volume": 9525.0}, {"date": "2019-11-12", "close": 75.7, "volume": 7603.0}, {"date": "2019-11-13", "close": 75.65, "volume": 12296.0}, {"date": "2019-11-14", "close": 75.55, "volume": 13570.0}, {"date": "2019-11-15", "close": 75.6, "volume": 210782.0}, {"date": "2019-11-18", "close": 75.7, "volume": 5627.0}, {"date": "2019-11-19", "close": 75.7, "volume": 7724.0}, {"date": "2019-11-20", "close": 75.37, "volume": 13069.0}, {"date": "2019-11-21", "close": 75.39, "volume": 18035.0}, {"date": "2019-11-22", "close": 75.6, "volume": 11166.0}, {"date": "2019-11-25", "close": 75.8759, "volume": 22435.0}, {"date": "2019-11-26", "close": 75.905, "volume": 23823.0}, {"date": "2019-11-27", "close": 76.19, "volume": 8796.0}, {"date": "2019-11-29", "close": 76.075, "volume": 3144.0}, {"date": "2019-12-02", "close": 75.925, "volume": 42919.0}, {"date": "2019-12-03", "close": 75.81, "volume": 6603.0}, {"date": "2019-12-04", "close": 76.01, "volume": 10237.0}, {"date": "2019-12-05", "close": 76.25, "volume": 11143.0}, {"date": "2019-12-06", "close": 76.45, "volume": 7815.0}, {"date": "2019-12-09", "close": 76.37, "volume": 14930.0}, {"date": "2019-12-10", "close": 76.39, "volume": 9217.0}, {"date": "2019-12-11", "close": 76.47, "volume": 16882.0}, {"date": "2019-12-12", "close": 76.53, "volume": 41897.0}, {"date": "2019-12-13", "close": 76.78, "volume": 15839.0}, {"date": "2019-12-16", "close": 77.1, "volume": 12892.0}, {"date": "2019-12-17", "close": 77.05, "volume": 10057.0}, {"date": "2019-12-18", "close": 77.41, "volume": 9501.0}, {"date": "2019-12-19", "close": 77.39, "volume": 7202.0}, {"date": "2019-12-20", "close": 77.24, "volume": 10532.0}, {"date": "2019-12-23", "close": 77.341, "volume": 5049.0}, {"date": "2019-12-24", "close": 77.0801, "volume": 3179.0}, {"date": "2019-12-26", "close": 77.195, "volume": 5023.0}, {"date": "2019-12-27", "close": 77.22, "volume": 3682.0}, {"date": "2019-12-30", "close": 77.42, "volume": 31454.0}, {"date": "2019-12-31", "close": 77.345, "volume": 13720.0}, {"date": "2020-01-02", "close": 77.0, "volume": 13581.0}, {"date": "2020-01-03", "close": 76.56, "volume": 7827.0}, {"date": "2020-01-06", "close": 76.57, "volume": 13291.0}, {"date": "2020-01-07", "close": 76.55, "volume": 11377.0}, {"date": "2020-01-08", "close": 76.76, "volume": 15141.0}, {"date": "2020-01-09", "close": 76.865, "volume": 11617.0}, {"date": "2020-01-10", "close": 77.04, "volume": 4815.0}, {"date": "2020-01-13", "close": 76.89, "volume": 63789.0}, {"date": "2020-01-14", "close": 76.88, "volume": 65204.0}, {"date": "2020-01-15", "close": 76.65, "volume": 18558.0}, {"date": "2020-01-16", "close": 76.93, "volume": 8499.0}, {"date": "2020-01-17", "close": 77.4, "volume": 11667.0}, {"date": "2020-01-21", "close": 77.38, "volume": 16708.0}, {"date": "2020-01-22", "close": 77.45, "volume": 15196.0}, {"date": "2020-01-23", "close": 77.1974, "volume": 7942.0}, {"date": "2020-01-24", "close": 76.78, "volume": 52612.0}, {"date": "2020-01-27", "close": 76.42, "volume": 9251.0}, {"date": "2020-01-28", "close": 76.8, "volume": 41996.0}, {"date": "2020-01-29", "close": 76.76, "volume": 6745.0}, {"date": "2020-01-30", "close": 76.51, "volume": 18697.0}, {"date": "2020-01-31", "close": 76.3, "volume": 5983.0}, {"date": "2020-02-03", "close": 76.235, "volume": 3873.0}, {"date": "2020-02-04", "close": 76.29, "volume": 17125.0}, {"date": "2020-02-05", "close": 76.78, "volume": 3328.0}, {"date": "2020-02-06", "close": 76.705, "volume": 10232.0}, {"date": "2020-02-07", "close": 76.56, "volume": 19042.0}, {"date": "2020-02-10", "close": 76.5, "volume": 15025.0}, {"date": "2020-02-11", "close": 76.57, "volume": 8073.0}, {"date": "2020-02-12", "close": 76.84, "volume": 35859.0}, {"date": "2020-02-13", "close": 76.73, "volume": 10255.0}, {"date": "2020-02-14", "close": 76.91, "volume": 13877.0}, {"date": "2020-02-18", "close": 76.75, "volume": 43525.0}, {"date": "2020-02-19", "close": 76.765, "volume": 25438.0}, {"date": "2020-02-20", "close": 76.51, "volume": 27840.0}, {"date": "2020-02-21", "close": 76.45, "volume": 11236.0}, {"date": "2020-02-24", "close": 75.83, "volume": 12460.0}, {"date": "2020-02-25", "close": 75.52, "volume": 31214.0}, {"date": "2020-02-26", "close": 75.288, "volume": 11036.0}, {"date": "2020-02-27", "close": 74.41, "volume": 97139.0}, {"date": "2020-02-28", "close": 73.93, "volume": 39623.0}, {"date": "2020-03-02", "close": 73.86, "volume": 74317.0}, {"date": "2020-03-03", "close": 73.48, "volume": 23391.0}, {"date": "2020-03-04", "close": 74.04, "volume": 11463.0}, {"date": "2020-03-05", "close": 73.3077, "volume": 24473.0}, {"date": "2020-03-06", "close": 72.2724, "volume": 25426.0}, {"date": "2020-03-09", "close": 68.5795, "volume": 170705.0}, {"date": "2020-03-10", "close": 68.98, "volume": 73369.0}, {"date": "2020-03-11", "close": 66.81, "volume": 715839.0}, {"date": "2020-03-12", "close": 64.7, "volume": 133815.0}, {"date": "2020-03-13", "close": 67.36, "volume": 57949.0}, {"date": "2020-03-16", "close": 64.1601, "volume": 116016.0}, {"date": "2020-03-17", "close": 62.92, "volume": 55899.0}, {"date": "2020-03-18", "close": 63.33, "volume": 51877.0}, {"date": "2020-03-19", "close": 57.78, "volume": 457340.0}, {"date": "2020-03-20", "close": 57.66, "volume": 51001.0}, {"date": "2020-03-23", "close": 60.89, "volume": 77632.0}, {"date": "2020-03-24", "close": 62.37, "volume": 94384.0}, {"date": "2020-03-25", "close": 65.36, "volume": 78455.0}, {"date": "2020-03-26", "close": 65.0, "volume": 73357.0}, {"date": "2020-03-27", "close": 65.0, "volume": 25131.0}, {"date": "2020-03-30", "close": 65.2, "volume": 43052.0}, {"date": "2020-03-31", "close": 65.13, "volume": 24109.0}, {"date": "2020-04-01", "close": 63.2, "volume": 79471.0}, {"date": "2020-04-02", "close": 64.25, "volume": 14389.0}, {"date": "2020-04-03", "close": 64.51, "volume": 22627.0}, {"date": "2020-04-06", "close": 65.12, "volume": 14650.0}, {"date": "2020-04-07", "close": 65.7, "volume": 19206.0}, {"date": "2020-04-08", "close": 66.7, "volume": 30311.0}, {"date": "2020-04-09", "close": 69.0, "volume": 17030.0}, {"date": "2020-04-13", "close": 69.115, "volume": 49014.0}, {"date": "2020-04-14", "close": 69.02, "volume": 88056.0}, {"date": "2020-04-15", "close": 68.46, "volume": 9008.0}, {"date": "2020-04-16", "close": 68.25, "volume": 22108.0}, {"date": "2020-04-17", "close": 68.17, "volume": 30440.0}, {"date": "2020-04-20", "close": 68.66, "volume": 21869.0}, {"date": "2020-04-21", "close": 68.21, "volume": 6663.0}, {"date": "2020-04-22", "close": 67.62, "volume": 9631.0}, {"date": "2020-04-23", "close": 68.08, "volume": 9247.0}, {"date": "2020-04-24", "close": 67.8, "volume": 5817.0}, {"date": "2020-04-27", "close": 67.61, "volume": 7154.0}, {"date": "2020-04-28", "close": 67.02, "volume": 31128.0}, {"date": "2020-04-29", "close": 68.26, "volume": 9135.0}, {"date": "2020-04-30", "close": 67.6395, "volume": 22164.0}, {"date": "2020-05-01", "close": 67.27, "volume": 30373.0}, {"date": "2020-05-04", "close": 66.89, "volume": 20147.0}, {"date": "2020-05-05", "close": 67.35, "volume": 11892.0}, {"date": "2020-05-06", "close": 66.85, "volume": 26302.0}, {"date": "2020-05-07", "close": 66.52, "volume": 25976.0}, {"date": "2020-05-08", "close": 66.72, "volume": 10923.0}, {"date": "2020-05-11", "close": 66.43, "volume": 7775.0}, {"date": "2020-05-12", "close": 66.44, "volume": 5805.0}, {"date": "2020-05-13", "close": 66.57, "volume": 3831.0}, {"date": "2020-05-14", "close": 67.0, "volume": 23342.0}, {"date": "2020-05-15", "close": 66.9, "volume": 14318.0}, {"date": "2020-05-18", "close": 68.12, "volume": 23760.0}, {"date": "2020-05-19", "close": 68.27, "volume": 20858.0}, {"date": "2020-05-20", "close": 68.54, "volume": 20957.0}, {"date": "2020-05-21", "close": 68.95, "volume": 8483.0}, {"date": "2020-05-22", "close": 68.85, "volume": 2700.0}, {"date": "2020-05-26", "close": 69.05, "volume": 7887.0}, {"date": "2020-05-27", "close": 69.0, "volume": 9068.0}, {"date": "2020-05-28", "close": 69.7355, "volume": 11246.0}, {"date": "2020-05-29", "close": 69.84, "volume": 6219.0}, {"date": "2020-06-01", "close": 69.4, "volume": 4779.0}, {"date": "2020-06-02", "close": 69.8, "volume": 3239.0}, {"date": "2020-06-03", "close": 70.65, "volume": 113574.0}, {"date": "2020-06-04", "close": 70.85, "volume": 6513.0}, {"date": "2020-06-05", "close": 71.685, "volume": 47081.0}, {"date": "2020-06-08", "close": 71.55, "volume": 7410.0}, {"date": "2020-06-09", "close": 71.1, "volume": 10230.0}, {"date": "2020-06-10", "close": 71.22, "volume": 8584.0}, {"date": "2020-06-11", "close": 70.15, "volume": 10916.0}, {"date": "2020-06-12", "close": 70.71, "volume": 6252.0}, {"date": "2020-06-15", "close": 71.13, "volume": 98577.0}, {"date": "2020-06-16", "close": 71.21, "volume": 86036.0}, {"date": "2020-06-17", "close": 70.97, "volume": 3795.0}, {"date": "2020-06-18", "close": 71.5, "volume": 2019.0}, {"date": "2020-06-19", "close": 70.99, "volume": 8664.0}, {"date": "2020-06-22", "close": 70.77, "volume": 40116.0}, {"date": "2020-06-23", "close": 71.35, "volume": 10910.0}, {"date": "2020-06-24", "close": 70.47, "volume": 8193.0}, {"date": "2020-06-25", "close": 70.68, "volume": 10633.0}, {"date": "2020-06-26", "close": 70.66, "volume": 70826.0}, {"date": "2020-06-29", "close": 70.62, "volume": 3896.0}, {"date": "2020-06-30", "close": 70.59, "volume": 41080.0}, {"date": "2020-07-01", "close": 71.09, "volume": 51385.0}, {"date": "2020-07-02", "close": 71.3, "volume": 4510.0}, {"date": "2020-07-06", "close": 71.63, "volume": 6515.0}, {"date": "2020-07-07", "close": 71.43, "volume": 6732.0}, {"date": "2020-07-08", "close": 71.64, "volume": 11113.0}, {"date": "2020-07-09", "close": 71.32, "volume": 18131.0}, {"date": "2020-07-10", "close": 71.57, "volume": 7771.0}, {"date": "2020-07-13", "close": 70.7, "volume": 38554.0}, {"date": "2020-07-14", "close": 71.645, "volume": 33801.0}, {"date": "2020-07-15", "close": 71.845, "volume": 24216.0}, {"date": "2020-07-16", "close": 72.02, "volume": 7815.0}, {"date": "2020-07-17", "close": 72.25, "volume": 12775.0}, {"date": "2020-07-20", "close": 72.5, "volume": 2026.0}, {"date": "2020-07-21", "close": 72.47, "volume": 7903.0}, {"date": "2020-07-22", "close": 72.79, "volume": 6062.0}, {"date": "2020-07-23", "close": 72.5, "volume": 17434.0}, {"date": "2020-07-24", "close": 72.58, "volume": 4868.0}, {"date": "2020-07-27", "close": 73.26, "volume": 5328.0}, {"date": "2020-07-28", "close": 72.3797, "volume": 3110.0}, {"date": "2020-07-29", "close": 73.0, "volume": 5940.0}, {"date": "2020-07-30", "close": 72.6, "volume": 3148.0}, {"date": "2020-07-31", "close": 72.13, "volume": 5162.0}, {"date": "2020-08-03", "close": 72.14, "volume": 4782.0}, {"date": "2020-08-04", "close": 72.48, "volume": 17787.0}, {"date": "2020-08-05", "close": 72.16, "volume": 8071.0}, {"date": "2020-08-06", "close": 73.0, "volume": 17562.0}, {"date": "2020-08-07", "close": 72.71, "volume": 21885.0}, {"date": "2020-08-10", "close": 72.7, "volume": 10433.0}, {"date": "2020-08-11", "close": 72.96, "volume": 13321.0}, {"date": "2020-08-12", "close": 72.79, "volume": 7530.0}, {"date": "2020-08-13", "close": 72.5052, "volume": 3376.0}, {"date": "2020-08-14", "close": 72.3, "volume": 16118.0}, {"date": "2020-08-17", "close": 72.4, "volume": 11698.0}, {"date": "2020-08-18", "close": 72.4, "volume": 39284.0}, {"date": "2020-08-19", "close": 72.23, "volume": 13282.0}, {"date": "2020-08-20", "close": 72.05, "volume": 25445.0}, {"date": "2020-08-21", "close": 72.25, "volume": 15002.0}, {"date": "2020-08-24", "close": 71.96, "volume": 8394.0}, {"date": "2020-08-25", "close": 72.025, "volume": 6696.0}, {"date": "2020-08-26", "close": 72.1271, "volume": 5127.0}, {"date": "2020-08-27", "close": 71.87, "volume": 6212.0}, {"date": "2020-08-28", "close": 72.08, "volume": 8090.0}, {"date": "2020-08-31", "close": 71.79, "volume": 2820.0}, {"date": "2020-09-01", "close": 72.04, "volume": 6260.0}, {"date": "2020-09-02", "close": 72.245, "volume": 7820.0}, {"date": "2020-09-03", "close": 72.27, "volume": 24853.0}, {"date": "2020-09-04", "close": 72.13, "volume": 2881.0}, {"date": "2020-09-08", "close": 72.015, "volume": 2492.0}, {"date": "2020-09-09", "close": 71.98, "volume": 4562.0}, {"date": "2020-09-10", "close": 71.95, "volume": 8403.0}, {"date": "2020-09-11", "close": 71.97, "volume": 7683.0}, {"date": "2020-09-14", "close": 72.04, "volume": 2366.0}, {"date": "2020-09-15", "close": 72.13, "volume": 7607.0}, {"date": "2020-09-16", "close": 72.22, "volume": 16880.0}, {"date": "2020-09-17", "close": 71.76, "volume": 29070.0}, {"date": "2020-09-18", "close": 71.97, "volume": 15924.0}, {"date": "2020-09-21", "close": 71.41, "volume": 9750.0}, {"date": "2020-09-22", "close": 71.78, "volume": 7536.0}, {"date": "2020-09-23", "close": 71.52, "volume": 4167.0}, {"date": "2020-09-24", "close": 71.065, "volume": 5598.0}, {"date": "2020-09-25", "close": 70.975, "volume": 2876.0}, {"date": "2020-09-28", "close": 71.25, "volume": 7071.0}, {"date": "2020-09-29", "close": 71.28, "volume": 10478.0}, {"date": "2020-09-30", "close": 71.49, "volume": 29919.0}, {"date": "2020-10-01", "close": 71.69, "volume": 75381.0}, {"date": "2020-10-02", "close": 71.67, "volume": 6050.0}, {"date": "2020-10-05", "close": 72.09, "volume": 6679.0}, {"date": "2020-10-06", "close": 71.12, "volume": 19837.0}, {"date": "2020-10-07", "close": 72.25, "volume": 5345.0}, {"date": "2020-10-08", "close": 72.34, "volume": 63814.0}, {"date": "2020-10-09", "close": 72.51, "volume": 7648.0}, {"date": "2020-10-12", "close": 72.37, "volume": 49161.0}, {"date": "2020-10-13", "close": 72.31, "volume": 712143.0}, {"date": "2020-10-14", "close": 72.42, "volume": 199602.0}, {"date": "2020-10-15", "close": 72.65, "volume": 1718913.0}, {"date": "2020-10-16", "close": 72.65, "volume": 21687.0}, {"date": "2020-10-19", "close": 72.69, "volume": 16002.0}, {"date": "2020-10-20", "close": 72.93, "volume": 72700.0}, {"date": "2020-10-21", "close": 72.825, "volume": 537416.0}, {"date": "2020-10-22", "close": 72.98, "volume": 16203.0}, {"date": "2020-10-23", "close": 73.0, "volume": 29700.0}, {"date": "2020-10-26", "close": 72.9216, "volume": 57288.0}, {"date": "2020-10-27", "close": 72.48, "volume": 394610.0}, {"date": "2020-10-28", "close": 72.53, "volume": 67736.0}, {"date": "2020-10-29", "close": 72.67, "volume": 15892.0}, {"date": "2020-10-30", "close": 72.6902, "volume": 38568.0}, {"date": "2020-11-02", "close": 72.64, "volume": 47356.0}, {"date": "2020-11-03", "close": 73.02, "volume": 27236.0}, {"date": "2020-11-04", "close": 73.32, "volume": 29150.0}, {"date": "2020-11-05", "close": 73.54, "volume": 48673.0}, {"date": "2020-11-06", "close": 73.8, "volume": 12099.0}, {"date": "2020-11-09", "close": 74.42, "volume": 16140.0}, {"date": "2020-11-10", "close": 74.18, "volume": 86797.0}, {"date": "2020-11-11", "close": 74.1272, "volume": 20539.0}, {"date": "2020-11-12", "close": 73.68, "volume": 22206.0}, {"date": "2020-11-13", "close": 74.07, "volume": 51865.0}, {"date": "2020-11-16", "close": 74.46, "volume": 154980.0}, {"date": "2020-11-17", "close": 74.3, "volume": 92173.0}, {"date": "2020-11-18", "close": 74.65, "volume": 16628.0}, {"date": "2020-11-19", "close": 74.87, "volume": 47195.0}, {"date": "2020-11-20", "close": 74.635, "volume": 37665.0}, {"date": "2020-11-23", "close": 74.97, "volume": 25675.0}, {"date": "2020-11-24", "close": 74.82, "volume": 94805.0}, {"date": "2020-11-25", "close": 74.86, "volume": 29111.0}, {"date": "2020-11-27", "close": 75.0249, "volume": 7337.0}, {"date": "2020-11-30", "close": 75.03, "volume": 11129.0}, {"date": "2020-12-01", "close": 75.5, "volume": 26766.0}, {"date": "2020-12-02", "close": 75.655, "volume": 16964.0}, {"date": "2020-12-03", "close": 75.55, "volume": 11069.0}, {"date": "2020-12-04", "close": 75.74, "volume": 25196.0}, {"date": "2020-12-07", "close": 75.42, "volume": 34520.0}, {"date": "2020-12-08", "close": 75.3, "volume": 32560.0}, {"date": "2020-12-09", "close": 75.075, "volume": 40950.0}, {"date": "2020-12-10", "close": 74.77, "volume": 64816.0}, {"date": "2020-12-11", "close": 74.7, "volume": 9673.0}, {"date": "2020-12-14", "close": 74.85, "volume": 10227.0}, {"date": "2020-12-15", "close": 75.16, "volume": 16094.0}, {"date": "2020-12-16", "close": 75.3069, "volume": 7279.0}, {"date": "2020-12-17", "close": 75.59, "volume": 9022.0}, {"date": "2020-12-18", "close": 75.26, "volume": 7260.0}, {"date": "2020-12-21", "close": 75.41, "volume": 5915.0}, {"date": "2020-12-22", "close": 75.365, "volume": 12635.0}, {"date": "2020-12-23", "close": 75.18, "volume": 18790.0}, {"date": "2020-12-24", "close": 75.31, "volume": 4388.0}, {"date": "2020-12-28", "close": 75.37, "volume": 14320.0}, {"date": "2020-12-29", "close": 75.52, "volume": 10245.0}, {"date": "2020-12-30", "close": 75.62, "volume": 14062.0}, {"date": "2020-12-31", "close": 75.56, "volume": 107131.0}, {"date": "2021-01-04", "close": 75.22, "volume": 40216.0}, {"date": "2021-01-05", "close": 75.12, "volume": 19650.0}, {"date": "2021-01-06", "close": 75.1, "volume": 28549.0}, {"date": "2021-01-07", "close": 75.65, "volume": 36975.0}, {"date": "2021-01-08", "close": 75.9, "volume": 18724.0}, {"date": "2021-01-11", "close": 75.515, "volume": 23728.0}, {"date": "2021-01-12", "close": 75.71, "volume": 19854.0}, {"date": "2021-01-13", "close": 75.96, "volume": 14839.0}, {"date": "2021-01-14", "close": 76.06, "volume": 23804.0}, {"date": "2021-01-15", "close": 75.66, "volume": 13078.0}, {"date": "2021-01-19", "close": 75.5, "volume": 42093.0}, {"date": "2021-01-20", "close": 75.87, "volume": 69613.0}, {"date": "2021-01-21", "close": 75.78, "volume": 131489.0}, {"date": "2021-01-22", "close": 75.54, "volume": 15145.0}, {"date": "2021-01-25", "close": 75.32, "volume": 18790.0}, {"date": "2021-01-26", "close": 75.52, "volume": 13424.0}, {"date": "2021-01-27", "close": 75.25, "volume": 23329.0}, {"date": "2021-01-28", "close": 75.36, "volume": 24338.0}, {"date": "2021-01-29", "close": 75.34, "volume": 24308.0}, {"date": "2021-02-01", "close": 75.33, "volume": 14984.0}, {"date": "2021-02-02", "close": 75.44, "volume": 25802.0}, {"date": "2021-02-03", "close": 75.48, "volume": 91691.0}, {"date": "2021-02-04", "close": 75.67, "volume": 13152.0}, {"date": "2021-02-05", "close": 75.69, "volume": 19096.0}, {"date": "2021-02-08", "close": 75.93, "volume": 23669.0}, {"date": "2021-02-09", "close": 75.91, "volume": 40718.0}, {"date": "2021-02-10", "close": 75.5, "volume": 15804.0}, {"date": "2021-02-11", "close": 75.82, "volume": 20179.0}, {"date": "2021-02-12", "close": 75.87, "volume": 31097.0}, {"date": "2021-02-16", "close": 76.0, "volume": 50968.0}, {"date": "2021-02-17", "close": 76.33, "volume": 27621.0}, {"date": "2021-02-18", "close": 76.19, "volume": 23714.0}, {"date": "2021-02-19", "close": 76.14, "volume": 29041.0}, {"date": "2021-02-22", "close": 75.85, "volume": 123235.0}, {"date": "2021-02-23", "close": 75.9143, "volume": 26911.0}, {"date": "2021-02-24", "close": 76.12, "volume": 31241.0}, {"date": "2021-02-25", "close": 75.91, "volume": 40126.0}, {"date": "2021-02-26", "close": 76.07, "volume": 148195.0}, {"date": "2021-03-01", "close": 76.33, "volume": 20555.0}, {"date": "2021-03-02", "close": 76.08, "volume": 17142.0}, {"date": "2021-03-03", "close": 76.06, "volume": 37902.0}, {"date": "2021-03-04", "close": 75.75, "volume": 20188.0}, {"date": "2021-03-05", "close": 75.4, "volume": 29002.0}, {"date": "2021-03-08", "close": 75.34, "volume": 111849.0}, {"date": "2021-03-09", "close": 75.23, "volume": 84133.0}, {"date": "2021-03-10", "close": 75.48, "volume": 38390.0}, {"date": "2021-03-11", "close": 75.58, "volume": 23397.0}, {"date": "2021-03-12", "close": 75.56, "volume": 25623.0}, {"date": "2021-03-15", "close": 75.6, "volume": 19057.0}, {"date": "2021-03-16", "close": 75.5, "volume": 26915.0}, {"date": "2021-03-17", "close": 75.82, "volume": 19283.0}, {"date": "2021-03-18", "close": 75.81, "volume": 22028.0}, {"date": "2021-03-19", "close": 75.85, "volume": 162896.0}, {"date": "2021-03-22", "close": 75.81, "volume": 179481.0}, {"date": "2021-03-23", "close": 75.6, "volume": 127281.0}, {"date": "2021-03-24", "close": 75.725, "volume": 133673.0}, {"date": "2021-03-25", "close": 75.72, "volume": 31411.0}, {"date": "2021-03-26", "close": 75.91, "volume": 52355.0}, {"date": "2021-03-29", "close": 75.98, "volume": 69638.0}, {"date": "2021-03-30", "close": 76.29, "volume": 117168.0}, {"date": "2021-03-31", "close": 77.09, "volume": 120788.0}, {"date": "2021-04-01", "close": 76.53, "volume": 93033.0}, {"date": "2021-04-05", "close": 76.75, "volume": 100187.0}, {"date": "2021-04-06", "close": 76.56, "volume": 163666.0}, {"date": "2021-04-07", "close": 76.4, "volume": 43991.0}, {"date": "2021-04-08", "close": 76.48, "volume": 86160.0}, {"date": "2021-04-09", "close": 76.535, "volume": 19203.0}, {"date": "2021-04-12", "close": 76.575, "volume": 34809.0}, {"date": "2021-04-13", "close": 76.53, "volume": 26049.0}, {"date": "2021-04-14", "close": 76.53, "volume": 172116.0}, {"date": "2021-04-15", "close": 76.05, "volume": 76705.0}, {"date": "2021-04-16", "close": 76.01, "volume": 124087.0}, {"date": "2021-04-19", "close": 75.98, "volume": 84886.0}, {"date": "2021-04-20", "close": 75.7, "volume": 79318.0}, {"date": "2021-04-21", "close": 76.0, "volume": 39815.0}, {"date": "2021-04-22", "close": 75.95, "volume": 46092.0}, {"date": "2021-04-23", "close": 76.21, "volume": 55078.0}, {"date": "2021-04-26", "close": 76.12, "volume": 171762.0}, {"date": "2021-04-27", "close": 76.36, "volume": 33086.0}, {"date": "2021-04-28", "close": 76.345, "volume": 39764.0}, {"date": "2021-04-29", "close": 76.23, "volume": 108972.0}, {"date": "2021-04-30", "close": 75.95, "volume": 1247541.0}, {"date": "2021-05-03", "close": 76.3, "volume": 137346.0}, {"date": "2021-05-04", "close": 76.18, "volume": 58441.0}, {"date": "2021-05-05", "close": 76.12, "volume": 112598.0}, {"date": "2021-05-06", "close": 76.2, "volume": 101128.0}, {"date": "2021-05-07", "close": 76.28, "volume": 218778.0}, {"date": "2021-05-10", "close": 76.06, "volume": 94850.0}, {"date": "2021-05-11", "close": 76.11, "volume": 70431.0}, {"date": "2021-05-12", "close": 76.11, "volume": 163975.0}, {"date": "2021-05-13", "close": 76.23, "volume": 172280.0}, {"date": "2021-05-14", "close": 76.41, "volume": 64215.0}, {"date": "2021-05-17", "close": 76.29, "volume": 115664.0}, {"date": "2021-05-18", "close": 76.02, "volume": 121682.0}, {"date": "2021-05-19", "close": 76.13, "volume": 62519.0}, {"date": "2021-05-20", "close": 76.31, "volume": 70842.0}, {"date": "2021-05-21", "close": 76.36, "volume": 58548.0}, {"date": "2021-05-24", "close": 76.38, "volume": 51272.0}, {"date": "2021-05-25", "close": 76.306, "volume": 39322.0}, {"date": "2021-05-26", "close": 76.55, "volume": 69109.0}, {"date": "2021-05-27", "close": 76.18, "volume": 187552.0}, {"date": "2021-05-28", "close": 76.33, "volume": 90789.0}, {"date": "2021-06-01", "close": 76.29, "volume": 20031.0}, {"date": "2021-06-02", "close": 76.33, "volume": 705556.0}, {"date": "2021-06-03", "close": 76.22, "volume": 599768.0}, {"date": "2021-06-04", "close": 76.2, "volume": 63278.0}, {"date": "2021-06-07", "close": 76.22, "volume": 62619.0}, {"date": "2021-06-08", "close": 76.185, "volume": 59576.0}, {"date": "2021-06-09", "close": 76.14, "volume": 29623.0}, {"date": "2021-06-10", "close": 76.2, "volume": 146494.0}, {"date": "2021-06-11", "close": 76.39, "volume": 96574.0}, {"date": "2021-06-14", "close": 76.34, "volume": 40104.0}, {"date": "2021-06-15", "close": 76.51, "volume": 74030.0}, {"date": "2021-06-16", "close": 76.65, "volume": 60283.0}, {"date": "2021-06-17", "close": 76.51, "volume": 85920.0}, {"date": "2021-06-18", "close": 76.25, "volume": 68331.0}, {"date": "2021-06-21", "close": 76.31, "volume": 59593.0}, {"date": "2021-06-22", "close": 76.3544, "volume": 47629.0}, {"date": "2021-06-23", "close": 76.33, "volume": 66189.0}, {"date": "2021-06-24", "close": 76.48, "volume": 47731.0}, {"date": "2021-06-25", "close": 76.71, "volume": 115435.0}, {"date": "2021-06-28", "close": 76.46, "volume": 67311.0}, {"date": "2021-06-29", "close": 76.54, "volume": 40081.0}, {"date": "2021-06-30", "close": 76.53, "volume": 45361.0}, {"date": "2021-07-01", "close": 76.47, "volume": 545083.0}, {"date": "2021-07-02", "close": 76.43, "volume": 347718.0}, {"date": "2021-07-06", "close": 76.13, "volume": 141868.0}, {"date": "2021-07-07", "close": 76.0, "volume": 110135.0}, {"date": "2021-07-08", "close": 75.76, "volume": 172871.0}, {"date": "2021-07-09", "close": 76.13, "volume": 269005.0}, {"date": "2021-07-12", "close": 76.03, "volume": 185322.0}, {"date": "2021-07-13", "close": 76.03, "volume": 44885.0}, {"date": "2021-07-14", "close": 75.96, "volume": 68461.0}, {"date": "2021-07-15", "close": 75.55, "volume": 48948.0}, {"date": "2021-07-16", "close": 75.62, "volume": 79438.0}, {"date": "2021-07-19", "close": 75.25, "volume": 206755.0}, {"date": "2021-07-20", "close": 75.36, "volume": 98163.0}, {"date": "2021-07-21", "close": 75.72, "volume": 99561.0}, {"date": "2021-07-22", "close": 75.76, "volume": 40881.0}, {"date": "2021-07-23", "close": 75.73, "volume": 76055.0}, {"date": "2021-07-26", "close": 75.81, "volume": 71698.0}, {"date": "2021-07-27", "close": 75.58, "volume": 66886.0}, {"date": "2021-07-28", "close": 75.8678, "volume": 66201.0}, {"date": "2021-07-29", "close": 75.84, "volume": 113528.0}, {"date": "2021-07-30", "close": 75.55, "volume": 111600.0}, {"date": "2021-08-02", "close": 75.31, "volume": 78475.0}, {"date": "2021-08-03", "close": 75.43, "volume": 129247.0}, {"date": "2021-08-04", "close": 75.38, "volume": 78394.0}, {"date": "2021-08-05", "close": 75.44, "volume": 92345.0}, {"date": "2021-08-06", "close": 75.35, "volume": 34533.0}, {"date": "2021-08-09", "close": 75.25, "volume": 120601.0}, {"date": "2021-08-10", "close": 75.16, "volume": 45954.0}, {"date": "2021-08-11", "close": 75.31, "volume": 67547.0}, {"date": "2021-08-12", "close": 75.49, "volume": 55811.0}, {"date": "2021-08-13", "close": 75.415, "volume": 56565.0}, {"date": "2021-08-16", "close": 75.26, "volume": 58889.0}, {"date": "2021-08-17", "close": 75.14, "volume": 41037.0}, {"date": "2021-08-18", "close": 75.11, "volume": 35430.0}, {"date": "2021-08-19", "close": 75.04, "volume": 155237.0}, {"date": "2021-08-20", "close": 75.105, "volume": 22363.0}, {"date": "2021-08-23", "close": 75.19, "volume": 103099.0}, {"date": "2021-08-24", "close": 75.18, "volume": 44591.0}, {"date": "2021-08-25", "close": 75.405, "volume": 30420.0}, {"date": "2021-08-26", "close": 75.31, "volume": 36778.0}, {"date": "2021-08-27", "close": 75.32, "volume": 37851.0}, {"date": "2021-08-30", "close": 75.43, "volume": 35341.0}, {"date": "2021-08-31", "close": 75.52, "volume": 141740.0}, {"date": "2021-09-01", "close": 75.36, "volume": 52845.0}, {"date": "2021-09-02", "close": 75.29, "volume": 112575.0}, {"date": "2021-09-03", "close": 75.38, "volume": 48409.0}, {"date": "2021-09-07", "close": 75.33, "volume": 83053.0}, {"date": "2021-09-08", "close": 75.41, "volume": 88519.0}, {"date": "2021-09-09", "close": 75.56, "volume": 51286.0}, {"date": "2021-09-10", "close": 75.85, "volume": 34886.0}, {"date": "2021-09-13", "close": 75.62, "volume": 45874.0}, {"date": "2021-09-14", "close": 75.42, "volume": 37746.0}, {"date": "2021-09-15", "close": 75.39, "volume": 33347.0}, {"date": "2021-09-16", "close": 75.63, "volume": 30865.0}, {"date": "2021-09-17", "close": 75.78, "volume": 50513.0}, {"date": "2021-09-20", "close": 75.47, "volume": 39378.0}, {"date": "2021-09-21", "close": 75.49, "volume": 26730.0}, {"date": "2021-09-22", "close": 75.54, "volume": 22437.0}, {"date": "2021-09-23", "close": 76.03, "volume": 19012.0}, {"date": "2021-09-24", "close": 76.14, "volume": 19999.0}, {"date": "2021-09-27", "close": 76.3, "volume": 40020.0}, {"date": "2021-09-28", "close": 75.97, "volume": 39424.0}, {"date": "2021-09-29", "close": 76.41, "volume": 84493.0}, {"date": "2021-09-30", "close": 75.63, "volume": 54306.0}, {"date": "2021-10-01", "close": 75.64, "volume": 82585.0}, {"date": "2021-10-04", "close": 75.59, "volume": 22521.0}, {"date": "2021-10-05", "close": 75.62, "volume": 54796.0}, {"date": "2021-10-06", "close": 75.49, "volume": 46397.0}, {"date": "2021-10-07", "close": 75.67, "volume": 72005.0}, {"date": "2021-10-08", "close": 75.47, "volume": 89456.0}, {"date": "2021-10-11", "close": 75.55, "volume": 93455.0}, {"date": "2021-10-12", "close": 75.42, "volume": 60711.0}, {"date": "2021-10-13", "close": 75.5, "volume": 55119.0}, {"date": "2021-10-14", "close": 75.5972, "volume": 30803.0}, {"date": "2021-10-15", "close": 75.8, "volume": 45899.0}, {"date": "2021-10-18", "close": 75.7, "volume": 202509.0}, {"date": "2021-10-19", "close": 75.7, "volume": 131687.0}, {"date": "2021-10-20", "close": 75.725, "volume": 73563.0}, {"date": "2021-10-21", "close": 75.69, "volume": 59849.0}, {"date": "2021-10-22", "close": 75.64, "volume": 101793.0}, {"date": "2021-10-25", "close": 75.74, "volume": 76546.0}, {"date": "2021-10-26", "close": 75.81, "volume": 103957.0}, {"date": "2021-10-27", "close": 75.62, "volume": 35567.0}, {"date": "2021-10-28", "close": 75.5, "volume": 51393.0}, {"date": "2021-10-29", "close": 75.25, "volume": 33845.0}, {"date": "2021-11-01", "close": 75.3, "volume": 76042.0}, {"date": "2021-11-02", "close": 75.49, "volume": 66689.0}, {"date": "2021-11-03", "close": 75.62, "volume": 173129.0}, {"date": "2021-11-04", "close": 75.56, "volume": 45001.0}, {"date": "2021-11-05", "close": 75.54, "volume": 152828.0}, {"date": "2021-11-08", "close": 75.58, "volume": 186060.0}, {"date": "2021-11-09", "close": 75.28, "volume": 83264.0}, {"date": "2021-11-10", "close": 75.27, "volume": 420991.0}, {"date": "2021-11-11", "close": 75.1, "volume": 267435.0}, {"date": "2021-11-12", "close": 75.09, "volume": 76436.0}, {"date": "2021-11-15", "close": 75.08, "volume": 49736.0}, {"date": "2021-11-16", "close": 75.06, "volume": 87541.0}, {"date": "2021-11-17", "close": 74.84, "volume": 47894.0}, {"date": "2021-11-18", "close": 74.93, "volume": 153583.0}, {"date": "2021-11-19", "close": 74.96, "volume": 69746.0}, {"date": "2021-11-22", "close": 74.86, "volume": 58854.0}, {"date": "2021-11-23", "close": 74.77, "volume": 92640.0}, {"date": "2021-11-24", "close": 74.75, "volume": 53904.0}, {"date": "2021-11-26", "close": 74.2979, "volume": 34140.0}, {"date": "2021-11-29", "close": 74.48, "volume": 103686.0}, {"date": "2021-11-30", "close": 74.13, "volume": 83557.0}, {"date": "2021-12-01", "close": 73.77, "volume": 117568.0}, {"date": "2021-12-02", "close": 73.89, "volume": 210299.0}, {"date": "2021-12-03", "close": 74.16, "volume": 69234.0}, {"date": "2021-12-06", "close": 74.16, "volume": 44239.0}, {"date": "2021-12-07", "close": 74.61, "volume": 47999.0}, {"date": "2021-12-08", "close": 74.5, "volume": 115339.0}, {"date": "2021-12-09", "close": 74.32, "volume": 65855.0}, {"date": "2021-12-10", "close": 74.44, "volume": 38747.0}, {"date": "2021-12-13", "close": 74.25, "volume": 59898.0}, {"date": "2021-12-14", "close": 73.98, "volume": 277155.0}, {"date": "2021-12-15", "close": 74.33, "volume": 450453.0}, {"date": "2021-12-16", "close": 74.15, "volume": 172985.0}, {"date": "2021-12-17", "close": 74.1, "volume": 198349.0}, {"date": "2021-12-20", "close": 73.75, "volume": 47040.0}, {"date": "2021-12-21", "close": 74.4, "volume": 51969.0}, {"date": "2021-12-22", "close": 74.4, "volume": 58281.0}, {"date": "2021-12-23", "close": 74.44, "volume": 103049.0}, {"date": "2021-12-27", "close": 74.57, "volume": 59437.0}, {"date": "2021-12-28", "close": 74.49, "volume": 44080.0}, {"date": "2021-12-29", "close": 74.58, "volume": 45798.0}, {"date": "2021-12-30", "close": 74.62, "volume": 122413.0}, {"date": "2021-12-31", "close": 74.37, "volume": 70004.0}, {"date": "2022-01-03", "close": 74.68, "volume": 47528.0}, {"date": "2022-01-04", "close": 74.89, "volume": 177748.0}, {"date": "2022-01-05", "close": 74.71, "volume": 378849.0}, {"date": "2022-01-06", "close": 74.71, "volume": 77279.0}, {"date": "2022-01-07", "close": 74.75, "volume": 152450.0}, {"date": "2022-01-10", "close": 74.64, "volume": 98439.0}, {"date": "2022-01-11", "close": 74.62, "volume": 111967.0}, {"date": "2022-01-12", "close": 74.5, "volume": 147698.0}, {"date": "2022-01-13", "close": 74.46, "volume": 70331.0}, {"date": "2022-01-14", "close": 74.4, "volume": 101299.0}, {"date": "2022-01-18", "close": 74.34, "volume": 136727.0}, {"date": "2022-01-19", "close": 74.17, "volume": 146715.0}, {"date": "2022-01-20", "close": 73.98, "volume": 72979.0}, {"date": "2022-01-21", "close": 73.99, "volume": 53106.0}, {"date": "2022-01-24", "close": 73.81, "volume": 126913.0}, {"date": "2022-01-25", "close": 73.78, "volume": 56254.0}, {"date": "2022-01-26", "close": 73.54, "volume": 187249.0}, {"date": "2022-01-27", "close": 73.4, "volume": 122343.0}, {"date": "2022-01-28", "close": 73.41, "volume": 86614.0}, {"date": "2022-01-31", "close": 73.25, "volume": 146182.0}, {"date": "2022-02-01", "close": 73.575, "volume": 51345.0}, {"date": "2022-02-02", "close": 73.36, "volume": 82980.0}, {"date": "2022-02-03", "close": 73.18, "volume": 127394.0}, {"date": "2022-02-04", "close": 72.99, "volume": 48604.0}, {"date": "2022-02-07", "close": 73.02, "volume": 57282.0}, {"date": "2022-02-08", "close": 73.12, "volume": 65429.0}, {"date": "2022-02-09", "close": 73.31, "volume": 39712.0}, {"date": "2022-02-10", "close": 73.06, "volume": 77988.0}, {"date": "2022-02-11", "close": 72.8, "volume": 59495.0}, {"date": "2022-02-14", "close": 72.72, "volume": 294555.0}, {"date": "2022-02-15", "close": 72.7, "volume": 1521881.0}, {"date": "2022-02-16", "close": 72.5, "volume": 929589.0}, {"date": "2022-02-17", "close": 72.21, "volume": 82757.0}, {"date": "2022-02-18", "close": 71.89, "volume": 89162.0}, {"date": "2022-02-22", "close": 71.76, "volume": 116965.0}, {"date": "2022-02-23", "close": 71.52, "volume": 111112.0}, {"date": "2022-02-24", "close": 71.71, "volume": 117709.0}, {"date": "2022-02-25", "close": 72.15, "volume": 41169.0}, {"date": "2022-02-28", "close": 72.05, "volume": 160662.0}, {"date": "2022-03-01", "close": 71.06, "volume": 103302.0}, {"date": "2022-03-02", "close": 71.25, "volume": 159486.0}, {"date": "2022-03-03", "close": 71.26, "volume": 111556.0}, {"date": "2022-03-04", "close": 70.43, "volume": 92764.0}, {"date": "2022-03-07", "close": 69.48, "volume": 147065.0}, {"date": "2022-03-08", "close": 69.9, "volume": 172763.0}, {"date": "2022-03-09", "close": 70.35, "volume": 107686.0}, {"date": "2022-03-10", "close": 69.86, "volume": 76991.0}, {"date": "2022-03-11", "close": 69.86, "volume": 122009.0}, {"date": "2022-03-14", "close": 69.86, "volume": 126592.0}, {"date": "2022-03-15", "close": 70.45, "volume": 65588.0}, {"date": "2022-03-16", "close": 71.01, "volume": 225695.0}, {"date": "2022-03-17", "close": 72.05, "volume": 79141.0}, {"date": "2022-03-18", "close": 71.84, "volume": 248094.0}, {"date": "2022-03-21", "close": 72.09, "volume": 77475.0}, {"date": "2022-03-22", "close": 72.12, "volume": 30901.0}, {"date": "2022-03-23", "close": 71.75, "volume": 154205.0}, {"date": "2022-03-24", "close": 72.06, "volume": 57383.0}, {"date": "2022-03-25", "close": 72.43, "volume": 50125.0}, {"date": "2022-03-28", "close": 72.56, "volume": 65162.0}, {"date": "2022-03-29", "close": 72.68, "volume": 75423.0}, {"date": "2022-03-30", "close": 72.53, "volume": 1716201.0}, {"date": "2022-03-31", "close": 72.23, "volume": 58816.0}, {"date": "2022-04-01", "close": 72.69, "volume": 113841.0}, {"date": "2022-04-04", "close": 73.1, "volume": 131675.0}, {"date": "2022-04-05", "close": 72.75, "volume": 56994.0}, {"date": "2022-04-06", "close": 72.5, "volume": 176758.0}, {"date": "2022-04-07", "close": 72.78, "volume": 93996.0}, {"date": "2022-04-08", "close": 72.49, "volume": 55820.0}, {"date": "2022-04-11", "close": 72.09, "volume": 42154.0}, {"date": "2022-04-12", "close": 72.0, "volume": 27910.0}, {"date": "2022-04-13", "close": 72.22, "volume": 51457.0}, {"date": "2022-04-14", "close": 72.16, "volume": 43171.0}, {"date": "2022-04-18", "close": 71.88, "volume": 74561.0}, {"date": "2022-04-19", "close": 71.68, "volume": 85428.0}, {"date": "2022-04-20", "close": 71.89, "volume": 90989.0}, {"date": "2022-04-21", "close": 71.3, "volume": 88748.0}, {"date": "2022-04-22", "close": 71.38, "volume": 73880.0}, {"date": "2022-04-25", "close": 71.51, "volume": 48205.0}, {"date": "2022-04-26", "close": 71.05, "volume": 261804.0}, {"date": "2022-04-27", "close": 70.55, "volume": 91880.0}, {"date": "2022-04-28", "close": 70.901, "volume": 75471.0}, {"date": "2022-04-29", "close": 70.51, "volume": 76553.0}, {"date": "2022-05-02", "close": 70.28, "volume": 58194.0}, {"date": "2022-05-03", "close": 70.74, "volume": 72925.0}, {"date": "2022-05-04", "close": 71.1, "volume": 62084.0}, {"date": "2022-05-05", "close": 70.84, "volume": 81958.0}, {"date": "2022-05-06", "close": 70.69, "volume": 75791.0}, {"date": "2022-05-09", "close": 70.35, "volume": 92128.0}, {"date": "2022-05-10", "close": 70.5, "volume": 78221.0}, {"date": "2022-05-11", "close": 70.2, "volume": 49996.0}, {"date": "2022-05-12", "close": 70.03, "volume": 83641.0}, {"date": "2022-05-13", "close": 70.16, "volume": 93683.0}, {"date": "2022-05-16", "close": 69.82, "volume": 71686.0}, {"date": "2022-05-17", "close": 70.0, "volume": 35503.0}, {"date": "2022-05-18", "close": 69.67, "volume": 27210.0}, {"date": "2022-05-19", "close": 69.62, "volume": 28702.0}, {"date": "2022-05-20", "close": 69.64, "volume": 33057.0}, {"date": "2022-05-23", "close": 70.05, "volume": 302671.0}, {"date": "2022-05-24", "close": 70.43, "volume": 59787.0}, {"date": "2022-05-25", "close": 71.22, "volume": 170380.0}, {"date": "2022-05-26", "close": 71.1, "volume": 73569.0}, {"date": "2022-05-27", "close": 71.44, "volume": 202180.0}, {"date": "2022-05-31", "close": 71.74, "volume": 33225.0}, {"date": "2022-06-01", "close": 71.36, "volume": 33578.0}, {"date": "2022-06-02", "close": 71.35, "volume": 26658.0}, {"date": "2022-06-03", "close": 71.2, "volume": 59862.0}, {"date": "2022-06-06", "close": 71.52, "volume": 36607.0}, {"date": "2022-06-07", "close": 71.58, "volume": 22249.0}, {"date": "2022-06-08", "close": 71.28, "volume": 39245.0}, {"date": "2022-06-09", "close": 70.66, "volume": 293908.0}, {"date": "2022-06-10", "close": 70.78, "volume": 918862.0}, {"date": "2022-06-13", "close": 70.33, "volume": 74389.0}, {"date": "2022-06-14", "close": 70.53, "volume": 132301.0}, {"date": "2022-06-15", "close": 70.57, "volume": 100461.0}, {"date": "2022-06-16", "close": 70.22, "volume": 233833.0}, {"date": "2022-06-17", "close": 70.31, "volume": 55805.0}, {"date": "2022-06-21", "close": 69.99, "volume": 29123.0}, {"date": "2022-06-22", "close": 69.44, "volume": 40624.0}, {"date": "2022-06-23", "close": 69.57, "volume": 34042.0}, {"date": "2022-06-24", "close": 70.15, "volume": 58213.0}, {"date": "2022-06-27", "close": 69.74, "volume": 58247.0}, {"date": "2022-06-28", "close": 69.63, "volume": 48840.0}, {"date": "2022-06-29", "close": 69.39, "volume": 12455.0}, {"date": "2022-06-30", "close": 69.12, "volume": 47768.0}, {"date": "2022-07-01", "close": 68.98, "volume": 51284.0}, {"date": "2022-07-05", "close": 68.5, "volume": 122154.0}, {"date": "2022-07-06", "close": 68.86, "volume": 78532.0}, {"date": "2022-07-07", "close": 69.1, "volume": 28548.0}, {"date": "2022-07-08", "close": 69.64, "volume": 17055.0}, {"date": "2022-07-11", "close": 69.21, "volume": 48637.0}, {"date": "2022-07-12", "close": 68.9, "volume": 105640.0}, {"date": "2022-07-13", "close": 69.12, "volume": 20888.0}, {"date": "2022-07-14", "close": 68.99, "volume": 54554.0}, {"date": "2022-07-15", "close": 69.32, "volume": 25114.0}, {"date": "2022-07-18", "close": 69.1445, "volume": 15830.0}, {"date": "2022-07-19", "close": 69.63, "volume": 21175.0}, {"date": "2022-07-20", "close": 69.615, "volume": 19820.0}, {"date": "2022-07-21", "close": 69.81, "volume": 20858.0}, {"date": "2022-07-22", "close": 69.6, "volume": 32189.0}, {"date": "2022-07-25", "close": 69.22, "volume": 716562.0}, {"date": "2022-07-26", "close": 69.13, "volume": 171307.0}, {"date": "2022-07-27", "close": 69.67, "volume": 112499.0}, {"date": "2022-07-28", "close": 69.49, "volume": 433134.0}, {"date": "2022-07-29", "close": 69.74, "volume": 108956.0}, {"date": "2022-08-01", "close": 69.32, "volume": 81709.0}, {"date": "2022-08-02", "close": 69.35, "volume": 117601.0}, {"date": "2022-08-03", "close": 69.82, "volume": 90860.0}, {"date": "2022-08-04", "close": 69.73, "volume": 55701.0}, {"date": "2022-08-05", "close": 69.72, "volume": 72365.0}, {"date": "2022-08-08", "close": 69.43, "volume": 23689.0}, {"date": "2022-08-09", "close": 69.25, "volume": 371321.0}, {"date": "2022-08-10", "close": 70.14, "volume": 67847.0}, {"date": "2022-08-11", "close": 70.25, "volume": 33499.0}, {"date": "2022-08-12", "close": 70.82, "volume": 39733.0}, {"date": "2022-08-15", "close": 70.51, "volume": 35244.0}, {"date": "2022-08-16", "close": 70.26, "volume": 16878.0}, {"date": "2022-08-17", "close": 70.07, "volume": 170863.0}, {"date": "2022-08-18", "close": 70.16, "volume": 59407.0}, {"date": "2022-08-19", "close": 70.0, "volume": 100813.0}, {"date": "2022-08-22", "close": 69.73, "volume": 17226.0}, {"date": "2022-08-23", "close": 70.04, "volume": 66949.0}, {"date": "2022-08-24", "close": 70.21, "volume": 15421.0}, {"date": "2022-08-25", "close": 70.48, "volume": 127769.0}, {"date": "2022-08-26", "close": 70.0, "volume": 38198.0}, {"date": "2022-08-29", "close": 69.91, "volume": 46566.0}, {"date": "2022-08-30", "close": 69.8367, "volume": 16383.0}, {"date": "2022-08-31", "close": 69.5011, "volume": 14264.0}, {"date": "2022-09-01", "close": 69.4684, "volume": 8933.0}, {"date": "2022-09-02", "close": 69.08, "volume": 31111.0}, {"date": "2022-09-06", "close": 69.0865, "volume": 58551.0}, {"date": "2022-09-07", "close": 69.55, "volume": 22223.0}, {"date": "2022-09-08", "close": 69.55, "volume": 56983.0}, {"date": "2022-09-09", "close": 69.87, "volume": 44567.0}, {"date": "2022-09-12", "close": 69.82, "volume": 24650.0}, {"date": "2022-09-13", "close": 69.56, "volume": 142585.0}, {"date": "2022-09-14", "close": 69.87, "volume": 50759.0}, {"date": "2022-09-15", "close": 69.78, "volume": 44485.0}, {"date": "2022-09-16", "close": 69.68, "volume": 30500.0}, {"date": "2022-09-19", "close": 69.88, "volume": 54590.0}, {"date": "2022-09-20", "close": 69.44, "volume": 46945.0}, {"date": "2022-09-21", "close": 69.68, "volume": 37554.0}, {"date": "2022-09-22", "close": 69.665, "volume": 142755.0}, {"date": "2022-09-23", "close": 69.28, "volume": 503059.0}, {"date": "2022-09-26", "close": 69.22, "volume": 82727.0}, {"date": "2022-09-27", "close": 68.76, "volume": 84570.0}, {"date": "2022-09-28", "close": 68.26, "volume": 33045.0}, {"date": "2022-09-29", "close": 67.88, "volume": 51640.0}, {"date": "2022-09-30", "close": 68.2196, "volume": 31146.0}, {"date": "2022-10-03", "close": 68.33, "volume": 167499.0}, {"date": "2022-10-04", "close": 68.63, "volume": 92509.0}, {"date": "2022-10-05", "close": 68.61, "volume": 68286.0}, {"date": "2022-10-06", "close": 68.69, "volume": 25354.0}, {"date": "2022-10-07", "close": 68.37, "volume": 16347.0}, {"date": "2022-10-10", "close": 68.03, "volume": 63494.0}, {"date": "2022-10-11", "close": 67.81, "volume": 57377.0}, {"date": "2022-10-12", "close": 67.46, "volume": 121770.0}, {"date": "2022-10-13", "close": 68.1382, "volume": 28769.0}, {"date": "2022-10-14", "close": 67.595, "volume": 19125.0}, {"date": "2022-10-17", "close": 68.13, "volume": 15551.0}, {"date": "2022-10-18", "close": 68.4498, "volume": 28169.0}, {"date": "2022-10-19", "close": 68.17, "volume": 22538.0}, {"date": "2022-10-20", "close": 68.22, "volume": 19071.0}, {"date": "2022-10-21", "close": 68.885, "volume": 19040.0}, {"date": "2022-10-24", "close": 69.06, "volume": 21316.0}, {"date": "2022-10-25", "close": 69.04, "volume": 30058.0}, {"date": "2022-10-26", "close": 69.15, "volume": 12759.0}, {"date": "2022-10-27", "close": 69.015, "volume": 8947.0}, {"date": "2022-10-28", "close": 69.53, "volume": 13914.0}, {"date": "2022-10-31", "close": 69.63, "volume": 8515.0}, {"date": "2022-11-01", "close": 69.66, "volume": 23993.0}, {"date": "2022-11-02", "close": 69.28, "volume": 34026.0}, {"date": "2022-11-03", "close": 69.31, "volume": 26037.0}, {"date": "2022-11-04", "close": 69.69, "volume": 33135.0}, {"date": "2022-11-07", "close": 69.99, "volume": 34136.0}, {"date": "2022-11-08", "close": 69.65, "volume": 15145.0}, {"date": "2022-11-09", "close": 69.2, "volume": 36401.0}, {"date": "2022-11-10", "close": 70.03, "volume": 40992.0}, {"date": "2022-11-11", "close": 70.37, "volume": 145976.0}, {"date": "2022-11-14", "close": 70.06, "volume": 14502.0}, {"date": "2022-11-15", "close": 70.58, "volume": 43210.0}, {"date": "2022-11-16", "close": 70.49, "volume": 15096.0}, {"date": "2022-11-17", "close": 70.65, "volume": 15933.0}, {"date": "2022-11-18", "close": 70.9, "volume": 17594.0}, {"date": "2022-11-21", "close": 70.77, "volume": 14794.0}, {"date": "2022-11-22", "close": 71.02, "volume": 19469.0}, {"date": "2022-11-23", "close": 71.21, "volume": 20451.0}, {"date": "2022-11-25", "close": 71.45, "volume": 2839.0}, {"date": "2022-11-28", "close": 70.89, "volume": 21440.0}, {"date": "2022-11-29", "close": 70.93, "volume": 17989.0}, {"date": "2022-11-30", "close": 71.38, "volume": 18202.0}, {"date": "2022-12-01", "close": 70.9249, "volume": 24328.0}, {"date": "2022-12-02", "close": 71.15, "volume": 22178.0}, {"date": "2022-12-05", "close": 71.43, "volume": 54452.0}, {"date": "2022-12-06", "close": 70.9506, "volume": 50458.0}, {"date": "2022-12-07", "close": 70.91, "volume": 116959.0}, {"date": "2022-12-08", "close": 71.02, "volume": 36542.0}, {"date": "2022-12-09", "close": 71.1971, "volume": 26434.0}, {"date": "2022-12-12", "close": 71.09, "volume": 7644.0}, {"date": "2022-12-13", "close": 71.15, "volume": 50084.0}, {"date": "2022-12-14", "close": 71.26, "volume": 22947.0}, {"date": "2022-12-15", "close": 71.01, "volume": 22873.0}, {"date": "2022-12-16", "close": 70.96, "volume": 42968.0}, {"date": "2022-12-19", "close": 70.92, "volume": 40115.0}, {"date": "2022-12-20", "close": 70.75, "volume": 51187.0}, {"date": "2022-12-21", "close": 71.2, "volume": 25727.0}, {"date": "2022-12-22", "close": 70.92, "volume": 59955.0}, {"date": "2022-12-23", "close": 71.17, "volume": 395951.0}, {"date": "2022-12-27", "close": 71.15, "volume": 36587.0}, {"date": "2022-12-28", "close": 71.05, "volume": 67622.0}, {"date": "2022-12-29", "close": 71.26, "volume": 57553.0}, {"date": "2022-12-30", "close": 71.11, "volume": 34440.0}, {"date": "2023-01-03", "close": 71.04, "volume": 338468.0}, {"date": "2023-01-04", "close": 71.07, "volume": 83429.0}, {"date": "2023-01-05", "close": 70.99, "volume": 98449.0}, {"date": "2023-01-06", "close": 71.4399, "volume": 15979.0}, {"date": "2023-01-09", "close": 71.375, "volume": 17687.0}, {"date": "2023-01-10", "close": 71.91, "volume": 20432.0}, {"date": "2023-01-11", "close": 72.1, "volume": 30894.0}, {"date": "2023-01-12", "close": 72.23, "volume": 38218.0}, {"date": "2023-01-13", "close": 72.42, "volume": 17496.0}, {"date": "2023-01-17", "close": 72.3, "volume": 37673.0}, {"date": "2023-01-18", "close": 72.25, "volume": 15012.0}, {"date": "2023-01-19", "close": 72.21, "volume": 10980.0}, {"date": "2023-01-20", "close": 72.43, "volume": 11086.0}, {"date": "2023-01-23", "close": 72.54, "volume": 14528.0}, {"date": "2023-01-24", "close": 72.52, "volume": 47072.0}, {"date": "2023-01-25", "close": 72.37, "volume": 41546.0}, {"date": "2023-01-26", "close": 72.76, "volume": 11643.0}, {"date": "2023-01-27", "close": 72.73, "volume": 28327.0}, {"date": "2023-01-30", "close": 72.64, "volume": 19243.0}, {"date": "2023-01-31", "close": 72.92, "volume": 27021.0}, {"date": "2023-02-01", "close": 72.75, "volume": 16878.0}, {"date": "2023-02-02", "close": 72.8, "volume": 24997.0}, {"date": "2023-02-03", "close": 72.61, "volume": 12723.0}, {"date": "2023-02-06", "close": 72.71, "volume": 17662.0}, {"date": "2023-02-07", "close": 72.78, "volume": 20667.0}, {"date": "2023-02-08", "close": 72.68, "volume": 41922.0}, {"date": "2023-02-09", "close": 72.37, "volume": 49284.0}, {"date": "2023-02-10", "close": 72.18, "volume": 61559.0}, {"date": "2023-02-13", "close": 72.3, "volume": 10970.0}, {"date": "2023-02-14", "close": 72.34, "volume": 15490.0}, {"date": "2023-02-15", "close": 72.28, "volume": 11742.0}, {"date": "2023-02-16", "close": 72.22, "volume": 29359.0}, {"date": "2023-02-17", "close": 72.3, "volume": 8168.0}, {"date": "2023-02-21", "close": 71.9, "volume": 19109.0}, {"date": "2023-02-22", "close": 72.22, "volume": 183862.0}, {"date": "2023-02-23", "close": 72.34, "volume": 7970.0}, {"date": "2023-02-24", "close": 72.39, "volume": 40967.0}, {"date": "2023-02-27", "close": 72.37, "volume": 14448.0}, {"date": "2023-02-28", "close": 72.2104, "volume": 180644.0}, {"date": "2023-03-01", "close": 71.84, "volume": 21797.0}, {"date": "2023-03-02", "close": 72.31, "volume": 35204.0}, {"date": "2023-03-03", "close": 72.51, "volume": 6857.0}, {"date": "2023-03-06", "close": 72.26, "volume": 8196.0}, {"date": "2023-03-07", "close": 72.05, "volume": 16233.0}, {"date": "2023-03-08", "close": 71.89, "volume": 7757.0}, {"date": "2023-03-09", "close": 71.45, "volume": 10929.0}, {"date": "2023-03-10", "close": 70.86, "volume": 22430.0}, {"date": "2023-03-13", "close": 70.2, "volume": 97025.0}, {"date": "2023-03-14", "close": 70.64, "volume": 38580.0}, {"date": "2023-03-15", "close": 70.35, "volume": 79095.0}, {"date": "2023-03-16", "close": 70.7335, "volume": 13986.0}, {"date": "2023-03-17", "close": 69.96, "volume": 84233.0}, {"date": "2023-03-20", "close": 70.31, "volume": 21797.0}, {"date": "2023-03-21", "close": 71.1952, "volume": 21582.0}, {"date": "2023-03-22", "close": 70.99, "volume": 13062.0}, {"date": "2023-03-23", "close": 70.9414, "volume": 8279.0}, {"date": "2023-03-24", "close": 70.95, "volume": 7053.0}, {"date": "2023-03-27", "close": 71.21, "volume": 22632.0}, {"date": "2023-03-28", "close": 70.86, "volume": 14028.0}, {"date": "2023-03-29", "close": 71.56, "volume": 17530.0}, {"date": "2023-03-30", "close": 71.5158, "volume": 16792.0}, {"date": "2023-03-31", "close": 71.83, "volume": 15843.0}, {"date": "2023-04-03", "close": 71.27, "volume": 133288.0}, {"date": "2023-04-04", "close": 71.17, "volume": 66158.0}, {"date": "2023-04-05", "close": 71.07, "volume": 9841.0}, {"date": "2023-04-06", "close": 70.97, "volume": 15189.0}, {"date": "2023-04-10", "close": 71.295, "volume": 7847.0}, {"date": "2023-04-11", "close": 71.39, "volume": 17941.0}, {"date": "2023-04-12", "close": 71.01, "volume": 15515.0}, {"date": "2023-04-13", "close": 71.47, "volume": 23021.0}, {"date": "2023-04-14", "close": 71.76, "volume": 11686.0}, {"date": "2023-04-17", "close": 71.7368, "volume": 26458.0}, {"date": "2023-04-18", "close": 71.99, "volume": 15517.0}, {"date": "2023-04-19", "close": 71.73, "volume": 12227.0}, {"date": "2023-04-20", "close": 71.55, "volume": 17418.0}, {"date": "2023-04-21", "close": 71.8599, "volume": 13538.0}, {"date": "2023-04-24", "close": 71.8248, "volume": 12491.0}, {"date": "2023-04-25", "close": 71.45, "volume": 10977.0}, {"date": "2023-04-26", "close": 71.43, "volume": 36057.0}, {"date": "2023-04-27", "close": 71.74, "volume": 9291.0}, {"date": "2023-04-28", "close": 71.56, "volume": 21005.0}, {"date": "2023-05-01", "close": 71.06, "volume": 19089.0}, {"date": "2023-05-02", "close": 71.01, "volume": 52746.0}, {"date": "2023-05-03", "close": 70.62, "volume": 31222.0}, {"date": "2023-05-04", "close": 70.68, "volume": 26164.0}, {"date": "2023-05-05", "close": 70.86, "volume": 18378.0}, {"date": "2023-05-08", "close": 70.66, "volume": 28739.0}, {"date": "2023-05-09", "close": 70.73, "volume": 57794.0}, {"date": "2023-05-10", "close": 70.83, "volume": 13918.0}, {"date": "2023-05-11", "close": 70.98, "volume": 179804.0}, {"date": "2023-05-12", "close": 70.7881, "volume": 13893.0}, {"date": "2023-05-15", "close": 70.73, "volume": 11841.0}, {"date": "2023-05-16", "close": 70.5802, "volume": 6208.0}, {"date": "2023-05-17", "close": 70.75, "volume": 16378.0}, {"date": "2023-05-18", "close": 70.89, "volume": 31962.0}, {"date": "2023-05-19", "close": 71.1993, "volume": 24963.0}, {"date": "2023-05-22", "close": 71.32, "volume": 13900.0}, {"date": "2023-05-23", "close": 71.4, "volume": 26762.0}, {"date": "2023-05-24", "close": 71.26, "volume": 98756.0}, {"date": "2023-05-25", "close": 71.54, "volume": 10554.0}, {"date": "2023-05-26", "close": 71.63, "volume": 12435.0}, {"date": "2023-05-30", "close": 71.47, "volume": 16402.0}, {"date": "2023-05-31", "close": 71.505, "volume": 22976.0}, {"date": "2023-06-01", "close": 71.18, "volume": 14631.0}, {"date": "2023-06-02", "close": 71.6, "volume": 9229.0}, {"date": "2023-06-05", "close": 71.49, "volume": 3950.0}, {"date": "2023-06-06", "close": 71.55, "volume": 11089.0}, {"date": "2023-06-07", "close": 71.62, "volume": 12971.0}, {"date": "2023-06-08", "close": 71.63, "volume": 5910.0}, {"date": "2023-06-09", "close": 71.52, "volume": 57928.0}, {"date": "2023-06-12", "close": 71.59, "volume": 16206.0}, {"date": "2023-06-13", "close": 71.89, "volume": 17154.0}, {"date": "2023-06-14", "close": 71.86, "volume": 16850.0}, {"date": "2023-06-15", "close": 72.02, "volume": 24334.0}, {"date": "2023-06-16", "close": 72.18, "volume": 15352.0}, {"date": "2023-06-20", "close": 72.19, "volume": 9503.0}, {"date": "2023-06-21", "close": 72.09, "volume": 8561.0}, {"date": "2023-06-22", "close": 72.185, "volume": 4262.0}, {"date": "2023-06-23", "close": 72.04, "volume": 13277.0}, {"date": "2023-06-26", "close": 72.04, "volume": 87867.0}, {"date": "2023-06-27", "close": 72.21, "volume": 17852.0}, {"date": "2023-06-28", "close": 72.25, "volume": 17914.0}, {"date": "2023-06-29", "close": 72.54, "volume": 21504.0}, {"date": "2023-06-30", "close": 72.8066, "volume": 14268.0}, {"date": "2023-07-03", "close": 72.48, "volume": 4845.0}, {"date": "2023-07-05", "close": 72.39, "volume": 6069.0}, {"date": "2023-07-06", "close": 72.25, "volume": 20349.0}, {"date": "2023-07-07", "close": 72.45, "volume": 11856.0}, {"date": "2023-07-10", "close": 72.73, "volume": 10277.0}, {"date": "2023-07-11", "close": 72.86, "volume": 8756.0}, {"date": "2023-07-12", "close": 72.8997, "volume": 17384.0}, {"date": "2023-07-13", "close": 72.79, "volume": 163079.0}, {"date": "2023-07-14", "close": 72.58, "volume": 7229.0}, {"date": "2023-07-17", "close": 72.59, "volume": 21557.0}, {"date": "2023-07-18", "close": 72.7154, "volume": 4369.0}, {"date": "2023-07-19", "close": 72.65, "volume": 53026.0}, {"date": "2023-07-20", "close": 72.88, "volume": 39642.0}, {"date": "2023-07-21", "close": 73.04, "volume": 11514.0}, {"date": "2023-07-24", "close": 73.12, "volume": 8088.0}, {"date": "2023-07-25", "close": 73.12, "volume": 6309.0}, {"date": "2023-07-26", "close": 73.38, "volume": 11547.0}, {"date": "2023-07-27", "close": 73.22, "volume": 26013.0}, {"date": "2023-07-28", "close": 73.46, "volume": 30693.0}, {"date": "2023-07-31", "close": 73.65, "volume": 7515.0}, {"date": "2023-08-01", "close": 73.22, "volume": 18544.0}, {"date": "2023-08-02", "close": 73.04, "volume": 18488.0}, {"date": "2023-08-03", "close": 73.23, "volume": 6934.0}, {"date": "2023-08-04", "close": 73.295, "volume": 19214.0}, {"date": "2023-08-07", "close": 73.26, "volume": 6875.0}, {"date": "2023-08-08", "close": 73.055, "volume": 7641.0}, {"date": "2023-08-09", "close": 73.09, "volume": 14413.0}, {"date": "2023-08-10", "close": 73.26, "volume": 11597.0}, {"date": "2023-08-11", "close": 73.22, "volume": 8500.0}, {"date": "2023-08-14", "close": 73.325, "volume": 11894.0}, {"date": "2023-08-15", "close": 73.11, "volume": 65628.0}, {"date": "2023-08-16", "close": 72.9507, "volume": 13141.0}, {"date": "2023-08-17", "close": 72.995, "volume": 20096.0}, {"date": "2023-08-18", "close": 73.1, "volume": 24980.0}, {"date": "2023-08-21", "close": 73.23, "volume": 10281.0}, {"date": "2023-08-22", "close": 73.46, "volume": 13092.0}, {"date": "2023-08-23", "close": 73.52, "volume": 12389.0}, {"date": "2023-08-24", "close": 73.42, "volume": 9411.0}, {"date": "2023-08-25", "close": 73.67, "volume": 10345.0}, {"date": "2023-08-28", "close": 73.64, "volume": 10730.0}, {"date": "2023-08-29", "close": 73.74, "volume": 26549.0}, {"date": "2023-08-30", "close": 73.7165, "volume": 4934.0}, {"date": "2023-08-31", "close": 73.82, "volume": 5772.0}, {"date": "2023-09-01", "close": 73.52, "volume": 15112.0}, {"date": "2023-09-05", "close": 73.5, "volume": 21671.0}, {"date": "2023-09-06", "close": 73.39, "volume": 7140.0}, {"date": "2023-09-07", "close": 73.5779, "volume": 5029.0}, {"date": "2023-09-08", "close": 73.59, "volume": 9016.0}, {"date": "2023-09-11", "close": 73.625, "volume": 10188.0}, {"date": "2023-09-12", "close": 73.505, "volume": 15435.0}, {"date": "2023-09-13", "close": 73.4773, "volume": 8187.0}, {"date": "2023-09-14", "close": 73.6676, "volume": 7931.0}, {"date": "2023-09-15", "close": 73.72, "volume": 10794.0}, {"date": "2023-09-18", "close": 73.781, "volume": 6469.0}, {"date": "2023-09-19", "close": 73.87, "volume": 5786.0}, {"date": "2023-09-20", "close": 73.945, "volume": 7094.0}, {"date": "2023-09-21", "close": 74.0796, "volume": 9126.0}, {"date": "2023-09-22", "close": 74.14, "volume": 9470.0}, {"date": "2023-09-25", "close": 74.295, "volume": 17764.0}, {"date": "2023-09-26", "close": 74.19, "volume": 12266.0}, {"date": "2023-09-27", "close": 74.29, "volume": 26460.0}, {"date": "2023-09-28", "close": 74.14, "volume": 6031.0}, {"date": "2023-09-29", "close": 74.0499, "volume": 32638.0}, {"date": "2023-10-02", "close": 73.47, "volume": 5177.0}, {"date": "2023-10-03", "close": 73.47, "volume": 7972.0}, {"date": "2023-10-04", "close": 73.5947, "volume": 7089.0}, {"date": "2023-10-05", "close": 73.545, "volume": 7174.0}, {"date": "2023-10-06", "close": 73.845, "volume": 11522.0}, {"date": "2023-10-09", "close": 74.03, "volume": 6275.0}, {"date": "2023-10-10", "close": 74.005, "volume": 8031.0}, {"date": "2023-10-11", "close": 73.7942, "volume": 8406.0}, {"date": "2023-10-12", "close": 73.92, "volume": 3578.0}, {"date": "2023-10-13", "close": 73.802, "volume": 168496.0}, {"date": "2023-10-16", "close": 73.9821, "volume": 8556.0}, {"date": "2023-10-17", "close": 73.86, "volume": 9083.0}, {"date": "2023-10-18", "close": 73.8299, "volume": 11612.0}, {"date": "2023-10-19", "close": 73.81, "volume": 67855.0}, {"date": "2023-10-20", "close": 73.6221, "volume": 7691.0}, {"date": "2023-10-23", "close": 73.812, "volume": 8428.0}, {"date": "2023-10-24", "close": 73.964, "volume": 5525.0}, {"date": "2023-10-25", "close": 74.0429, "volume": 7683.0}, {"date": "2023-10-26", "close": 73.9, "volume": 70600.0}, {"date": "2023-10-27", "close": 73.87, "volume": 10899.0}, {"date": "2023-10-30", "close": 73.9048, "volume": 6542.0}, {"date": "2023-10-31", "close": 73.96, "volume": 7551.0}, {"date": "2023-11-01", "close": 73.74, "volume": 10818.0}, {"date": "2023-11-02", "close": 74.16, "volume": 47786.0}, {"date": "2023-11-03", "close": 73.965, "volume": 6543.0}, {"date": "2023-11-06", "close": 73.98, "volume": 5184.0}, {"date": "2023-11-07", "close": 74.0, "volume": 8070.0}, {"date": "2023-11-08", "close": 74.08, "volume": 177521.0}, {"date": "2023-11-09", "close": 74.2, "volume": 20684.0}, {"date": "2023-11-10", "close": 74.4219, "volume": 7913.0}, {"date": "2023-11-13", "close": 74.4, "volume": 67291.0}, {"date": "2023-11-14", "close": 74.485, "volume": 13463.0}, {"date": "2023-11-15", "close": 74.63, "volume": 7401.0}, {"date": "2023-11-16", "close": 74.8306, "volume": 13590.0}, {"date": "2023-11-17", "close": 74.98, "volume": 7538.0}, {"date": "2023-11-20", "close": 75.09, "volume": 20008.0}, {"date": "2023-11-21", "close": 75.175, "volume": 6529.0}, {"date": "2023-11-22", "close": 75.42, "volume": 14197.0}, {"date": "2023-11-24", "close": 75.5935, "volume": 2766.0}, {"date": "2023-11-27", "close": 75.62, "volume": 7913.0}, {"date": "2023-11-28", "close": 75.621, "volume": 16175.0}, {"date": "2023-11-29", "close": 75.87, "volume": 69921.0}, {"date": "2023-11-30", "close": 76.01, "volume": 46715.0}, {"date": "2023-12-01", "close": 75.65, "volume": 5787.0}, {"date": "2023-12-04", "close": 75.6, "volume": 58985.0}, {"date": "2023-12-05", "close": 75.45, "volume": 16954.0}, {"date": "2023-12-06", "close": 75.3098, "volume": 16532.0}, {"date": "2023-12-07", "close": 75.3986, "volume": 8061.0}, {"date": "2023-12-08", "close": 75.61, "volume": 21880.0}, {"date": "2023-12-11", "close": 75.6051, "volume": 10073.0}, {"date": "2023-12-12", "close": 75.7999, "volume": 24325.0}, {"date": "2023-12-13", "close": 75.9092, "volume": 33152.0}, {"date": "2023-12-14", "close": 75.9, "volume": 12699.0}, {"date": "2023-12-15", "close": 75.665, "volume": 31442.0}, {"date": "2023-12-18", "close": 75.6348, "volume": 28133.0}, {"date": "2023-12-19", "close": 75.51, "volume": 82478.0}, {"date": "2023-12-20", "close": 75.09, "volume": 20431.0}, {"date": "2023-12-21", "close": 75.29, "volume": 39644.0}, {"date": "2023-12-22", "close": 75.295, "volume": 14095.0}, {"date": "2023-12-26", "close": 75.22, "volume": 16458.0}, {"date": "2023-12-27", "close": 75.24, "volume": 8943.0}, {"date": "2023-12-28", "close": 75.38, "volume": 5994.0}, {"date": "2023-12-29", "close": 75.3689, "volume": 12186.0}, {"date": "2024-01-02", "close": 75.07, "volume": 17302.0}, {"date": "2024-01-03", "close": 74.855, "volume": 8017.0}, {"date": "2024-01-04", "close": 75.05, "volume": 7128.0}, {"date": "2024-01-05", "close": 75.1525, "volume": 12243.0}, {"date": "2024-01-08", "close": 75.5299, "volume": 19712.0}, {"date": "2024-01-09", "close": 75.676, "volume": 13201.0}, {"date": "2024-01-10", "close": 75.77, "volume": 18442.0}, {"date": "2024-01-11", "close": 75.93, "volume": 15415.0}, {"date": "2024-01-12", "close": 76.1174, "volume": 55196.0}, {"date": "2024-01-16", "close": 76.1528, "volume": 20278.0}, {"date": "2024-01-17", "close": 76.3999, "volume": 11507.0}, {"date": "2024-01-18", "close": 76.52, "volume": 8306.0}, {"date": "2024-01-19", "close": 76.65, "volume": 10071.0}, {"date": "2024-01-22", "close": 76.4, "volume": 16265.0}, {"date": "2024-01-23", "close": 76.475, "volume": 82407.0}, {"date": "2024-01-24", "close": 76.59, "volume": 38051.0}, {"date": "2024-01-25", "close": 77.06, "volume": 45600.0}, {"date": "2024-01-26", "close": 76.82, "volume": 11715.0}, {"date": "2024-01-29", "close": 76.565, "volume": 15809.0}, {"date": "2024-01-30", "close": 76.52, "volume": 27761.0}, {"date": "2024-01-31", "close": 76.16, "volume": 103027.0}, {"date": "2024-02-01", "close": 75.7716, "volume": 10302.0}, {"date": "2024-02-02", "close": 76.1395, "volume": 18371.0}, {"date": "2024-02-05", "close": 76.34, "volume": 13802.0}, {"date": "2024-02-06", "close": 76.35, "volume": 27787.0}, {"date": "2024-02-07", "close": 76.29, "volume": 9730.0}, {"date": "2024-02-08", "close": 75.95, "volume": 17265.0}, {"date": "2024-02-09", "close": 75.98, "volume": 24845.0}, {"date": "2024-02-12", "close": 76.03, "volume": 11154.0}, {"date": "2024-02-13", "close": 75.95, "volume": 25735.0}, {"date": "2024-02-14", "close": 76.18, "volume": 5218.0}, {"date": "2024-02-15", "close": 76.2302, "volume": 25478.0}, {"date": "2024-02-16", "close": 76.35, "volume": 11081.0}, {"date": "2024-02-20", "close": 76.66, "volume": 14591.0}, {"date": "2024-02-21", "close": 76.83, "volume": 43769.0}, {"date": "2024-02-22", "close": 76.61, "volume": 11592.0}, {"date": "2024-02-23", "close": 76.57, "volume": 35612.0}, {"date": "2024-02-26", "close": 76.26, "volume": 8893.0}, {"date": "2024-02-27", "close": 76.42, "volume": 93579.0}, {"date": "2024-02-28", "close": 76.17, "volume": 30646.0}, {"date": "2024-02-29", "close": 76.02, "volume": 33786.0}, {"date": "2024-03-01", "close": 75.7801, "volume": 12386.0}, {"date": "2024-03-04", "close": 75.8862, "volume": 5216.0}, {"date": "2024-03-05", "close": 75.6, "volume": 36593.0}, {"date": "2024-03-06", "close": 75.6, "volume": 20170.0}, {"date": "2024-03-07", "close": 75.85, "volume": 13946.0}, {"date": "2024-03-08", "close": 75.83, "volume": 35503.0}, {"date": "2024-03-11", "close": 75.9697, "volume": 9151.0}, {"date": "2024-03-12", "close": 76.0752, "volume": 18975.0}, {"date": "2024-03-13", "close": 76.26, "volume": 19579.0}, {"date": "2024-03-14", "close": 76.455, "volume": 20461.0}, {"date": "2024-03-15", "close": 76.51, "volume": 17138.0}, {"date": "2024-03-18", "close": 76.65, "volume": 19932.0}, {"date": "2024-03-19", "close": 76.6449, "volume": 30995.0}, {"date": "2024-03-20", "close": 76.6948, "volume": 15650.0}, {"date": "2024-03-21", "close": 76.73, "volume": 12509.0}, {"date": "2024-03-22", "close": 76.6, "volume": 9053.0}, {"date": "2024-03-25", "close": 76.516, "volume": 10247.0}, {"date": "2024-03-26", "close": 76.4033, "volume": 23317.0}, {"date": "2024-03-27", "close": 76.4926, "volume": 13858.0}, {"date": "2024-03-28", "close": 76.5135, "volume": 6072.0}, {"date": "2024-04-01", "close": 76.3346, "volume": 8161.0}, {"date": "2024-04-02", "close": 76.4, "volume": 21243.0}, {"date": "2024-04-03", "close": 76.59, "volume": 14926.0}, {"date": "2024-04-04", "close": 76.34, "volume": 48570.0}, {"date": "2024-04-05", "close": 76.64, "volume": 17131.0}, {"date": "2024-04-08", "close": 76.6601, "volume": 14685.0}, {"date": "2024-04-09", "close": 76.81, "volume": 27551.0}, {"date": "2024-04-10", "close": 76.86, "volume": 23350.0}, {"date": "2024-04-11", "close": 76.88, "volume": 17536.0}, {"date": "2024-04-12", "close": 76.75, "volume": 7036.0}, {"date": "2024-04-15", "close": 76.4802, "volume": 17925.0}, {"date": "2024-04-16", "close": 76.61, "volume": 18718.0}, {"date": "2024-04-17", "close": 76.49, "volume": 132112.0}, {"date": "2024-04-18", "close": 76.59, "volume": 13219.0}, {"date": "2024-04-19", "close": 76.4498, "volume": 17291.0}, {"date": "2024-04-22", "close": 76.65, "volume": 14605.0}, {"date": "2024-04-23", "close": 76.73, "volume": 18246.0}, {"date": "2024-04-24", "close": 76.71, "volume": 19753.0}, {"date": "2024-04-25", "close": 76.79, "volume": 12576.0}, {"date": "2024-04-26", "close": 76.86, "volume": 13553.0}, {"date": "2024-04-29", "close": 76.9108, "volume": 24200.0}, {"date": "2024-04-30", "close": 76.82, "volume": 48922.0}, {"date": "2024-05-01", "close": 76.38, "volume": 107033.0}, {"date": "2024-05-02", "close": 76.68, "volume": 10675.0}, {"date": "2024-05-03", "close": 76.7701, "volume": 16198.0}, {"date": "2024-05-06", "close": 76.8634, "volume": 46533.0}, {"date": "2024-05-07", "close": 76.76, "volume": 42987.0}, {"date": "2024-05-08", "close": 76.86, "volume": 22073.0}, {"date": "2024-05-09", "close": 76.717, "volume": 4624.0}, {"date": "2024-05-10", "close": 76.7573, "volume": 11991.0}, {"date": "2024-05-13", "close": 76.6786, "volume": 8879.0}, {"date": "2024-05-14", "close": 76.6557, "volume": 11596.0}, {"date": "2024-05-15", "close": 76.7052, "volume": 6300.0}, {"date": "2024-05-16", "close": 76.63, "volume": 64880.0}, {"date": "2024-05-17", "close": 76.8002, "volume": 15462.0}, {"date": "2024-05-20", "close": 76.91, "volume": 11358.0}, {"date": "2024-05-21", "close": 76.8994, "volume": 13528.0}, {"date": "2024-05-22", "close": 76.86, "volume": 15408.0}, {"date": "2024-05-23", "close": 76.8, "volume": 15511.0}, {"date": "2024-05-24", "close": 76.8401, "volume": 47028.0}, {"date": "2024-05-28", "close": 76.9319, "volume": 36438.0}, {"date": "2024-05-29", "close": 77.17, "volume": 51402.0}, {"date": "2024-05-30", "close": 77.1565, "volume": 38060.0}, {"date": "2024-05-31", "close": 77.2443, "volume": 12930.0}, {"date": "2024-06-03", "close": 76.82, "volume": 160284.0}, {"date": "2024-06-04", "close": 76.52, "volume": 174716.0}, {"date": "2024-06-05", "close": 76.46, "volume": 75070.0}, {"date": "2024-06-06", "close": 76.42, "volume": 70424.0}, {"date": "2024-06-07", "close": 76.5512, "volume": 26075.0}, {"date": "2024-06-10", "close": 76.62, "volume": 92761.0}, {"date": "2024-06-11", "close": 76.61, "volume": 41692.0}, {"date": "2024-06-12", "close": 76.47, "volume": 14120.0}, {"date": "2024-06-13", "close": 76.3, "volume": 7561.0}, {"date": "2024-06-14", "close": 76.09, "volume": 10371.0}, {"date": "2024-06-17", "close": 76.0, "volume": 19696.0}, {"date": "2024-06-18", "close": 76.08, "volume": 42299.0}, {"date": "2024-06-20", "close": 76.13, "volume": 19489.0}, {"date": "2024-06-21", "close": 76.1051, "volume": 9924.0}, {"date": "2024-06-24", "close": 76.11, "volume": 63807.0}, {"date": "2024-06-25", "close": 75.94, "volume": 58473.0}, {"date": "2024-06-26", "close": 76.14, "volume": 4338.0}, {"date": "2024-06-27", "close": 76.24, "volume": 12419.0}, {"date": "2024-06-28", "close": 76.3076, "volume": 10186.0}, {"date": "2024-07-01", "close": 76.47, "volume": 9137.0}, {"date": "2024-07-02", "close": 76.46, "volume": 13205.0}, {"date": "2024-07-03", "close": 76.42, "volume": 4345.0}, {"date": "2024-07-05", "close": 76.52, "volume": 12270.0}, {"date": "2024-07-08", "close": 76.59, "volume": 19070.0}, {"date": "2024-07-09", "close": 76.47, "volume": 15594.0}, {"date": "2024-07-10", "close": 76.55, "volume": 42183.0}, {"date": "2024-07-11", "close": 76.52, "volume": 15442.0}, {"date": "2024-07-12", "close": 76.73, "volume": 7802.0}, {"date": "2024-07-15", "close": 76.55, "volume": 46271.0}, {"date": "2024-07-16", "close": 76.65, "volume": 9892.0}, {"date": "2024-07-17", "close": 76.52, "volume": 12837.0}, {"date": "2024-07-18", "close": 76.5802, "volume": 10608.0}, {"date": "2024-07-19", "close": 76.59, "volume": 3628.0}, {"date": "2024-07-22", "close": 76.73, "volume": 9410.0}, {"date": "2024-07-23", "close": 76.51, "volume": 13897.0}, {"date": "2024-07-24", "close": 76.54, "volume": 9236.0}, {"date": "2024-07-25", "close": 76.53, "volume": 11232.0}, {"date": "2024-07-26", "close": 76.61, "volume": 5620.0}, {"date": "2024-07-29", "close": 76.495, "volume": 6212.0}, {"date": "2024-07-30", "close": 76.4, "volume": 46095.0}, {"date": "2024-07-31", "close": 76.33, "volume": 10283.0}, {"date": "2024-08-01", "close": 75.72, "volume": 69907.0}, {"date": "2024-08-02", "close": 74.98, "volume": 40582.0}, {"date": "2024-08-05", "close": 74.38, "volume": 66234.0}, {"date": "2024-08-06", "close": 75.02, "volume": 57176.0}, {"date": "2024-08-07", "close": 75.07, "volume": 176362.0}, {"date": "2024-08-08", "close": 75.4, "volume": 30410.0}, {"date": "2024-08-09", "close": 75.47, "volume": 22741.0}, {"date": "2024-08-12", "close": 75.45, "volume": 8195.0}, {"date": "2024-08-13", "close": 75.64, "volume": 8833.0}, {"date": "2024-08-14", "close": 75.71, "volume": 9100.0}, {"date": "2024-08-15", "close": 76.11, "volume": 11180.0}, {"date": "2024-08-16", "close": 76.12, "volume": 9596.0}, {"date": "2024-08-19", "close": 76.23, "volume": 21960.0}, {"date": "2024-08-20", "close": 76.06, "volume": 6887.0}, {"date": "2024-08-21", "close": 76.24, "volume": 32070.0}, {"date": "2024-08-22", "close": 76.35, "volume": 32837.0}, {"date": "2024-08-23", "close": 76.56, "volume": 18480.0}, {"date": "2024-08-26", "close": 76.52, "volume": 7791.0}, {"date": "2024-08-27", "close": 76.55, "volume": 10880.0}, {"date": "2024-08-28", "close": 76.48, "volume": 5194.0}, {"date": "2024-08-29", "close": 76.53, "volume": 7494.0}, {"date": "2024-08-30", "close": 76.69, "volume": 7525.0}, {"date": "2024-09-03", "close": 75.91, "volume": 25029.0}, {"date": "2024-09-04", "close": 75.82, "volume": 31727.0}, {"date": "2024-09-05", "close": 76.14, "volume": 169497.0}, {"date": "2024-09-06", "close": 76.1, "volume": 30116.0}, {"date": "2024-09-09", "close": 76.09, "volume": 13290.0}, {"date": "2024-09-10", "close": 75.93, "volume": 17691.0}, {"date": "2024-09-11", "close": 75.95, "volume": 33187.0}, {"date": "2024-09-12", "close": 76.1, "volume": 11842.0}, {"date": "2024-09-13", "close": 76.31, "volume": 38029.0}, {"date": "2024-09-16", "close": 76.21, "volume": 24580.0}, {"date": "2024-09-17", "close": 76.51, "volume": 23561.0}, {"date": "2024-09-18", "close": 76.72, "volume": 21344.0}, {"date": "2024-09-19", "close": 76.98, "volume": 17440.0}, {"date": "2024-09-20", "close": 77.12, "volume": 8379.0}, {"date": "2024-09-23", "close": 77.16, "volume": 10973.0}, {"date": "2024-09-24", "close": 77.22, "volume": 42875.0}, {"date": "2024-09-25", "close": 76.41, "volume": 15939.0}, {"date": "2024-09-26", "close": 76.96, "volume": 7239.0}, {"date": "2024-09-27", "close": 77.19, "volume": 3066.0}, {"date": "2024-09-30", "close": 77.02, "volume": 11133.0}, {"date": "2024-10-01", "close": 76.96, "volume": 7007.0}, {"date": "2024-10-02", "close": 76.8, "volume": 6091.0}, {"date": "2024-10-03", "close": 77.42, "volume": 6537.0}, {"date": "2024-10-04", "close": 77.48, "volume": 4198.0}, {"date": "2024-10-07", "close": 77.51, "volume": 8036.0}, {"date": "2024-10-08", "close": 77.55, "volume": 14000.0}, {"date": "2024-10-09", "close": 77.51, "volume": 13460.0}, {"date": "2024-10-10", "close": 77.58, "volume": 11491.0}, {"date": "2024-10-11", "close": 77.8, "volume": 7298.0}, {"date": "2024-10-14", "close": 77.7794, "volume": 7865.0}, {"date": "2024-10-15", "close": 77.69, "volume": 5579.0}, {"date": "2024-10-16", "close": 77.94, "volume": 5906.0}, {"date": "2024-10-17", "close": 78.16, "volume": 8706.0}, {"date": "2024-10-18", "close": 77.83, "volume": 4994.0}, {"date": "2024-10-21", "close": 77.8, "volume": 6495.0}, {"date": "2024-10-22", "close": 78.03, "volume": 11061.0}, {"date": "2024-10-23", "close": 77.26, "volume": 20031.0}, {"date": "2024-10-24", "close": 77.5419, "volume": 5946.0}, {"date": "2024-10-25", "close": 77.95, "volume": 4097.0}, {"date": "2024-10-28", "close": 77.6501, "volume": 16500.0}, {"date": "2024-10-29", "close": 77.76, "volume": 8063.0}, {"date": "2024-10-30", "close": 77.68, "volume": 4750.0}, {"date": "2024-10-31", "close": 77.34, "volume": 10651.0}, {"date": "2024-11-01", "close": 77.3396, "volume": 7736.0}, {"date": "2024-11-04", "close": 77.4348, "volume": 15092.0}, {"date": "2024-11-05", "close": 77.28, "volume": 57130.0}, {"date": "2024-11-06", "close": 77.9329, "volume": 4227.0}, {"date": "2024-11-07", "close": 78.25, "volume": 60248.0}, {"date": "2024-11-08", "close": 78.25, "volume": 8370.0}, {"date": "2024-11-11", "close": 78.1, "volume": 7274.0}, {"date": "2024-11-12", "close": 78.3092, "volume": 22521.0}, {"date": "2024-11-13", "close": 78.12, "volume": 33512.0}, {"date": "2024-11-14", "close": 77.88, "volume": 14041.0}, {"date": "2024-11-15", "close": 77.88, "volume": 25049.0}, {"date": "2024-11-18", "close": 78.21, "volume": 33683.0}, {"date": "2024-11-19", "close": 77.66, "volume": 13817.0}, {"date": "2024-11-20", "close": 78.2, "volume": 6573.0}, {"date": "2024-11-21", "close": 77.89, "volume": 8393.0}, {"date": "2024-11-22", "close": 77.97, "volume": 9155.0}, {"date": "2024-11-25", "close": 77.837, "volume": 5332.0}, {"date": "2024-11-26", "close": 77.63, "volume": 7767.0}, {"date": "2024-11-27", "close": 77.7519, "volume": 7238.0}, {"date": "2024-11-29", "close": 77.7283, "volume": 2701.0}, {"date": "2024-12-02", "close": 77.6231, "volume": 6626.0}, {"date": "2024-12-03", "close": 77.76, "volume": 10460.0}, {"date": "2024-12-04", "close": 77.6112, "volume": 9236.0}, {"date": "2024-12-05", "close": 77.62, "volume": 5721.0}, {"date": "2024-12-06", "close": 77.8, "volume": 11966.0}, {"date": "2024-12-09", "close": 77.7702, "volume": 6824.0}, {"date": "2024-12-10", "close": 77.88, "volume": 30816.0}, {"date": "2024-12-11", "close": 78.1548, "volume": 8207.0}, {"date": "2024-12-12", "close": 78.1613, "volume": 12475.0}, {"date": "2024-12-13", "close": 78.11, "volume": 16550.0}, {"date": "2024-12-16", "close": 78.2898, "volume": 7717.0}, {"date": "2024-12-17", "close": 78.2337, "volume": 11524.0}, {"date": "2024-12-18", "close": 78.0132, "volume": 9172.0}, {"date": "2024-12-19", "close": 77.9509, "volume": 84759.0}, {"date": "2024-12-20", "close": 78.31, "volume": 12826.0}, {"date": "2024-12-23", "close": 78.18, "volume": 17449.0}, {"date": "2024-12-24", "close": 78.2857, "volume": 3064.0}, {"date": "2024-12-26", "close": 78.07, "volume": 8452.0}, {"date": "2024-12-27", "close": 78.12, "volume": 8600.0}, {"date": "2024-12-30", "close": 77.99, "volume": 33734.0}, {"date": "2024-12-31", "close": 78.17, "volume": 17031.0}, {"date": "2025-01-02", "close": 78.085, "volume": 12550.0}, {"date": "2025-01-03", "close": 78.0301, "volume": 6399.0}, {"date": "2025-01-06", "close": 78.0957, "volume": 37251.0}, {"date": "2025-01-07", "close": 78.34, "volume": 6418.0}, {"date": "2025-01-08", "close": 78.22, "volume": 176141.0}, {"date": "2025-01-10", "close": 78.33, "volume": 188878.0}, {"date": "2025-01-13", "close": 78.42, "volume": 27641.0}, {"date": "2025-01-14", "close": 78.14, "volume": 36944.0}, {"date": "2025-01-15", "close": 78.49, "volume": 25464.0}, {"date": "2025-01-16", "close": 78.53, "volume": 24694.0}, {"date": "2025-01-17", "close": 78.6, "volume": 12061.0}, {"date": "2025-01-21", "close": 78.74, "volume": 14485.0}, {"date": "2025-01-22", "close": 78.34, "volume": 20540.0}, {"date": "2025-01-23", "close": 78.68, "volume": 17652.0}, {"date": "2025-01-24", "close": 78.62, "volume": 7636.0}, {"date": "2025-01-27", "close": 78.81, "volume": 12595.0}, {"date": "2025-01-28", "close": 78.36, "volume": 19963.0}, {"date": "2025-01-29", "close": 78.36, "volume": 14219.0}, {"date": "2025-01-30", "close": 78.37, "volume": 21438.0}, {"date": "2025-01-31", "close": 78.48, "volume": 9214.0}, {"date": "2025-02-03", "close": 78.07, "volume": 11923.0}, {"date": "2025-02-04", "close": 78.05, "volume": 17140.0}, {"date": "2025-02-05", "close": 78.15, "volume": 11557.0}, {"date": "2025-02-06", "close": 77.81, "volume": 18599.0}, {"date": "2025-02-07", "close": 77.79, "volume": 10131.0}, {"date": "2025-02-10", "close": 77.92, "volume": 18389.0}, {"date": "2025-02-11", "close": 77.78, "volume": 64718.0}, {"date": "2025-02-12", "close": 78.21, "volume": 11354.0}, {"date": "2025-02-13", "close": 78.06, "volume": 12917.0}, {"date": "2025-02-14", "close": 78.1576, "volume": 11025.0}, {"date": "2025-02-18", "close": 78.24, "volume": 8576.0}, {"date": "2025-02-19", "close": 78.31, "volume": 7976.0}, {"date": "2025-02-20", "close": 78.12, "volume": 14643.0}, {"date": "2025-02-21", "close": 78.18, "volume": 10587.0}, {"date": "2025-02-24", "close": 78.26, "volume": 7253.0}, {"date": "2025-02-25", "close": 77.8, "volume": 25826.0}, {"date": "2025-02-26", "close": 77.96, "volume": 12672.0}, {"date": "2025-02-27", "close": 77.71, "volume": 57661.0}, {"date": "2025-02-28", "close": 77.68, "volume": 11913.0}, {"date": "2025-03-03", "close": 76.9782, "volume": 7656.0}, {"date": "2025-03-04", "close": 77.08, "volume": 33619.0}, {"date": "2025-03-05", "close": 77.3475, "volume": 7009.0}, {"date": "2025-03-06", "close": 77.135, "volume": 12135.0}, {"date": "2025-03-07", "close": 77.2121, "volume": 11308.0}, {"date": "2025-03-10", "close": 76.97, "volume": 15385.0}, {"date": "2025-03-11", "close": 76.7389, "volume": 13459.0}, {"date": "2025-03-12", "close": 76.86, "volume": 17513.0}, {"date": "2025-03-13", "close": 76.7, "volume": 82586.0}, {"date": "2025-03-14", "close": 76.86, "volume": 5663.0}, {"date": "2025-03-17", "close": 76.88, "volume": 31493.0}, {"date": "2025-03-18", "close": 77.3, "volume": 18078.0}, {"date": "2025-03-19", "close": 77.49, "volume": 9343.0}, {"date": "2025-03-20", "close": 77.09, "volume": 13147.0}, {"date": "2025-03-21", "close": 76.92, "volume": 5484.0}, {"date": "2025-03-24", "close": 77.14, "volume": 12964.0}, {"date": "2025-03-25", "close": 77.34, "volume": 16506.0}, {"date": "2025-03-26", "close": 77.2209, "volume": 9623.0}, {"date": "2025-03-27", "close": 77.14, "volume": 7908.0}, {"date": "2025-03-28", "close": 77.0416, "volume": 6644.0}, {"date": "2025-03-31", "close": 76.89, "volume": 9860.0}, {"date": "2025-04-01", "close": 76.32, "volume": 72625.0}, {"date": "2025-04-02", "close": 76.65, "volume": 7774.0}, {"date": "2025-04-03", "close": 75.71, "volume": 139836.0}, {"date": "2025-04-04", "close": 75.17, "volume": 45225.0}, {"date": "2025-04-07", "close": 75.22, "volume": 47150.0}, {"date": "2025-04-08", "close": 74.89, "volume": 12228.0}, {"date": "2025-04-09", "close": 75.825, "volume": 22867.0}, {"date": "2025-04-10", "close": 75.6182, "volume": 19689.0}, {"date": "2025-04-11", "close": 75.4, "volume": 7320.0}, {"date": "2025-04-14", "close": 75.8318, "volume": 7755.0}, {"date": "2025-04-15", "close": 76.195, "volume": 7459.0}, {"date": "2025-04-16", "close": 76.168, "volume": 8519.0}, {"date": "2025-04-17", "close": 76.08, "volume": 40108.0}, {"date": "2025-04-21", "close": 76.35, "volume": 66774.0}, {"date": "2025-04-22", "close": 76.57, "volume": 6880.0}, {"date": "2025-04-23", "close": 76.64, "volume": 10729.0}, {"date": "2025-04-24", "close": 76.91, "volume": 9090.0}, {"date": "2025-04-25", "close": 76.8267, "volume": 10696.0}, {"date": "2025-04-28", "close": 76.56, "volume": 10984.0}, {"date": "2025-04-29", "close": 76.32, "volume": 6114.0}, {"date": "2025-04-30", "close": 76.14, "volume": 42798.0}, {"date": "2025-05-01", "close": 76.025, "volume": 24948.0}, {"date": "2025-05-02", "close": 76.21, "volume": 8266.0}, {"date": "2025-05-05", "close": 76.24, "volume": 93251.0}, {"date": "2025-05-06", "close": 76.31, "volume": 14586.0}, {"date": "2025-05-07", "close": 76.65, "volume": 5631.0}, {"date": "2025-05-08", "close": 76.84, "volume": 10867.0}, {"date": "2025-05-09", "close": 76.37, "volume": 7555.0}, {"date": "2025-05-12", "close": 76.92, "volume": 13876.0}, {"date": "2025-05-13", "close": 77.3884, "volume": 7919.0}, {"date": "2025-05-14", "close": 77.2863, "volume": 11686.0}, {"date": "2025-05-15", "close": 77.28, "volume": 12020.0}, {"date": "2025-05-16", "close": 77.4995, "volume": 6100.0}, {"date": "2025-05-19", "close": 77.7, "volume": 48635.0}, {"date": "2025-05-20", "close": 77.7437, "volume": 6646.0}, {"date": "2025-05-21", "close": 77.6463, "volume": 43146.0}, {"date": "2025-05-22", "close": 77.6413, "volume": 21494.0}, {"date": "2025-05-23", "close": 77.49, "volume": 3408.0}, {"date": "2025-05-27", "close": 77.73, "volume": 7542.0}, {"date": "2025-05-28", "close": 77.9302, "volume": 12756.0}, {"date": "2025-05-29", "close": 77.7853, "volume": 115114.0}, {"date": "2025-05-30", "close": 77.8959, "volume": 6627.0}, {"date": "2025-06-02", "close": 77.92, "volume": 20970.0}, {"date": "2025-06-03", "close": 78.05, "volume": 9404.0}, {"date": "2025-06-04", "close": 77.94, "volume": 9338.0}, {"date": "2025-06-05", "close": 77.5899, "volume": 11973.0}, {"date": "2025-06-06", "close": 77.815, "volume": 9366.0}, {"date": "2025-06-09", "close": 77.77, "volume": 7001.0}, {"date": "2025-06-10", "close": 77.949, "volume": 5656.0}, {"date": "2025-06-11", "close": 77.9448, "volume": 4537.0}, {"date": "2025-06-12", "close": 77.9673, "volume": 8067.0}, {"date": "2025-06-13", "close": 77.87, "volume": 3807.0}, {"date": "2025-06-16", "close": 78.0339, "volume": 2595.0}, {"date": "2025-06-17", "close": 77.84, "volume": 9333.0}, {"date": "2025-06-18", "close": 77.88, "volume": 3084.0}, {"date": "2025-06-20", "close": 77.98, "volume": 2786.0}, {"date": "2025-06-23", "close": 77.9427, "volume": 4629.0}, {"date": "2025-06-24", "close": 78.0111, "volume": 16324.0}, {"date": "2025-06-25", "close": 77.9107, "volume": 3966.0}, {"date": "2025-06-26", "close": 77.905, "volume": 7129.0}, {"date": "2025-06-27", "close": 77.91, "volume": 5615.0}, {"date": "2025-06-30", "close": 78.35, "volume": 7070.0}, {"date": "2025-07-01", "close": 78.0473, "volume": 3306.0}, {"date": "2025-07-02", "close": 78.2993, "volume": 7095.0}, {"date": "2025-07-03", "close": 78.55, "volume": 13058.0}, {"date": "2025-07-07", "close": 78.3586, "volume": 5627.0}, {"date": "2025-07-08", "close": 78.35, "volume": 10709.0}, {"date": "2025-07-09", "close": 78.28, "volume": 15293.0}, {"date": "2025-07-10", "close": 78.1878, "volume": 5805.0}, {"date": "2025-07-11", "close": 78.265, "volume": 6283.0}, {"date": "2025-07-14", "close": 78.32, "volume": 6018.0}, {"date": "2025-07-15", "close": 78.4, "volume": 5838.0}, {"date": "2025-07-16", "close": 78.4317, "volume": 6757.0}, {"date": "2025-07-17", "close": 78.615, "volume": 8292.0}, {"date": "2025-07-18", "close": 78.55, "volume": 7752.0}, {"date": "2025-07-21", "close": 78.59, "volume": 11666.0}, {"date": "2025-07-22", "close": 78.34, "volume": 10285.0}, {"date": "2025-07-23", "close": 78.6873, "volume": 117617.0}, {"date": "2025-07-24", "close": 78.71, "volume": 8645.0}, {"date": "2025-07-25", "close": 78.66, "volume": 8560.0}, {"date": "2025-07-28", "close": 78.7, "volume": 5029.0}, {"date": "2025-07-29", "close": 78.57, "volume": 6572.0}, {"date": "2025-07-30", "close": 78.6747, "volume": 9225.0}, {"date": "2025-07-31", "close": 78.5754, "volume": 5396.0}, {"date": "2025-08-01", "close": 78.07, "volume": 14924.0}, {"date": "2025-08-04", "close": 78.1294, "volume": 9682.0}, {"date": "2025-08-05", "close": 78.105, "volume": 5253.0}, {"date": "2025-08-06", "close": 78.2584, "volume": 4448.0}, {"date": "2025-08-07", "close": 78.3399, "volume": 5633.0}, {"date": "2025-08-08", "close": 78.32, "volume": 6127.0}, {"date": "2025-08-11", "close": 78.3249, "volume": 8393.0}, {"date": "2025-08-12", "close": 78.5461, "volume": 15281.0}, {"date": "2025-08-13", "close": 78.7095, "volume": 7485.0}, {"date": "2025-08-14", "close": 78.7765, "volume": 5875.0}, {"date": "2025-08-15", "close": 78.995, "volume": 3138.0}, {"date": "2025-08-18", "close": 78.95, "volume": 4708.0}, {"date": "2025-08-19", "close": 78.84, "volume": 6952.0}, {"date": "2025-08-20", "close": 78.715, "volume": 6441.0}, {"date": "2025-08-21", "close": 78.64, "volume": 6179.0}, {"date": "2025-08-22", "close": 78.8921, "volume": 6020.0}, {"date": "2025-08-25", "close": 78.8448, "volume": 4110.0}, {"date": "2025-08-26", "close": 78.91, "volume": 5446.0}, {"date": "2025-08-27", "close": 78.8102, "volume": 2949.0}, {"date": "2025-08-28", "close": 78.69, "volume": 2876.0}, {"date": "2025-08-29", "close": 78.65, "volume": 5820.0}, {"date": "2025-09-02", "close": 78.2567, "volume": 18346.0}, {"date": "2025-09-03", "close": 78.3975, "volume": 4399.0}, {"date": "2025-09-04", "close": 78.6202, "volume": 5401.0}, {"date": "2025-09-05", "close": 78.5857, "volume": 8190.0}, {"date": "2025-09-08", "close": 78.365, "volume": 9337.0}, {"date": "2025-09-09", "close": 78.51, "volume": 6877.0}, {"date": "2025-09-10", "close": 78.6, "volume": 13281.0}, {"date": "2025-09-11", "close": 78.825, "volume": 19315.0}, {"date": "2025-09-12", "close": 78.92, "volume": 13296.0}, {"date": "2025-09-15", "close": 78.9, "volume": 11758.0}, {"date": "2025-09-16", "close": 78.8926, "volume": 63526.0}, {"date": "2025-09-17", "close": 78.95, "volume": 11536.0}, {"date": "2025-09-18", "close": 79.1, "volume": 10323.0}, {"date": "2025-09-19", "close": 79.18, "volume": 6206.0}, {"date": "2025-09-22", "close": 79.0607, "volume": 10266.0}, {"date": "2025-09-23", "close": 79.045, "volume": 7136.0}, {"date": "2025-09-24", "close": 78.9201, "volume": 9716.0}, {"date": "2025-09-25", "close": 78.8304, "volume": 6597.0}, {"date": "2025-09-26", "close": 79.0406, "volume": 13162.0}, {"date": "2025-09-29", "close": 79.12, "volume": 20673.0}, {"date": "2025-09-30", "close": 79.0, "volume": 7545.0}, {"date": "2025-10-01", "close": 78.7415, "volume": 16991.0}, {"date": "2025-10-02", "close": 78.8047, "volume": 7644.0}, {"date": "2025-10-03", "close": 78.8967, "volume": 56190.0}, {"date": "2025-10-06", "close": 78.9298, "volume": 23063.0}, {"date": "2025-10-07", "close": 78.795, "volume": 10486.0}, {"date": "2025-10-08", "close": 78.78, "volume": 40553.0}, {"date": "2025-10-09", "close": 78.73, "volume": 52605.0}, {"date": "2025-10-10", "close": 78.13, "volume": 48565.0}, {"date": "2025-10-13", "close": 78.68, "volume": 8954.0}, {"date": "2025-10-14", "close": 78.5644, "volume": 11523.0}, {"date": "2025-10-15", "close": 78.6499, "volume": 9229.0}, {"date": "2025-10-16", "close": 78.5323, "volume": 7738.0}, {"date": "2025-10-17", "close": 78.56, "volume": 11001.0}, {"date": "2025-10-20", "close": 78.6782, "volume": 15533.0}, {"date": "2025-10-21", "close": 78.52, "volume": 8175.0}, {"date": "2025-10-22", "close": 78.4799, "volume": 8786.0}, {"date": "2025-10-23", "close": 78.79, "volume": 13472.0}, {"date": "2025-10-24", "close": 78.95, "volume": 9240.0}, {"date": "2025-10-27", "close": 79.02, "volume": 9170.0}, {"date": "2025-10-28", "close": 78.8585, "volume": 12276.0}, {"date": "2025-10-29", "close": 79.0474, "volume": 61280.0}, {"date": "2025-10-30", "close": 78.94, "volume": 42552.0}, {"date": "2025-10-31", "close": 78.56, "volume": 9019.0}, {"date": "2025-11-03", "close": 78.08, "volume": 16787.0}, {"date": "2025-11-04", "close": 78.042, "volume": 8005.0}, {"date": "2025-11-05", "close": 78.35, "volume": 27617.0}, {"date": "2025-11-06", "close": 78.2552, "volume": 23265.0}, {"date": "2025-11-07", "close": 78.1101, "volume": 7473.0}, {"date": "2025-11-10", "close": 78.4, "volume": 15630.0}, {"date": "2025-11-11", "close": 78.61, "volume": 22018.0}, {"date": "2025-11-12", "close": 78.2056, "volume": 4936.0}, {"date": "2025-11-13", "close": 78.1461, "volume": 23562.0}, {"date": "2025-11-14", "close": 78.07, "volume": 21203.0}, {"date": "2025-11-17", "close": 78.135, "volume": 4587.0}, {"date": "2025-11-18", "close": 77.98, "volume": 18111.0}, {"date": "2025-11-19", "close": 78.1501, "volume": 12030.0}, {"date": "2025-11-20", "close": 78.0504, "volume": 3751.0}, {"date": "2025-11-21", "close": 78.12, "volume": 19669.0}, {"date": "2025-11-24", "close": 78.26, "volume": 5718.0}, {"date": "2025-11-25", "close": 78.345, "volume": 7467.0}, {"date": "2025-11-26", "close": 78.6049, "volume": 8152.0}, {"date": "2025-11-28", "close": 78.5841, "volume": 4014.0}, {"date": "2025-12-01", "close": 78.3798, "volume": 9070.0}, {"date": "2025-12-02", "close": 78.51, "volume": 5562.0}, {"date": "2025-12-03", "close": 78.4652, "volume": 13629.0}, {"date": "2025-12-04", "close": 78.74, "volume": 8532.0}, {"date": "2025-12-05", "close": 78.91, "volume": 11542.0}, {"date": "2025-12-08", "close": 78.7153, "volume": 11365.0}, {"date": "2025-12-09", "close": 78.81, "volume": 9255.0}, {"date": "2025-12-10", "close": 78.8201, "volume": 11646.0}, {"date": "2025-12-11", "close": 78.6728, "volume": 7863.0}, {"date": "2025-12-12", "close": 78.6577, "volume": 3024.0}, {"date": "2025-12-15", "close": 78.6195, "volume": 29262.0}, {"date": "2025-12-16", "close": 78.72, "volume": 20845.0}, {"date": "2025-12-17", "close": 78.39, "volume": 8225.0}, {"date": "2025-12-18", "close": 78.59, "volume": 43120.0}, {"date": "2025-12-19", "close": 78.6506, "volume": 9197.0}, {"date": "2025-12-22", "close": 78.77, "volume": 9141.0}, {"date": "2025-12-23", "close": 78.85, "volume": 4490.0}, {"date": "2025-12-24", "close": 77.935, "volume": 3476.0}, {"date": "2025-12-26", "close": 78.7, "volume": 5610.0}, {"date": "2025-12-29", "close": 78.4452, "volume": 5269.0}, {"date": "2025-12-30", "close": 78.6, "volume": 18142.0}, {"date": "2025-12-31", "close": 78.4227, "volume": 15948.0}, {"date": "2026-01-02", "close": 78.61, "volume": 129642.0}, {"date": "2026-01-05", "close": 78.47, "volume": 32644.0}, {"date": "2026-01-06", "close": 78.5276, "volume": 9956.0}, {"date": "2026-01-07", "close": 78.4704, "volume": 10433.0}, {"date": "2026-01-08", "close": 78.4549, "volume": 10791.0}, {"date": "2026-01-09", "close": 78.58, "volume": 12038.0}, {"date": "2026-01-12", "close": 78.56, "volume": 18503.0}, {"date": "2026-01-13", "close": 78.6802, "volume": 9021.0}, {"date": "2026-01-14", "close": 78.69, "volume": 14449.0}, {"date": "2026-01-15", "close": 78.71, "volume": 10417.0}, {"date": "2026-01-16", "close": 78.745, "volume": 31589.0}, {"date": "2026-01-20", "close": 78.6, "volume": 11692.0}, {"date": "2026-01-21", "close": 78.915, "volume": 4312.0}, {"date": "2026-01-22", "close": 79.0, "volume": 15693.0}, {"date": "2026-01-23", "close": 78.98, "volume": 20577.0}, {"date": "2026-01-26", "close": 78.8049, "volume": 11624.0}, {"date": "2026-01-27", "close": 78.9899, "volume": 14300.0}, {"date": "2026-01-28", "close": 78.99, "volume": 13483.0}, {"date": "2026-01-29", "close": 78.8436, "volume": 26104.0}, {"date": "2026-01-30", "close": 78.8907, "volume": 5474.0}, {"date": "2026-02-02", "close": 78.78, "volume": 10618.0}, {"date": "2026-02-03", "close": 78.6027, "volume": 10018.0}, {"date": "2026-02-04", "close": 78.48, "volume": 16264.0}, {"date": "2026-02-05", "close": 78.53, "volume": 7768.0}, {"date": "2026-02-06", "close": 78.62, "volume": 10283.0}, {"date": "2026-02-09", "close": 78.42, "volume": 14287.0}, {"date": "2026-02-10", "close": 78.2893, "volume": 8875.0}, {"date": "2026-02-11", "close": 78.5, "volume": 8832.0}, {"date": "2026-02-12", "close": 78.2301, "volume": 7208.0}, {"date": "2026-02-13", "close": 78.2, "volume": 31407.0}, {"date": "2026-02-17", "close": 78.3, "volume": 6612.0}, {"date": "2026-02-18", "close": 78.3348, "volume": 9393.0}, {"date": "2026-02-19", "close": 78.3204, "volume": 7836.0}, {"date": "2026-02-20", "close": 78.482, "volume": 10542.0}, {"date": "2026-02-23", "close": 78.25, "volume": 7196.0}, {"date": "2026-02-24", "close": 78.2, "volume": 8466.0}, {"date": "2026-02-25", "close": 78.2387, "volume": 5264.0}, {"date": "2026-02-26", "close": 77.9, "volume": 16364.0}, {"date": "2026-02-27", "close": 77.64, "volume": 12732.0}, {"date": "2026-03-02", "close": 77.65, "volume": 12355.0}, {"date": "2026-03-03", "close": 77.51, "volume": 8286.0}, {"date": "2026-03-04", "close": 77.7754, "volume": 13765.0}, {"date": "2026-03-05", "close": 77.81, "volume": 6360.0}, {"date": "2026-03-06", "close": 77.6146, "volume": 5206.0}, {"date": "2026-03-09", "close": 77.84, "volume": 7838.0}, {"date": "2026-03-10", "close": 77.68, "volume": 8804.0}, {"date": "2026-03-11", "close": 77.32, "volume": 13526.0}, {"date": "2026-03-12", "close": 77.1739, "volume": 10555.0}, {"date": "2026-03-13", "close": 77.07, "volume": 5462.0}, {"date": "2026-03-16", "close": 77.15, "volume": 27142.0}, {"date": "2026-03-17", "close": 77.4058, "volume": 21506.0}, {"date": "2026-03-18", "close": 77.315, "volume": 7361.0}, {"date": "2026-03-19", "close": 77.41, "volume": 125509.0}, {"date": "2026-03-20", "close": 77.49, "volume": 46517.0}, {"date": "2026-03-23", "close": 77.68, "volume": 13961.0}, {"date": "2026-03-24", "close": 77.7662, "volume": 4691.0}, {"date": "2026-03-25", "close": 77.655, "volume": 27235.0}, {"date": "2026-03-26", "close": 77.56, "volume": 3612.0}, {"date": "2026-03-27", "close": 77.27, "volume": 13926.0}, {"date": "2026-03-30", "close": 77.2067, "volume": 5205.0}, {"date": "2026-03-31", "close": 77.66, "volume": 8053.0}, {"date": "2026-04-01", "close": 77.58, "volume": 8353.0}, {"date": "2026-04-02", "close": 77.7, "volume": 8738.0}, {"date": "2026-04-06", "close": 77.65, "volume": 10235.0}, {"date": "2026-04-07", "close": 77.8008, "volume": 6548.0}, {"date": "2026-04-08", "close": 77.8824, "volume": 26761.0}, {"date": "2026-04-09", "close": 78.07, "volume": 16968.0}, {"date": "2026-04-10", "close": 78.0299, "volume": 3582.0}, {"date": "2026-04-13", "close": 78.1793, "volume": 7829.0}, {"date": "2026-04-14", "close": 78.0874, "volume": 5792.0}, {"date": "2026-04-15", "close": 78.41, "volume": 10306.0}, {"date": "2026-04-16", "close": 78.1701, "volume": 5962.0}, {"date": "2026-04-17", "close": 78.2402, "volume": 10634.0}, {"date": "2026-04-20", "close": 78.2401, "volume": 12321.0}, {"date": "2026-04-21", "close": 78.35, "volume": 25085.0}, {"date": "2026-04-22", "close": 78.445, "volume": 7465.0}, {"date": "2026-04-23", "close": 78.37, "volume": 9307.0}, {"date": "2026-04-24", "close": 78.33, "volume": 13034.0}, {"date": "2026-04-27", "close": 78.2003, "volume": 9823.0}, {"date": "2026-04-28", "close": 78.33, "volume": 9070.0}, {"date": "2026-04-29", "close": 78.33, "volume": 11597.0}, {"date": "2026-04-30", "close": 78.3826, "volume": 6990.0}, {"date": "2026-05-01", "close": 78.1189, "volume": 14271.0}, {"date": "2026-05-04", "close": 78.17, "volume": 13629.0}, {"date": "2026-05-05", "close": 78.29, "volume": 10485.0}, {"date": "2026-05-06", "close": 78.2765, "volume": 34810.0}, {"date": "2026-05-07", "close": 78.05, "volume": 17515.0}, {"date": "2026-05-08", "close": 78.215, "volume": 4881.0}, {"date": "2026-05-11", "close": 78.3358, "volume": 10808.0}, {"date": "2026-05-12", "close": 78.41, "volume": 305765.0}, {"date": "2026-05-13", "close": 78.46, "volume": 8651.0}, {"date": "2026-05-14", "close": 78.53, "volume": 31717.0}, {"date": "2026-05-15", "close": 78.58, "volume": 111428.0}, {"date": "2026-05-18", "close": 78.52, "volume": 8078.0}, {"date": "2026-05-19", "close": 78.54, "volume": 73091.0}, {"date": "2026-05-20", "close": 78.38, "volume": 56886.0}, {"date": "2026-05-21", "close": 78.5914, "volume": 5300.0}, {"date": "2026-05-22", "close": 78.71, "volume": 3229.0}, {"date": "2026-05-26", "close": 78.67, "volume": 14714.0}, {"date": "2026-05-27", "close": 78.69, "volume": 8338.0}, {"date": "2026-05-28", "close": 78.7151, "volume": 11771.0}, {"date": "2026-05-29", "close": 78.855, "volume": 7918.0}, {"date": "2026-06-01", "close": 78.4446, "volume": 13683.0}, {"date": "2026-06-02", "close": 78.3943, "volume": 7189.0}, {"date": "2026-06-03", "close": 78.4342, "volume": 13799.0}, {"date": "2026-06-04", "close": 78.55, "volume": 24445.0}, {"date": "2026-06-05", "close": 78.34, "volume": 11012.0}, {"date": "2026-06-08", "close": 78.4016, "volume": 26226.0}, {"date": "2026-06-09", "close": 78.3012, "volume": 18135.0}, {"date": "2026-06-10", "close": 78.3557, "volume": 13548.0}, {"date": "2026-06-11", "close": 78.3898, "volume": 12342.0}, {"date": "2026-06-12", "close": 78.56, "volume": 16353.0}, {"date": "2026-06-15", "close": 78.49, "volume": 75821.0}, {"date": "2026-06-16", "close": 78.32, "volume": 30930.0}, {"date": "2026-06-17", "close": 78.36, "volume": 26712.0}, {"date": "2026-06-18", "close": 78.3, "volume": 13237.0}, {"date": "2026-06-22", "close": 78.3639, "volume": 4697.0}, {"date": "2026-06-23", "close": 78.3939, "volume": 8288.0}, {"date": "2026-06-24", "close": 78.22, "volume": 20097.0}, {"date": "2026-06-25", "close": 78.28, "volume": 12010.0}, {"date": "2026-06-26", "close": 78.18, "volume": 13035.0}, {"date": "2026-06-29", "close": 78.32, "volume": 68509.0}, {"date": "2026-06-30", "close": 78.33, "volume": 11590.0}, {"date": "2026-07-01", "close": 78.1, "volume": 14840.0}, {"date": "2026-07-02", "close": 78.1652, "volume": 4127.0}, {"date": "2026-07-06", "close": 78.26, "volume": 11805.0}, {"date": "2026-07-07", "close": 78.13, "volume": 11724.0}, {"date": "2026-07-08", "close": 78.18, "volume": 30498.0}, {"date": "2026-07-09", "close": 78.16, "volume": 18699.0}, {"date": "2026-07-10", "close": 78.0337, "volume": 13794.0}, {"date": "2026-07-13", "close": 77.8752, "volume": 20547.0}, {"date": "2026-07-14", "close": 77.93, "volume": 9192.0}, {"date": "2026-07-15", "close": 77.9752, "volume": 17686.0}, {"date": "2026-07-16", "close": 78.02, "volume": 6772.0}, {"date": "2026-07-17", "close": 77.93, "volume": 13082.0}, {"date": "2026-07-20", "close": 77.97, "volume": 12021.0}, {"date": "2026-07-21", "close": 77.96, "volume": 11542.0}, {"date": "2026-07-22", "close": 77.99, "volume": 14359.0}, {"date": "2026-07-23", "close": 77.8107, "volume": 14371.0}, {"date": "2026-07-24", "close": 77.8, "volume": 25108.0}, {"date": "2026-07-27", "close": 77.67, "volume": 22762.0}, {"date": "2026-07-28", "close": 77.77, "volume": 18770.0}, {"date": "2026-07-29", "close": 77.84, "volume": 14121.0}, {"date": "2026-07-30", "close": 77.9898, "volume": 8749.0}, {"date": "2026-07-31", "close": 78.1246, "volume": 11185.0}, {"date": "2026-08-03", "close": 77.8705, "volume": 7576.0}, {"date": "2026-08-04", "close": 78.01, "volume": 32559.0}, {"date": "2026-08-05", "close": 77.98, "volume": 23609.0}, {"date": "2026-08-06", "close": 77.97, "volume": 33703.0}, {"date": "2026-08-07", "close": 77.93, "volume": 14347.0}], "refreshing": true}