{"ticker": "IJS", "overview": {"name": "iShares S&P SmallCap 600 Value ETF", "country": "United States"}, "description": "", "exchange": "NYSE Arca", "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": "IJS", "has_prices": true, "as_of": "2026-10-26", "last": 131.83, "prev_close": 131.44, "change": 0.3900000000000148, "change_pct": 0.002967133292757264, "session_volume": 238044.0, "vwap_5": 131.14736362054575, "vwap_20": 129.7608986752182, "vwap_60": 133.39422690478494, "vwap_250": 124.68583236938281, "high_52w": 140.68, "low_52w": 104.72, "avg_volume_20": 268240.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-ba5ba5e2085a45ce9075fb818e972877-8", "src": "CONGRESS", "ticker": "IJS", "cik": "", "company": "iShares S&P SmallCap 600 Value ETF", "company_raw": "iShares S&P SmallCap 600 Value ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper trims IJS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ba5ba5e2-085a-45ce-9075-fb818e972877/", "trade_date": "2022-08-10", "timestamp": "2022-08-10", "mins": 2225680}, {"id": "SENATE-ab4ef7b8d7ac48b4860fdd7033dbcdd7-0", "src": "CONGRESS", "ticker": "IJS", "cik": "", "company": "iShares S&P SmallCap 600 Value ETF", "company_raw": "S&P Small-Cap 600 Value Ishares ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper trims IJS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ab4ef7b8-d7ac-48b4-860f-dd7033dbcdd7/", "trade_date": "2021-07-26", "timestamp": "2021-07-26", "mins": 2772880}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "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": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-08-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ba5ba5e2-085a-45ce-9075-fb818e972877/"}, {"action": "SELL", "amount": 1001.0, "date": "2021-07-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ab4ef7b8-d7ac-48b4-860f-dd7033dbcdd7/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-08-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ba5ba5e2-085a-45ce-9075-fb818e972877/"}}], "activity": [], "announcements": [], "performance": {"ticker": "IJS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-26", "close": 60.45, "volume": 191302.0}, {"date": "2016-10-27", "close": 59.925, "volume": 251218.0}, {"date": "2016-10-28", "close": 59.73, "volume": 317866.0}, {"date": "2016-10-31", "close": 60.07, "volume": 310100.0}, {"date": "2016-11-01", "close": 59.24, "volume": 418710.0}, {"date": "2016-11-02", "close": 58.61, "volume": 294674.0}, {"date": "2016-11-03", "close": 58.55, "volume": 663726.0}, {"date": "2016-11-04", "close": 58.865, "volume": 216736.0}, {"date": "2016-11-07", "close": 60.29, "volume": 381766.0}, {"date": "2016-11-08", "close": 60.435, "volume": 192448.0}, {"date": "2016-11-09", "close": 62.365, "volume": 458098.0}, {"date": "2016-11-10", "close": 63.655, "volume": 634740.0}, {"date": "2016-11-11", "close": 65.31, "volume": 747852.0}, {"date": "2016-11-14", "close": 66.455, "volume": 490776.0}, {"date": "2016-11-15", "close": 66.63, "volume": 520410.0}, {"date": "2016-11-16", "close": 66.73, "volume": 313790.0}, {"date": "2016-11-17", "close": 66.88, "volume": 403980.0}, {"date": "2016-11-18", "close": 67.08, "volume": 351402.0}, {"date": "2016-11-21", "close": 67.395, "volume": 517844.0}, {"date": "2016-11-22", "close": 68.5, "volume": 625188.0}, {"date": "2016-11-23", "close": 68.86, "volume": 738968.0}, {"date": "2016-11-25", "close": 69.095, "volume": 191570.0}, {"date": "2016-11-28", "close": 68.275, "volume": 431524.0}, {"date": "2016-11-29", "close": 68.265, "volume": 564800.0}, {"date": "2016-11-30", "close": 68.085, "volume": 474748.0}, {"date": "2016-12-01", "close": 67.965, "volume": 372004.0}, {"date": "2016-12-02", "close": 68.1, "volume": 250566.0}, {"date": "2016-12-05", "close": 69.375, "volume": 569172.0}, {"date": "2016-12-06", "close": 70.12, "volume": 696646.0}, {"date": "2016-12-07", "close": 70.925, "volume": 605262.0}, {"date": "2016-12-08", "close": 72.09, "volume": 611536.0}, {"date": "2016-12-09", "close": 72.3, "volume": 568244.0}, {"date": "2016-12-12", "close": 71.515, "volume": 575600.0}, {"date": "2016-12-13", "close": 71.485, "volume": 762374.0}, {"date": "2016-12-14", "close": 70.505, "volume": 353156.0}, {"date": "2016-12-15", "close": 71.175, "volume": 337754.0}, {"date": "2016-12-16", "close": 70.78, "volume": 326754.0}, {"date": "2016-12-19", "close": 71.06, "volume": 219316.0}, {"date": "2016-12-20", "close": 71.83, "volume": 321502.0}, {"date": "2016-12-21", "close": 71.125, "volume": 397782.0}, {"date": "2016-12-22", "close": 70.31, "volume": 339164.0}, {"date": "2016-12-23", "close": 70.535, "volume": 245118.0}, {"date": "2016-12-27", "close": 70.955, "volume": 280344.0}, {"date": "2016-12-28", "close": 70.185, "volume": 304858.0}, {"date": "2016-12-29", "close": 70.315, "volume": 311828.0}, {"date": "2016-12-30", "close": 70.005, "volume": 358214.0}, {"date": "2017-01-03", "close": 70.54, "volume": 2488488.0}, {"date": "2017-01-04", "close": 71.835, "volume": 911674.0}, {"date": "2017-01-05", "close": 70.6, "volume": 894326.0}, {"date": "2017-01-06", "close": 70.225, "volume": 623098.0}, {"date": "2017-01-09", "close": 69.485, "volume": 632108.0}, {"date": "2017-01-10", "close": 70.13, "volume": 352244.0}, {"date": "2017-01-11", "close": 70.375, "volume": 411698.0}, {"date": "2017-01-12", "close": 69.555, "volume": 545470.0}, {"date": "2017-01-13", "close": 70.06, "volume": 293366.0}, {"date": "2017-01-17", "close": 69.215, "volume": 338194.0}, {"date": "2017-01-18", "close": 69.41, "volume": 288028.0}, {"date": "2017-01-19", "close": 68.65, "volume": 349450.0}, {"date": "2017-01-20", "close": 69.02, "volume": 368904.0}, {"date": "2017-01-23", "close": 68.665, "volume": 363458.0}, {"date": "2017-01-24", "close": 69.685, "volume": 417544.0}, {"date": "2017-01-25", "close": 70.48, "volume": 329038.0}, {"date": "2017-01-26", "close": 69.985, "volume": 589966.0}, {"date": "2017-01-27", "close": 69.665, "volume": 318764.0}, {"date": "2017-01-30", "close": 68.605, "volume": 1150616.0}, {"date": "2017-01-31", "close": 69.16, "volume": 1253086.0}, {"date": "2017-02-01", "close": 69.06, "volume": 279166.0}, {"date": "2017-02-02", "close": 68.74, "volume": 390052.0}, {"date": "2017-02-03", "close": 69.815, "volume": 1319878.0}, {"date": "2017-02-06", "close": 69.175, "volume": 449870.0}, {"date": "2017-02-07", "close": 68.885, "volume": 331020.0}, {"date": "2017-02-08", "close": 68.76, "volume": 355168.0}, {"date": "2017-02-09", "close": 69.8886, "volume": 314626.0}, {"date": "2017-02-10", "close": 70.5, "volume": 413274.0}, {"date": "2017-02-13", "close": 70.545, "volume": 232882.0}, {"date": "2017-02-14", "close": 70.77, "volume": 319468.0}, {"date": "2017-02-15", "close": 71.19, "volume": 444712.0}, {"date": "2017-02-16", "close": 70.9, "volume": 202508.0}, {"date": "2017-02-17", "close": 70.785, "volume": 309174.0}, {"date": "2017-02-21", "close": 71.41, "volume": 235004.0}, {"date": "2017-02-22", "close": 71.13, "volume": 335006.0}, {"date": "2017-02-23", "close": 70.6745, "volume": 186910.0}, {"date": "2017-02-24", "close": 70.68, "volume": 219658.0}, {"date": "2017-02-27", "close": 71.31, "volume": 345738.0}, {"date": "2017-02-28", "close": 70.095, "volume": 773336.0}, {"date": "2017-03-01", "close": 71.38, "volume": 492424.0}, {"date": "2017-03-02", "close": 70.675, "volume": 324108.0}, {"date": "2017-03-03", "close": 70.335, "volume": 311342.0}, {"date": "2017-03-06", "close": 69.665, "volume": 409802.0}, {"date": "2017-03-07", "close": 69.1, "volume": 257776.0}, {"date": "2017-03-08", "close": 68.63, "volume": 247688.0}, {"date": "2017-03-09", "close": 68.19, "volume": 397420.0}, {"date": "2017-03-10", "close": 68.52, "volume": 281700.0}, {"date": "2017-03-13", "close": 68.685, "volume": 200090.0}, {"date": "2017-03-14", "close": 68.52, "volume": 187432.0}, {"date": "2017-03-15", "close": 69.515, "volume": 230302.0}, {"date": "2017-03-16", "close": 69.695, "volume": 156256.0}, {"date": "2017-03-17", "close": 69.96, "volume": 172374.0}, {"date": "2017-03-20", "close": 69.4834, "volume": 216182.0}, {"date": "2017-03-21", "close": 67.79, "volume": 537106.0}, {"date": "2017-03-22", "close": 67.545, "volume": 314906.0}, {"date": "2017-03-23", "close": 68.07, "volume": 252880.0}, {"date": "2017-03-24", "close": 67.615, "volume": 360722.0}, {"date": "2017-03-27", "close": 67.695, "volume": 1297638.0}, {"date": "2017-03-28", "close": 68.29, "volume": 417436.0}, {"date": "2017-03-29", "close": 68.555, "volume": 400288.0}, {"date": "2017-03-30", "close": 69.155, "volume": 235254.0}, {"date": "2017-03-31", "close": 69.325, "volume": 168048.0}, {"date": "2017-04-03", "close": 67.95, "volume": 3493064.0}, {"date": "2017-04-04", "close": 67.98, "volume": 772748.0}, {"date": "2017-04-05", "close": 67.3, "volume": 829022.0}, {"date": "2017-04-06", "close": 68.04, "volume": 1655474.0}, {"date": "2017-04-07", "close": 67.945, "volume": 435918.0}, {"date": "2017-04-10", "close": 68.315, "volume": 423762.0}, {"date": "2017-04-11", "close": 68.89, "volume": 629142.0}, {"date": "2017-04-12", "close": 67.845, "volume": 302040.0}, {"date": "2017-04-13", "close": 67.06, "volume": 481744.0}, {"date": "2017-04-17", "close": 67.78, "volume": 375954.0}, {"date": "2017-04-18", "close": 67.885, "volume": 318400.0}, {"date": "2017-04-19", "close": 68.2, "volume": 312664.0}, {"date": "2017-04-20", "close": 69.17, "volume": 478796.0}, {"date": "2017-04-21", "close": 68.88, "volume": 497974.0}, {"date": "2017-04-24", "close": 69.685, "volume": 270198.0}, {"date": "2017-04-25", "close": 70.285, "volume": 256018.0}, {"date": "2017-04-26", "close": 70.795, "volume": 256524.0}, {"date": "2017-04-27", "close": 70.71, "volume": 194076.0}, {"date": "2017-04-28", "close": 69.68, "volume": 372770.0}, {"date": "2017-05-01", "close": 69.86, "volume": 253652.0}, {"date": "2017-05-02", "close": 69.685, "volume": 516964.0}, {"date": "2017-05-03", "close": 69.27, "volume": 686882.0}, {"date": "2017-05-04", "close": 69.095, "volume": 492678.0}, {"date": "2017-05-05", "close": 69.6525, "volume": 387070.0}, {"date": "2017-05-08", "close": 69.4, "volume": 412710.0}, {"date": "2017-05-09", "close": 69.51, "volume": 426852.0}, {"date": "2017-05-10", "close": 69.945, "volume": 312838.0}, {"date": "2017-05-11", "close": 69.3, "volume": 234264.0}, {"date": "2017-05-12", "close": 68.64, "volume": 269500.0}, {"date": "2017-05-15", "close": 69.09, "volume": 167282.0}, {"date": "2017-05-16", "close": 68.96, "volume": 182190.0}, {"date": "2017-05-17", "close": 67.355, "volume": 373218.0}, {"date": "2017-05-18", "close": 67.44, "volume": 332584.0}, {"date": "2017-05-19", "close": 67.825, "volume": 143592.0}, {"date": "2017-05-22", "close": 68.395, "volume": 509870.0}, {"date": "2017-05-23", "close": 68.575, "volume": 206778.0}, {"date": "2017-05-24", "close": 68.52, "volume": 176490.0}, {"date": "2017-05-25", "close": 68.645, "volume": 224690.0}, {"date": "2017-05-26", "close": 68.59, "volume": 123490.0}, {"date": "2017-05-30", "close": 68.16, "volume": 142096.0}, {"date": "2017-05-31", "close": 68.105, "volume": 227868.0}, {"date": "2017-06-01", "close": 69.395, "volume": 177834.0}, {"date": "2017-06-02", "close": 69.63, "volume": 239222.0}, {"date": "2017-06-05", "close": 69.14, "volume": 155004.0}, {"date": "2017-06-06", "close": 68.9, "volume": 133902.0}, {"date": "2017-06-07", "close": 68.935, "volume": 394928.0}, {"date": "2017-06-08", "close": 69.88, "volume": 156048.0}, {"date": "2017-06-09", "close": 70.765, "volume": 224786.0}, {"date": "2017-06-12", "close": 70.71, "volume": 184518.0}, {"date": "2017-06-13", "close": 70.965, "volume": 167932.0}, {"date": "2017-06-14", "close": 70.69, "volume": 125890.0}, {"date": "2017-06-15", "close": 70.355, "volume": 352236.0}, {"date": "2017-06-16", "close": 69.86, "volume": 98828.0}, {"date": "2017-06-19", "close": 70.08, "volume": 154832.0}, {"date": "2017-06-20", "close": 69.2, "volume": 125032.0}, {"date": "2017-06-21", "close": 68.685, "volume": 125744.0}, {"date": "2017-06-22", "close": 68.935, "volume": 126742.0}, {"date": "2017-06-23", "close": 69.505, "volume": 106312.0}, {"date": "2017-06-26", "close": 69.75, "volume": 106838.0}, {"date": "2017-06-27", "close": 69.2, "volume": 218670.0}, {"date": "2017-06-28", "close": 70.26, "volume": 212676.0}, {"date": "2017-06-29", "close": 69.955, "volume": 280194.0}, {"date": "2017-06-30", "close": 69.91, "volume": 167824.0}, {"date": "2017-07-03", "close": 70.685, "volume": 147642.0}, {"date": "2017-07-05", "close": 70.1, "volume": 112674.0}, {"date": "2017-07-06", "close": 69.14, "volume": 195674.0}, {"date": "2017-07-07", "close": 69.82, "volume": 224408.0}, {"date": "2017-07-10", "close": 69.46, "volume": 255896.0}, {"date": "2017-07-11", "close": 69.505, "volume": 114618.0}, {"date": "2017-07-12", "close": 70.06, "volume": 102346.0}, {"date": "2017-07-13", "close": 70.37, "volume": 115454.0}, {"date": "2017-07-14", "close": 70.48, "volume": 106164.0}, {"date": "2017-07-17", "close": 70.76, "volume": 113290.0}, {"date": "2017-07-18", "close": 70.485, "volume": 130762.0}, {"date": "2017-07-19", "close": 71.32, "volume": 125020.0}, {"date": "2017-07-20", "close": 71.46, "volume": 560622.0}, {"date": "2017-07-21", "close": 71.09, "volume": 145610.0}, {"date": "2017-07-24", "close": 70.95, "volume": 302336.0}, {"date": "2017-07-25", "close": 71.65, "volume": 143174.0}, {"date": "2017-07-26", "close": 71.015, "volume": 218160.0}, {"date": "2017-07-27", "close": 70.795, "volume": 134460.0}, {"date": "2017-07-28", "close": 70.64, "volume": 80122.0}, {"date": "2017-07-31", "close": 70.435, "volume": 160136.0}, {"date": "2017-08-01", "close": 70.66, "volume": 183618.0}, {"date": "2017-08-02", "close": 69.765, "volume": 161144.0}, {"date": "2017-08-03", "close": 69.43, "volume": 134166.0}, {"date": "2017-08-04", "close": 69.785, "volume": 267692.0}, {"date": "2017-08-07", "close": 69.7, "volume": 130992.0}, {"date": "2017-08-08", "close": 69.42, "volume": 148576.0}, {"date": "2017-08-09", "close": 68.865, "volume": 123388.0}, {"date": "2017-08-10", "close": 67.95, "volume": 398078.0}, {"date": "2017-08-11", "close": 67.805, "volume": 261114.0}, {"date": "2017-08-14", "close": 68.735, "volume": 259320.0}, {"date": "2017-08-15", "close": 68.04, "volume": 463652.0}, {"date": "2017-08-16", "close": 68.045, "volume": 233806.0}, {"date": "2017-08-17", "close": 66.75, "volume": 361180.0}, {"date": "2017-08-18", "close": 66.565, "volume": 181266.0}, {"date": "2017-08-21", "close": 66.425, "volume": 241286.0}, {"date": "2017-08-22", "close": 67.105, "volume": 164980.0}, {"date": "2017-08-23", "close": 66.87, "volume": 138910.0}, {"date": "2017-08-24", "close": 67.04, "volume": 149448.0}, {"date": "2017-08-25", "close": 67.515, "volume": 200828.0}, {"date": "2017-08-28", "close": 67.555, "volume": 329076.0}, {"date": "2017-08-29", "close": 67.485, "volume": 205316.0}, {"date": "2017-08-30", "close": 67.785, "volume": 133364.0}, {"date": "2017-08-31", "close": 68.52, "volume": 198046.0}, {"date": "2017-09-01", "close": 69.125, "volume": 271750.0}, {"date": "2017-09-05", "close": 68.385, "volume": 242232.0}, {"date": "2017-09-06", "close": 68.625, "volume": 209912.0}, {"date": "2017-09-07", "close": 68.515, "volume": 188860.0}, {"date": "2017-09-08", "close": 68.575, "volume": 92604.0}, {"date": "2017-09-11", "close": 69.215, "volume": 153346.0}, {"date": "2017-09-12", "close": 69.785, "volume": 111346.0}, {"date": "2017-09-13", "close": 70.08, "volume": 83460.0}, {"date": "2017-09-14", "close": 70.02, "volume": 107572.0}, {"date": "2017-09-15", "close": 70.5, "volume": 96024.0}, {"date": "2017-09-18", "close": 70.92, "volume": 140794.0}, {"date": "2017-09-19", "close": 70.975, "volume": 114784.0}, {"date": "2017-09-20", "close": 71.34, "volume": 119672.0}, {"date": "2017-09-21", "close": 71.35, "volume": 89612.0}, {"date": "2017-09-22", "close": 71.855, "volume": 129804.0}, {"date": "2017-09-25", "close": 72.31, "volume": 265108.0}, {"date": "2017-09-26", "close": 72.55, "volume": 188014.0}, {"date": "2017-09-27", "close": 73.88, "volume": 709936.0}, {"date": "2017-09-28", "close": 74.07, "volume": 185168.0}, {"date": "2017-09-29", "close": 74.155, "volume": 289266.0}, {"date": "2017-10-02", "close": 75.285, "volume": 2303756.0}, {"date": "2017-10-03", "close": 75.415, "volume": 934646.0}, {"date": "2017-10-04", "close": 75.065, "volume": 625828.0}, {"date": "2017-10-05", "close": 75.31, "volume": 384404.0}, {"date": "2017-10-06", "close": 75.05, "volume": 508138.0}, {"date": "2017-10-09", "close": 74.64, "volume": 295414.0}, {"date": "2017-10-10", "close": 74.84, "volume": 171132.0}, {"date": "2017-10-11", "close": 74.715, "volume": 255144.0}, {"date": "2017-10-12", "close": 74.53, "volume": 425686.0}, {"date": "2017-10-13", "close": 74.51, "volume": 156000.0}, {"date": "2017-10-16", "close": 74.42, "volume": 238952.0}, {"date": "2017-10-17", "close": 74.255, "volume": 346738.0}, {"date": "2017-10-18", "close": 74.815, "volume": 211348.0}, {"date": "2017-10-19", "close": 74.555, "volume": 233716.0}, {"date": "2017-10-20", "close": 74.965, "volume": 228972.0}, {"date": "2017-10-23", "close": 74.57, "volume": 206634.0}, {"date": "2017-10-24", "close": 74.715, "volume": 181796.0}, {"date": "2017-10-25", "close": 74.395, "volume": 223312.0}, {"date": "2017-10-26", "close": 74.82, "volume": 188896.0}, {"date": "2017-10-27", "close": 75.12, "volume": 971186.0}, {"date": "2017-10-30", "close": 74.09, "volume": 352046.0}, {"date": "2017-10-31", "close": 74.595, "volume": 100328.0}, {"date": "2017-11-01", "close": 74.175, "volume": 331374.0}, {"date": "2017-11-02", "close": 74.415, "volume": 146276.0}, {"date": "2017-11-03", "close": 73.9, "volume": 156728.0}, {"date": "2017-11-06", "close": 74.005, "volume": 233252.0}, {"date": "2017-11-07", "close": 73.19, "volume": 463636.0}, {"date": "2017-11-08", "close": 73.43, "volume": 201120.0}, {"date": "2017-11-09", "close": 73.31, "volume": 209276.0}, {"date": "2017-11-10", "close": 73.305, "volume": 768562.0}, {"date": "2017-11-13", "close": 73.225, "volume": 227302.0}, {"date": "2017-11-14", "close": 73.235, "volume": 148280.0}, {"date": "2017-11-15", "close": 72.79, "volume": 410672.0}, {"date": "2017-11-16", "close": 74.025, "volume": 141546.0}, {"date": "2017-11-17", "close": 74.36, "volume": 196922.0}, {"date": "2017-11-20", "close": 74.95, "volume": 105094.0}, {"date": "2017-11-21", "close": 75.815, "volume": 117508.0}, {"date": "2017-11-22", "close": 75.7, "volume": 110228.0}, {"date": "2017-11-24", "close": 75.72, "volume": 51506.0}, {"date": "2017-11-27", "close": 75.375, "volume": 130988.0}, {"date": "2017-11-28", "close": 76.76, "volume": 195616.0}, {"date": "2017-11-29", "close": 77.45, "volume": 123820.0}, {"date": "2017-11-30", "close": 77.4, "volume": 141054.0}, {"date": "2017-12-01", "close": 77.02, "volume": 212660.0}, {"date": "2017-12-04", "close": 77.205, "volume": 224432.0}, {"date": "2017-12-05", "close": 76.43, "volume": 164950.0}, {"date": "2017-12-06", "close": 75.98, "volume": 924300.0}, {"date": "2017-12-07", "close": 76.34, "volume": 137010.0}, {"date": "2017-12-08", "close": 76.32, "volume": 179646.0}, {"date": "2017-12-11", "close": 76.16, "volume": 149084.0}, {"date": "2017-12-12", "close": 75.965, "volume": 138468.0}, {"date": "2017-12-13", "close": 76.19, "volume": 156134.0}, {"date": "2017-12-14", "close": 75.235, "volume": 189260.0}, {"date": "2017-12-15", "close": 76.425, "volume": 187210.0}, {"date": "2017-12-18", "close": 77.645, "volume": 167912.0}, {"date": "2017-12-19", "close": 76.57, "volume": 163550.0}, {"date": "2017-12-20", "close": 76.805, "volume": 186664.0}, {"date": "2017-12-21", "close": 77.19, "volume": 287268.0}, {"date": "2017-12-22", "close": 77.065, "volume": 125296.0}, {"date": "2017-12-26", "close": 77.21, "volume": 142012.0}, {"date": "2017-12-27", "close": 76.995, "volume": 142606.0}, {"date": "2017-12-28", "close": 77.31, "volume": 863616.0}, {"date": "2017-12-29", "close": 76.785, "volume": 350652.0}, {"date": "2018-01-02", "close": 77.59, "volume": 2241328.0}, {"date": "2018-01-03", "close": 77.4, "volume": 789008.0}, {"date": "2018-01-04", "close": 77.695, "volume": 407764.0}, {"date": "2018-01-05", "close": 77.775, "volume": 450382.0}, {"date": "2018-01-08", "close": 78.07, "volume": 403130.0}, {"date": "2018-01-09", "close": 77.635, "volume": 212024.0}, {"date": "2018-01-10", "close": 77.72, "volume": 248656.0}, {"date": "2018-01-11", "close": 79.23, "volume": 214962.0}, {"date": "2018-01-12", "close": 79.555, "volume": 268692.0}, {"date": "2018-01-16", "close": 78.69, "volume": 281376.0}, {"date": "2018-01-17", "close": 79.355, "volume": 209976.0}, {"date": "2018-01-18", "close": 78.59, "volume": 376072.0}, {"date": "2018-01-19", "close": 79.645, "volume": 215580.0}, {"date": "2018-01-22", "close": 79.83, "volume": 190286.0}, {"date": "2018-01-23", "close": 79.725, "volume": 416248.0}, {"date": "2018-01-24", "close": 79.37, "volume": 997332.0}, {"date": "2018-01-25", "close": 79.35, "volume": 276632.0}, {"date": "2018-01-26", "close": 79.63, "volume": 201784.0}, {"date": "2018-01-29", "close": 79.155, "volume": 161390.0}, {"date": "2018-01-30", "close": 78.37, "volume": 290294.0}, {"date": "2018-01-31", "close": 77.805, "volume": 209276.0}, {"date": "2018-02-01", "close": 78.035, "volume": 381042.0}, {"date": "2018-02-02", "close": 76.415, "volume": 301546.0}, {"date": "2018-02-05", "close": 73.575, "volume": 501038.0}, {"date": "2018-02-06", "close": 74.37, "volume": 1315440.0}, {"date": "2018-02-07", "close": 74.495, "volume": 426040.0}, {"date": "2018-02-08", "close": 72.72, "volume": 391966.0}, {"date": "2018-02-09", "close": 73.45, "volume": 506738.0}, {"date": "2018-02-12", "close": 74.0, "volume": 249842.0}, {"date": "2018-02-13", "close": 74.095, "volume": 142766.0}, {"date": "2018-02-14", "close": 75.4, "volume": 237350.0}, {"date": "2018-02-15", "close": 76.12, "volume": 143334.0}, {"date": "2018-02-16", "close": 76.585, "volume": 1527654.0}, {"date": "2018-02-20", "close": 75.795, "volume": 208544.0}, {"date": "2018-02-21", "close": 75.73, "volume": 190248.0}, {"date": "2018-02-22", "close": 75.785, "volume": 247956.0}, {"date": "2018-02-23", "close": 76.705, "volume": 117690.0}, {"date": "2018-02-26", "close": 77.265, "volume": 280226.0}, {"date": "2018-02-27", "close": 76.045, "volume": 138806.0}, {"date": "2018-02-28", "close": 74.66, "volume": 169428.0}, {"date": "2018-03-01", "close": 74.44, "volume": 169512.0}, {"date": "2018-03-02", "close": 75.265, "volume": 132488.0}, {"date": "2018-03-05", "close": 76.0, "volume": 145690.0}, {"date": "2018-03-06", "close": 76.885, "volume": 166488.0}, {"date": "2018-03-07", "close": 77.255, "volume": 109070.0}, {"date": "2018-03-08", "close": 77.0, "volume": 128634.0}, {"date": "2018-03-09", "close": 78.11, "volume": 172180.0}, {"date": "2018-03-12", "close": 78.46, "volume": 154134.0}, {"date": "2018-03-13", "close": 78.33, "volume": 129800.0}, {"date": "2018-03-14", "close": 77.705, "volume": 154342.0}, {"date": "2018-03-15", "close": 77.395, "volume": 116834.0}, {"date": "2018-03-16", "close": 78.185, "volume": 94554.0}, {"date": "2018-03-19", "close": 77.425, "volume": 155352.0}, {"date": "2018-03-20", "close": 77.14, "volume": 97788.0}, {"date": "2018-03-21", "close": 77.62, "volume": 122506.0}, {"date": "2018-03-22", "close": 75.775, "volume": 136958.0}, {"date": "2018-03-23", "close": 74.13, "volume": 263684.0}, {"date": "2018-03-26", "close": 75.7, "volume": 207344.0}, {"date": "2018-03-27", "close": 74.555, "volume": 383738.0}, {"date": "2018-03-28", "close": 74.81, "volume": 164842.0}, {"date": "2018-03-29", "close": 75.42, "volume": 181520.0}, {"date": "2018-04-02", "close": 73.68, "volume": 2318342.0}, {"date": "2018-04-03", "close": 74.865, "volume": 878412.0}, {"date": "2018-04-04", "close": 75.79, "volume": 573232.0}, {"date": "2018-04-05", "close": 76.63, "volume": 245306.0}, {"date": "2018-04-06", "close": 75.28, "volume": 162344.0}, {"date": "2018-04-09", "close": 75.01, "volume": 288324.0}, {"date": "2018-04-10", "close": 76.57, "volume": 226544.0}, {"date": "2018-04-11", "close": 76.695, "volume": 126862.0}, {"date": "2018-04-12", "close": 77.065, "volume": 87436.0}, {"date": "2018-04-13", "close": 76.89, "volume": 111096.0}, {"date": "2018-04-16", "close": 77.63, "volume": 147940.0}, {"date": "2018-04-17", "close": 78.33, "volume": 333564.0}, {"date": "2018-04-18", "close": 78.59, "volume": 133010.0}, {"date": "2018-04-19", "close": 78.105, "volume": 158394.0}, {"date": "2018-04-20", "close": 77.58, "volume": 137852.0}, {"date": "2018-04-23", "close": 77.65, "volume": 289676.0}, {"date": "2018-04-24", "close": 77.525, "volume": 137970.0}, {"date": "2018-04-25", "close": 77.51, "volume": 423378.0}, {"date": "2018-04-26", "close": 77.575, "volume": 130052.0}, {"date": "2018-04-27", "close": 77.46, "volume": 101330.0}, {"date": "2018-04-30", "close": 76.75, "volume": 106512.0}, {"date": "2018-05-01", "close": 76.84, "volume": 280882.0}, {"date": "2018-05-02", "close": 77.07, "volume": 117318.0}, {"date": "2018-05-03", "close": 76.54, "volume": 135594.0}, {"date": "2018-05-04", "close": 77.51, "volume": 187290.0}, {"date": "2018-05-07", "close": 78.02, "volume": 172186.0}, {"date": "2018-05-08", "close": 78.675, "volume": 228766.0}, {"date": "2018-05-09", "close": 79.27, "volume": 139242.0}, {"date": "2018-05-10", "close": 79.62, "volume": 220414.0}, {"date": "2018-05-11", "close": 79.65, "volume": 108326.0}, {"date": "2018-05-14", "close": 79.405, "volume": 200608.0}, {"date": "2018-05-15", "close": 79.585, "volume": 143022.0}, {"date": "2018-05-16", "close": 80.535, "volume": 187396.0}, {"date": "2018-05-17", "close": 81.045, "volume": 146390.0}, {"date": "2018-05-18", "close": 81.12, "volume": 127288.0}, {"date": "2018-05-21", "close": 81.93, "volume": 156450.0}, {"date": "2018-05-22", "close": 81.245, "volume": 161814.0}, {"date": "2018-05-23", "close": 81.28, "volume": 158030.0}, {"date": "2018-05-24", "close": 81.285, "volume": 145466.0}, {"date": "2018-05-25", "close": 81.085, "volume": 312926.0}, {"date": "2018-05-29", "close": 81.01, "volume": 181990.0}, {"date": "2018-05-30", "close": 82.18, "volume": 156516.0}, {"date": "2018-05-31", "close": 81.255, "volume": 155476.0}, {"date": "2018-06-01", "close": 81.745, "volume": 1197524.0}, {"date": "2018-06-04", "close": 82.5, "volume": 242756.0}, {"date": "2018-06-05", "close": 83.115, "volume": 226002.0}, {"date": "2018-06-06", "close": 83.6, "volume": 936572.0}, {"date": "2018-06-07", "close": 83.63, "volume": 125538.0}, {"date": "2018-06-08", "close": 83.725, "volume": 501586.0}, {"date": "2018-06-11", "close": 84.025, "volume": 280128.0}, {"date": "2018-06-12", "close": 83.88, "volume": 1986870.0}, {"date": "2018-06-13", "close": 83.25, "volume": 173144.0}, {"date": "2018-06-14", "close": 83.395, "volume": 1785052.0}, {"date": "2018-06-15", "close": 83.365, "volume": 164418.0}, {"date": "2018-06-18", "close": 84.0, "volume": 163580.0}, {"date": "2018-06-19", "close": 84.09, "volume": 150900.0}, {"date": "2018-06-20", "close": 84.64, "volume": 618454.0}, {"date": "2018-06-21", "close": 83.855, "volume": 158010.0}, {"date": "2018-06-22", "close": 84.06, "volume": 121120.0}, {"date": "2018-06-25", "close": 82.88, "volume": 775870.0}, {"date": "2018-06-26", "close": 83.075, "volume": 252492.0}, {"date": "2018-06-27", "close": 81.995, "volume": 186790.0}, {"date": "2018-06-28", "close": 81.995, "volume": 357656.0}, {"date": "2018-06-29", "close": 81.635, "volume": 179898.0}, {"date": "2018-07-02", "close": 82.28, "volume": 5424182.0}, {"date": "2018-07-03", "close": 82.59, "volume": 413814.0}, {"date": "2018-07-05", "close": 83.545, "volume": 582194.0}, {"date": "2018-07-06", "close": 84.195, "volume": 283418.0}, {"date": "2018-07-09", "close": 84.905, "volume": 407316.0}, {"date": "2018-07-10", "close": 84.53, "volume": 561106.0}, {"date": "2018-07-11", "close": 83.685, "volume": 1360682.0}, {"date": "2018-07-12", "close": 83.605, "volume": 504736.0}, {"date": "2018-07-13", "close": 83.515, "volume": 723282.0}, {"date": "2018-07-16", "close": 83.135, "volume": 228800.0}, {"date": "2018-07-17", "close": 83.435, "volume": 276662.0}, {"date": "2018-07-18", "close": 83.81, "volume": 1844050.0}, {"date": "2018-07-19", "close": 84.395, "volume": 151142.0}, {"date": "2018-07-20", "close": 84.065, "volume": 235330.0}, {"date": "2018-07-23", "close": 84.0, "volume": 1405998.0}, {"date": "2018-07-24", "close": 83.465, "volume": 154148.0}, {"date": "2018-07-25", "close": 83.48, "volume": 177534.0}, {"date": "2018-07-26", "close": 84.305, "volume": 173862.0}, {"date": "2018-07-27", "close": 82.995, "volume": 291384.0}, {"date": "2018-07-30", "close": 83.01, "volume": 324666.0}, {"date": "2018-07-31", "close": 83.77, "volume": 225546.0}, {"date": "2018-08-01", "close": 83.415, "volume": 453690.0}, {"date": "2018-08-02", "close": 83.955, "volume": 143102.0}, {"date": "2018-08-03", "close": 83.605, "volume": 167394.0}, {"date": "2018-08-06", "close": 84.175, "volume": 214256.0}, {"date": "2018-08-07", "close": 84.08, "volume": 297914.0}, {"date": "2018-08-08", "close": 84.31, "volume": 214010.0}, {"date": "2018-08-09", "close": 84.385, "volume": 163890.0}, {"date": "2018-08-10", "close": 84.175, "volume": 124314.0}, {"date": "2018-08-13", "close": 83.845, "volume": 189614.0}, {"date": "2018-08-14", "close": 84.96, "volume": 1288474.0}, {"date": "2018-08-15", "close": 83.91, "volume": 679466.0}, {"date": "2018-08-16", "close": 84.59, "volume": 182486.0}, {"date": "2018-08-17", "close": 85.105, "volume": 205768.0}, {"date": "2018-08-20", "close": 85.59, "volume": 137642.0}, {"date": "2018-08-21", "close": 86.58, "volume": 206550.0}, {"date": "2018-08-22", "close": 86.625, "volume": 160804.0}, {"date": "2018-08-23", "close": 86.255, "volume": 443176.0}, {"date": "2018-08-24", "close": 86.385, "volume": 149334.0}, {"date": "2018-08-27", "close": 86.265, "volume": 310258.0}, {"date": "2018-08-28", "close": 86.225, "volume": 199866.0}, {"date": "2018-08-29", "close": 86.355, "volume": 189826.0}, {"date": "2018-08-30", "close": 86.075, "volume": 162622.0}, {"date": "2018-08-31", "close": 86.4, "volume": 149884.0}, {"date": "2018-09-04", "close": 85.905, "volume": 345692.0}, {"date": "2018-09-05", "close": 85.925, "volume": 219396.0}, {"date": "2018-09-06", "close": 85.29, "volume": 1219768.0}, {"date": "2018-09-07", "close": 85.095, "volume": 231606.0}, {"date": "2018-09-10", "close": 85.0, "volume": 187466.0}, {"date": "2018-09-11", "close": 85.01, "volume": 296190.0}, {"date": "2018-09-12", "close": 84.815, "volume": 209378.0}, {"date": "2018-09-13", "close": 84.785, "volume": 169260.0}, {"date": "2018-09-14", "close": 85.19, "volume": 132716.0}, {"date": "2018-09-17", "close": 84.525, "volume": 185404.0}, {"date": "2018-09-18", "close": 84.69, "volume": 161498.0}, {"date": "2018-09-19", "close": 84.385, "volume": 218122.0}, {"date": "2018-09-20", "close": 85.15, "volume": 118416.0}, {"date": "2018-09-21", "close": 84.825, "volume": 164610.0}, {"date": "2018-09-24", "close": 84.14, "volume": 223178.0}, {"date": "2018-09-25", "close": 84.09, "volume": 128498.0}, {"date": "2018-09-26", "close": 83.155, "volume": 216818.0}, {"date": "2018-09-27", "close": 83.115, "volume": 147056.0}, {"date": "2018-09-28", "close": 83.465, "volume": 157974.0}, {"date": "2018-10-01", "close": 82.295, "volume": 3206622.0}, {"date": "2018-10-02", "close": 81.45, "volume": 944678.0}, {"date": "2018-10-03", "close": 82.265, "volume": 992572.0}, {"date": "2018-10-04", "close": 81.515, "volume": 480806.0}, {"date": "2018-10-05", "close": 80.785, "volume": 434984.0}, {"date": "2018-10-08", "close": 81.07, "volume": 344514.0}, {"date": "2018-10-09", "close": 80.885, "volume": 348156.0}, {"date": "2018-10-10", "close": 78.775, "volume": 473308.0}, {"date": "2018-10-11", "close": 77.0, "volume": 481794.0}, {"date": "2018-10-12", "close": 76.75, "volume": 741408.0}, {"date": "2018-10-15", "close": 77.26, "volume": 508452.0}, {"date": "2018-10-16", "close": 79.05, "volume": 509794.0}, {"date": "2018-10-17", "close": 78.65, "volume": 431044.0}, {"date": "2018-10-18", "close": 77.125, "volume": 305486.0}, {"date": "2018-10-19", "close": 76.555, "volume": 372876.0}, {"date": "2018-10-22", "close": 76.43, "volume": 437154.0}, {"date": "2018-10-23", "close": 75.76, "volume": 301620.0}, {"date": "2018-10-24", "close": 73.165, "volume": 547292.0}, {"date": "2018-10-25", "close": 74.8, "volume": 359800.0}, {"date": "2018-10-26", "close": 74.15, "volume": 376178.0}, {"date": "2018-10-29", "close": 73.99, "volume": 628638.0}, {"date": "2018-10-30", "close": 75.575, "volume": 361346.0}, {"date": "2018-10-31", "close": 75.17, "volume": 234432.0}, {"date": "2018-11-01", "close": 76.37, "volume": 426744.0}, {"date": "2018-11-02", "close": 76.79, "volume": 395264.0}, {"date": "2018-11-05", "close": 77.145, "volume": 469162.0}, {"date": "2018-11-06", "close": 77.36, "volume": 287504.0}, {"date": "2018-11-07", "close": 78.45, "volume": 235790.0}, {"date": "2018-11-08", "close": 78.185, "volume": 202110.0}, {"date": "2018-11-09", "close": 76.97, "volume": 403728.0}, {"date": "2018-11-12", "close": 75.69, "volume": 197348.0}, {"date": "2018-11-13", "close": 75.495, "volume": 241014.0}, {"date": "2018-11-14", "close": 74.925, "volume": 353584.0}, {"date": "2018-11-15", "close": 75.79, "volume": 578824.0}, {"date": "2018-11-16", "close": 75.935, "volume": 202324.0}, {"date": "2018-11-19", "close": 75.025, "volume": 208888.0}, {"date": "2018-11-20", "close": 73.52, "volume": 271162.0}, {"date": "2018-11-21", "close": 74.24, "volume": 277106.0}, {"date": "2018-11-23", "close": 74.04, "volume": 101330.0}, {"date": "2018-11-26", "close": 74.735, "volume": 218382.0}, {"date": "2018-11-27", "close": 74.13, "volume": 246120.0}, {"date": "2018-11-28", "close": 75.585, "volume": 266934.0}, {"date": "2018-11-29", "close": 75.08, "volume": 1031246.0}, {"date": "2018-11-30", "close": 75.6, "volume": 373212.0}, {"date": "2018-12-03", "close": 76.175, "volume": 289276.0}, {"date": "2018-12-04", "close": 72.73, "volume": 426786.0}, {"date": "2018-12-06", "close": 72.31, "volume": 714018.0}, {"date": "2018-12-07", "close": 71.045, "volume": 1372830.0}, {"date": "2018-12-10", "close": 70.38, "volume": 739646.0}, {"date": "2018-12-11", "close": 70.3, "volume": 579404.0}, {"date": "2018-12-12", "close": 71.13, "volume": 2384254.0}, {"date": "2018-12-13", "close": 69.875, "volume": 861158.0}, {"date": "2018-12-14", "close": 68.86, "volume": 641098.0}, {"date": "2018-12-17", "close": 67.09, "volume": 832756.0}, {"date": "2018-12-18", "close": 67.065, "volume": 931594.0}, {"date": "2018-12-19", "close": 65.56, "volume": 1069156.0}, {"date": "2018-12-20", "close": 64.77, "volume": 910924.0}, {"date": "2018-12-21", "close": 63.28, "volume": 1013926.0}, {"date": "2018-12-24", "close": 62.055, "volume": 648304.0}, {"date": "2018-12-26", "close": 64.905, "volume": 1094510.0}, {"date": "2018-12-27", "close": 65.185, "volume": 1272204.0}, {"date": "2018-12-28", "close": 65.585, "volume": 1323598.0}, {"date": "2018-12-31", "close": 65.925, "volume": 1264532.0}, {"date": "2019-01-02", "close": 66.605, "volume": 681770.0}, {"date": "2019-01-03", "close": 65.55, "volume": 409106.0}, {"date": "2019-01-04", "close": 67.995, "volume": 664762.0}, {"date": "2019-01-07", "close": 68.985, "volume": 379064.0}, {"date": "2019-01-08", "close": 69.975, "volume": 915974.0}, {"date": "2019-01-09", "close": 70.68, "volume": 600092.0}, {"date": "2019-01-10", "close": 70.795, "volume": 320858.0}, {"date": "2019-01-11", "close": 71.035, "volume": 233888.0}, {"date": "2019-01-14", "close": 70.615, "volume": 495092.0}, {"date": "2019-01-15", "close": 70.825, "volume": 408472.0}, {"date": "2019-01-16", "close": 71.55, "volume": 234322.0}, {"date": "2019-01-17", "close": 72.135, "volume": 357848.0}, {"date": "2019-01-18", "close": 72.995, "volume": 384732.0}, {"date": "2019-01-22", "close": 71.84, "volume": 393948.0}, {"date": "2019-01-23", "close": 71.665, "volume": 259446.0}, {"date": "2019-01-24", "close": 72.075, "volume": 239880.0}, {"date": "2019-01-25", "close": 72.985, "volume": 346176.0}, {"date": "2019-01-28", "close": 72.695, "volume": 394190.0}, {"date": "2019-01-29", "close": 72.68, "volume": 336482.0}, {"date": "2019-01-30", "close": 73.415, "volume": 368860.0}, {"date": "2019-01-31", "close": 74.005, "volume": 310672.0}, {"date": "2019-02-01", "close": 74.1, "volume": 315358.0}, {"date": "2019-02-04", "close": 74.875, "volume": 220804.0}, {"date": "2019-02-05", "close": 75.03, "volume": 412260.0}, {"date": "2019-02-06", "close": 74.9, "volume": 214958.0}, {"date": "2019-02-07", "close": 74.2, "volume": 309706.0}, {"date": "2019-02-08", "close": 73.955, "volume": 255386.0}, {"date": "2019-02-11", "close": 74.61, "volume": 190442.0}, {"date": "2019-02-12", "close": 75.565, "volume": 211706.0}, {"date": "2019-02-13", "close": 75.89, "volume": 160122.0}, {"date": "2019-02-14", "close": 76.07, "volume": 255000.0}, {"date": "2019-02-15", "close": 77.3, "volume": 195862.0}, {"date": "2019-02-19", "close": 77.85, "volume": 373366.0}, {"date": "2019-02-20", "close": 78.585, "volume": 3167402.0}, {"date": "2019-02-21", "close": 78.025, "volume": 675454.0}, {"date": "2019-02-22", "close": 78.45, "volume": 475536.0}, {"date": "2019-02-25", "close": 78.225, "volume": 238756.0}, {"date": "2019-02-26", "close": 77.475, "volume": 256268.0}, {"date": "2019-02-27", "close": 77.485, "volume": 216166.0}, {"date": "2019-02-28", "close": 77.065, "volume": 186686.0}, {"date": "2019-03-01", "close": 77.505, "volume": 216508.0}, {"date": "2019-03-04", "close": 76.89, "volume": 1261340.0}, {"date": "2019-03-05", "close": 76.47, "volume": 176044.0}, {"date": "2019-03-06", "close": 74.99, "volume": 289634.0}, {"date": "2019-03-07", "close": 74.06, "volume": 554560.0}, {"date": "2019-03-08", "close": 73.9, "volume": 226806.0}, {"date": "2019-03-11", "close": 75.075, "volume": 197140.0}, {"date": "2019-03-12", "close": 74.86, "volume": 2976322.0}, {"date": "2019-03-13", "close": 75.175, "volume": 354276.0}, {"date": "2019-03-14", "close": 74.82, "volume": 170784.0}, {"date": "2019-03-15", "close": 74.865, "volume": 448794.0}, {"date": "2019-03-18", "close": 75.5, "volume": 846490.0}, {"date": "2019-03-19", "close": 74.8, "volume": 305642.0}, {"date": "2019-03-20", "close": 73.81, "volume": 343458.0}, {"date": "2019-03-21", "close": 74.7, "volume": 289696.0}, {"date": "2019-03-22", "close": 71.95, "volume": 242452.0}, {"date": "2019-03-25", "close": 72.27, "volume": 836018.0}, {"date": "2019-03-26", "close": 73.015, "volume": 359410.0}, {"date": "2019-03-27", "close": 73.215, "volume": 312284.0}, {"date": "2019-03-28", "close": 73.835, "volume": 242262.0}, {"date": "2019-03-29", "close": 73.77, "volume": 279536.0}, {"date": "2019-04-01", "close": 74.955, "volume": 326798.0}, {"date": "2019-04-02", "close": 74.52, "volume": 191986.0}, {"date": "2019-04-03", "close": 74.79, "volume": 256062.0}, {"date": "2019-04-04", "close": 75.555, "volume": 287962.0}, {"date": "2019-04-05", "close": 76.225, "volume": 245806.0}, {"date": "2019-04-08", "close": 76.155, "volume": 198970.0}, {"date": "2019-04-09", "close": 75.1, "volume": 307766.0}, {"date": "2019-04-10", "close": 76.215, "volume": 180736.0}, {"date": "2019-04-11", "close": 76.205, "volume": 160600.0}, {"date": "2019-04-12", "close": 76.62, "volume": 121882.0}, {"date": "2019-04-15", "close": 76.325, "volume": 229956.0}, {"date": "2019-04-16", "close": 76.955, "volume": 181236.0}, {"date": "2019-04-17", "close": 76.83, "volume": 200366.0}, {"date": "2019-04-18", "close": 76.585, "volume": 192202.0}, {"date": "2019-04-22", "close": 75.965, "volume": 195900.0}, {"date": "2019-04-23", "close": 76.9, "volume": 174722.0}, {"date": "2019-04-24", "close": 77.19, "volume": 147616.0}, {"date": "2019-04-25", "close": 76.15, "volume": 286338.0}, {"date": "2019-04-26", "close": 76.82, "volume": 224414.0}, {"date": "2019-04-29", "close": 77.21, "volume": 265494.0}, {"date": "2019-04-30", "close": 76.955, "volume": 313484.0}, {"date": "2019-05-01", "close": 76.125, "volume": 197822.0}, {"date": "2019-05-02", "close": 76.25, "volume": 296890.0}, {"date": "2019-05-03", "close": 78.04, "volume": 290674.0}, {"date": "2019-05-06", "close": 78.03, "volume": 275816.0}, {"date": "2019-05-07", "close": 76.725, "volume": 269480.0}, {"date": "2019-05-08", "close": 76.11, "volume": 216412.0}, {"date": "2019-05-09", "close": 76.0, "volume": 229012.0}, {"date": "2019-05-10", "close": 76.12, "volume": 203922.0}, {"date": "2019-05-13", "close": 73.725, "volume": 283754.0}, {"date": "2019-05-14", "close": 74.575, "volume": 262056.0}, {"date": "2019-05-15", "close": 74.53, "volume": 204464.0}, {"date": "2019-05-16", "close": 74.71, "volume": 177148.0}, {"date": "2019-05-17", "close": 73.525, "volume": 186784.0}, {"date": "2019-05-20", "close": 72.945, "volume": 552442.0}, {"date": "2019-05-21", "close": 73.85, "volume": 164530.0}, {"date": "2019-05-22", "close": 72.955, "volume": 241586.0}, {"date": "2019-05-23", "close": 71.35, "volume": 296272.0}, {"date": "2019-05-24", "close": 71.88, "volume": 167698.0}, {"date": "2019-05-28", "close": 71.25, "volume": 160758.0}, {"date": "2019-05-29", "close": 70.655, "volume": 173844.0}, {"date": "2019-05-30", "close": 70.325, "volume": 244808.0}, {"date": "2019-05-31", "close": 69.275, "volume": 207682.0}, {"date": "2019-06-03", "close": 69.86, "volume": 288058.0}, {"date": "2019-06-04", "close": 71.965, "volume": 285008.0}, {"date": "2019-06-05", "close": 71.465, "volume": 697590.0}, {"date": "2019-06-06", "close": 71.25, "volume": 235928.0}, {"date": "2019-06-07", "close": 71.76, "volume": 168524.0}, {"date": "2019-06-10", "close": 72.33, "volume": 160214.0}, {"date": "2019-06-11", "close": 72.22, "volume": 181926.0}, {"date": "2019-06-12", "close": 71.955, "volume": 160302.0}, {"date": "2019-06-13", "close": 72.895, "volume": 218472.0}, {"date": "2019-06-14", "close": 72.19, "volume": 136174.0}, {"date": "2019-06-17", "close": 71.84, "volume": 210640.0}, {"date": "2019-06-18", "close": 72.76, "volume": 194092.0}, {"date": "2019-06-19", "close": 72.79, "volume": 178708.0}, {"date": "2019-06-20", "close": 73.305, "volume": 174332.0}, {"date": "2019-06-21", "close": 72.67, "volume": 763966.0}, {"date": "2019-06-24", "close": 71.885, "volume": 230224.0}, {"date": "2019-06-25", "close": 71.65, "volume": 281540.0}, {"date": "2019-06-26", "close": 71.9, "volume": 173926.0}, {"date": "2019-06-27", "close": 73.295, "volume": 168750.0}, {"date": "2019-06-28", "close": 74.31, "volume": 346558.0}, {"date": "2019-07-01", "close": 74.52, "volume": 293280.0}, {"date": "2019-07-02", "close": 73.9, "volume": 246406.0}, {"date": "2019-07-03", "close": 74.465, "volume": 196156.0}, {"date": "2019-07-05", "close": 74.74, "volume": 115232.0}, {"date": "2019-07-08", "close": 74.02, "volume": 170932.0}, {"date": "2019-07-09", "close": 73.74, "volume": 159476.0}, {"date": "2019-07-10", "close": 73.84, "volume": 213732.0}, {"date": "2019-07-11", "close": 73.38, "volume": 159194.0}, {"date": "2019-07-12", "close": 74.205, "volume": 210408.0}, {"date": "2019-07-15", "close": 73.645, "volume": 224912.0}, {"date": "2019-07-16", "close": 73.81, "volume": 318264.0}, {"date": "2019-07-17", "close": 73.115, "volume": 508410.0}, {"date": "2019-07-18", "close": 73.08, "volume": 225908.0}, {"date": "2019-07-19", "close": 73.035, "volume": 282618.0}, {"date": "2019-07-22", "close": 72.815, "volume": 184494.0}, {"date": "2019-07-23", "close": 73.585, "volume": 292780.0}, {"date": "2019-07-24", "close": 75.02, "volume": 300960.0}, {"date": "2019-07-25", "close": 74.38, "volume": 252560.0}, {"date": "2019-07-26", "close": 75.14, "volume": 152680.0}, {"date": "2019-07-29", "close": 74.525, "volume": 241498.0}, {"date": "2019-07-30", "close": 75.455, "volume": 266060.0}, {"date": "2019-07-31", "close": 75.275, "volume": 305660.0}, {"date": "2019-08-01", "close": 73.79, "volume": 445018.0}, {"date": "2019-08-02", "close": 72.885, "volume": 218570.0}, {"date": "2019-08-05", "close": 70.795, "volume": 277020.0}, {"date": "2019-08-06", "close": 71.5, "volume": 277896.0}, {"date": "2019-08-07", "close": 71.63, "volume": 534380.0}, {"date": "2019-08-08", "close": 73.24, "volume": 253620.0}, {"date": "2019-08-09", "close": 72.28, "volume": 153476.0}, {"date": "2019-08-12", "close": 71.52, "volume": 191792.0}, {"date": "2019-08-13", "close": 72.195, "volume": 214436.0}, {"date": "2019-08-14", "close": 69.95, "volume": 416942.0}, {"date": "2019-08-15", "close": 69.52, "volume": 432748.0}, {"date": "2019-08-16", "close": 71.2, "volume": 255910.0}, {"date": "2019-08-19", "close": 72.005, "volume": 222348.0}, {"date": "2019-08-20", "close": 71.35, "volume": 169072.0}, {"date": "2019-08-21", "close": 71.925, "volume": 170856.0}, {"date": "2019-08-22", "close": 71.7, "volume": 668746.0}, {"date": "2019-08-23", "close": 69.465, "volume": 325396.0}, {"date": "2019-08-26", "close": 70.195, "volume": 362754.0}, {"date": "2019-08-27", "close": 69.13, "volume": 301968.0}, {"date": "2019-08-28", "close": 70.15, "volume": 299044.0}, {"date": "2019-08-29", "close": 71.385, "volume": 239354.0}, {"date": "2019-08-30", "close": 71.405, "volume": 185360.0}, {"date": "2019-09-03", "close": 70.4, "volume": 229382.0}, {"date": "2019-09-04", "close": 71.135, "volume": 299710.0}, {"date": "2019-09-05", "close": 72.81, "volume": 467614.0}, {"date": "2019-09-06", "close": 72.54, "volume": 230348.0}, {"date": "2019-09-09", "close": 74.235, "volume": 398972.0}, {"date": "2019-09-10", "close": 75.52, "volume": 312680.0}, {"date": "2019-09-11", "close": 77.035, "volume": 556650.0}, {"date": "2019-09-12", "close": 77.04, "volume": 684912.0}, {"date": "2019-09-13", "close": 77.305, "volume": 428940.0}, {"date": "2019-09-16", "close": 77.45, "volume": 683812.0}, {"date": "2019-09-17", "close": 77.21, "volume": 376644.0}, {"date": "2019-09-18", "close": 76.62, "volume": 303864.0}, {"date": "2019-09-19", "close": 76.205, "volume": 693920.0}, {"date": "2019-09-20", "close": 75.905, "volume": 250476.0}, {"date": "2019-09-23", "close": 76.135, "volume": 198166.0}, {"date": "2019-09-24", "close": 75.13, "volume": 2553914.0}, {"date": "2019-09-25", "close": 76.21, "volume": 427100.0}, {"date": "2019-09-26", "close": 75.495, "volume": 647646.0}, {"date": "2019-09-27", "close": 75.08, "volume": 449724.0}, {"date": "2019-09-30", "close": 75.095, "volume": 309562.0}, {"date": "2019-10-01", "close": 73.65, "volume": 546554.0}, {"date": "2019-10-02", "close": 72.89, "volume": 629114.0}, {"date": "2019-10-03", "close": 72.825, "volume": 411920.0}, {"date": "2019-10-04", "close": 73.475, "volume": 171684.0}, {"date": "2019-10-07", "close": 73.33, "volume": 225670.0}, {"date": "2019-10-08", "close": 72.025, "volume": 2584216.0}, {"date": "2019-10-09", "close": 72.26, "volume": 284038.0}, {"date": "2019-10-10", "close": 72.43, "volume": 803264.0}, {"date": "2019-10-11", "close": 73.81, "volume": 507538.0}, {"date": "2019-10-14", "close": 73.605, "volume": 210730.0}, {"date": "2019-10-15", "close": 74.355, "volume": 887534.0}, {"date": "2019-10-16", "close": 74.57, "volume": 179712.0}, {"date": "2019-10-17", "close": 75.345, "volume": 308908.0}, {"date": "2019-10-18", "close": 74.995, "volume": 172772.0}, {"date": "2019-10-21", "close": 75.765, "volume": 269390.0}, {"date": "2019-10-22", "close": 76.14, "volume": 207804.0}, {"date": "2019-10-23", "close": 76.425, "volume": 175004.0}, {"date": "2019-10-24", "close": 76.29, "volume": 145630.0}, {"date": "2019-10-25", "close": 76.88, "volume": 165246.0}, {"date": "2019-10-28", "close": 77.555, "volume": 303770.0}, {"date": "2019-10-29", "close": 77.78, "volume": 180604.0}, {"date": "2019-10-30", "close": 77.24, "volume": 195598.0}, {"date": "2019-10-31", "close": 76.6, "volume": 232550.0}, {"date": "2019-11-01", "close": 77.92, "volume": 220532.0}, {"date": "2019-11-04", "close": 78.775, "volume": 166988.0}, {"date": "2019-11-05", "close": 79.1, "volume": 261548.0}, {"date": "2019-11-06", "close": 78.765, "volume": 235700.0}, {"date": "2019-11-07", "close": 79.055, "volume": 285518.0}, {"date": "2019-11-08", "close": 78.98, "volume": 286420.0}, {"date": "2019-11-11", "close": 78.74, "volume": 218964.0}, {"date": "2019-11-12", "close": 78.755, "volume": 165508.0}, {"date": "2019-11-13", "close": 78.255, "volume": 192338.0}, {"date": "2019-11-14", "close": 78.125, "volume": 242818.0}, {"date": "2019-11-15", "close": 78.355, "volume": 263902.0}, {"date": "2019-11-18", "close": 78.07, "volume": 292990.0}, {"date": "2019-11-19", "close": 78.005, "volume": 175248.0}, {"date": "2019-11-20", "close": 77.485, "volume": 356782.0}, {"date": "2019-11-21", "close": 77.06, "volume": 177480.0}, {"date": "2019-11-22", "close": 77.23, "volume": 472478.0}, {"date": "2019-11-25", "close": 79.07, "volume": 421846.0}, {"date": "2019-11-26", "close": 78.9, "volume": 357982.0}, {"date": "2019-11-27", "close": 79.235, "volume": 680380.0}, {"date": "2019-11-29", "close": 78.675, "volume": 171838.0}, {"date": "2019-12-02", "close": 77.815, "volume": 319818.0}, {"date": "2019-12-03", "close": 77.315, "volume": 372748.0}, {"date": "2019-12-04", "close": 77.945, "volume": 196262.0}, {"date": "2019-12-05", "close": 78.285, "volume": 192378.0}, {"date": "2019-12-06", "close": 79.47, "volume": 317590.0}, {"date": "2019-12-09", "close": 79.33, "volume": 283300.0}, {"date": "2019-12-10", "close": 79.23, "volume": 236642.0}, {"date": "2019-12-11", "close": 79.385, "volume": 196776.0}, {"date": "2019-12-12", "close": 80.285, "volume": 336874.0}, {"date": "2019-12-13", "close": 79.695, "volume": 233700.0}, {"date": "2019-12-16", "close": 79.49, "volume": 520890.0}, {"date": "2019-12-17", "close": 80.16, "volume": 285736.0}, {"date": "2019-12-18", "close": 80.5, "volume": 348182.0}, {"date": "2019-12-19", "close": 80.545, "volume": 282092.0}, {"date": "2019-12-20", "close": 80.46, "volume": 219324.0}, {"date": "2019-12-23", "close": 80.4, "volume": 609870.0}, {"date": "2019-12-24", "close": 80.49, "volume": 90354.0}, {"date": "2019-12-26", "close": 80.5, "volume": 96564.0}, {"date": "2019-12-27", "close": 80.11, "volume": 162342.0}, {"date": "2019-12-30", "close": 80.13, "volume": 352234.0}, {"date": "2019-12-31", "close": 80.4, "volume": 224354.0}, {"date": "2020-01-02", "close": 80.375, "volume": 530304.0}, {"date": "2020-01-03", "close": 80.21, "volume": 279746.0}, {"date": "2020-01-06", "close": 80.275, "volume": 322598.0}, {"date": "2020-01-07", "close": 79.605, "volume": 237862.0}, {"date": "2020-01-08", "close": 79.605, "volume": 465532.0}, {"date": "2020-01-09", "close": 79.425, "volume": 332816.0}, {"date": "2020-01-10", "close": 78.985, "volume": 284060.0}, {"date": "2020-01-13", "close": 79.525, "volume": 325038.0}, {"date": "2020-01-14", "close": 79.8, "volume": 359024.0}, {"date": "2020-01-15", "close": 79.99, "volume": 365276.0}, {"date": "2020-01-16", "close": 81.02, "volume": 392750.0}, {"date": "2020-01-17", "close": 80.79, "volume": 225410.0}, {"date": "2020-01-21", "close": 79.835, "volume": 280334.0}, {"date": "2020-01-22", "close": 79.645, "volume": 227020.0}, {"date": "2020-01-23", "close": 79.735, "volume": 290020.0}, {"date": "2020-01-24", "close": 78.29, "volume": 862178.0}, {"date": "2020-01-27", "close": 77.15, "volume": 444162.0}, {"date": "2020-01-28", "close": 77.68, "volume": 198736.0}, {"date": "2020-01-29", "close": 77.075, "volume": 523382.0}, {"date": "2020-01-30", "close": 76.995, "volume": 511210.0}, {"date": "2020-01-31", "close": 75.33, "volume": 316096.0}, {"date": "2020-02-03", "close": 75.93, "volume": 528906.0}, {"date": "2020-02-04", "close": 76.785, "volume": 279902.0}, {"date": "2020-02-05", "close": 78.52, "volume": 332406.0}, {"date": "2020-02-06", "close": 78.07, "volume": 223064.0}, {"date": "2020-02-07", "close": 76.835, "volume": 346076.0}, {"date": "2020-02-10", "close": 76.72, "volume": 265254.0}, {"date": "2020-02-11", "close": 77.52, "volume": 311104.0}, {"date": "2020-02-12", "close": 78.13, "volume": 315088.0}, {"date": "2020-02-13", "close": 78.275, "volume": 167996.0}, {"date": "2020-02-14", "close": 77.875, "volume": 270352.0}, {"date": "2020-02-18", "close": 77.445, "volume": 164464.0}, {"date": "2020-02-19", "close": 77.7, "volume": 191364.0}, {"date": "2020-02-20", "close": 78.125, "volume": 216684.0}, {"date": "2020-02-21", "close": 77.205, "volume": 231530.0}, {"date": "2020-02-24", "close": 74.955, "volume": 228058.0}, {"date": "2020-02-25", "close": 72.255, "volume": 333356.0}, {"date": "2020-02-26", "close": 71.105, "volume": 1269112.0}, {"date": "2020-02-27", "close": 68.51, "volume": 1150260.0}, {"date": "2020-02-28", "close": 67.685, "volume": 1270140.0}, {"date": "2020-03-02", "close": 69.215, "volume": 644228.0}, {"date": "2020-03-03", "close": 67.505, "volume": 632986.0}, {"date": "2020-03-04", "close": 69.43, "volume": 563036.0}, {"date": "2020-03-05", "close": 66.75, "volume": 644066.0}, {"date": "2020-03-06", "close": 65.475, "volume": 614334.0}, {"date": "2020-03-09", "close": 58.42, "volume": 1341584.0}, {"date": "2020-03-10", "close": 60.2, "volume": 1433572.0}, {"date": "2020-03-11", "close": 56.43, "volume": 1823226.0}, {"date": "2020-03-12", "close": 49.82, "volume": 2239490.0}, {"date": "2020-03-13", "close": 54.125, "volume": 2230286.0}, {"date": "2020-03-16", "close": 52.185, "volume": 1876404.0}, {"date": "2020-03-17", "close": 50.015, "volume": 2032058.0}, {"date": "2020-03-18", "close": 45.165, "volume": 1732918.0}, {"date": "2020-03-19", "close": 47.205, "volume": 2260706.0}, {"date": "2020-03-20", "close": 45.285, "volume": 1533210.0}, {"date": "2020-03-23", "close": 44.17, "volume": 2353274.0}, {"date": "2020-03-24", "close": 47.795, "volume": 2207928.0}, {"date": "2020-03-25", "close": 47.85, "volume": 1953916.0}, {"date": "2020-03-26", "close": 51.09, "volume": 2995446.0}, {"date": "2020-03-27", "close": 48.975, "volume": 1306866.0}, {"date": "2020-03-30", "close": 49.86, "volume": 1991684.0}, {"date": "2020-03-31", "close": 49.97, "volume": 1274556.0}, {"date": "2020-04-01", "close": 46.535, "volume": 1955756.0}, {"date": "2020-04-02", "close": 47.03, "volume": 796084.0}, {"date": "2020-04-03", "close": 45.285, "volume": 787428.0}, {"date": "2020-04-06", "close": 48.83, "volume": 960068.0}, {"date": "2020-04-07", "close": 49.25, "volume": 1253924.0}, {"date": "2020-04-08", "close": 51.53, "volume": 632130.0}, {"date": "2020-04-09", "close": 54.7, "volume": 802396.0}, {"date": "2020-04-13", "close": 52.985, "volume": 920316.0}, {"date": "2020-04-14", "close": 53.495, "volume": 596766.0}, {"date": "2020-04-15", "close": 50.91, "volume": 790932.0}, {"date": "2020-04-16", "close": 50.145, "volume": 561718.0}, {"date": "2020-04-17", "close": 52.595, "volume": 1023368.0}, {"date": "2020-04-20", "close": 51.465, "volume": 898210.0}, {"date": "2020-04-21", "close": 50.535, "volume": 665430.0}, {"date": "2020-04-22", "close": 50.72, "volume": 869540.0}, {"date": "2020-04-23", "close": 51.455, "volume": 953288.0}, {"date": "2020-04-24", "close": 52.085, "volume": 601290.0}, {"date": "2020-04-27", "close": 54.525, "volume": 927120.0}, {"date": "2020-04-28", "close": 56.025, "volume": 851158.0}, {"date": "2020-04-29", "close": 59.175, "volume": 623270.0}, {"date": "2020-04-30", "close": 56.91, "volume": 631464.0}, {"date": "2020-05-01", "close": 54.38, "volume": 417084.0}, {"date": "2020-05-04", "close": 54.045, "volume": 375230.0}, {"date": "2020-05-05", "close": 53.795, "volume": 895998.0}, {"date": "2020-05-06", "close": 52.685, "volume": 664654.0}, {"date": "2020-05-07", "close": 53.585, "volume": 541878.0}, {"date": "2020-05-08", "close": 56.14, "volume": 423474.0}, {"date": "2020-05-11", "close": 54.88, "volume": 478102.0}, {"date": "2020-05-12", "close": 52.81, "volume": 546656.0}, {"date": "2020-05-13", "close": 50.63, "volume": 720282.0}, {"date": "2020-05-14", "close": 50.835, "volume": 588280.0}, {"date": "2020-05-15", "close": 51.415, "volume": 378126.0}, {"date": "2020-05-18", "close": 55.38, "volume": 535986.0}, {"date": "2020-05-19", "close": 54.035, "volume": 305956.0}, {"date": "2020-05-20", "close": 55.78, "volume": 502216.0}, {"date": "2020-05-21", "close": 55.95, "volume": 293474.0}, {"date": "2020-05-22", "close": 56.035, "volume": 211248.0}, {"date": "2020-05-26", "close": 58.545, "volume": 1493834.0}, {"date": "2020-05-27", "close": 61.245, "volume": 1072020.0}, {"date": "2020-05-28", "close": 59.265, "volume": 393772.0}, {"date": "2020-05-29", "close": 58.36, "volume": 1264930.0}, {"date": "2020-06-01", "close": 59.05, "volume": 254202.0}, {"date": "2020-06-02", "close": 59.95, "volume": 1308062.0}, {"date": "2020-06-03", "close": 62.265, "volume": 404866.0}, {"date": "2020-06-04", "close": 63.63, "volume": 303608.0}, {"date": "2020-06-05", "close": 66.975, "volume": 1050486.0}, {"date": "2020-06-08", "close": 69.3, "volume": 1700868.0}, {"date": "2020-06-09", "close": 67.12, "volume": 3008372.0}, {"date": "2020-06-10", "close": 64.0, "volume": 603440.0}, {"date": "2020-06-11", "close": 58.235, "volume": 686078.0}, {"date": "2020-06-12", "close": 59.935, "volume": 429008.0}, {"date": "2020-06-15", "close": 60.53, "volume": 452452.0}, {"date": "2020-06-16", "close": 62.29, "volume": 483500.0}, {"date": "2020-06-17", "close": 60.485, "volume": 384832.0}, {"date": "2020-06-18", "close": 60.375, "volume": 270002.0}, {"date": "2020-06-19", "close": 59.425, "volume": 331084.0}, {"date": "2020-06-22", "close": 59.65, "volume": 562740.0}, {"date": "2020-06-23", "close": 59.775, "volume": 3294954.0}, {"date": "2020-06-24", "close": 57.525, "volume": 610326.0}, {"date": "2020-06-25", "close": 58.445, "volume": 294226.0}, {"date": "2020-06-26", "close": 56.845, "volume": 576240.0}, {"date": "2020-06-29", "close": 59.35, "volume": 330782.0}, {"date": "2020-06-30", "close": 60.185, "volume": 512526.0}, {"date": "2020-07-01", "close": 59.025, "volume": 487230.0}, {"date": "2020-07-02", "close": 59.29, "volume": 460354.0}, {"date": "2020-07-06", "close": 59.98, "volume": 373682.0}, {"date": "2020-07-07", "close": 58.665, "volume": 304656.0}, {"date": "2020-07-08", "close": 58.755, "volume": 309436.0}, {"date": "2020-07-09", "close": 57.0, "volume": 575534.0}, {"date": "2020-07-10", "close": 58.54, "volume": 696810.0}, {"date": "2020-07-13", "close": 58.215, "volume": 438336.0}, {"date": "2020-07-14", "close": 59.21, "volume": 341896.0}, {"date": "2020-07-15", "close": 61.775, "volume": 439060.0}, {"date": "2020-07-16", "close": 61.45, "volume": 374512.0}, {"date": "2020-07-17", "close": 61.145, "volume": 347436.0}, {"date": "2020-07-20", "close": 60.4, "volume": 478830.0}, {"date": "2020-07-21", "close": 62.24, "volume": 473412.0}, {"date": "2020-07-22", "close": 61.99, "volume": 288106.0}, {"date": "2020-07-23", "close": 62.575, "volume": 557018.0}, {"date": "2020-07-24", "close": 61.575, "volume": 350768.0}, {"date": "2020-07-27", "close": 61.98, "volume": 611140.0}, {"date": "2020-07-28", "close": 61.6, "volume": 303066.0}, {"date": "2020-07-29", "close": 63.145, "volume": 397618.0}, {"date": "2020-07-30", "close": 62.365, "volume": 444652.0}, {"date": "2020-07-31", "close": 61.735, "volume": 251314.0}, {"date": "2020-08-03", "close": 62.39, "volume": 245334.0}, {"date": "2020-08-04", "close": 62.945, "volume": 305222.0}, {"date": "2020-08-05", "close": 64.605, "volume": 1195836.0}, {"date": "2020-08-06", "close": 64.135, "volume": 522918.0}, {"date": "2020-08-07", "close": 65.675, "volume": 198482.0}, {"date": "2020-08-10", "close": 66.835, "volume": 555816.0}, {"date": "2020-08-11", "close": 66.86, "volume": 464382.0}, {"date": "2020-08-12", "close": 67.07, "volume": 451694.0}, {"date": "2020-08-13", "close": 66.39, "volume": 531580.0}, {"date": "2020-08-14", "close": 66.71, "volume": 212898.0}, {"date": "2020-08-17", "close": 66.595, "volume": 188548.0}, {"date": "2020-08-18", "close": 65.45, "volume": 233870.0}, {"date": "2020-08-19", "close": 65.525, "volume": 239112.0}, {"date": "2020-08-20", "close": 64.895, "volume": 239508.0}, {"date": "2020-08-21", "close": 64.37, "volume": 240400.0}, {"date": "2020-08-24", "close": 65.955, "volume": 219950.0}, {"date": "2020-08-25", "close": 65.91, "volume": 248644.0}, {"date": "2020-08-26", "close": 65.12, "volume": 602004.0}, {"date": "2020-08-27", "close": 65.595, "volume": 599542.0}, {"date": "2020-08-28", "close": 66.005, "volume": 228736.0}, {"date": "2020-08-31", "close": 64.865, "volume": 295060.0}, {"date": "2020-09-01", "close": 65.715, "volume": 310480.0}, {"date": "2020-09-02", "close": 66.3, "volume": 289948.0}, {"date": "2020-09-03", "close": 64.99, "volume": 371828.0}, {"date": "2020-09-04", "close": 65.05, "volume": 691328.0}, {"date": "2020-09-08", "close": 63.375, "volume": 283518.0}, {"date": "2020-09-09", "close": 63.86, "volume": 264974.0}, {"date": "2020-09-10", "close": 62.94, "volume": 259042.0}, {"date": "2020-09-11", "close": 62.415, "volume": 263488.0}, {"date": "2020-09-14", "close": 63.645, "volume": 199270.0}, {"date": "2020-09-15", "close": 63.595, "volume": 195118.0}, {"date": "2020-09-16", "close": 64.21, "volume": 289802.0}, {"date": "2020-09-17", "close": 63.72, "volume": 248556.0}, {"date": "2020-09-18", "close": 63.38, "volume": 242876.0}, {"date": "2020-09-21", "close": 60.825, "volume": 239504.0}, {"date": "2020-09-22", "close": 60.94, "volume": 269694.0}, {"date": "2020-09-23", "close": 58.94, "volume": 259720.0}, {"date": "2020-09-24", "close": 59.28, "volume": 279280.0}, {"date": "2020-09-25", "close": 59.775, "volume": 252548.0}, {"date": "2020-09-28", "close": 61.625, "volume": 220062.0}, {"date": "2020-09-29", "close": 61.025, "volume": 230542.0}, {"date": "2020-09-30", "close": 61.21, "volume": 222986.0}, {"date": "2020-10-01", "close": 62.105, "volume": 255824.0}, {"date": "2020-10-02", "close": 63.17, "volume": 294428.0}, {"date": "2020-10-05", "close": 64.67, "volume": 193354.0}, {"date": "2020-10-06", "close": 64.59, "volume": 605286.0}, {"date": "2020-10-07", "close": 65.79, "volume": 525116.0}, {"date": "2020-10-08", "close": 66.865, "volume": 189164.0}, {"date": "2020-10-09", "close": 66.85, "volume": 201636.0}, {"date": "2020-10-12", "close": 67.22, "volume": 174588.0}, {"date": "2020-10-13", "close": 66.315, "volume": 366440.0}, {"date": "2020-10-14", "close": 65.965, "volume": 374744.0}, {"date": "2020-10-15", "close": 67.025, "volume": 234454.0}, {"date": "2020-10-16", "close": 66.515, "volume": 209784.0}, {"date": "2020-10-19", "close": 65.81, "volume": 250307.0}, {"date": "2020-10-20", "close": 66.4, "volume": 262942.0}, {"date": "2020-10-21", "close": 66.16, "volume": 221819.0}, {"date": "2020-10-22", "close": 67.49, "volume": 163546.0}, {"date": "2020-10-23", "close": 67.87, "volume": 165266.0}, {"date": "2020-10-26", "close": 66.34, "volume": 245039.0}, {"date": "2020-10-27", "close": 65.3, "volume": 173343.0}, {"date": "2020-10-28", "close": 63.13, "volume": 240981.0}, {"date": "2020-10-29", "close": 64.2, "volume": 248683.0}, {"date": "2020-10-30", "close": 63.45, "volume": 253188.0}, {"date": "2020-11-02", "close": 64.84, "volume": 824786.0}, {"date": "2020-11-03", "close": 66.56, "volume": 628797.0}, {"date": "2020-11-04", "close": 65.15, "volume": 322913.0}, {"date": "2020-11-05", "close": 67.1, "volume": 218831.0}, {"date": "2020-11-06", "close": 66.23, "volume": 158642.0}, {"date": "2020-11-09", "close": 70.53, "volume": 684082.0}, {"date": "2020-11-10", "close": 72.65, "volume": 606653.0}, {"date": "2020-11-11", "close": 71.74, "volume": 681296.0}, {"date": "2020-11-12", "close": 70.19, "volume": 320503.0}, {"date": "2020-11-13", "close": 72.37, "volume": 264819.0}, {"date": "2020-11-16", "close": 74.79, "volume": 806885.0}, {"date": "2020-11-17", "close": 75.33, "volume": 1352435.0}, {"date": "2020-11-18", "close": 74.39, "volume": 635455.0}, {"date": "2020-11-19", "close": 74.79, "volume": 551260.0}, {"date": "2020-11-20", "close": 74.61, "volume": 202551.0}, {"date": "2020-11-23", "close": 76.71, "volume": 1047232.0}, {"date": "2020-11-24", "close": 79.18, "volume": 661801.0}, {"date": "2020-11-25", "close": 78.32, "volume": 402383.0}, {"date": "2020-11-27", "close": 77.94, "volume": 147803.0}, {"date": "2020-11-30", "close": 75.64, "volume": 358689.0}, {"date": "2020-12-01", "close": 76.74, "volume": 682156.0}, {"date": "2020-12-02", "close": 77.32, "volume": 248334.0}, {"date": "2020-12-03", "close": 77.84, "volume": 287116.0}, {"date": "2020-12-04", "close": 80.05, "volume": 434986.0}, {"date": "2020-12-07", "close": 79.47, "volume": 275149.0}, {"date": "2020-12-08", "close": 80.18, "volume": 248889.0}, {"date": "2020-12-09", "close": 80.28, "volume": 375741.0}, {"date": "2020-12-10", "close": 80.62, "volume": 175108.0}, {"date": "2020-12-11", "close": 79.66, "volume": 192164.0}, {"date": "2020-12-14", "close": 78.92, "volume": 273892.0}, {"date": "2020-12-15", "close": 81.15, "volume": 268368.0}, {"date": "2020-12-16", "close": 80.6, "volume": 244903.0}, {"date": "2020-12-17", "close": 81.14, "volume": 251774.0}, {"date": "2020-12-18", "close": 80.19, "volume": 212863.0}, {"date": "2020-12-21", "close": 79.49, "volume": 357062.0}, {"date": "2020-12-22", "close": 79.43, "volume": 315224.0}, {"date": "2020-12-23", "close": 80.87, "volume": 464277.0}, {"date": "2020-12-24", "close": 80.88, "volume": 101223.0}, {"date": "2020-12-28", "close": 81.5, "volume": 234752.0}, {"date": "2020-12-29", "close": 80.23, "volume": 335330.0}, {"date": "2020-12-30", "close": 81.12, "volume": 165775.0}, {"date": "2020-12-31", "close": 81.31, "volume": 176964.0}, {"date": "2021-01-04", "close": 80.37, "volume": 3600179.0}, {"date": "2021-01-05", "close": 82.28, "volume": 927214.0}, {"date": "2021-01-06", "close": 86.83, "volume": 1252420.0}, {"date": "2021-01-07", "close": 87.48, "volume": 633023.0}, {"date": "2021-01-08", "close": 86.62, "volume": 435548.0}, {"date": "2021-01-11", "close": 87.06, "volume": 316780.0}, {"date": "2021-01-12", "close": 88.91, "volume": 390145.0}, {"date": "2021-01-13", "close": 88.08, "volume": 353768.0}, {"date": "2021-01-14", "close": 90.17, "volume": 449061.0}, {"date": "2021-01-15", "close": 88.62, "volume": 468101.0}, {"date": "2021-01-19", "close": 89.13, "volume": 542609.0}, {"date": "2021-01-20", "close": 89.41, "volume": 423150.0}, {"date": "2021-01-21", "close": 88.25, "volume": 442919.0}, {"date": "2021-01-22", "close": 89.39, "volume": 280006.0}, {"date": "2021-01-25", "close": 89.4, "volume": 1086365.0}, {"date": "2021-01-26", "close": 89.47, "volume": 277847.0}, {"date": "2021-01-27", "close": 89.38, "volume": 456457.0}, {"date": "2021-01-28", "close": 87.44, "volume": 647021.0}, {"date": "2021-01-29", "close": 86.39, "volume": 419990.0}, {"date": "2021-02-01", "close": 87.55, "volume": 587656.0}, {"date": "2021-02-02", "close": 87.52, "volume": 353168.0}, {"date": "2021-02-03", "close": 88.14, "volume": 1467216.0}, {"date": "2021-02-04", "close": 89.8, "volume": 1380708.0}, {"date": "2021-02-05", "close": 90.5, "volume": 764656.0}, {"date": "2021-02-08", "close": 92.85, "volume": 320893.0}, {"date": "2021-02-09", "close": 93.17, "volume": 265138.0}, {"date": "2021-02-10", "close": 93.23, "volume": 235528.0}, {"date": "2021-02-11", "close": 93.28, "volume": 230151.0}, {"date": "2021-02-12", "close": 93.56, "volume": 422157.0}, {"date": "2021-02-16", "close": 93.8, "volume": 768665.0}, {"date": "2021-02-17", "close": 93.59, "volume": 433358.0}, {"date": "2021-02-18", "close": 92.35, "volume": 452819.0}, {"date": "2021-02-19", "close": 94.04, "volume": 260669.0}, {"date": "2021-02-22", "close": 95.88, "volume": 722136.0}, {"date": "2021-02-23", "close": 96.04, "volume": 1127319.0}, {"date": "2021-02-24", "close": 98.89, "volume": 651535.0}, {"date": "2021-02-25", "close": 96.39, "volume": 530934.0}, {"date": "2021-02-26", "close": 95.72, "volume": 1065287.0}, {"date": "2021-03-01", "close": 98.65, "volume": 1054233.0}, {"date": "2021-03-02", "close": 97.15, "volume": 429782.0}, {"date": "2021-03-03", "close": 98.39, "volume": 1042631.0}, {"date": "2021-03-04", "close": 97.46, "volume": 1978814.0}, {"date": "2021-03-05", "close": 100.17, "volume": 794565.0}, {"date": "2021-03-08", "close": 103.34, "volume": 2045439.0}, {"date": "2021-03-09", "close": 103.14, "volume": 2738942.0}, {"date": "2021-03-10", "close": 105.58, "volume": 1095692.0}, {"date": "2021-03-11", "close": 106.4, "volume": 858178.0}, {"date": "2021-03-12", "close": 107.94, "volume": 970733.0}, {"date": "2021-03-15", "close": 107.33, "volume": 809116.0}, {"date": "2021-03-16", "close": 105.31, "volume": 2977387.0}, {"date": "2021-03-17", "close": 105.84, "volume": 485856.0}, {"date": "2021-03-18", "close": 103.94, "volume": 658195.0}, {"date": "2021-03-19", "close": 103.99, "volume": 547396.0}, {"date": "2021-03-22", "close": 101.87, "volume": 534006.0}, {"date": "2021-03-23", "close": 98.08, "volume": 1147477.0}, {"date": "2021-03-24", "close": 96.88, "volume": 638831.0}, {"date": "2021-03-25", "close": 99.45, "volume": 1352430.0}, {"date": "2021-03-26", "close": 101.85, "volume": 932424.0}, {"date": "2021-03-29", "close": 99.21, "volume": 496332.0}, {"date": "2021-03-30", "close": 100.87, "volume": 429626.0}, {"date": "2021-03-31", "close": 100.74, "volume": 718179.0}, {"date": "2021-04-01", "close": 101.86, "volume": 1059425.0}, {"date": "2021-04-05", "close": 102.09, "volume": 759583.0}, {"date": "2021-04-06", "close": 102.03, "volume": 751040.0}, {"date": "2021-04-07", "close": 100.9, "volume": 387519.0}, {"date": "2021-04-08", "close": 101.1, "volume": 618501.0}, {"date": "2021-04-09", "close": 101.36, "volume": 506975.0}, {"date": "2021-04-12", "close": 101.57, "volume": 360663.0}, {"date": "2021-04-13", "close": 100.53, "volume": 361585.0}, {"date": "2021-04-14", "close": 101.93, "volume": 269115.0}, {"date": "2021-04-15", "close": 102.17, "volume": 306164.0}, {"date": "2021-04-16", "close": 102.42, "volume": 368268.0}, {"date": "2021-04-19", "close": 101.6, "volume": 320317.0}, {"date": "2021-04-20", "close": 99.12, "volume": 934228.0}, {"date": "2021-04-21", "close": 101.23, "volume": 464707.0}, {"date": "2021-04-22", "close": 100.57, "volume": 200787.0}, {"date": "2021-04-23", "close": 102.6, "volume": 312941.0}, {"date": "2021-04-26", "close": 102.8, "volume": 805202.0}, {"date": "2021-04-27", "close": 103.29, "volume": 346657.0}, {"date": "2021-04-28", "close": 103.72, "volume": 309130.0}, {"date": "2021-04-29", "close": 104.05, "volume": 1077883.0}, {"date": "2021-04-30", "close": 102.44, "volume": 199551.0}, {"date": "2021-05-03", "close": 104.21, "volume": 281115.0}, {"date": "2021-05-04", "close": 104.31, "volume": 421953.0}, {"date": "2021-05-05", "close": 104.42, "volume": 601569.0}, {"date": "2021-05-06", "close": 105.37, "volume": 355409.0}, {"date": "2021-05-07", "close": 106.25, "volume": 307940.0}, {"date": "2021-05-10", "close": 104.53, "volume": 284476.0}, {"date": "2021-05-11", "close": 103.79, "volume": 403790.0}, {"date": "2021-05-12", "close": 100.57, "volume": 452956.0}, {"date": "2021-05-13", "close": 103.26, "volume": 620930.0}, {"date": "2021-05-14", "close": 105.43, "volume": 360994.0}, {"date": "2021-05-17", "close": 106.01, "volume": 484588.0}, {"date": "2021-05-18", "close": 104.66, "volume": 302982.0}, {"date": "2021-05-19", "close": 103.83, "volume": 268970.0}, {"date": "2021-05-20", "close": 103.81, "volume": 338475.0}, {"date": "2021-05-21", "close": 104.59, "volume": 462566.0}, {"date": "2021-05-24", "close": 104.9, "volume": 804622.0}, {"date": "2021-05-25", "close": 103.24, "volume": 225438.0}, {"date": "2021-05-26", "close": 105.42, "volume": 208963.0}, {"date": "2021-05-27", "close": 106.78, "volume": 267437.0}, {"date": "2021-05-28", "close": 106.43, "volume": 233468.0}, {"date": "2021-06-01", "close": 108.49, "volume": 565229.0}, {"date": "2021-06-02", "close": 108.5, "volume": 2856165.0}, {"date": "2021-06-03", "close": 107.8, "volume": 1332201.0}, {"date": "2021-06-04", "close": 108.04, "volume": 566156.0}, {"date": "2021-06-07", "close": 109.0, "volume": 431219.0}, {"date": "2021-06-08", "close": 110.44, "volume": 2655412.0}, {"date": "2021-06-09", "close": 109.5, "volume": 512758.0}, {"date": "2021-06-10", "close": 107.48, "volume": 348595.0}, {"date": "2021-06-11", "close": 108.43, "volume": 229809.0}, {"date": "2021-06-14", "close": 107.48, "volume": 297357.0}, {"date": "2021-06-15", "close": 107.92, "volume": 4625495.0}, {"date": "2021-06-16", "close": 108.02, "volume": 859075.0}, {"date": "2021-06-17", "close": 105.21, "volume": 576094.0}, {"date": "2021-06-18", "close": 102.27, "volume": 506737.0}, {"date": "2021-06-21", "close": 104.94, "volume": 714282.0}, {"date": "2021-06-22", "close": 105.45, "volume": 306666.0}, {"date": "2021-06-23", "close": 105.44, "volume": 293425.0}, {"date": "2021-06-24", "close": 107.11, "volume": 883983.0}, {"date": "2021-06-25", "close": 107.07, "volume": 598301.0}, {"date": "2021-06-28", "close": 105.16, "volume": 374380.0}, {"date": "2021-06-29", "close": 104.72, "volume": 509317.0}, {"date": "2021-06-30", "close": 105.43, "volume": 577278.0}, {"date": "2021-07-01", "close": 106.29, "volume": 1409942.0}, {"date": "2021-07-02", "close": 104.99, "volume": 741668.0}, {"date": "2021-07-06", "close": 102.88, "volume": 1058309.0}, {"date": "2021-07-07", "close": 102.03, "volume": 3675398.0}, {"date": "2021-07-08", "close": 100.76, "volume": 3876791.0}, {"date": "2021-07-09", "close": 103.64, "volume": 719171.0}, {"date": "2021-07-12", "close": 104.34, "volume": 291761.0}, {"date": "2021-07-13", "close": 102.2, "volume": 302794.0}, {"date": "2021-07-14", "close": 101.04, "volume": 547804.0}, {"date": "2021-07-15", "close": 100.62, "volume": 552296.0}, {"date": "2021-07-16", "close": 98.75, "volume": 481912.0}, {"date": "2021-07-19", "close": 96.17, "volume": 1006138.0}, {"date": "2021-07-20", "close": 99.08, "volume": 450570.0}, {"date": "2021-07-21", "close": 100.96, "volume": 609832.0}, {"date": "2021-07-22", "close": 98.84, "volume": 352911.0}, {"date": "2021-07-23", "close": 99.38, "volume": 394821.0}, {"date": "2021-07-26", "close": 100.67, "volume": 490795.0}, {"date": "2021-07-27", "close": 99.86, "volume": 243363.0}, {"date": "2021-07-28", "close": 100.43, "volume": 627971.0}, {"date": "2021-07-29", "close": 101.58, "volume": 388575.0}, {"date": "2021-07-30", "close": 100.83, "volume": 317737.0}, {"date": "2021-08-02", "close": 100.09, "volume": 609919.0}, {"date": "2021-08-03", "close": 101.01, "volume": 410357.0}, {"date": "2021-08-04", "close": 98.75, "volume": 298152.0}, {"date": "2021-08-05", "close": 100.28, "volume": 266126.0}, {"date": "2021-08-06", "close": 101.75, "volume": 309248.0}, {"date": "2021-08-09", "close": 100.83, "volume": 429719.0}, {"date": "2021-08-10", "close": 102.24, "volume": 252088.0}, {"date": "2021-08-11", "close": 103.35, "volume": 289535.0}, {"date": "2021-08-12", "close": 102.73, "volume": 180151.0}, {"date": "2021-08-13", "close": 101.97, "volume": 224752.0}, {"date": "2021-08-16", "close": 101.32, "volume": 277779.0}, {"date": "2021-08-17", "close": 99.88, "volume": 359483.0}, {"date": "2021-08-18", "close": 99.0, "volume": 444425.0}, {"date": "2021-08-19", "close": 97.99, "volume": 386432.0}, {"date": "2021-08-20", "close": 99.47, "volume": 398764.0}, {"date": "2021-08-23", "close": 100.67, "volume": 283282.0}, {"date": "2021-08-24", "close": 101.47, "volume": 306185.0}, {"date": "2021-08-25", "close": 101.9, "volume": 232010.0}, {"date": "2021-08-26", "close": 100.67, "volume": 217422.0}, {"date": "2021-08-27", "close": 103.64, "volume": 548618.0}, {"date": "2021-08-30", "close": 102.67, "volume": 449194.0}, {"date": "2021-08-31", "close": 102.67, "volume": 324624.0}, {"date": "2021-09-01", "close": 102.87, "volume": 331896.0}, {"date": "2021-09-02", "close": 103.09, "volume": 226921.0}, {"date": "2021-09-03", "close": 102.46, "volume": 215404.0}, {"date": "2021-09-07", "close": 101.67, "volume": 174304.0}, {"date": "2021-09-08", "close": 100.53, "volume": 197107.0}, {"date": "2021-09-09", "close": 100.3, "volume": 192354.0}, {"date": "2021-09-10", "close": 98.94, "volume": 354179.0}, {"date": "2021-09-13", "close": 100.03, "volume": 375279.0}, {"date": "2021-09-14", "close": 98.62, "volume": 596135.0}, {"date": "2021-09-15", "close": 99.85, "volume": 691542.0}, {"date": "2021-09-16", "close": 99.39, "volume": 389762.0}, {"date": "2021-09-17", "close": 99.42, "volume": 727228.0}, {"date": "2021-09-20", "close": 97.71, "volume": 487132.0}, {"date": "2021-09-21", "close": 97.41, "volume": 277306.0}, {"date": "2021-09-22", "close": 99.09, "volume": 273007.0}, {"date": "2021-09-23", "close": 101.14, "volume": 216834.0}, {"date": "2021-09-24", "close": 100.88, "volume": 279110.0}, {"date": "2021-09-27", "close": 103.19, "volume": 216405.0}, {"date": "2021-09-28", "close": 102.0, "volume": 681008.0}, {"date": "2021-09-29", "close": 102.57, "volume": 286042.0}, {"date": "2021-09-30", "close": 100.67, "volume": 573486.0}, {"date": "2021-10-01", "close": 102.68, "volume": 2382798.0}, {"date": "2021-10-04", "close": 102.94, "volume": 1532108.0}, {"date": "2021-10-05", "close": 103.28, "volume": 4449399.0}, {"date": "2021-10-06", "close": 102.3, "volume": 722979.0}, {"date": "2021-10-07", "close": 103.94, "volume": 434466.0}, {"date": "2021-10-08", "close": 103.56, "volume": 359278.0}, {"date": "2021-10-11", "close": 102.77, "volume": 176408.0}, {"date": "2021-10-12", "close": 103.02, "volume": 211565.0}, {"date": "2021-10-13", "close": 102.85, "volume": 472625.0}, {"date": "2021-10-14", "close": 104.11, "volume": 218588.0}, {"date": "2021-10-15", "close": 103.78, "volume": 217479.0}, {"date": "2021-10-18", "close": 103.98, "volume": 227899.0}, {"date": "2021-10-19", "close": 103.72, "volume": 199252.0}, {"date": "2021-10-20", "close": 104.72, "volume": 277532.0}, {"date": "2021-10-21", "close": 104.78, "volume": 383611.0}, {"date": "2021-10-22", "close": 104.97, "volume": 155757.0}, {"date": "2021-10-25", "close": 105.92, "volume": 435063.0}, {"date": "2021-10-26", "close": 104.51, "volume": 6689298.0}, {"date": "2021-10-27", "close": 102.23, "volume": 772453.0}, {"date": "2021-10-28", "close": 103.81, "volume": 153197.0}, {"date": "2021-10-29", "close": 103.55, "volume": 360347.0}, {"date": "2021-11-01", "close": 106.5, "volume": 243743.0}, {"date": "2021-11-02", "close": 106.16, "volume": 265086.0}, {"date": "2021-11-03", "close": 108.69, "volume": 383055.0}, {"date": "2021-11-04", "close": 108.04, "volume": 373257.0}, {"date": "2021-11-05", "close": 110.76, "volume": 351278.0}, {"date": "2021-11-08", "close": 110.73, "volume": 305261.0}, {"date": "2021-11-09", "close": 110.47, "volume": 325977.0}, {"date": "2021-11-10", "close": 109.54, "volume": 368857.0}, {"date": "2021-11-11", "close": 110.36, "volume": 305783.0}, {"date": "2021-11-12", "close": 109.93, "volume": 194847.0}, {"date": "2021-11-15", "close": 110.1, "volume": 213463.0}, {"date": "2021-11-16", "close": 110.04, "volume": 281842.0}, {"date": "2021-11-17", "close": 108.66, "volume": 323820.0}, {"date": "2021-11-18", "close": 108.55, "volume": 1581752.0}, {"date": "2021-11-19", "close": 106.88, "volume": 231445.0}, {"date": "2021-11-22", "close": 108.15, "volume": 432514.0}, {"date": "2021-11-23", "close": 108.55, "volume": 1109281.0}, {"date": "2021-11-24", "close": 108.05, "volume": 139798.0}, {"date": "2021-11-26", "close": 103.67, "volume": 389731.0}, {"date": "2021-11-29", "close": 103.19, "volume": 390621.0}, {"date": "2021-11-30", "close": 100.84, "volume": 894826.0}, {"date": "2021-12-01", "close": 99.32, "volume": 2104237.0}, {"date": "2021-12-02", "close": 102.41, "volume": 639369.0}, {"date": "2021-12-03", "close": 101.46, "volume": 347223.0}, {"date": "2021-12-06", "close": 103.94, "volume": 418762.0}, {"date": "2021-12-07", "close": 104.92, "volume": 370173.0}, {"date": "2021-12-08", "close": 105.35, "volume": 218488.0}, {"date": "2021-12-09", "close": 103.9, "volume": 185200.0}, {"date": "2021-12-10", "close": 104.04, "volume": 196676.0}, {"date": "2021-12-13", "close": 101.5, "volume": 363616.0}, {"date": "2021-12-14", "close": 101.23, "volume": 274394.0}, {"date": "2021-12-15", "close": 102.26, "volume": 371588.0}, {"date": "2021-12-16", "close": 100.92, "volume": 308976.0}, {"date": "2021-12-17", "close": 100.94, "volume": 336676.0}, {"date": "2021-12-20", "close": 99.12, "volume": 913511.0}, {"date": "2021-12-21", "close": 102.08, "volume": 386399.0}, {"date": "2021-12-22", "close": 103.04, "volume": 401453.0}, {"date": "2021-12-23", "close": 103.69, "volume": 211277.0}, {"date": "2021-12-27", "close": 104.8, "volume": 239873.0}, {"date": "2021-12-28", "close": 104.74, "volume": 305099.0}, {"date": "2021-12-29", "close": 104.82, "volume": 309311.0}, {"date": "2021-12-30", "close": 104.55, "volume": 244252.0}, {"date": "2021-12-31", "close": 104.49, "volume": 241408.0}, {"date": "2022-01-03", "close": 106.03, "volume": 522929.0}, {"date": "2022-01-04", "close": 107.22, "volume": 923348.0}, {"date": "2022-01-05", "close": 105.41, "volume": 1086501.0}, {"date": "2022-01-06", "close": 106.05, "volume": 607769.0}, {"date": "2022-01-07", "close": 105.75, "volume": 516665.0}, {"date": "2022-01-10", "close": 105.42, "volume": 580225.0}, {"date": "2022-01-11", "close": 106.01, "volume": 925773.0}, {"date": "2022-01-12", "close": 105.39, "volume": 635067.0}, {"date": "2022-01-13", "close": 105.91, "volume": 435144.0}, {"date": "2022-01-14", "close": 106.48, "volume": 243788.0}, {"date": "2022-01-18", "close": 104.19, "volume": 435296.0}, {"date": "2022-01-19", "close": 102.46, "volume": 528575.0}, {"date": "2022-01-20", "close": 100.25, "volume": 383873.0}, {"date": "2022-01-21", "close": 99.0, "volume": 651152.0}, {"date": "2022-01-24", "close": 101.17, "volume": 753549.0}, {"date": "2022-01-25", "close": 100.53, "volume": 576830.0}, {"date": "2022-01-26", "close": 98.84, "volume": 370808.0}, {"date": "2022-01-27", "close": 97.08, "volume": 674776.0}, {"date": "2022-01-28", "close": 98.19, "volume": 802203.0}, {"date": "2022-01-31", "close": 99.89, "volume": 697508.0}, {"date": "2022-02-01", "close": 100.63, "volume": 889716.0}, {"date": "2022-02-02", "close": 100.21, "volume": 733077.0}, {"date": "2022-02-03", "close": 99.01, "volume": 499926.0}, {"date": "2022-02-04", "close": 98.74, "volume": 1906381.0}, {"date": "2022-02-07", "close": 98.95, "volume": 858267.0}, {"date": "2022-02-08", "close": 100.75, "volume": 289128.0}, {"date": "2022-02-09", "close": 101.57, "volume": 334570.0}, {"date": "2022-02-10", "close": 100.36, "volume": 270032.0}, {"date": "2022-02-11", "close": 100.53, "volume": 347963.0}, {"date": "2022-02-14", "close": 100.36, "volume": 409228.0}, {"date": "2022-02-15", "close": 102.53, "volume": 266385.0}, {"date": "2022-02-16", "close": 103.07, "volume": 284206.0}, {"date": "2022-02-17", "close": 101.56, "volume": 265315.0}, {"date": "2022-02-18", "close": 100.99, "volume": 301648.0}, {"date": "2022-02-22", "close": 99.62, "volume": 414455.0}, {"date": "2022-02-23", "close": 98.35, "volume": 393746.0}, {"date": "2022-02-24", "close": 99.49, "volume": 523987.0}, {"date": "2022-02-25", "close": 101.82, "volume": 351896.0}, {"date": "2022-02-28", "close": 102.17, "volume": 405644.0}, {"date": "2022-03-01", "close": 100.27, "volume": 720244.0}, {"date": "2022-03-02", "close": 102.8, "volume": 337424.0}, {"date": "2022-03-03", "close": 102.63, "volume": 615835.0}, {"date": "2022-03-04", "close": 101.52, "volume": 280127.0}, {"date": "2022-03-07", "close": 99.55, "volume": 392133.0}, {"date": "2022-03-08", "close": 99.82, "volume": 517949.0}, {"date": "2022-03-09", "close": 101.48, "volume": 419725.0}, {"date": "2022-03-10", "close": 101.62, "volume": 214536.0}, {"date": "2022-03-11", "close": 100.57, "volume": 204049.0}, {"date": "2022-03-14", "close": 99.67, "volume": 284783.0}, {"date": "2022-03-15", "close": 100.29, "volume": 1202598.0}, {"date": "2022-03-16", "close": 102.42, "volume": 289854.0}, {"date": "2022-03-17", "close": 103.41, "volume": 367071.0}, {"date": "2022-03-18", "close": 103.49, "volume": 1800866.0}, {"date": "2022-03-21", "close": 103.22, "volume": 1464668.0}, {"date": "2022-03-22", "close": 103.53, "volume": 1822875.0}, {"date": "2022-03-23", "close": 101.84, "volume": 1161441.0}, {"date": "2022-03-24", "close": 102.21, "volume": 228680.0}, {"date": "2022-03-25", "close": 103.44, "volume": 4632450.0}, {"date": "2022-03-28", "close": 102.83, "volume": 2588767.0}, {"date": "2022-03-29", "close": 105.1, "volume": 515095.0}, {"date": "2022-03-30", "close": 103.35, "volume": 2204402.0}, {"date": "2022-03-31", "close": 102.39, "volume": 308884.0}, {"date": "2022-04-01", "close": 103.37, "volume": 641273.0}, {"date": "2022-04-04", "close": 102.97, "volume": 996010.0}, {"date": "2022-04-05", "close": 100.67, "volume": 4629245.0}, {"date": "2022-04-06", "close": 99.78, "volume": 2049657.0}, {"date": "2022-04-07", "close": 99.5, "volume": 475383.0}, {"date": "2022-04-08", "close": 99.27, "volume": 1666290.0}, {"date": "2022-04-11", "close": 98.84, "volume": 1958681.0}, {"date": "2022-04-12", "close": 99.55, "volume": 502389.0}, {"date": "2022-04-13", "close": 101.17, "volume": 189505.0}, {"date": "2022-04-14", "close": 100.93, "volume": 210611.0}, {"date": "2022-04-18", "close": 100.74, "volume": 343490.0}, {"date": "2022-04-19", "close": 102.45, "volume": 365352.0}, {"date": "2022-04-20", "close": 103.1, "volume": 180477.0}, {"date": "2022-04-21", "close": 101.85, "volume": 453286.0}, {"date": "2022-04-22", "close": 99.49, "volume": 230236.0}, {"date": "2022-04-25", "close": 99.4, "volume": 798444.0}, {"date": "2022-04-26", "close": 96.83, "volume": 395283.0}, {"date": "2022-04-27", "close": 96.54, "volume": 448091.0}, {"date": "2022-04-28", "close": 98.51, "volume": 297210.0}, {"date": "2022-04-29", "close": 95.86, "volume": 315019.0}, {"date": "2022-05-02", "close": 96.4, "volume": 773667.0}, {"date": "2022-05-03", "close": 97.37, "volume": 426336.0}, {"date": "2022-05-04", "close": 99.68, "volume": 668952.0}, {"date": "2022-05-05", "close": 96.54, "volume": 410623.0}, {"date": "2022-05-06", "close": 95.68, "volume": 600532.0}, {"date": "2022-05-09", "close": 93.32, "volume": 773345.0}, {"date": "2022-05-10", "close": 92.48, "volume": 601296.0}, {"date": "2022-05-11", "close": 91.38, "volume": 917930.0}, {"date": "2022-05-12", "close": 92.31, "volume": 562579.0}, {"date": "2022-05-13", "close": 94.14, "volume": 326279.0}, {"date": "2022-05-16", "close": 94.2, "volume": 382090.0}, {"date": "2022-05-17", "close": 97.02, "volume": 452779.0}, {"date": "2022-05-18", "close": 94.78, "volume": 11375920.0}, {"date": "2022-05-19", "close": 94.0, "volume": 3170868.0}, {"date": "2022-05-20", "close": 93.31, "volume": 790649.0}, {"date": "2022-05-23", "close": 94.41, "volume": 634686.0}, {"date": "2022-05-24", "close": 93.76, "volume": 855201.0}, {"date": "2022-05-25", "close": 95.46, "volume": 571110.0}, {"date": "2022-05-26", "close": 97.24, "volume": 512098.0}, {"date": "2022-05-27", "close": 99.0, "volume": 589891.0}, {"date": "2022-05-31", "close": 98.08, "volume": 559939.0}, {"date": "2022-06-01", "close": 97.84, "volume": 799538.0}, {"date": "2022-06-02", "close": 99.48, "volume": 808316.0}, {"date": "2022-06-03", "close": 98.57, "volume": 446314.0}, {"date": "2022-06-06", "close": 99.39, "volume": 398928.0}, {"date": "2022-06-07", "close": 100.31, "volume": 385850.0}, {"date": "2022-06-08", "close": 98.72, "volume": 267864.0}, {"date": "2022-06-09", "close": 96.68, "volume": 376443.0}, {"date": "2022-06-10", "close": 94.35, "volume": 546003.0}, {"date": "2022-06-13", "close": 90.23, "volume": 744944.0}, {"date": "2022-06-14", "close": 89.78, "volume": 1083600.0}, {"date": "2022-06-15", "close": 90.63, "volume": 546123.0}, {"date": "2022-06-16", "close": 86.2, "volume": 619144.0}, {"date": "2022-06-17", "close": 86.77, "volume": 572453.0}, {"date": "2022-06-21", "close": 87.94, "volume": 748449.0}, {"date": "2022-06-22", "close": 87.85, "volume": 798154.0}, {"date": "2022-06-23", "close": 87.92, "volume": 570394.0}, {"date": "2022-06-24", "close": 90.71, "volume": 5974327.0}, {"date": "2022-06-27", "close": 91.43, "volume": 1480224.0}, {"date": "2022-06-28", "close": 90.19, "volume": 800520.0}, {"date": "2022-06-29", "close": 89.22, "volume": 533069.0}, {"date": "2022-06-30", "close": 89.03, "volume": 776276.0}, {"date": "2022-07-01", "close": 90.01, "volume": 883147.0}, {"date": "2022-07-05", "close": 89.52, "volume": 607110.0}, {"date": "2022-07-06", "close": 88.29, "volume": 6354438.0}, {"date": "2022-07-07", "close": 89.69, "volume": 591989.0}, {"date": "2022-07-08", "close": 89.42, "volume": 706033.0}, {"date": "2022-07-11", "close": 88.37, "volume": 458961.0}, {"date": "2022-07-12", "close": 88.48, "volume": 860227.0}, {"date": "2022-07-13", "close": 88.13, "volume": 458849.0}, {"date": "2022-07-14", "close": 87.26, "volume": 383125.0}, {"date": "2022-07-15", "close": 89.06, "volume": 529296.0}, {"date": "2022-07-18", "close": 89.19, "volume": 264084.0}, {"date": "2022-07-19", "close": 92.18, "volume": 366278.0}, {"date": "2022-07-20", "close": 93.17, "volume": 471216.0}, {"date": "2022-07-21", "close": 92.77, "volume": 14444590.0}, {"date": "2022-07-22", "close": 92.35, "volume": 2759263.0}, {"date": "2022-07-25", "close": 93.18, "volume": 910690.0}, {"date": "2022-07-26", "close": 92.7, "volume": 599387.0}, {"date": "2022-07-27", "close": 94.66, "volume": 403263.0}, {"date": "2022-07-28", "close": 95.83, "volume": 456776.0}, {"date": "2022-07-29", "close": 96.62, "volume": 1752900.0}, {"date": "2022-08-01", "close": 97.03, "volume": 1319055.0}, {"date": "2022-08-02", "close": 95.9, "volume": 560758.0}, {"date": "2022-08-03", "close": 96.56, "volume": 322043.0}, {"date": "2022-08-04", "close": 95.6, "volume": 520656.0}, {"date": "2022-08-05", "close": 96.1, "volume": 381606.0}, {"date": "2022-08-08", "close": 96.93, "volume": 412659.0}, {"date": "2022-08-09", "close": 96.12, "volume": 241671.0}, {"date": "2022-08-10", "close": 98.0, "volume": 358063.0}, {"date": "2022-08-11", "close": 98.79, "volume": 349934.0}, {"date": "2022-08-12", "close": 100.43, "volume": 310765.0}, {"date": "2022-08-15", "close": 100.76, "volume": 288686.0}, {"date": "2022-08-16", "close": 101.32, "volume": 320427.0}, {"date": "2022-08-17", "close": 100.08, "volume": 247989.0}, {"date": "2022-08-18", "close": 100.79, "volume": 593439.0}, {"date": "2022-08-19", "close": 99.06, "volume": 150802.0}, {"date": "2022-08-22", "close": 96.93, "volume": 393793.0}, {"date": "2022-08-23", "close": 96.86, "volume": 164435.0}, {"date": "2022-08-24", "close": 97.07, "volume": 169318.0}, {"date": "2022-08-25", "close": 98.94, "volume": 5099465.0}, {"date": "2022-08-26", "close": 95.98, "volume": 574739.0}, {"date": "2022-08-29", "close": 95.12, "volume": 301251.0}, {"date": "2022-08-30", "close": 93.65, "volume": 482030.0}, {"date": "2022-08-31", "close": 92.6, "volume": 257906.0}, {"date": "2022-09-01", "close": 91.51, "volume": 915014.0}, {"date": "2022-09-02", "close": 91.05, "volume": 313755.0}, {"date": "2022-09-06", "close": 89.68, "volume": 4997245.0}, {"date": "2022-09-07", "close": 91.34, "volume": 495911.0}, {"date": "2022-09-08", "close": 91.42, "volume": 561393.0}, {"date": "2022-09-09", "close": 93.24, "volume": 319470.0}, {"date": "2022-09-12", "close": 94.55, "volume": 582433.0}, {"date": "2022-09-13", "close": 90.88, "volume": 328596.0}, {"date": "2022-09-14", "close": 90.84, "volume": 400786.0}, {"date": "2022-09-15", "close": 90.14, "volume": 235918.0}, {"date": "2022-09-16", "close": 89.62, "volume": 290916.0}, {"date": "2022-09-19", "close": 90.72, "volume": 391653.0}, {"date": "2022-09-20", "close": 89.57, "volume": 276674.0}, {"date": "2022-09-21", "close": 88.45, "volume": 244294.0}, {"date": "2022-09-22", "close": 86.76, "volume": 886475.0}, {"date": "2022-09-23", "close": 84.6, "volume": 574111.0}, {"date": "2022-09-26", "close": 82.78, "volume": 632107.0}, {"date": "2022-09-27", "close": 82.71, "volume": 586976.0}, {"date": "2022-09-28", "close": 84.93, "volume": 345208.0}, {"date": "2022-09-29", "close": 83.1, "volume": 351980.0}, {"date": "2022-09-30", "close": 82.45, "volume": 496767.0}, {"date": "2022-10-03", "close": 84.57, "volume": 803094.0}, {"date": "2022-10-04", "close": 87.87, "volume": 547553.0}, {"date": "2022-10-05", "close": 87.34, "volume": 295173.0}, {"date": "2022-10-06", "close": 86.7, "volume": 331588.0}, {"date": "2022-10-07", "close": 84.8, "volume": 260081.0}, {"date": "2022-10-10", "close": 84.92, "volume": 225286.0}, {"date": "2022-10-11", "close": 85.25, "volume": 302738.0}, {"date": "2022-10-12", "close": 84.84, "volume": 457215.0}, {"date": "2022-10-13", "close": 87.09, "volume": 481198.0}, {"date": "2022-10-14", "close": 85.26, "volume": 331460.0}, {"date": "2022-10-17", "close": 87.52, "volume": 456331.0}, {"date": "2022-10-18", "close": 88.69, "volume": 476192.0}, {"date": "2022-10-19", "close": 87.65, "volume": 356337.0}, {"date": "2022-10-20", "close": 86.52, "volume": 501143.0}, {"date": "2022-10-21", "close": 88.53, "volume": 411733.0}, {"date": "2022-10-24", "close": 89.26, "volume": 418228.0}, {"date": "2022-10-25", "close": 91.19, "volume": 326645.0}, {"date": "2022-10-26", "close": 91.73, "volume": 614378.0}, {"date": "2022-10-27", "close": 92.3, "volume": 730582.0}, {"date": "2022-10-28", "close": 94.2, "volume": 449906.0}, {"date": "2022-10-31", "close": 94.32, "volume": 669468.0}, {"date": "2022-11-01", "close": 94.65, "volume": 518631.0}, {"date": "2022-11-02", "close": 91.72, "volume": 377598.0}, {"date": "2022-11-03", "close": 91.29, "volume": 337556.0}, {"date": "2022-11-04", "close": 92.97, "volume": 389978.0}, {"date": "2022-11-07", "close": 93.84, "volume": 602537.0}, {"date": "2022-11-08", "close": 93.74, "volume": 469552.0}, {"date": "2022-11-09", "close": 91.72, "volume": 306062.0}, {"date": "2022-11-10", "close": 96.59, "volume": 449303.0}, {"date": "2022-11-11", "close": 97.04, "volume": 295949.0}, {"date": "2022-11-14", "close": 95.99, "volume": 484182.0}, {"date": "2022-11-15", "close": 97.13, "volume": 513543.0}, {"date": "2022-11-16", "close": 95.73, "volume": 252487.0}, {"date": "2022-11-17", "close": 95.4, "volume": 226500.0}, {"date": "2022-11-18", "close": 96.12, "volume": 221270.0}, {"date": "2022-11-21", "close": 95.99, "volume": 372455.0}, {"date": "2022-11-22", "close": 97.12, "volume": 465323.0}, {"date": "2022-11-23", "close": 97.05, "volume": 371865.0}, {"date": "2022-11-25", "close": 97.23, "volume": 58282.0}, {"date": "2022-11-28", "close": 95.47, "volume": 346396.0}, {"date": "2022-11-29", "close": 95.95, "volume": 452370.0}, {"date": "2022-11-30", "close": 97.91, "volume": 377202.0}, {"date": "2022-12-01", "close": 97.61, "volume": 713844.0}, {"date": "2022-12-02", "close": 97.98, "volume": 273951.0}, {"date": "2022-12-05", "close": 95.35, "volume": 255362.0}, {"date": "2022-12-06", "close": 94.69, "volume": 808942.0}, {"date": "2022-12-07", "close": 94.1, "volume": 653376.0}, {"date": "2022-12-08", "close": 94.61, "volume": 241658.0}, {"date": "2022-12-09", "close": 93.52, "volume": 265414.0}, {"date": "2022-12-12", "close": 94.61, "volume": 274802.0}, {"date": "2022-12-13", "close": 94.47, "volume": 588561.0}, {"date": "2022-12-14", "close": 93.84, "volume": 630848.0}, {"date": "2022-12-15", "close": 91.77, "volume": 388659.0}, {"date": "2022-12-16", "close": 90.83, "volume": 396528.0}, {"date": "2022-12-19", "close": 89.89, "volume": 453520.0}, {"date": "2022-12-20", "close": 90.14, "volume": 320950.0}, {"date": "2022-12-21", "close": 91.45, "volume": 316472.0}, {"date": "2022-12-22", "close": 90.45, "volume": 362099.0}, {"date": "2022-12-23", "close": 91.15, "volume": 268422.0}, {"date": "2022-12-27", "close": 91.18, "volume": 212372.0}, {"date": "2022-12-28", "close": 89.32, "volume": 472920.0}, {"date": "2022-12-29", "close": 91.63, "volume": 419112.0}, {"date": "2022-12-30", "close": 91.31, "volume": 380031.0}, {"date": "2023-01-03", "close": 91.35, "volume": 285117.0}, {"date": "2023-01-04", "close": 92.99, "volume": 390828.0}, {"date": "2023-01-05", "close": 92.24, "volume": 299064.0}, {"date": "2023-01-06", "close": 94.34, "volume": 237839.0}, {"date": "2023-01-09", "close": 94.31, "volume": 193580.0}, {"date": "2023-01-10", "close": 95.63, "volume": 245893.0}, {"date": "2023-01-11", "close": 96.95, "volume": 417129.0}, {"date": "2023-01-12", "close": 98.33, "volume": 266540.0}, {"date": "2023-01-13", "close": 98.86, "volume": 373613.0}, {"date": "2023-01-17", "close": 98.55, "volume": 289813.0}, {"date": "2023-01-18", "close": 97.09, "volume": 210320.0}, {"date": "2023-01-19", "close": 96.33, "volume": 342671.0}, {"date": "2023-01-20", "close": 97.93, "volume": 400505.0}, {"date": "2023-01-23", "close": 99.15, "volume": 262446.0}, {"date": "2023-01-24", "close": 98.65, "volume": 281159.0}, {"date": "2023-01-25", "close": 99.11, "volume": 238471.0}, {"date": "2023-01-26", "close": 99.79, "volume": 173615.0}, {"date": "2023-01-27", "close": 100.47, "volume": 193720.0}, {"date": "2023-01-30", "close": 99.35, "volume": 368327.0}, {"date": "2023-01-31", "close": 102.22, "volume": 4032565.0}, {"date": "2023-02-01", "close": 103.75, "volume": 1146463.0}, {"date": "2023-02-02", "close": 106.56, "volume": 676145.0}, {"date": "2023-02-03", "close": 105.91, "volume": 316988.0}, {"date": "2023-02-06", "close": 104.01, "volume": 239064.0}, {"date": "2023-02-07", "close": 104.69, "volume": 1612408.0}, {"date": "2023-02-08", "close": 103.08, "volume": 210980.0}, {"date": "2023-02-09", "close": 101.79, "volume": 306184.0}, {"date": "2023-02-10", "close": 101.92, "volume": 238380.0}, {"date": "2023-02-13", "close": 103.3, "volume": 188668.0}, {"date": "2023-02-14", "close": 102.92, "volume": 540341.0}, {"date": "2023-02-15", "close": 103.99, "volume": 337032.0}, {"date": "2023-02-16", "close": 103.34, "volume": 279519.0}, {"date": "2023-02-17", "close": 103.5, "volume": 202869.0}, {"date": "2023-02-21", "close": 100.14, "volume": 287634.0}, {"date": "2023-02-22", "close": 100.63, "volume": 2891182.0}, {"date": "2023-02-23", "close": 101.32, "volume": 276725.0}, {"date": "2023-02-24", "close": 100.22, "volume": 344492.0}, {"date": "2023-02-27", "close": 100.35, "volume": 250105.0}, {"date": "2023-02-28", "close": 100.45, "volume": 226648.0}, {"date": "2023-03-01", "close": 100.75, "volume": 360455.0}, {"date": "2023-03-02", "close": 101.15, "volume": 245008.0}, {"date": "2023-03-03", "close": 102.37, "volume": 2989462.0}, {"date": "2023-03-06", "close": 99.72, "volume": 393387.0}, {"date": "2023-03-07", "close": 98.74, "volume": 380186.0}, {"date": "2023-03-08", "close": 98.89, "volume": 485111.0}, {"date": "2023-03-09", "close": 96.45, "volume": 345174.0}, {"date": "2023-03-10", "close": 93.88, "volume": 498844.0}, {"date": "2023-03-13", "close": 91.32, "volume": 593863.0}, {"date": "2023-03-14", "close": 92.98, "volume": 539937.0}, {"date": "2023-03-15", "close": 91.54, "volume": 2519282.0}, {"date": "2023-03-16", "close": 92.74, "volume": 587260.0}, {"date": "2023-03-17", "close": 89.96, "volume": 424249.0}, {"date": "2023-03-20", "close": 91.06, "volume": 484077.0}, {"date": "2023-03-21", "close": 92.56, "volume": 3564482.0}, {"date": "2023-03-22", "close": 90.17, "volume": 347294.0}, {"date": "2023-03-23", "close": 88.82, "volume": 268303.0}, {"date": "2023-03-24", "close": 89.91, "volume": 395457.0}, {"date": "2023-03-27", "close": 90.82, "volume": 543053.0}, {"date": "2023-03-28", "close": 91.08, "volume": 331308.0}, {"date": "2023-03-29", "close": 91.73, "volume": 331325.0}, {"date": "2023-03-30", "close": 91.8, "volume": 294219.0}, {"date": "2023-03-31", "close": 93.59, "volume": 315829.0}, {"date": "2023-04-03", "close": 93.59, "volume": 609681.0}, {"date": "2023-04-04", "close": 91.88, "volume": 309025.0}, {"date": "2023-04-05", "close": 91.15, "volume": 375281.0}, {"date": "2023-04-06", "close": 91.21, "volume": 264925.0}, {"date": "2023-04-10", "close": 92.32, "volume": 328240.0}, {"date": "2023-04-11", "close": 93.27, "volume": 198432.0}, {"date": "2023-04-12", "close": 92.29, "volume": 258711.0}, {"date": "2023-04-13", "close": 92.86, "volume": 241912.0}, {"date": "2023-04-14", "close": 92.1, "volume": 294114.0}, {"date": "2023-04-17", "close": 92.85, "volume": 255460.0}, {"date": "2023-04-18", "close": 92.31, "volume": 251092.0}, {"date": "2023-04-19", "close": 92.83, "volume": 292255.0}, {"date": "2023-04-20", "close": 92.16, "volume": 168246.0}, {"date": "2023-04-21", "close": 91.91, "volume": 215799.0}, {"date": "2023-04-24", "close": 91.98, "volume": 189412.0}, {"date": "2023-04-25", "close": 89.45, "volume": 274074.0}, {"date": "2023-04-26", "close": 88.66, "volume": 263609.0}, {"date": "2023-04-27", "close": 90.18, "volume": 344279.0}, {"date": "2023-04-28", "close": 91.35, "volume": 337647.0}, {"date": "2023-05-01", "close": 91.08, "volume": 233647.0}, {"date": "2023-05-02", "close": 89.11, "volume": 446472.0}, {"date": "2023-05-03", "close": 89.01, "volume": 303742.0}, {"date": "2023-05-04", "close": 87.72, "volume": 663125.0}, {"date": "2023-05-05", "close": 89.86, "volume": 260926.0}, {"date": "2023-05-08", "close": 89.43, "volume": 347390.0}, {"date": "2023-05-09", "close": 88.9, "volume": 238689.0}, {"date": "2023-05-10", "close": 88.9, "volume": 293759.0}, {"date": "2023-05-11", "close": 88.33, "volume": 312739.0}, {"date": "2023-05-12", "close": 88.03, "volume": 398088.0}, {"date": "2023-05-15", "close": 88.99, "volume": 255270.0}, {"date": "2023-05-16", "close": 87.59, "volume": 169993.0}, {"date": "2023-05-17", "close": 89.99, "volume": 278696.0}, {"date": "2023-05-18", "close": 90.8, "volume": 246378.0}, {"date": "2023-05-19", "close": 89.81, "volume": 370693.0}, {"date": "2023-05-22", "close": 90.43, "volume": 263674.0}, {"date": "2023-05-23", "close": 90.46, "volume": 345662.0}, {"date": "2023-05-24", "close": 89.28, "volume": 230694.0}, {"date": "2023-05-25", "close": 88.6, "volume": 331348.0}, {"date": "2023-05-26", "close": 89.54, "volume": 348793.0}, {"date": "2023-05-30", "close": 89.22, "volume": 215966.0}, {"date": "2023-05-31", "close": 88.01, "volume": 254212.0}, {"date": "2023-06-01", "close": 88.71, "volume": 356708.0}, {"date": "2023-06-02", "close": 92.69, "volume": 327656.0}, {"date": "2023-06-05", "close": 90.71, "volume": 231708.0}, {"date": "2023-06-06", "close": 93.6, "volume": 331070.0}, {"date": "2023-06-07", "close": 95.56, "volume": 528425.0}, {"date": "2023-06-08", "close": 94.79, "volume": 178434.0}, {"date": "2023-06-09", "close": 93.88, "volume": 237989.0}, {"date": "2023-06-12", "close": 94.07, "volume": 217211.0}, {"date": "2023-06-13", "close": 95.0, "volume": 232543.0}, {"date": "2023-06-14", "close": 93.64, "volume": 328318.0}, {"date": "2023-06-15", "close": 94.62, "volume": 236231.0}, {"date": "2023-06-16", "close": 94.1, "volume": 232498.0}, {"date": "2023-06-20", "close": 93.68, "volume": 409923.0}, {"date": "2023-06-21", "close": 93.58, "volume": 213098.0}, {"date": "2023-06-22", "close": 92.39, "volume": 198712.0}, {"date": "2023-06-23", "close": 90.9, "volume": 300826.0}, {"date": "2023-06-26", "close": 91.67, "volume": 150584.0}, {"date": "2023-06-27", "close": 93.43, "volume": 142999.0}, {"date": "2023-06-28", "close": 93.45, "volume": 286417.0}, {"date": "2023-06-29", "close": 95.05, "volume": 182488.0}, {"date": "2023-06-30", "close": 95.09, "volume": 304156.0}, {"date": "2023-07-03", "close": 95.75, "volume": 208226.0}, {"date": "2023-07-05", "close": 94.43, "volume": 292697.0}, {"date": "2023-07-06", "close": 92.98, "volume": 225802.0}, {"date": "2023-07-07", "close": 94.09, "volume": 224202.0}, {"date": "2023-07-10", "close": 95.25, "volume": 160704.0}, {"date": "2023-07-11", "close": 96.33, "volume": 176762.0}, {"date": "2023-07-12", "close": 97.36, "volume": 255988.0}, {"date": "2023-07-13", "close": 97.75, "volume": 280157.0}, {"date": "2023-07-14", "close": 96.79, "volume": 434381.0}, {"date": "2023-07-17", "close": 97.36, "volume": 234146.0}, {"date": "2023-07-18", "close": 98.8, "volume": 399469.0}, {"date": "2023-07-19", "close": 99.87, "volume": 395816.0}, {"date": "2023-07-20", "close": 99.15, "volume": 501175.0}, {"date": "2023-07-21", "close": 98.6, "volume": 255510.0}, {"date": "2023-07-24", "close": 99.45, "volume": 416117.0}, {"date": "2023-07-25", "close": 99.16, "volume": 619204.0}, {"date": "2023-07-26", "close": 100.33, "volume": 492701.0}, {"date": "2023-07-27", "close": 99.14, "volume": 466920.0}, {"date": "2023-07-28", "close": 99.96, "volume": 418356.0}, {"date": "2023-07-31", "close": 100.82, "volume": 333938.0}, {"date": "2023-08-01", "close": 100.41, "volume": 497440.0}, {"date": "2023-08-02", "close": 99.39, "volume": 369796.0}, {"date": "2023-08-03", "close": 98.89, "volume": 468488.0}, {"date": "2023-08-04", "close": 99.0, "volume": 333713.0}, {"date": "2023-08-07", "close": 99.77, "volume": 257606.0}, {"date": "2023-08-08", "close": 99.09, "volume": 237594.0}, {"date": "2023-08-09", "close": 98.43, "volume": 171067.0}, {"date": "2023-08-10", "close": 97.91, "volume": 330457.0}, {"date": "2023-08-11", "close": 97.9, "volume": 654229.0}, {"date": "2023-08-14", "close": 97.24, "volume": 369365.0}, {"date": "2023-08-15", "close": 96.03, "volume": 374900.0}, {"date": "2023-08-16", "close": 94.88, "volume": 383431.0}, {"date": "2023-08-17", "close": 93.99, "volume": 297168.0}, {"date": "2023-08-18", "close": 94.38, "volume": 442559.0}, {"date": "2023-08-21", "close": 93.67, "volume": 498058.0}, {"date": "2023-08-22", "close": 93.2, "volume": 444484.0}, {"date": "2023-08-23", "close": 94.21, "volume": 310363.0}, {"date": "2023-08-24", "close": 93.47, "volume": 491384.0}, {"date": "2023-08-25", "close": 93.32, "volume": 440156.0}, {"date": "2023-08-28", "close": 94.32, "volume": 300793.0}, {"date": "2023-08-29", "close": 95.49, "volume": 255289.0}, {"date": "2023-08-30", "close": 95.86, "volume": 234103.0}, {"date": "2023-08-31", "close": 95.77, "volume": 263110.0}, {"date": "2023-09-01", "close": 96.87, "volume": 420669.0}, {"date": "2023-09-05", "close": 93.69, "volume": 264781.0}, {"date": "2023-09-06", "close": 93.33, "volume": 302173.0}, {"date": "2023-09-07", "close": 92.65, "volume": 287422.0}, {"date": "2023-09-08", "close": 92.32, "volume": 303115.0}, {"date": "2023-09-11", "close": 92.33, "volume": 264076.0}, {"date": "2023-09-12", "close": 92.15, "volume": 221533.0}, {"date": "2023-09-13", "close": 91.58, "volume": 222570.0}, {"date": "2023-09-14", "close": 93.48, "volume": 288267.0}, {"date": "2023-09-15", "close": 92.72, "volume": 493216.0}, {"date": "2023-09-18", "close": 91.93, "volume": 208558.0}, {"date": "2023-09-19", "close": 92.0, "volume": 222892.0}, {"date": "2023-09-20", "close": 91.25, "volume": 224516.0}, {"date": "2023-09-21", "close": 89.95, "volume": 302340.0}, {"date": "2023-09-22", "close": 89.43, "volume": 497043.0}, {"date": "2023-09-25", "close": 89.75, "volume": 228339.0}, {"date": "2023-09-26", "close": 87.64, "volume": 312888.0}, {"date": "2023-09-27", "close": 88.49, "volume": 446892.0}, {"date": "2023-09-28", "close": 89.59, "volume": 358772.0}, {"date": "2023-09-29", "close": 89.22, "volume": 317731.0}, {"date": "2023-10-02", "close": 87.9, "volume": 1179224.0}, {"date": "2023-10-03", "close": 86.14, "volume": 596090.0}, {"date": "2023-10-04", "close": 86.38, "volume": 481234.0}, {"date": "2023-10-05", "close": 86.09, "volume": 682371.0}, {"date": "2023-10-06", "close": 86.34, "volume": 586172.0}, {"date": "2023-10-09", "close": 87.12, "volume": 311350.0}, {"date": "2023-10-10", "close": 88.13, "volume": 382183.0}, {"date": "2023-10-11", "close": 88.34, "volume": 382668.0}, {"date": "2023-10-12", "close": 86.6, "volume": 475064.0}, {"date": "2023-10-13", "close": 85.57, "volume": 432563.0}, {"date": "2023-10-16", "close": 87.29, "volume": 331439.0}, {"date": "2023-10-17", "close": 88.48, "volume": 338649.0}, {"date": "2023-10-18", "close": 86.85, "volume": 414151.0}, {"date": "2023-10-19", "close": 85.47, "volume": 660035.0}, {"date": "2023-10-20", "close": 84.5, "volume": 568618.0}, {"date": "2023-10-23", "close": 83.58, "volume": 641892.0}, {"date": "2023-10-24", "close": 83.95, "volume": 608540.0}, {"date": "2023-10-25", "close": 82.75, "volume": 919808.0}, {"date": "2023-10-26", "close": 83.23, "volume": 880408.0}, {"date": "2023-10-27", "close": 82.1, "volume": 622123.0}, {"date": "2023-10-30", "close": 82.8, "volume": 622175.0}, {"date": "2023-10-31", "close": 83.55, "volume": 999581.0}, {"date": "2023-11-01", "close": 84.02, "volume": 1333175.0}, {"date": "2023-11-02", "close": 86.67, "volume": 518603.0}, {"date": "2023-11-03", "close": 89.34, "volume": 734431.0}, {"date": "2023-11-06", "close": 88.29, "volume": 630254.0}, {"date": "2023-11-07", "close": 87.67, "volume": 373772.0}, {"date": "2023-11-08", "close": 86.83, "volume": 505592.0}, {"date": "2023-11-09", "close": 85.43, "volume": 283583.0}, {"date": "2023-11-10", "close": 86.28, "volume": 374330.0}, {"date": "2023-11-13", "close": 85.99, "volume": 392131.0}, {"date": "2023-11-14", "close": 90.97, "volume": 516209.0}, {"date": "2023-11-15", "close": 91.4, "volume": 402385.0}, {"date": "2023-11-16", "close": 89.83, "volume": 312468.0}, {"date": "2023-11-17", "close": 90.92, "volume": 413780.0}, {"date": "2023-11-20", "close": 91.24, "volume": 334005.0}, {"date": "2023-11-21", "close": 90.03, "volume": 431277.0}, {"date": "2023-11-22", "close": 90.44, "volume": 315845.0}, {"date": "2023-11-24", "close": 90.97, "volume": 157766.0}, {"date": "2023-11-27", "close": 90.72, "volume": 461773.0}, {"date": "2023-11-28", "close": 90.5, "volume": 330853.0}, {"date": "2023-11-29", "close": 90.88, "volume": 250298.0}, {"date": "2023-11-30", "close": 91.13, "volume": 235318.0}, {"date": "2023-12-01", "close": 94.12, "volume": 673954.0}, {"date": "2023-12-04", "close": 95.4, "volume": 538966.0}, {"date": "2023-12-05", "close": 93.85, "volume": 399947.0}, {"date": "2023-12-06", "close": 93.7, "volume": 447717.0}, {"date": "2023-12-07", "close": 94.9, "volume": 248195.0}, {"date": "2023-12-08", "close": 95.46, "volume": 353227.0}, {"date": "2023-12-11", "close": 96.0, "volume": 302679.0}, {"date": "2023-12-12", "close": 95.92, "volume": 4113399.0}, {"date": "2023-12-13", "close": 99.23, "volume": 494972.0}, {"date": "2023-12-14", "close": 102.42, "volume": 506390.0}, {"date": "2023-12-15", "close": 101.28, "volume": 550282.0}, {"date": "2023-12-18", "close": 100.8, "volume": 426858.0}, {"date": "2023-12-19", "close": 102.74, "volume": 608774.0}, {"date": "2023-12-20", "close": 100.65, "volume": 3797369.0}, {"date": "2023-12-21", "close": 102.44, "volume": 859768.0}, {"date": "2023-12-22", "close": 102.95, "volume": 477570.0}, {"date": "2023-12-26", "close": 104.16, "volume": 258252.0}, {"date": "2023-12-27", "close": 104.53, "volume": 338669.0}, {"date": "2023-12-28", "close": 104.53, "volume": 378029.0}, {"date": "2023-12-29", "close": 103.07, "volume": 228485.0}, {"date": "2024-01-02", "close": 102.78, "volume": 1118680.0}, {"date": "2024-01-03", "close": 99.57, "volume": 803177.0}, {"date": "2024-01-04", "close": 99.38, "volume": 887298.0}, {"date": "2024-01-05", "close": 99.49, "volume": 392284.0}, {"date": "2024-01-08", "close": 100.92, "volume": 338351.0}, {"date": "2024-01-09", "close": 99.59, "volume": 393988.0}, {"date": "2024-01-10", "close": 100.0, "volume": 446750.0}, {"date": "2024-01-11", "close": 98.91, "volume": 353723.0}, {"date": "2024-01-12", "close": 98.56, "volume": 360017.0}, {"date": "2024-01-16", "close": 97.21, "volume": 708709.0}, {"date": "2024-01-17", "close": 95.88, "volume": 3557598.0}, {"date": "2024-01-18", "close": 96.65, "volume": 873413.0}, {"date": "2024-01-19", "close": 97.74, "volume": 417904.0}, {"date": "2024-01-22", "close": 99.95, "volume": 547006.0}, {"date": "2024-01-23", "close": 99.48, "volume": 5693728.0}, {"date": "2024-01-24", "close": 98.89, "volume": 467756.0}, {"date": "2024-01-25", "close": 99.81, "volume": 314728.0}, {"date": "2024-01-26", "close": 100.01, "volume": 339291.0}, {"date": "2024-01-29", "close": 101.03, "volume": 358523.0}, {"date": "2024-01-30", "close": 100.26, "volume": 347608.0}, {"date": "2024-01-31", "close": 97.45, "volume": 438122.0}, {"date": "2024-02-01", "close": 98.57, "volume": 721718.0}, {"date": "2024-02-02", "close": 97.88, "volume": 908465.0}, {"date": "2024-02-05", "close": 96.14, "volume": 473491.0}, {"date": "2024-02-06", "close": 96.97, "volume": 604512.0}, {"date": "2024-02-07", "close": 96.22, "volume": 423942.0}, {"date": "2024-02-08", "close": 97.52, "volume": 530592.0}, {"date": "2024-02-09", "close": 98.45, "volume": 445664.0}, {"date": "2024-02-12", "close": 100.62, "volume": 351662.0}, {"date": "2024-02-13", "close": 96.66, "volume": 343111.0}, {"date": "2024-02-14", "close": 98.47, "volume": 216551.0}, {"date": "2024-02-15", "close": 101.27, "volume": 452968.0}, {"date": "2024-02-16", "close": 100.18, "volume": 465982.0}, {"date": "2024-02-20", "close": 99.3, "volume": 360135.0}, {"date": "2024-02-21", "close": 98.81, "volume": 246758.0}, {"date": "2024-02-22", "close": 98.77, "volume": 244818.0}, {"date": "2024-02-23", "close": 98.95, "volume": 508515.0}, {"date": "2024-02-26", "close": 98.63, "volume": 396234.0}, {"date": "2024-02-27", "close": 99.68, "volume": 317766.0}, {"date": "2024-02-28", "close": 98.98, "volume": 212840.0}, {"date": "2024-02-29", "close": 99.76, "volume": 459451.0}, {"date": "2024-03-01", "close": 100.08, "volume": 238382.0}, {"date": "2024-03-04", "close": 99.39, "volume": 346799.0}, {"date": "2024-03-05", "close": 99.45, "volume": 279163.0}, {"date": "2024-03-06", "close": 99.52, "volume": 270711.0}, {"date": "2024-03-07", "close": 100.34, "volume": 388350.0}, {"date": "2024-03-08", "close": 100.61, "volume": 398675.0}, {"date": "2024-03-11", "close": 100.39, "volume": 322551.0}, {"date": "2024-03-12", "close": 99.83, "volume": 221048.0}, {"date": "2024-03-13", "close": 99.9, "volume": 298141.0}, {"date": "2024-03-14", "close": 98.07, "volume": 268200.0}, {"date": "2024-03-15", "close": 98.62, "volume": 293252.0}, {"date": "2024-03-18", "close": 98.1, "volume": 225013.0}, {"date": "2024-03-19", "close": 98.62, "volume": 183333.0}, {"date": "2024-03-20", "close": 100.49, "volume": 299466.0}, {"date": "2024-03-21", "close": 101.21, "volume": 269758.0}, {"date": "2024-03-22", "close": 99.61, "volume": 209099.0}, {"date": "2024-03-25", "close": 99.69, "volume": 197482.0}, {"date": "2024-03-26", "close": 99.47, "volume": 165323.0}, {"date": "2024-03-27", "close": 102.37, "volume": 331047.0}, {"date": "2024-03-28", "close": 102.76, "volume": 385844.0}, {"date": "2024-04-01", "close": 101.36, "volume": 395189.0}, {"date": "2024-04-02", "close": 99.49, "volume": 343689.0}, {"date": "2024-04-03", "close": 99.86, "volume": 445323.0}, {"date": "2024-04-04", "close": 99.01, "volume": 203542.0}, {"date": "2024-04-05", "close": 99.14, "volume": 240484.0}, {"date": "2024-04-08", "close": 100.04, "volume": 140340.0}, {"date": "2024-04-09", "close": 100.94, "volume": 172387.0}, {"date": "2024-04-10", "close": 97.37, "volume": 323024.0}, {"date": "2024-04-11", "close": 97.83, "volume": 211347.0}, {"date": "2024-04-12", "close": 96.17, "volume": 263731.0}, {"date": "2024-04-15", "close": 95.2, "volume": 254443.0}, {"date": "2024-04-16", "close": 94.66, "volume": 397873.0}, {"date": "2024-04-17", "close": 94.12, "volume": 328052.0}, {"date": "2024-04-18", "close": 94.51, "volume": 394093.0}, {"date": "2024-04-19", "close": 95.61, "volume": 454901.0}, {"date": "2024-04-22", "close": 96.43, "volume": 241566.0}, {"date": "2024-04-23", "close": 98.13, "volume": 431085.0}, {"date": "2024-04-24", "close": 97.71, "volume": 241595.0}, {"date": "2024-04-25", "close": 96.69, "volume": 204369.0}, {"date": "2024-04-26", "close": 97.19, "volume": 238645.0}, {"date": "2024-04-29", "close": 97.95, "volume": 223586.0}, {"date": "2024-04-30", "close": 96.08, "volume": 193086.0}, {"date": "2024-05-01", "close": 96.4, "volume": 647992.0}, {"date": "2024-05-02", "close": 98.02, "volume": 267542.0}, {"date": "2024-05-03", "close": 98.72, "volume": 439810.0}, {"date": "2024-05-06", "close": 99.75, "volume": 120602.0}, {"date": "2024-05-07", "close": 99.68, "volume": 139886.0}, {"date": "2024-05-08", "close": 99.8, "volume": 153723.0}, {"date": "2024-05-09", "close": 100.98, "volume": 133755.0}, {"date": "2024-05-10", "close": 100.52, "volume": 143724.0}, {"date": "2024-05-13", "close": 100.95, "volume": 139929.0}, {"date": "2024-05-14", "close": 102.06, "volume": 126657.0}, {"date": "2024-05-15", "close": 102.13, "volume": 683192.0}, {"date": "2024-05-16", "close": 102.01, "volume": 197561.0}, {"date": "2024-05-17", "close": 101.87, "volume": 147564.0}, {"date": "2024-05-20", "close": 101.2, "volume": 184469.0}, {"date": "2024-05-21", "close": 101.19, "volume": 162776.0}, {"date": "2024-05-22", "close": 100.65, "volume": 123486.0}, {"date": "2024-05-23", "close": 98.77, "volume": 128828.0}, {"date": "2024-05-24", "close": 99.56, "volume": 119446.0}, {"date": "2024-05-28", "close": 99.15, "volume": 167840.0}, {"date": "2024-05-29", "close": 97.62, "volume": 381730.0}, {"date": "2024-05-30", "close": 99.06, "volume": 140065.0}, {"date": "2024-05-31", "close": 100.46, "volume": 138969.0}, {"date": "2024-06-03", "close": 100.24, "volume": 596802.0}, {"date": "2024-06-04", "close": 98.8, "volume": 220259.0}, {"date": "2024-06-05", "close": 99.67, "volume": 294847.0}, {"date": "2024-06-06", "close": 99.07, "volume": 219952.0}, {"date": "2024-06-07", "close": 98.0, "volume": 270256.0}, {"date": "2024-06-10", "close": 97.29, "volume": 213546.0}, {"date": "2024-06-11", "close": 96.3, "volume": 185396.0}, {"date": "2024-06-12", "close": 97.72, "volume": 197839.0}, {"date": "2024-06-13", "close": 96.64, "volume": 171760.0}, {"date": "2024-06-14", "close": 95.28, "volume": 212724.0}, {"date": "2024-06-17", "close": 96.09, "volume": 192500.0}, {"date": "2024-06-18", "close": 96.07, "volume": 303468.0}, {"date": "2024-06-20", "close": 95.98, "volume": 285129.0}, {"date": "2024-06-21", "close": 96.18, "volume": 207733.0}, {"date": "2024-06-24", "close": 97.03, "volume": 241954.0}, {"date": "2024-06-25", "close": 95.88, "volume": 208592.0}, {"date": "2024-06-26", "close": 95.78, "volume": 146928.0}, {"date": "2024-06-27", "close": 96.29, "volume": 237288.0}, {"date": "2024-06-28", "close": 97.27, "volume": 338503.0}, {"date": "2024-07-01", "close": 96.23, "volume": 385828.0}, {"date": "2024-07-02", "close": 96.65, "volume": 426331.0}, {"date": "2024-07-03", "close": 96.51, "volume": 149020.0}, {"date": "2024-07-05", "close": 95.81, "volume": 219158.0}, {"date": "2024-07-08", "close": 96.48, "volume": 258116.0}, {"date": "2024-07-09", "close": 95.94, "volume": 167284.0}, {"date": "2024-07-10", "close": 97.04, "volume": 137627.0}, {"date": "2024-07-11", "close": 100.75, "volume": 328259.0}, {"date": "2024-07-12", "close": 101.47, "volume": 299999.0}, {"date": "2024-07-15", "close": 102.81, "volume": 302399.0}, {"date": "2024-07-16", "close": 106.54, "volume": 335825.0}, {"date": "2024-07-17", "close": 106.84, "volume": 386042.0}, {"date": "2024-07-18", "close": 105.06, "volume": 466793.0}, {"date": "2024-07-19", "close": 104.32, "volume": 205739.0}, {"date": "2024-07-22", "close": 105.67, "volume": 266040.0}, {"date": "2024-07-23", "close": 106.44, "volume": 188833.0}, {"date": "2024-07-24", "close": 104.77, "volume": 376962.0}, {"date": "2024-07-25", "close": 106.34, "volume": 345670.0}, {"date": "2024-07-26", "close": 108.26, "volume": 346706.0}, {"date": "2024-07-29", "close": 107.37, "volume": 351484.0}, {"date": "2024-07-30", "close": 108.28, "volume": 291508.0}, {"date": "2024-07-31", "close": 108.74, "volume": 424156.0}, {"date": "2024-08-01", "close": 105.84, "volume": 1267969.0}, {"date": "2024-08-02", "close": 102.33, "volume": 609108.0}, {"date": "2024-08-05", "close": 99.1, "volume": 434280.0}, {"date": "2024-08-06", "close": 100.19, "volume": 487275.0}, {"date": "2024-08-07", "close": 99.55, "volume": 295560.0}, {"date": "2024-08-08", "close": 101.54, "volume": 152054.0}, {"date": "2024-08-09", "close": 101.23, "volume": 430373.0}, {"date": "2024-08-12", "close": 99.66, "volume": 187672.0}, {"date": "2024-08-13", "close": 101.57, "volume": 226097.0}, {"date": "2024-08-14", "close": 101.18, "volume": 159187.0}, {"date": "2024-08-15", "close": 103.67, "volume": 219005.0}, {"date": "2024-08-16", "close": 104.06, "volume": 135043.0}, {"date": "2024-08-19", "close": 105.01, "volume": 146148.0}, {"date": "2024-08-20", "close": 103.65, "volume": 136616.0}, {"date": "2024-08-21", "close": 104.55, "volume": 179695.0}, {"date": "2024-08-22", "close": 103.83, "volume": 130699.0}, {"date": "2024-08-23", "close": 107.22, "volume": 314278.0}, {"date": "2024-08-26", "close": 107.14, "volume": 171018.0}, {"date": "2024-08-27", "close": 106.43, "volume": 174669.0}, {"date": "2024-08-28", "close": 106.28, "volume": 231381.0}, {"date": "2024-08-29", "close": 106.74, "volume": 215577.0}, {"date": "2024-08-30", "close": 107.24, "volume": 147836.0}, {"date": "2024-09-03", "close": 104.85, "volume": 406025.0}, {"date": "2024-09-04", "close": 104.62, "volume": 171229.0}, {"date": "2024-09-05", "close": 104.32, "volume": 360727.0}, {"date": "2024-09-06", "close": 102.56, "volume": 223425.0}, {"date": "2024-09-09", "close": 102.04, "volume": 359149.0}, {"date": "2024-09-10", "close": 101.78, "volume": 211230.0}, {"date": "2024-09-11", "close": 101.74, "volume": 188178.0}, {"date": "2024-09-12", "close": 102.89, "volume": 184527.0}, {"date": "2024-09-13", "close": 105.7, "volume": 209742.0}, {"date": "2024-09-16", "close": 106.34, "volume": 246467.0}, {"date": "2024-09-17", "close": 107.13, "volume": 378217.0}, {"date": "2024-09-18", "close": 107.23, "volume": 390582.0}, {"date": "2024-09-19", "close": 109.03, "volume": 272685.0}, {"date": "2024-09-20", "close": 107.79, "volume": 198544.0}, {"date": "2024-09-23", "close": 107.65, "volume": 204371.0}, {"date": "2024-09-24", "close": 107.62, "volume": 183054.0}, {"date": "2024-09-25", "close": 105.52, "volume": 125756.0}, {"date": "2024-09-26", "close": 106.51, "volume": 91938.0}, {"date": "2024-09-27", "close": 107.27, "volume": 266311.0}, {"date": "2024-09-30", "close": 107.66, "volume": 189640.0}, {"date": "2024-10-01", "close": 105.92, "volume": 208027.0}, {"date": "2024-10-02", "close": 105.41, "volume": 190294.0}, {"date": "2024-10-03", "close": 104.59, "volume": 180206.0}, {"date": "2024-10-04", "close": 106.15, "volume": 165235.0}, {"date": "2024-10-07", "close": 105.03, "volume": 128707.0}, {"date": "2024-10-08", "close": 104.85, "volume": 176259.0}, {"date": "2024-10-09", "close": 105.33, "volume": 142412.0}, {"date": "2024-10-10", "close": 104.75, "volume": 127859.0}, {"date": "2024-10-11", "close": 106.62, "volume": 167902.0}, {"date": "2024-10-14", "close": 107.26, "volume": 137297.0}, {"date": "2024-10-15", "close": 107.81, "volume": 505104.0}, {"date": "2024-10-16", "close": 109.56, "volume": 166146.0}, {"date": "2024-10-17", "close": 109.43, "volume": 101798.0}, {"date": "2024-10-18", "close": 109.43, "volume": 189563.0}, {"date": "2024-10-21", "close": 107.15, "volume": 139154.0}, {"date": "2024-10-22", "close": 106.7, "volume": 148983.0}, {"date": "2024-10-23", "close": 105.99, "volume": 148020.0}, {"date": "2024-10-24", "close": 106.24, "volume": 129940.0}, {"date": "2024-10-25", "close": 105.79, "volume": 109401.0}, {"date": "2024-10-28", "close": 107.57, "volume": 137456.0}, {"date": "2024-10-29", "close": 107.24, "volume": 143833.0}, {"date": "2024-10-30", "close": 107.57, "volume": 169339.0}, {"date": "2024-10-31", "close": 105.77, "volume": 194826.0}, {"date": "2024-11-01", "close": 106.1, "volume": 532350.0}, {"date": "2024-11-04", "close": 106.72, "volume": 381653.0}, {"date": "2024-11-05", "close": 108.81, "volume": 292419.0}, {"date": "2024-11-06", "close": 115.53, "volume": 504623.0}, {"date": "2024-11-07", "close": 114.74, "volume": 426793.0}, {"date": "2024-11-08", "close": 115.28, "volume": 629698.0}, {"date": "2024-11-11", "close": 117.09, "volume": 401730.0}, {"date": "2024-11-12", "close": 115.07, "volume": 246522.0}, {"date": "2024-11-13", "close": 114.17, "volume": 221495.0}, {"date": "2024-11-14", "close": 112.92, "volume": 332873.0}, {"date": "2024-11-15", "close": 112.03, "volume": 246846.0}, {"date": "2024-11-18", "close": 111.93, "volume": 257214.0}, {"date": "2024-11-19", "close": 112.0, "volume": 221591.0}, {"date": "2024-11-20", "close": 111.9, "volume": 239423.0}, {"date": "2024-11-21", "close": 113.72, "volume": 355157.0}, {"date": "2024-11-22", "close": 115.66, "volume": 233664.0}, {"date": "2024-11-25", "close": 118.05, "volume": 281560.0}, {"date": "2024-11-26", "close": 116.97, "volume": 208171.0}, {"date": "2024-11-27", "close": 117.11, "volume": 178329.0}, {"date": "2024-11-29", "close": 117.16, "volume": 108691.0}, {"date": "2024-12-02", "close": 117.58, "volume": 869325.0}, {"date": "2024-12-03", "close": 116.56, "volume": 266085.0}, {"date": "2024-12-04", "close": 117.12, "volume": 327257.0}, {"date": "2024-12-05", "close": 115.68, "volume": 144663.0}, {"date": "2024-12-06", "close": 115.9, "volume": 206442.0}, {"date": "2024-12-09", "close": 116.12, "volume": 243060.0}, {"date": "2024-12-10", "close": 115.66, "volume": 184388.0}, {"date": "2024-12-11", "close": 116.25, "volume": 101047.0}, {"date": "2024-12-12", "close": 115.51, "volume": 129298.0}, {"date": "2024-12-13", "close": 114.87, "volume": 144843.0}, {"date": "2024-12-16", "close": 115.21, "volume": 106055.0}, {"date": "2024-12-17", "close": 113.04, "volume": 230895.0}, {"date": "2024-12-18", "close": 108.35, "volume": 352316.0}, {"date": "2024-12-19", "close": 107.95, "volume": 298065.0}, {"date": "2024-12-20", "close": 108.86, "volume": 702709.0}, {"date": "2024-12-23", "close": 108.61, "volume": 262784.0}, {"date": "2024-12-24", "close": 109.39, "volume": 95039.0}, {"date": "2024-12-26", "close": 110.2, "volume": 146992.0}, {"date": "2024-12-27", "close": 108.88, "volume": 240240.0}, {"date": "2024-12-30", "close": 108.19, "volume": 284825.0}, {"date": "2024-12-31", "close": 108.61, "volume": 213124.0}, {"date": "2025-01-02", "close": 108.14, "volume": 4458418.0}, {"date": "2025-01-03", "close": 109.04, "volume": 762992.0}, {"date": "2025-01-06", "close": 108.93, "volume": 726207.0}, {"date": "2025-01-07", "close": 108.25, "volume": 392075.0}, {"date": "2025-01-08", "close": 107.96, "volume": 270821.0}, {"date": "2025-01-10", "close": 105.81, "volume": 368855.0}, {"date": "2025-01-13", "close": 106.45, "volume": 355762.0}, {"date": "2025-01-14", "close": 108.0, "volume": 220613.0}, {"date": "2025-01-15", "close": 109.65, "volume": 238961.0}, {"date": "2025-01-16", "close": 109.97, "volume": 247968.0}, {"date": "2025-01-17", "close": 110.46, "volume": 207419.0}, {"date": "2025-01-21", "close": 112.23, "volume": 234276.0}, {"date": "2025-01-22", "close": 111.17, "volume": 195477.0}, {"date": "2025-01-23", "close": 111.51, "volume": 367108.0}, {"date": "2025-01-24", "close": 111.6, "volume": 152950.0}, {"date": "2025-01-27", "close": 111.91, "volume": 226245.0}, {"date": "2025-01-28", "close": 111.29, "volume": 309860.0}, {"date": "2025-01-29", "close": 110.56, "volume": 220619.0}, {"date": "2025-01-30", "close": 111.51, "volume": 217483.0}, {"date": "2025-01-31", "close": 110.47, "volume": 209594.0}, {"date": "2025-02-03", "close": 108.52, "volume": 802701.0}, {"date": "2025-02-04", "close": 109.82, "volume": 241849.0}, {"date": "2025-02-05", "close": 110.58, "volume": 191420.0}, {"date": "2025-02-06", "close": 110.37, "volume": 217853.0}, {"date": "2025-02-07", "close": 108.55, "volume": 230394.0}, {"date": "2025-02-10", "close": 108.74, "volume": 223126.0}, {"date": "2025-02-11", "close": 109.25, "volume": 206099.0}, {"date": "2025-02-12", "close": 107.58, "volume": 202030.0}, {"date": "2025-02-13", "close": 109.01, "volume": 170138.0}, {"date": "2025-02-14", "close": 108.93, "volume": 149291.0}, {"date": "2025-02-18", "close": 109.65, "volume": 237110.0}, {"date": "2025-02-19", "close": 109.12, "volume": 157604.0}, {"date": "2025-02-20", "close": 108.25, "volume": 163995.0}, {"date": "2025-02-21", "close": 105.97, "volume": 230340.0}, {"date": "2025-02-24", "close": 105.57, "volume": 312509.0}, {"date": "2025-02-25", "close": 105.75, "volume": 270556.0}, {"date": "2025-02-26", "close": 105.13, "volume": 163681.0}, {"date": "2025-02-27", "close": 103.83, "volume": 180464.0}, {"date": "2025-02-28", "close": 104.51, "volume": 287158.0}, {"date": "2025-03-03", "close": 101.96, "volume": 786685.0}, {"date": "2025-03-04", "close": 100.25, "volume": 947001.0}, {"date": "2025-03-05", "close": 101.44, "volume": 309283.0}, {"date": "2025-03-06", "close": 100.65, "volume": 176266.0}, {"date": "2025-03-07", "close": 101.49, "volume": 253093.0}, {"date": "2025-03-10", "close": 99.18, "volume": 2742954.0}, {"date": "2025-03-11", "close": 98.19, "volume": 898500.0}, {"date": "2025-03-12", "close": 97.59, "volume": 321797.0}, {"date": "2025-03-13", "close": 96.3, "volume": 368967.0}, {"date": "2025-03-14", "close": 98.4, "volume": 239102.0}, {"date": "2025-03-17", "close": 99.59, "volume": 207735.0}, {"date": "2025-03-18", "close": 98.75, "volume": 155157.0}, {"date": "2025-03-19", "close": 99.74, "volume": 194181.0}, {"date": "2025-03-20", "close": 99.41, "volume": 152904.0}, {"date": "2025-03-21", "close": 98.54, "volume": 196717.0}, {"date": "2025-03-24", "close": 100.65, "volume": 217401.0}, {"date": "2025-03-25", "close": 100.04, "volume": 158504.0}, {"date": "2025-03-26", "close": 99.87, "volume": 250430.0}, {"date": "2025-03-27", "close": 99.5, "volume": 198009.0}, {"date": "2025-03-28", "close": 97.19, "volume": 187236.0}, {"date": "2025-03-31", "close": 97.48, "volume": 259872.0}, {"date": "2025-04-01", "close": 97.62, "volume": 756230.0}, {"date": "2025-04-02", "close": 99.08, "volume": 574567.0}, {"date": "2025-04-03", "close": 91.7, "volume": 531611.0}, {"date": "2025-04-04", "close": 87.79, "volume": 1515948.0}, {"date": "2025-04-07", "close": 86.27, "volume": 1248091.0}, {"date": "2025-04-08", "close": 83.54, "volume": 916138.0}, {"date": "2025-04-09", "close": 90.7, "volume": 865679.0}, {"date": "2025-04-10", "close": 86.14, "volume": 507552.0}, {"date": "2025-04-11", "close": 86.98, "volume": 483657.0}, {"date": "2025-04-14", "close": 88.2, "volume": 507345.0}, {"date": "2025-04-15", "close": 87.75, "volume": 448714.0}, {"date": "2025-04-16", "close": 86.98, "volume": 465686.0}, {"date": "2025-04-17", "close": 88.02, "volume": 557021.0}, {"date": "2025-04-21", "close": 86.54, "volume": 556954.0}, {"date": "2025-04-22", "close": 88.69, "volume": 455826.0}, {"date": "2025-04-23", "close": 89.61, "volume": 479448.0}, {"date": "2025-04-24", "close": 91.55, "volume": 340670.0}, {"date": "2025-04-25", "close": 91.42, "volume": 195641.0}, {"date": "2025-04-28", "close": 91.89, "volume": 446578.0}, {"date": "2025-04-29", "close": 92.42, "volume": 222083.0}, {"date": "2025-04-30", "close": 91.82, "volume": 435614.0}, {"date": "2025-05-01", "close": 92.06, "volume": 418825.0}, {"date": "2025-05-02", "close": 93.87, "volume": 286548.0}, {"date": "2025-05-05", "close": 92.99, "volume": 318817.0}, {"date": "2025-05-06", "close": 92.38, "volume": 493219.0}, {"date": "2025-05-07", "close": 92.41, "volume": 248805.0}, {"date": "2025-05-08", "close": 94.55, "volume": 236961.0}, {"date": "2025-05-09", "close": 94.52, "volume": 262216.0}, {"date": "2025-05-12", "close": 98.44, "volume": 220674.0}, {"date": "2025-05-13", "close": 98.75, "volume": 186120.0}, {"date": "2025-05-14", "close": 97.7, "volume": 497392.0}, {"date": "2025-05-15", "close": 98.51, "volume": 397598.0}, {"date": "2025-05-16", "close": 99.08, "volume": 292453.0}, {"date": "2025-05-19", "close": 98.34, "volume": 216020.0}, {"date": "2025-05-20", "close": 98.11, "volume": 289277.0}, {"date": "2025-05-21", "close": 94.95, "volume": 262764.0}, {"date": "2025-05-22", "close": 95.04, "volume": 231838.0}, {"date": "2025-05-23", "close": 94.43, "volume": 223574.0}, {"date": "2025-05-27", "close": 97.01, "volume": 224482.0}, {"date": "2025-05-28", "close": 95.84, "volume": 189013.0}, {"date": "2025-05-29", "close": 96.31, "volume": 143613.0}, {"date": "2025-05-30", "close": 95.74, "volume": 303119.0}, {"date": "2025-06-02", "close": 95.21, "volume": 279540.0}, {"date": "2025-06-03", "close": 96.97, "volume": 298793.0}, {"date": "2025-06-04", "close": 96.6, "volume": 277887.0}, {"date": "2025-06-05", "close": 96.49, "volume": 198994.0}, {"date": "2025-06-06", "close": 97.61, "volume": 158105.0}, {"date": "2025-06-09", "close": 99.0, "volume": 323956.0}, {"date": "2025-06-10", "close": 100.04, "volume": 299541.0}, {"date": "2025-06-11", "close": 99.34, "volume": 207008.0}, {"date": "2025-06-12", "close": 98.97, "volume": 595485.0}, {"date": "2025-06-13", "close": 97.0, "volume": 602649.0}, {"date": "2025-06-16", "close": 97.74, "volume": 353232.0}, {"date": "2025-06-17", "close": 96.41, "volume": 389815.0}, {"date": "2025-06-18", "close": 96.96, "volume": 411494.0}, {"date": "2025-06-20", "close": 96.87, "volume": 307065.0}, {"date": "2025-06-23", "close": 98.13, "volume": 212521.0}, {"date": "2025-06-24", "close": 99.05, "volume": 168106.0}, {"date": "2025-06-25", "close": 98.12, "volume": 246661.0}, {"date": "2025-06-26", "close": 99.55, "volume": 194410.0}, {"date": "2025-06-27", "close": 99.68, "volume": 232244.0}, {"date": "2025-06-30", "close": 99.49, "volume": 410018.0}, {"date": "2025-07-01", "close": 101.89, "volume": 436623.0}, {"date": "2025-07-02", "close": 103.38, "volume": 279182.0}, {"date": "2025-07-03", "close": 103.78, "volume": 175726.0}, {"date": "2025-07-07", "close": 102.04, "volume": 295680.0}, {"date": "2025-07-08", "close": 103.2, "volume": 291050.0}, {"date": "2025-07-09", "close": 103.82, "volume": 297883.0}, {"date": "2025-07-10", "close": 104.96, "volume": 220118.0}, {"date": "2025-07-11", "close": 103.71, "volume": 232065.0}, {"date": "2025-07-14", "close": 103.72, "volume": 294574.0}, {"date": "2025-07-15", "close": 101.34, "volume": 249067.0}, {"date": "2025-07-16", "close": 101.98, "volume": 348585.0}, {"date": "2025-07-17", "close": 103.16, "volume": 199429.0}, {"date": "2025-07-18", "close": 102.35, "volume": 126537.0}, {"date": "2025-07-21", "close": 102.33, "volume": 208269.0}, {"date": "2025-07-22", "close": 103.97, "volume": 171404.0}, {"date": "2025-07-23", "close": 105.28, "volume": 586997.0}, {"date": "2025-07-24", "close": 103.42, "volume": 140771.0}, {"date": "2025-07-25", "close": 104.05, "volume": 134711.0}, {"date": "2025-07-28", "close": 103.74, "volume": 192029.0}, {"date": "2025-07-29", "close": 103.23, "volume": 242702.0}, {"date": "2025-07-30", "close": 101.93, "volume": 264336.0}, {"date": "2025-07-31", "close": 100.86, "volume": 176469.0}, {"date": "2025-08-01", "close": 98.99, "volume": 452029.0}, {"date": "2025-08-04", "close": 100.64, "volume": 836483.0}, {"date": "2025-08-05", "close": 101.25, "volume": 357943.0}, {"date": "2025-08-06", "close": 101.31, "volume": 258036.0}, {"date": "2025-08-07", "close": 101.31, "volume": 369089.0}, {"date": "2025-08-08", "close": 101.76, "volume": 266971.0}, {"date": "2025-08-11", "close": 101.48, "volume": 244147.0}, {"date": "2025-08-12", "close": 104.94, "volume": 289687.0}, {"date": "2025-08-13", "close": 107.71, "volume": 496313.0}, {"date": "2025-08-14", "close": 106.32, "volume": 469037.0}, {"date": "2025-08-15", "close": 105.64, "volume": 271407.0}, {"date": "2025-08-18", "close": 105.74, "volume": 232280.0}, {"date": "2025-08-19", "close": 106.22, "volume": 197962.0}, {"date": "2025-08-20", "close": 105.5, "volume": 335045.0}, {"date": "2025-08-21", "close": 105.27, "volume": 274975.0}, {"date": "2025-08-22", "close": 109.71, "volume": 446695.0}, {"date": "2025-08-25", "close": 108.9, "volume": 197600.0}, {"date": "2025-08-26", "close": 109.0, "volume": 120186.0}, {"date": "2025-08-27", "close": 110.04, "volume": 115895.0}, {"date": "2025-08-28", "close": 109.69, "volume": 137924.0}, {"date": "2025-08-29", "close": 109.55, "volume": 84944.0}, {"date": "2025-09-02", "close": 108.71, "volume": 575113.0}, {"date": "2025-09-03", "close": 108.61, "volume": 105320.0}, {"date": "2025-09-04", "close": 110.48, "volume": 146433.0}, {"date": "2025-09-05", "close": 111.17, "volume": 116913.0}, {"date": "2025-09-08", "close": 110.87, "volume": 159457.0}, {"date": "2025-09-09", "close": 109.84, "volume": 117916.0}, {"date": "2025-09-10", "close": 109.7, "volume": 130446.0}, {"date": "2025-09-11", "close": 111.93, "volume": 167054.0}, {"date": "2025-09-12", "close": 110.48, "volume": 220678.0}, {"date": "2025-09-15", "close": 110.64, "volume": 165592.0}, {"date": "2025-09-16", "close": 109.88, "volume": 118930.0}, {"date": "2025-09-17", "close": 109.96, "volume": 253093.0}, {"date": "2025-09-18", "close": 112.2, "volume": 143450.0}, {"date": "2025-09-19", "close": 110.96, "volume": 131130.0}, {"date": "2025-09-22", "close": 111.0, "volume": 145494.0}, {"date": "2025-09-23", "close": 110.71, "volume": 146941.0}, {"date": "2025-09-24", "close": 110.06, "volume": 100264.0}, {"date": "2025-09-25", "close": 108.96, "volume": 152478.0}, {"date": "2025-09-26", "close": 110.27, "volume": 166714.0}, {"date": "2025-09-29", "close": 110.4, "volume": 143973.0}, {"date": "2025-09-30", "close": 110.59, "volume": 196625.0}, {"date": "2025-10-01", "close": 111.37, "volume": 313189.0}, {"date": "2025-10-02", "close": 111.61, "volume": 220320.0}, {"date": "2025-10-03", "close": 112.35, "volume": 191023.0}, {"date": "2025-10-06", "close": 111.85, "volume": 312885.0}, {"date": "2025-10-07", "close": 110.24, "volume": 507149.0}, {"date": "2025-10-08", "close": 111.19, "volume": 178508.0}, {"date": "2025-10-09", "close": 109.85, "volume": 129558.0}, {"date": "2025-10-10", "close": 105.91, "volume": 226697.0}, {"date": "2025-10-13", "close": 108.36, "volume": 115851.0}, {"date": "2025-10-14", "close": 110.03, "volume": 168923.0}, {"date": "2025-10-15", "close": 110.96, "volume": 165216.0}, {"date": "2025-10-16", "close": 109.68, "volume": 124753.0}, {"date": "2025-10-17", "close": 109.2, "volume": 151668.0}, {"date": "2025-10-20", "close": 111.06, "volume": 109178.0}, {"date": "2025-10-21", "close": 111.39, "volume": 142211.0}, {"date": "2025-10-22", "close": 110.87, "volume": 533093.0}, {"date": "2025-10-23", "close": 112.24, "volume": 154841.0}, {"date": "2025-10-24", "close": 113.18, "volume": 127384.0}, {"date": "2025-10-27", "close": 113.06, "volume": 138438.0}, {"date": "2025-10-28", "close": 112.42, "volume": 163709.0}, {"date": "2025-10-29", "close": 111.29, "volume": 229596.0}, {"date": "2025-10-30", "close": 109.97, "volume": 172828.0}, {"date": "2025-10-31", "close": 110.2, "volume": 172116.0}, {"date": "2025-11-03", "close": 110.47, "volume": 263304.0}, {"date": "2025-11-04", "close": 109.08, "volume": 200177.0}, {"date": "2025-11-05", "close": 111.06, "volume": 112161.0}, {"date": "2025-11-06", "close": 109.14, "volume": 421161.0}, {"date": "2025-11-07", "close": 110.38, "volume": 434873.0}, {"date": "2025-11-10", "close": 111.81, "volume": 190105.0}, {"date": "2025-11-11", "close": 112.37, "volume": 148246.0}, {"date": "2025-11-12", "close": 112.52, "volume": 110297.0}, {"date": "2025-11-13", "close": 110.12, "volume": 158935.0}, {"date": "2025-11-14", "close": 110.18, "volume": 186772.0}, {"date": "2025-11-17", "close": 107.65, "volume": 128524.0}, {"date": "2025-11-18", "close": 107.39, "volume": 216008.0}, {"date": "2025-11-19", "close": 107.12, "volume": 125742.0}, {"date": "2025-11-20", "close": 104.72, "volume": 192628.0}, {"date": "2025-11-21", "close": 108.12, "volume": 391093.0}, {"date": "2025-11-24", "close": 109.53, "volume": 529422.0}, {"date": "2025-11-25", "close": 112.5, "volume": 343698.0}, {"date": "2025-11-26", "close": 113.19, "volume": 193890.0}, {"date": "2025-11-28", "close": 113.36, "volume": 79257.0}, {"date": "2025-12-01", "close": 113.13, "volume": 272843.0}, {"date": "2025-12-02", "close": 113.15, "volume": 449368.0}, {"date": "2025-12-03", "close": 114.76, "volume": 136086.0}, {"date": "2025-12-04", "close": 114.23, "volume": 104929.0}, {"date": "2025-12-05", "close": 114.24, "volume": 139182.0}, {"date": "2025-12-08", "close": 113.84, "volume": 282999.0}, {"date": "2025-12-09", "close": 114.42, "volume": 264873.0}, {"date": "2025-12-10", "close": 117.08, "volume": 213205.0}, {"date": "2025-12-11", "close": 118.23, "volume": 131047.0}, {"date": "2025-12-12", "close": 117.07, "volume": 233818.0}, {"date": "2025-12-15", "close": 116.69, "volume": 143459.0}, {"date": "2025-12-16", "close": 115.28, "volume": 157174.0}, {"date": "2025-12-17", "close": 115.28, "volume": 178645.0}, {"date": "2025-12-18", "close": 115.42, "volume": 291543.0}, {"date": "2025-12-19", "close": 115.42, "volume": 194443.0}, {"date": "2025-12-22", "close": 115.8, "volume": 278160.0}, {"date": "2025-12-23", "close": 115.06, "volume": 87360.0}, {"date": "2025-12-24", "close": 115.68, "volume": 141345.0}, {"date": "2025-12-26", "close": 115.73, "volume": 209088.0}, {"date": "2025-12-29", "close": 115.28, "volume": 150184.0}, {"date": "2025-12-30", "close": 114.77, "volume": 147385.0}, {"date": "2025-12-31", "close": 113.72, "volume": 141374.0}, {"date": "2026-01-02", "close": 114.68, "volume": 2782949.0}, {"date": "2026-01-05", "close": 116.29, "volume": 761434.0}, {"date": "2026-01-06", "close": 118.21, "volume": 792233.0}, {"date": "2026-01-07", "close": 117.09, "volume": 208704.0}, {"date": "2026-01-08", "close": 119.51, "volume": 248111.0}, {"date": "2026-01-09", "close": 120.43, "volume": 219159.0}, {"date": "2026-01-12", "close": 119.96, "volume": 310595.0}, {"date": "2026-01-13", "close": 119.86, "volume": 219600.0}, {"date": "2026-01-14", "close": 120.73, "volume": 160588.0}, {"date": "2026-01-15", "close": 122.56, "volume": 160630.0}, {"date": "2026-01-16", "close": 121.91, "volume": 124085.0}, {"date": "2026-01-20", "close": 119.93, "volume": 519874.0}, {"date": "2026-01-21", "close": 123.42, "volume": 412970.0}, {"date": "2026-01-22", "close": 123.85, "volume": 374263.0}, {"date": "2026-01-23", "close": 121.6, "volume": 189518.0}, {"date": "2026-01-26", "close": 121.38, "volume": 333393.0}, {"date": "2026-01-27", "close": 121.23, "volume": 135322.0}, {"date": "2026-01-28", "close": 120.53, "volume": 284338.0}, {"date": "2026-01-29", "close": 121.51, "volume": 243521.0}, {"date": "2026-01-30", "close": 121.1, "volume": 168934.0}, {"date": "2026-02-02", "close": 122.31, "volume": 254648.0}, {"date": "2026-02-03", "close": 122.52, "volume": 425567.0}, {"date": "2026-02-04", "close": 124.98, "volume": 481871.0}, {"date": "2026-02-05", "close": 123.57, "volume": 261268.0}, {"date": "2026-02-06", "close": 126.53, "volume": 176411.0}, {"date": "2026-02-09", "close": 126.08, "volume": 149566.0}, {"date": "2026-02-10", "close": 126.36, "volume": 135935.0}, {"date": "2026-02-11", "close": 126.04, "volume": 174421.0}, {"date": "2026-02-12", "close": 123.47, "volume": 393640.0}, {"date": "2026-02-13", "close": 124.89, "volume": 190862.0}, {"date": "2026-02-17", "close": 124.61, "volume": 118206.0}, {"date": "2026-02-18", "close": 125.4, "volume": 193907.0}, {"date": "2026-02-19", "close": 125.17, "volume": 119841.0}, {"date": "2026-02-20", "close": 125.74, "volume": 157252.0}, {"date": "2026-02-23", "close": 122.51, "volume": 324743.0}, {"date": "2026-02-24", "close": 123.59, "volume": 136664.0}, {"date": "2026-02-25", "close": 123.7, "volume": 86992.0}, {"date": "2026-02-26", "close": 124.45, "volume": 135245.0}, {"date": "2026-02-27", "close": 122.8, "volume": 85603.0}, {"date": "2026-03-02", "close": 123.41, "volume": 255086.0}, {"date": "2026-03-03", "close": 122.46, "volume": 180742.0}, {"date": "2026-03-04", "close": 123.23, "volume": 287561.0}, {"date": "2026-03-05", "close": 121.29, "volume": 232641.0}, {"date": "2026-03-06", "close": 118.7, "volume": 167705.0}, {"date": "2026-03-09", "close": 118.61, "volume": 439340.0}, {"date": "2026-03-10", "close": 118.08, "volume": 241004.0}, {"date": "2026-03-11", "close": 118.0, "volume": 163585.0}, {"date": "2026-03-12", "close": 116.09, "volume": 416582.0}, {"date": "2026-03-13", "close": 115.93, "volume": 191795.0}, {"date": "2026-03-16", "close": 116.35, "volume": 190785.0}, {"date": "2026-03-17", "close": 117.05, "volume": 154582.0}, {"date": "2026-03-18", "close": 115.69, "volume": 1927764.0}, {"date": "2026-03-19", "close": 116.1, "volume": 432965.0}, {"date": "2026-03-20", "close": 114.58, "volume": 493714.0}, {"date": "2026-03-23", "close": 116.69, "volume": 384693.0}, {"date": "2026-03-24", "close": 117.82, "volume": 354157.0}, {"date": "2026-03-25", "close": 119.06, "volume": 4378497.0}, {"date": "2026-03-26", "close": 118.49, "volume": 971980.0}, {"date": "2026-03-27", "close": 116.54, "volume": 1423894.0}, {"date": "2026-03-30", "close": 115.91, "volume": 1677326.0}, {"date": "2026-03-31", "close": 118.45, "volume": 944195.0}, {"date": "2026-04-01", "close": 118.67, "volume": 458399.0}, {"date": "2026-04-02", "close": 118.93, "volume": 476426.0}, {"date": "2026-04-06", "close": 119.53, "volume": 4892271.0}, {"date": "2026-04-07", "close": 119.78, "volume": 433124.0}, {"date": "2026-04-08", "close": 122.35, "volume": 195174.0}, {"date": "2026-04-09", "close": 123.25, "volume": 181319.0}, {"date": "2026-04-10", "close": 122.88, "volume": 172104.0}, {"date": "2026-04-13", "close": 124.39, "volume": 157309.0}, {"date": "2026-04-14", "close": 124.62, "volume": 302470.0}, {"date": "2026-04-15", "close": 124.59, "volume": 188652.0}, {"date": "2026-04-16", "close": 125.15, "volume": 1834200.0}, {"date": "2026-04-17", "close": 127.46, "volume": 537169.0}, {"date": "2026-04-20", "close": 128.34, "volume": 231049.0}, {"date": "2026-04-21", "close": 127.7, "volume": 289534.0}, {"date": "2026-04-22", "close": 127.93, "volume": 150338.0}, {"date": "2026-04-23", "close": 128.01, "volume": 238516.0}, {"date": "2026-04-24", "close": 128.61, "volume": 277418.0}, {"date": "2026-04-27", "close": 129.06, "volume": 252612.0}, {"date": "2026-04-28", "close": 128.7, "volume": 679715.0}, {"date": "2026-04-29", "close": 127.65, "volume": 172558.0}, {"date": "2026-04-30", "close": 129.29, "volume": 241712.0}, {"date": "2026-05-01", "close": 129.37, "volume": 414347.0}, {"date": "2026-05-04", "close": 127.77, "volume": 354469.0}, {"date": "2026-05-05", "close": 129.29, "volume": 327079.0}, {"date": "2026-05-06", "close": 130.17, "volume": 126652.0}, {"date": "2026-05-07", "close": 129.2, "volume": 207069.0}, {"date": "2026-05-08", "close": 129.78, "volume": 111668.0}, {"date": "2026-05-11", "close": 128.47, "volume": 153683.0}, {"date": "2026-05-12", "close": 127.11, "volume": 194795.0}, {"date": "2026-05-13", "close": 126.55, "volume": 122778.0}, {"date": "2026-05-14", "close": 127.38, "volume": 251618.0}, {"date": "2026-05-15", "close": 125.64, "volume": 196431.0}, {"date": "2026-05-18", "close": 126.21, "volume": 265309.0}, {"date": "2026-05-19", "close": 124.98, "volume": 219596.0}, {"date": "2026-05-20", "close": 127.67, "volume": 134361.0}, {"date": "2026-05-21", "close": 128.32, "volume": 156028.0}, {"date": "2026-05-22", "close": 129.44, "volume": 2659659.0}, {"date": "2026-05-26", "close": 131.01, "volume": 506971.0}, {"date": "2026-05-27", "close": 131.47, "volume": 246261.0}, {"date": "2026-05-28", "close": 131.7, "volume": 211308.0}, {"date": "2026-05-29", "close": 130.69, "volume": 166872.0}, {"date": "2026-06-01", "close": 130.9, "volume": 435156.0}, {"date": "2026-06-02", "close": 132.3, "volume": 232113.0}, {"date": "2026-06-03", "close": 130.69, "volume": 4205226.0}, {"date": "2026-06-04", "close": 132.48, "volume": 363742.0}, {"date": "2026-06-05", "close": 130.17, "volume": 183091.0}, {"date": "2026-06-08", "close": 131.13, "volume": 480153.0}, {"date": "2026-06-09", "close": 132.38, "volume": 489326.0}, {"date": "2026-06-10", "close": 131.65, "volume": 261152.0}, {"date": "2026-06-11", "close": 134.03, "volume": 236582.0}, {"date": "2026-06-12", "close": 135.46, "volume": 253706.0}, {"date": "2026-06-15", "close": 134.28, "volume": 237292.0}, {"date": "2026-06-16", "close": 133.6, "volume": 208373.0}, {"date": "2026-06-17", "close": 131.21, "volume": 280740.0}, {"date": "2026-06-18", "close": 133.32, "volume": 277168.0}, {"date": "2026-06-22", "close": 133.01, "volume": 148909.0}, {"date": "2026-06-23", "close": 132.71, "volume": 165153.0}, {"date": "2026-06-24", "close": 134.04, "volume": 1050976.0}, {"date": "2026-06-25", "close": 135.61, "volume": 284010.0}, {"date": "2026-06-26", "close": 136.93, "volume": 857667.0}, {"date": "2026-06-29", "close": 136.34, "volume": 146056.0}, {"date": "2026-06-30", "close": 136.68, "volume": 195665.0}, {"date": "2026-07-01", "close": 136.5, "volume": 1424085.0}, {"date": "2026-07-02", "close": 135.45, "volume": 287913.0}, {"date": "2026-07-06", "close": 135.37, "volume": 444607.0}, {"date": "2026-07-07", "close": 134.33, "volume": 270415.0}, {"date": "2026-07-08", "close": 132.66, "volume": 183629.0}, {"date": "2026-07-09", "close": 134.33, "volume": 152866.0}, {"date": "2026-07-10", "close": 134.99, "volume": 104564.0}, {"date": "2026-07-13", "close": 135.17, "volume": 257540.0}, {"date": "2026-07-14", "close": 135.4, "volume": 184896.0}, {"date": "2026-07-15", "close": 136.23, "volume": 177255.0}, {"date": "2026-07-16", "close": 138.11, "volume": 203276.0}, {"date": "2026-07-17", "close": 136.94, "volume": 192025.0}, {"date": "2026-07-20", "close": 135.97, "volume": 154832.0}, {"date": "2026-07-21", "close": 137.34, "volume": 168622.0}, {"date": "2026-07-22", "close": 136.99, "volume": 156877.0}, {"date": "2026-07-23", "close": 135.64, "volume": 165454.0}, {"date": "2026-07-24", "close": 135.88, "volume": 382756.0}, {"date": "2026-07-27", "close": 136.2, "volume": 323581.0}, {"date": "2026-07-28", "close": 137.25, "volume": 119782.0}, {"date": "2026-07-29", "close": 135.86, "volume": 222629.0}, {"date": "2026-07-30", "close": 135.84, "volume": 235973.0}, {"date": "2026-07-31", "close": 135.96, "volume": 139425.0}, {"date": "2026-08-03", "close": 138.18, "volume": 186944.0}, {"date": "2026-08-04", "close": 140.27, "volume": 326956.0}, {"date": "2026-08-05", "close": 138.73, "volume": 177726.0}, {"date": "2026-08-06", "close": 137.86, "volume": 323029.0}, {"date": "2026-08-07", "close": 139.19, "volume": 136131.0}, {"date": "2026-08-10", "close": 138.15, "volume": 168907.0}, {"date": "2026-08-11", "close": 138.57, "volume": 260259.0}, {"date": "2026-08-12", "close": 139.06, "volume": 150458.0}, {"date": "2026-08-13", "close": 140.24, "volume": 115074.0}, {"date": "2026-08-14", "close": 140.68, "volume": 80490.0}, {"date": "2026-08-17", "close": 139.77, "volume": 105546.0}, {"date": "2026-08-18", "close": 138.13, "volume": 108998.0}, {"date": "2026-08-19", "close": 138.68, "volume": 103977.0}, {"date": "2026-08-20", "close": 137.51, "volume": 125352.0}, {"date": "2026-08-21", "close": 138.43, "volume": 105843.0}, {"date": "2026-08-24", "close": 137.87, "volume": 277788.0}, {"date": "2026-08-25", "close": 137.79, "volume": 233489.0}, {"date": "2026-08-26", "close": 137.93, "volume": 79122.0}, {"date": "2026-08-27", "close": 138.04, "volume": 234987.0}, {"date": "2026-08-28", "close": 137.53, "volume": 132699.0}, {"date": "2026-08-31", "close": 136.62, "volume": 160637.0}, {"date": "2026-09-01", "close": 135.08, "volume": 173645.0}, {"date": "2026-09-02", "close": 136.58, "volume": 114094.0}, {"date": "2026-09-03", "close": 136.68, "volume": 304267.0}, {"date": "2026-09-04", "close": 137.54, "volume": 174926.0}, {"date": "2026-09-08", "close": 136.08, "volume": 218523.0}, {"date": "2026-09-09", "close": 135.03, "volume": 172031.0}, {"date": "2026-09-10", "close": 133.9, "volume": 268492.0}, {"date": "2026-09-11", "close": 134.67, "volume": 1639301.0}, {"date": "2026-09-14", "close": 134.13, "volume": 183312.0}, {"date": "2026-09-15", "close": 133.18, "volume": 338984.0}, {"date": "2026-09-16", "close": 132.23, "volume": 131956.0}, {"date": "2026-09-17", "close": 132.23, "volume": 173985.0}, {"date": "2026-09-18", "close": 131.35, "volume": 231603.0}, {"date": "2026-09-21", "close": 131.3, "volume": 193110.0}, {"date": "2026-09-22", "close": 131.74, "volume": 231893.0}, {"date": "2026-09-23", "close": 130.22, "volume": 193705.0}, {"date": "2026-09-24", "close": 129.93, "volume": 157084.0}, {"date": "2026-09-25", "close": 130.48, "volume": 208724.0}, {"date": "2026-09-28", "close": 129.47, "volume": 238600.0}, {"date": "2026-09-29", "close": 128.95, "volume": 194063.0}, {"date": "2026-09-30", "close": 128.1, "volume": 229949.0}, {"date": "2026-10-01", "close": 129.19, "volume": 952603.0}, {"date": "2026-10-02", "close": 130.39, "volume": 413156.0}, {"date": "2026-10-05", "close": 130.91, "volume": 461359.0}, {"date": "2026-10-06", "close": 130.57, "volume": 415420.0}, {"date": "2026-10-07", "close": 129.02, "volume": 173404.0}, {"date": "2026-10-08", "close": 129.59, "volume": 297862.0}, {"date": "2026-10-09", "close": 129.13, "volume": 118661.0}, {"date": "2026-10-12", "close": 129.23, "volume": 147118.0}, {"date": "2026-10-13", "close": 129.7, "volume": 261228.0}, {"date": "2026-10-14", "close": 127.78, "volume": 292730.0}, {"date": "2026-10-15", "close": 129.66, "volume": 173813.0}, {"date": "2026-10-16", "close": 128.88, "volume": 212923.0}, {"date": "2026-10-19", "close": 128.4, "volume": 118202.0}, {"date": "2026-10-20", "close": 130.14, "volume": 190494.0}, {"date": "2026-10-21", "close": 130.0, "volume": 118935.0}, {"date": "2026-10-22", "close": 131.7, "volume": 238541.0}, {"date": "2026-10-23", "close": 131.44, "volume": 116303.0}, {"date": "2026-10-26", "close": 131.83, "volume": 238044.0}], "refreshing": true}