{"ticker": "ITA", "overview": {"name": "iShares U.S. Aerospace & Defense ETF", "country": "United States"}, "description": "", "exchange": "Cboe BZX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ITA", "has_prices": true, "as_of": "2026-08-07", "last": 250.75, "prev_close": 249.99, "change": 0.7599999999999909, "change_pct": 0.003040121604864158, "session_volume": 408150.0, "vwap_5": 250.01857631672158, "vwap_20": 239.8475152065213, "vwap_60": 235.2385274899545, "vwap_250": 223.75242665145385, "high_52w": 252.28, "low_52w": 198.23, "avg_volume_20": 686424.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-a6c73206244d439c8887e977b545b901-10", "src": "CONGRESS", "ticker": "ITA", "cik": "", "company": "iShares U.S. Aerospace & Defense ETF", "company_raw": "iShares U.S. Aerospace & Defense ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper adds ITA to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/", "trade_date": "2022-01-31", "timestamp": "2022-01-31", "mins": 2500728}, {"id": "SENATE-a6c73206244d439c8887e977b545b901-18", "src": "CONGRESS", "ticker": "ITA", "cik": "", "company": "iShares U.S. Aerospace & Defense ETF", "company_raw": "iShares U.S. Aerospace & Defense ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper adds ITA to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/", "trade_date": "2022-01-26", "timestamp": "2022-01-26", "mins": 2507928}, {"id": "SENATE-a6c73206244d439c8887e977b545b901-67", "src": "CONGRESS", "ticker": "ITA", "cik": "", "company": "iShares U.S. Aerospace & Defense ETF", "company_raw": "iShares U.S. Aerospace & Defense ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper adds ITA to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/", "trade_date": "2022-01-18", "timestamp": "2022-01-18", "mins": 2519448}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "Cboe BZX", "note": "Currently listed on Cboe BZX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 3003.0, "sold": 0, "net": 3003.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2022-01-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-01-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-01-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2022-01-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/"}}], "activity": [], "announcements": [], "performance": {"ticker": "ITA", "has_prices": true, "summary": {"n": 3, "avg": 1.4393629225897868, "win_rate": 1.0, "best": 1.4883397836657737, "worst": 1.350267129065517, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2022-01-31", "score": 0.0, "ref_price": 101.13, "return": 1.47948185503807}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2022-01-26", "score": 0.0, "ref_price": 100.77, "return": 1.4883397836657737}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2022-01-18", "score": 0.0, "ref_price": 106.69, "return": 1.350267129065517}]}, "price_series": [{"date": "2016-08-08", "close": 65.3, "volume": 79034.0}, {"date": "2016-08-09", "close": 65.545, "volume": 113968.0}, {"date": "2016-08-10", "close": 65.245, "volume": 62510.0}, {"date": "2016-08-11", "close": 65.67, "volume": 68618.0}, {"date": "2016-08-12", "close": 65.635, "volume": 61580.0}, {"date": "2016-08-15", "close": 66.365, "volume": 93542.0}, {"date": "2016-08-16", "close": 65.62, "volume": 168452.0}, {"date": "2016-08-17", "close": 65.76, "volume": 96526.0}, {"date": "2016-08-18", "close": 66.155, "volume": 57008.0}, {"date": "2016-08-19", "close": 66.145, "volume": 243804.0}, {"date": "2016-08-22", "close": 66.19, "volume": 80660.0}, {"date": "2016-08-23", "close": 66.025, "volume": 138554.0}, {"date": "2016-08-24", "close": 65.875, "volume": 84162.0}, {"date": "2016-08-25", "close": 65.875, "volume": 84198.0}, {"date": "2016-08-26", "close": 65.55, "volume": 107882.0}, {"date": "2016-08-29", "close": 65.94, "volume": 61762.0}, {"date": "2016-08-30", "close": 65.62, "volume": 124312.0}, {"date": "2016-08-31", "close": 65.105, "volume": 101084.0}, {"date": "2016-09-01", "close": 65.375, "volume": 66516.0}, {"date": "2016-09-02", "close": 65.85, "volume": 107742.0}, {"date": "2016-09-06", "close": 65.78, "volume": 102246.0}, {"date": "2016-09-07", "close": 65.66, "volume": 109296.0}, {"date": "2016-09-08", "close": 65.515, "volume": 72578.0}, {"date": "2016-09-09", "close": 63.89, "volume": 105152.0}, {"date": "2016-09-12", "close": 64.51, "volume": 146858.0}, {"date": "2016-09-13", "close": 63.575, "volume": 75434.0}, {"date": "2016-09-14", "close": 63.18, "volume": 76450.0}, {"date": "2016-09-15", "close": 63.805, "volume": 67952.0}, {"date": "2016-09-16", "close": 63.035, "volume": 38224.0}, {"date": "2016-09-19", "close": 63.41, "volume": 48676.0}, {"date": "2016-09-20", "close": 63.18, "volume": 176118.0}, {"date": "2016-09-21", "close": 64.105, "volume": 108296.0}, {"date": "2016-09-22", "close": 64.905, "volume": 202294.0}, {"date": "2016-09-23", "close": 64.725, "volume": 80444.0}, {"date": "2016-09-26", "close": 64.365, "volume": 167158.0}, {"date": "2016-09-27", "close": 64.725, "volume": 178698.0}, {"date": "2016-09-28", "close": 65.0975, "volume": 54428.0}, {"date": "2016-09-29", "close": 64.235, "volume": 123914.0}, {"date": "2016-09-30", "close": 64.53, "volume": 161892.0}, {"date": "2016-10-03", "close": 64.575, "volume": 71922.0}, {"date": "2016-10-04", "close": 64.195, "volume": 174062.0}, {"date": "2016-10-05", "close": 64.61, "volume": 158518.0}, {"date": "2016-10-06", "close": 64.6, "volume": 62216.0}, {"date": "2016-10-07", "close": 63.805, "volume": 135274.0}, {"date": "2016-10-10", "close": 64.07, "volume": 63040.0}, {"date": "2016-10-11", "close": 63.085, "volume": 70618.0}, {"date": "2016-10-12", "close": 63.175, "volume": 55554.0}, {"date": "2016-10-13", "close": 63.075, "volume": 212974.0}, {"date": "2016-10-14", "close": 63.085, "volume": 57394.0}, {"date": "2016-10-17", "close": 63.22, "volume": 89646.0}, {"date": "2016-10-18", "close": 63.715, "volume": 51186.0}, {"date": "2016-10-19", "close": 63.675, "volume": 70468.0}, {"date": "2016-10-20", "close": 63.535, "volume": 40856.0}, {"date": "2016-10-21", "close": 63.32, "volume": 47284.0}, {"date": "2016-10-24", "close": 63.96, "volume": 252690.0}, {"date": "2016-10-25", "close": 64.675, "volume": 108768.0}, {"date": "2016-10-26", "close": 65.375, "volume": 222654.0}, {"date": "2016-10-27", "close": 64.67, "volume": 212836.0}, {"date": "2016-10-28", "close": 65.045, "volume": 119382.0}, {"date": "2016-10-31", "close": 65.135, "volume": 198764.0}, {"date": "2016-11-01", "close": 64.825, "volume": 256328.0}, {"date": "2016-11-02", "close": 64.245, "volume": 183404.0}, {"date": "2016-11-03", "close": 63.835, "volume": 131138.0}, {"date": "2016-11-04", "close": 63.91, "volume": 119696.0}, {"date": "2016-11-07", "close": 65.075, "volume": 141670.0}, {"date": "2016-11-08", "close": 65.125, "volume": 149248.0}, {"date": "2016-11-09", "close": 67.935, "volume": 2132014.0}, {"date": "2016-11-10", "close": 69.075, "volume": 2120338.0}, {"date": "2016-11-11", "close": 70.585, "volume": 1203422.0}, {"date": "2016-11-14", "close": 70.795, "volume": 1694376.0}, {"date": "2016-11-15", "close": 70.35, "volume": 1207428.0}, {"date": "2016-11-16", "close": 70.075, "volume": 790874.0}, {"date": "2016-11-17", "close": 70.12, "volume": 479150.0}, {"date": "2016-11-18", "close": 70.035, "volume": 556042.0}, {"date": "2016-11-21", "close": 70.285, "volume": 698260.0}, {"date": "2016-11-22", "close": 71.185, "volume": 1154280.0}, {"date": "2016-11-23", "close": 71.6, "volume": 690684.0}, {"date": "2016-11-25", "close": 72.04, "volume": 305150.0}, {"date": "2016-11-28", "close": 71.865, "volume": 1057406.0}, {"date": "2016-11-29", "close": 72.08, "volume": 857440.0}, {"date": "2016-11-30", "close": 71.655, "volume": 816354.0}, {"date": "2016-12-01", "close": 71.94, "volume": 667010.0}, {"date": "2016-12-02", "close": 71.995, "volume": 657140.0}, {"date": "2016-12-05", "close": 72.19, "volume": 725348.0}, {"date": "2016-12-06", "close": 72.47, "volume": 716204.0}, {"date": "2016-12-07", "close": 73.11, "volume": 492880.0}, {"date": "2016-12-08", "close": 72.415, "volume": 839018.0}, {"date": "2016-12-09", "close": 72.565, "volume": 496420.0}, {"date": "2016-12-12", "close": 71.735, "volume": 1047958.0}, {"date": "2016-12-13", "close": 71.425, "volume": 655738.0}, {"date": "2016-12-14", "close": 70.76, "volume": 628972.0}, {"date": "2016-12-15", "close": 70.975, "volume": 471484.0}, {"date": "2016-12-16", "close": 70.855, "volume": 315098.0}, {"date": "2016-12-19", "close": 71.385, "volume": 894942.0}, {"date": "2016-12-20", "close": 71.7, "volume": 1071388.0}, {"date": "2016-12-21", "close": 71.105, "volume": 205372.0}, {"date": "2016-12-22", "close": 71.1, "volume": 259700.0}, {"date": "2016-12-23", "close": 71.115, "volume": 206704.0}, {"date": "2016-12-27", "close": 71.3, "volume": 374576.0}, {"date": "2016-12-28", "close": 70.615, "volume": 684942.0}, {"date": "2016-12-29", "close": 70.69, "volume": 263712.0}, {"date": "2016-12-30", "close": 70.26, "volume": 284170.0}, {"date": "2017-01-03", "close": 71.195, "volume": 575578.0}, {"date": "2017-01-04", "close": 71.68, "volume": 419132.0}, {"date": "2017-01-05", "close": 71.62, "volume": 497320.0}, {"date": "2017-01-06", "close": 71.83, "volume": 423748.0}, {"date": "2017-01-09", "close": 71.25, "volume": 391048.0}, {"date": "2017-01-10", "close": 71.37, "volume": 570228.0}, {"date": "2017-01-11", "close": 71.31, "volume": 508254.0}, {"date": "2017-01-12", "close": 70.93, "volume": 490318.0}, {"date": "2017-01-13", "close": 71.22, "volume": 470388.0}, {"date": "2017-01-17", "close": 70.36, "volume": 468026.0}, {"date": "2017-01-18", "close": 70.69, "volume": 256448.0}, {"date": "2017-01-19", "close": 71.28, "volume": 2601440.0}, {"date": "2017-01-20", "close": 70.995, "volume": 490830.0}, {"date": "2017-01-23", "close": 70.625, "volume": 413882.0}, {"date": "2017-01-24", "close": 71.26, "volume": 432178.0}, {"date": "2017-01-25", "close": 71.405, "volume": 853120.0}, {"date": "2017-01-26", "close": 71.505, "volume": 595032.0}, {"date": "2017-01-27", "close": 71.68, "volume": 369212.0}, {"date": "2017-01-30", "close": 71.13, "volume": 619286.0}, {"date": "2017-01-31", "close": 71.195, "volume": 465518.0}, {"date": "2017-02-01", "close": 71.195, "volume": 366074.0}, {"date": "2017-02-02", "close": 71.215, "volume": 299304.0}, {"date": "2017-02-03", "close": 72.22, "volume": 691928.0}, {"date": "2017-02-06", "close": 72.485, "volume": 460578.0}, {"date": "2017-02-07", "close": 72.755, "volume": 600212.0}, {"date": "2017-02-08", "close": 72.435, "volume": 379778.0}, {"date": "2017-02-09", "close": 72.885, "volume": 342442.0}, {"date": "2017-02-10", "close": 73.815, "volume": 826268.0}, {"date": "2017-02-13", "close": 74.3, "volume": 535690.0}, {"date": "2017-02-14", "close": 74.24, "volume": 424970.0}, {"date": "2017-02-15", "close": 74.545, "volume": 379966.0}, {"date": "2017-02-16", "close": 74.83, "volume": 350606.0}, {"date": "2017-02-17", "close": 75.175, "volume": 317106.0}, {"date": "2017-02-21", "close": 75.605, "volume": 424168.0}, {"date": "2017-02-22", "close": 75.58, "volume": 425330.0}, {"date": "2017-02-23", "close": 75.12, "volume": 530538.0}, {"date": "2017-02-24", "close": 75.26, "volume": 464356.0}, {"date": "2017-02-27", "close": 76.205, "volume": 1039026.0}, {"date": "2017-02-28", "close": 75.885, "volume": 1148732.0}, {"date": "2017-03-01", "close": 76.98, "volume": 1138030.0}, {"date": "2017-03-02", "close": 76.195, "volume": 739722.0}, {"date": "2017-03-03", "close": 75.925, "volume": 410228.0}, {"date": "2017-03-06", "close": 75.72, "volume": 454982.0}, {"date": "2017-03-07", "close": 75.625, "volume": 478500.0}, {"date": "2017-03-08", "close": 75.395, "volume": 268524.0}, {"date": "2017-03-09", "close": 75.21, "volume": 568444.0}, {"date": "2017-03-10", "close": 75.195, "volume": 369296.0}, {"date": "2017-03-13", "close": 75.495, "volume": 347004.0}, {"date": "2017-03-14", "close": 75.09, "volume": 412414.0}, {"date": "2017-03-15", "close": 75.655, "volume": 538796.0}, {"date": "2017-03-16", "close": 75.425, "volume": 511192.0}, {"date": "2017-03-17", "close": 76.26, "volume": 504904.0}, {"date": "2017-03-20", "close": 75.967, "volume": 440030.0}, {"date": "2017-03-21", "close": 74.42, "volume": 590316.0}, {"date": "2017-03-22", "close": 74.395, "volume": 487254.0}, {"date": "2017-03-23", "close": 74.43, "volume": 252176.0}, {"date": "2017-03-24", "close": 73.61, "volume": 823448.0}, {"date": "2017-03-27", "close": 73.495, "volume": 635616.0}, {"date": "2017-03-28", "close": 74.295, "volume": 291124.0}, {"date": "2017-03-29", "close": 74.205, "volume": 515962.0}, {"date": "2017-03-30", "close": 74.67, "volume": 381556.0}, {"date": "2017-03-31", "close": 74.36, "volume": 313230.0}, {"date": "2017-04-03", "close": 74.085, "volume": 377334.0}, {"date": "2017-04-04", "close": 74.375, "volume": 191900.0}, {"date": "2017-04-05", "close": 73.7, "volume": 409148.0}, {"date": "2017-04-06", "close": 74.205, "volume": 432194.0}, {"date": "2017-04-07", "close": 74.79, "volume": 834444.0}, {"date": "2017-04-10", "close": 74.865, "volume": 470304.0}, {"date": "2017-04-11", "close": 75.37, "volume": 352026.0}, {"date": "2017-04-12", "close": 74.28, "volume": 432664.0}, {"date": "2017-04-13", "close": 73.855, "volume": 304920.0}, {"date": "2017-04-17", "close": 74.815, "volume": 334692.0}, {"date": "2017-04-18", "close": 74.67, "volume": 335236.0}, {"date": "2017-04-19", "close": 74.73, "volume": 550444.0}, {"date": "2017-04-20", "close": 75.295, "volume": 434874.0}, {"date": "2017-04-21", "close": 75.685, "volume": 346080.0}, {"date": "2017-04-24", "close": 76.69, "volume": 555784.0}, {"date": "2017-04-25", "close": 76.86, "volume": 385278.0}, {"date": "2017-04-26", "close": 77.025, "volume": 318640.0}, {"date": "2017-04-27", "close": 77.175, "volume": 315520.0}, {"date": "2017-04-28", "close": 76.88, "volume": 278318.0}, {"date": "2017-05-01", "close": 76.56, "volume": 353648.0}, {"date": "2017-05-02", "close": 76.735, "volume": 308798.0}, {"date": "2017-05-03", "close": 76.46, "volume": 316152.0}, {"date": "2017-05-04", "close": 76.54, "volume": 328190.0}, {"date": "2017-05-05", "close": 77.23, "volume": 221644.0}, {"date": "2017-05-08", "close": 77.115, "volume": 409244.0}, {"date": "2017-05-09", "close": 77.155, "volume": 374866.0}, {"date": "2017-05-10", "close": 76.85, "volume": 198312.0}, {"date": "2017-05-11", "close": 76.815, "volume": 306476.0}, {"date": "2017-05-12", "close": 76.44, "volume": 204742.0}, {"date": "2017-05-15", "close": 76.87, "volume": 210356.0}, {"date": "2017-05-16", "close": 76.935, "volume": 489170.0}, {"date": "2017-05-17", "close": 75.51, "volume": 384738.0}, {"date": "2017-05-18", "close": 75.415, "volume": 483816.0}, {"date": "2017-05-19", "close": 76.575, "volume": 734278.0}, {"date": "2017-05-22", "close": 77.24, "volume": 1316336.0}, {"date": "2017-05-23", "close": 77.535, "volume": 531530.0}, {"date": "2017-05-24", "close": 78.04, "volume": 628564.0}, {"date": "2017-05-25", "close": 78.785, "volume": 601914.0}, {"date": "2017-05-26", "close": 78.785, "volume": 391358.0}, {"date": "2017-05-30", "close": 78.455, "volume": 717418.0}, {"date": "2017-05-31", "close": 78.905, "volume": 344738.0}, {"date": "2017-06-01", "close": 79.24, "volume": 358278.0}, {"date": "2017-06-02", "close": 79.755, "volume": 459106.0}, {"date": "2017-06-05", "close": 79.025, "volume": 434848.0}, {"date": "2017-06-06", "close": 78.345, "volume": 354378.0}, {"date": "2017-06-07", "close": 78.245, "volume": 379608.0}, {"date": "2017-06-08", "close": 78.895, "volume": 226460.0}, {"date": "2017-06-09", "close": 79.025, "volume": 331794.0}, {"date": "2017-06-12", "close": 78.705, "volume": 332130.0}, {"date": "2017-06-13", "close": 79.165, "volume": 226578.0}, {"date": "2017-06-14", "close": 79.23, "volume": 201224.0}, {"date": "2017-06-15", "close": 79.395, "volume": 479140.0}, {"date": "2017-06-16", "close": 79.2, "volume": 174654.0}, {"date": "2017-06-19", "close": 79.805, "volume": 538310.0}, {"date": "2017-06-20", "close": 79.17, "volume": 318356.0}, {"date": "2017-06-21", "close": 78.86, "volume": 298234.0}, {"date": "2017-06-22", "close": 78.505, "volume": 242660.0}, {"date": "2017-06-23", "close": 78.835, "volume": 209292.0}, {"date": "2017-06-26", "close": 78.395, "volume": 232802.0}, {"date": "2017-06-27", "close": 77.735, "volume": 281248.0}, {"date": "2017-06-28", "close": 78.855, "volume": 301916.0}, {"date": "2017-06-29", "close": 78.155, "volume": 350044.0}, {"date": "2017-06-30", "close": 78.675, "volume": 220384.0}, {"date": "2017-07-03", "close": 79.175, "volume": 174602.0}, {"date": "2017-07-05", "close": 79.97, "volume": 595870.0}, {"date": "2017-07-06", "close": 79.34, "volume": 442208.0}, {"date": "2017-07-07", "close": 80.215, "volume": 515738.0}, {"date": "2017-07-10", "close": 80.395, "volume": 363086.0}, {"date": "2017-07-11", "close": 80.81, "volume": 273628.0}, {"date": "2017-07-12", "close": 81.205, "volume": 422952.0}, {"date": "2017-07-13", "close": 81.075, "volume": 338086.0}, {"date": "2017-07-14", "close": 81.515, "volume": 329478.0}, {"date": "2017-07-17", "close": 81.56, "volume": 736726.0}, {"date": "2017-07-18", "close": 81.215, "volume": 289326.0}, {"date": "2017-07-19", "close": 81.865, "volume": 250262.0}, {"date": "2017-07-20", "close": 81.755, "volume": 245244.0}, {"date": "2017-07-21", "close": 82.01, "volume": 222960.0}, {"date": "2017-07-24", "close": 82.17, "volume": 232118.0}, {"date": "2017-07-25", "close": 82.22, "volume": 252168.0}, {"date": "2017-07-26", "close": 82.23, "volume": 338842.0}, {"date": "2017-07-27", "close": 82.085, "volume": 504662.0}, {"date": "2017-07-28", "close": 82.835, "volume": 184772.0}, {"date": "2017-07-31", "close": 82.45, "volume": 323966.0}, {"date": "2017-08-01", "close": 82.855, "volume": 402556.0}, {"date": "2017-08-02", "close": 83.295, "volume": 401006.0}, {"date": "2017-08-03", "close": 83.905, "volume": 574896.0}, {"date": "2017-08-04", "close": 83.98, "volume": 307614.0}, {"date": "2017-08-07", "close": 84.275, "volume": 652480.0}, {"date": "2017-08-08", "close": 84.175, "volume": 386960.0}, {"date": "2017-08-09", "close": 84.225, "volume": 776068.0}, {"date": "2017-08-10", "close": 83.475, "volume": 754222.0}, {"date": "2017-08-11", "close": 83.65, "volume": 778920.0}, {"date": "2017-08-14", "close": 84.435, "volume": 435248.0}, {"date": "2017-08-15", "close": 84.13, "volume": 388198.0}, {"date": "2017-08-16", "close": 84.08, "volume": 303142.0}, {"date": "2017-08-17", "close": 82.88, "volume": 442952.0}, {"date": "2017-08-18", "close": 82.805, "volume": 373622.0}, {"date": "2017-08-21", "close": 82.86, "volume": 880244.0}, {"date": "2017-08-22", "close": 83.815, "volume": 651240.0}, {"date": "2017-08-23", "close": 83.53, "volume": 494222.0}, {"date": "2017-08-24", "close": 83.55, "volume": 471506.0}, {"date": "2017-08-25", "close": 83.49, "volume": 244292.0}, {"date": "2017-08-28", "close": 83.33, "volume": 383276.0}, {"date": "2017-08-29", "close": 84.53, "volume": 523276.0}, {"date": "2017-08-30", "close": 85.0, "volume": 1404056.0}, {"date": "2017-08-31", "close": 85.48, "volume": 527668.0}, {"date": "2017-09-01", "close": 85.25, "volume": 752386.0}, {"date": "2017-09-05", "close": 84.505, "volume": 834404.0}, {"date": "2017-09-06", "close": 83.885, "volume": 379414.0}, {"date": "2017-09-07", "close": 84.0, "volume": 641694.0}, {"date": "2017-09-08", "close": 84.03, "volume": 362050.0}, {"date": "2017-09-11", "close": 84.995, "volume": 400202.0}, {"date": "2017-09-12", "close": 84.82, "volume": 380280.0}, {"date": "2017-09-13", "close": 84.56, "volume": 316734.0}, {"date": "2017-09-14", "close": 85.0, "volume": 412706.0}, {"date": "2017-09-15", "close": 85.515, "volume": 513980.0}, {"date": "2017-09-18", "close": 87.005, "volume": 619404.0}, {"date": "2017-09-19", "close": 87.695, "volume": 998614.0}, {"date": "2017-09-20", "close": 88.245, "volume": 857712.0}, {"date": "2017-09-21", "close": 88.75, "volume": 749498.0}, {"date": "2017-09-22", "close": 88.925, "volume": 633738.0}, {"date": "2017-09-25", "close": 88.535, "volume": 532878.0}, {"date": "2017-09-26", "close": 88.6, "volume": 484966.0}, {"date": "2017-09-27", "close": 89.385, "volume": 449164.0}, {"date": "2017-09-28", "close": 88.74, "volume": 2396920.0}, {"date": "2017-09-29", "close": 89.02, "volume": 370718.0}, {"date": "2017-10-02", "close": 90.2, "volume": 632936.0}, {"date": "2017-10-03", "close": 90.21, "volume": 426040.0}, {"date": "2017-10-04", "close": 90.49, "volume": 382462.0}, {"date": "2017-10-05", "close": 91.045, "volume": 469430.0}, {"date": "2017-10-06", "close": 91.01, "volume": 560918.0}, {"date": "2017-10-09", "close": 91.18, "volume": 459868.0}, {"date": "2017-10-10", "close": 91.145, "volume": 579700.0}, {"date": "2017-10-11", "close": 90.905, "volume": 1334454.0}, {"date": "2017-10-12", "close": 91.47, "volume": 430660.0}, {"date": "2017-10-13", "close": 91.055, "volume": 377286.0}, {"date": "2017-10-16", "close": 91.025, "volume": 516592.0}, {"date": "2017-10-17", "close": 90.705, "volume": 340184.0}, {"date": "2017-10-18", "close": 90.85, "volume": 384304.0}, {"date": "2017-10-19", "close": 90.85, "volume": 615870.0}, {"date": "2017-10-20", "close": 92.0, "volume": 538498.0}, {"date": "2017-10-23", "close": 91.355, "volume": 445504.0}, {"date": "2017-10-24", "close": 91.47, "volume": 523546.0}, {"date": "2017-10-25", "close": 91.2, "volume": 587412.0}, {"date": "2017-10-26", "close": 90.425, "volume": 457510.0}, {"date": "2017-10-27", "close": 90.32, "volume": 408176.0}, {"date": "2017-10-30", "close": 90.24, "volume": 563742.0}, {"date": "2017-10-31", "close": 90.235, "volume": 503290.0}, {"date": "2017-11-01", "close": 90.11, "volume": 463510.0}, {"date": "2017-11-02", "close": 91.695, "volume": 2679438.0}, {"date": "2017-11-03", "close": 91.085, "volume": 430260.0}, {"date": "2017-11-06", "close": 91.225, "volume": 363496.0}, {"date": "2017-11-07", "close": 91.15, "volume": 430602.0}, {"date": "2017-11-08", "close": 91.44, "volume": 736652.0}, {"date": "2017-11-09", "close": 90.085, "volume": 781096.0}, {"date": "2017-11-10", "close": 89.61, "volume": 406608.0}, {"date": "2017-11-13", "close": 89.15, "volume": 565320.0}, {"date": "2017-11-14", "close": 89.28, "volume": 362402.0}, {"date": "2017-11-15", "close": 88.795, "volume": 570082.0}, {"date": "2017-11-16", "close": 89.515, "volume": 233550.0}, {"date": "2017-11-17", "close": 89.01, "volume": 250568.0}, {"date": "2017-11-20", "close": 89.75, "volume": 407796.0}, {"date": "2017-11-21", "close": 90.74, "volume": 374096.0}, {"date": "2017-11-22", "close": 90.325, "volume": 203588.0}, {"date": "2017-11-24", "close": 90.565, "volume": 126658.0}, {"date": "2017-11-27", "close": 90.62, "volume": 206638.0}, {"date": "2017-11-28", "close": 91.745, "volume": 478400.0}, {"date": "2017-11-29", "close": 91.775, "volume": 262060.0}, {"date": "2017-11-30", "close": 92.92, "volume": 408748.0}, {"date": "2017-12-01", "close": 91.585, "volume": 493796.0}, {"date": "2017-12-04", "close": 91.54, "volume": 385066.0}, {"date": "2017-12-05", "close": 90.805, "volume": 249956.0}, {"date": "2017-12-06", "close": 91.58, "volume": 283616.0}, {"date": "2017-12-07", "close": 92.285, "volume": 332832.0}, {"date": "2017-12-08", "close": 92.425, "volume": 269358.0}, {"date": "2017-12-11", "close": 91.805, "volume": 2399170.0}, {"date": "2017-12-12", "close": 92.135, "volume": 330438.0}, {"date": "2017-12-13", "close": 92.655, "volume": 299774.0}, {"date": "2017-12-14", "close": 92.42, "volume": 330878.0}, {"date": "2017-12-15", "close": 93.915, "volume": 438420.0}, {"date": "2017-12-18", "close": 94.195, "volume": 490430.0}, {"date": "2017-12-19", "close": 93.805, "volume": 364510.0}, {"date": "2017-12-20", "close": 93.985, "volume": 416114.0}, {"date": "2017-12-21", "close": 94.045, "volume": 638822.0}, {"date": "2017-12-22", "close": 93.93, "volume": 277952.0}, {"date": "2017-12-26", "close": 93.995, "volume": 247740.0}, {"date": "2017-12-27", "close": 94.225, "volume": 199044.0}, {"date": "2017-12-28", "close": 94.61, "volume": 275686.0}, {"date": "2017-12-29", "close": 94.055, "volume": 280486.0}, {"date": "2018-01-02", "close": 94.215, "volume": 501130.0}, {"date": "2018-01-03", "close": 94.355, "volume": 578496.0}, {"date": "2018-01-04", "close": 95.015, "volume": 552816.0}, {"date": "2018-01-05", "close": 95.87, "volume": 557116.0}, {"date": "2018-01-08", "close": 96.45, "volume": 556800.0}, {"date": "2018-01-09", "close": 97.07, "volume": 540384.0}, {"date": "2018-01-10", "close": 96.935, "volume": 534756.0}, {"date": "2018-01-11", "close": 97.885, "volume": 1427180.0}, {"date": "2018-01-12", "close": 99.39, "volume": 554430.0}, {"date": "2018-01-16", "close": 98.33, "volume": 785292.0}, {"date": "2018-01-17", "close": 99.495, "volume": 505908.0}, {"date": "2018-01-18", "close": 98.695, "volume": 2147054.0}, {"date": "2018-01-19", "close": 99.405, "volume": 519100.0}, {"date": "2018-01-22", "close": 99.0, "volume": 574522.0}, {"date": "2018-01-23", "close": 98.675, "volume": 449736.0}, {"date": "2018-01-24", "close": 99.205, "volume": 497388.0}, {"date": "2018-01-25", "close": 100.69, "volume": 486600.0}, {"date": "2018-01-26", "close": 102.005, "volume": 425740.0}, {"date": "2018-01-29", "close": 102.125, "volume": 751058.0}, {"date": "2018-01-30", "close": 101.36, "volume": 614626.0}, {"date": "2018-01-31", "close": 101.625, "volume": 614458.0}, {"date": "2018-02-01", "close": 102.205, "volume": 624428.0}, {"date": "2018-02-02", "close": 100.12, "volume": 731480.0}, {"date": "2018-02-05", "close": 94.92, "volume": 2148278.0}, {"date": "2018-02-06", "close": 95.98, "volume": 1846268.0}, {"date": "2018-02-07", "close": 97.29, "volume": 1407486.0}, {"date": "2018-02-08", "close": 94.175, "volume": 1185188.0}, {"date": "2018-02-09", "close": 95.605, "volume": 1336846.0}, {"date": "2018-02-12", "close": 96.975, "volume": 1001318.0}, {"date": "2018-02-13", "close": 97.35, "volume": 734134.0}, {"date": "2018-02-14", "close": 98.935, "volume": 939002.0}, {"date": "2018-02-15", "close": 101.3, "volume": 1058176.0}, {"date": "2018-02-16", "close": 101.385, "volume": 677452.0}, {"date": "2018-02-20", "close": 100.54, "volume": 737444.0}, {"date": "2018-02-21", "close": 100.555, "volume": 564546.0}, {"date": "2018-02-22", "close": 100.925, "volume": 457064.0}, {"date": "2018-02-23", "close": 101.55, "volume": 539382.0}, {"date": "2018-02-26", "close": 102.65, "volume": 571542.0}, {"date": "2018-02-27", "close": 101.43, "volume": 2560300.0}, {"date": "2018-02-28", "close": 101.435, "volume": 582968.0}, {"date": "2018-03-01", "close": 99.4, "volume": 926430.0}, {"date": "2018-03-02", "close": 99.795, "volume": 705618.0}, {"date": "2018-03-05", "close": 100.5875, "volume": 514712.0}, {"date": "2018-03-06", "close": 100.42, "volume": 513074.0}, {"date": "2018-03-07", "close": 100.725, "volume": 429726.0}, {"date": "2018-03-08", "close": 101.115, "volume": 263404.0}, {"date": "2018-03-09", "close": 102.545, "volume": 627296.0}, {"date": "2018-03-12", "close": 100.77, "volume": 827264.0}, {"date": "2018-03-13", "close": 100.49, "volume": 596362.0}, {"date": "2018-03-14", "close": 99.35, "volume": 1035410.0}, {"date": "2018-03-15", "close": 99.305, "volume": 518578.0}, {"date": "2018-03-16", "close": 99.08, "volume": 605120.0}, {"date": "2018-03-19", "close": 99.345, "volume": 771032.0}, {"date": "2018-03-20", "close": 100.03, "volume": 314694.0}, {"date": "2018-03-21", "close": 100.245, "volume": 532082.0}, {"date": "2018-03-22", "close": 97.05, "volume": 549498.0}, {"date": "2018-03-23", "close": 97.36, "volume": 943160.0}, {"date": "2018-03-26", "close": 99.91, "volume": 740360.0}, {"date": "2018-03-27", "close": 98.33, "volume": 656634.0}, {"date": "2018-03-28", "close": 97.55, "volume": 420218.0}, {"date": "2018-03-29", "close": 98.98, "volume": 396122.0}, {"date": "2018-04-02", "close": 97.485, "volume": 539988.0}, {"date": "2018-04-03", "close": 98.71, "volume": 567058.0}, {"date": "2018-04-04", "close": 99.305, "volume": 524548.0}, {"date": "2018-04-05", "close": 100.78, "volume": 1652762.0}, {"date": "2018-04-06", "close": 98.315, "volume": 418246.0}, {"date": "2018-04-09", "close": 98.045, "volume": 553228.0}, {"date": "2018-04-10", "close": 98.93, "volume": 683330.0}, {"date": "2018-04-11", "close": 99.0, "volume": 443830.0}, {"date": "2018-04-12", "close": 100.175, "volume": 515534.0}, {"date": "2018-04-13", "close": 99.79, "volume": 603902.0}, {"date": "2018-04-16", "close": 100.84, "volume": 483514.0}, {"date": "2018-04-17", "close": 101.83, "volume": 879356.0}, {"date": "2018-04-18", "close": 102.705, "volume": 688092.0}, {"date": "2018-04-19", "close": 102.91, "volume": 616694.0}, {"date": "2018-04-20", "close": 102.335, "volume": 396924.0}, {"date": "2018-04-23", "close": 102.44, "volume": 329266.0}, {"date": "2018-04-24", "close": 100.09, "volume": 949518.0}, {"date": "2018-04-25", "close": 99.125, "volume": 768864.0}, {"date": "2018-04-26", "close": 99.07, "volume": 566318.0}, {"date": "2018-04-27", "close": 97.64, "volume": 716352.0}, {"date": "2018-04-30", "close": 96.175, "volume": 889014.0}, {"date": "2018-05-01", "close": 94.38, "volume": 1069304.0}, {"date": "2018-05-02", "close": 93.86, "volume": 854372.0}, {"date": "2018-05-03", "close": 93.985, "volume": 1220668.0}, {"date": "2018-05-04", "close": 95.1, "volume": 846998.0}, {"date": "2018-05-07", "close": 96.38, "volume": 599734.0}, {"date": "2018-05-08", "close": 97.855, "volume": 653156.0}, {"date": "2018-05-09", "close": 98.835, "volume": 538218.0}, {"date": "2018-05-10", "close": 99.025, "volume": 609252.0}, {"date": "2018-05-11", "close": 99.235, "volume": 375664.0}, {"date": "2018-05-14", "close": 98.685, "volume": 1355110.0}, {"date": "2018-05-15", "close": 98.175, "volume": 495594.0}, {"date": "2018-05-16", "close": 98.195, "volume": 290666.0}, {"date": "2018-05-17", "close": 98.885, "volume": 250204.0}, {"date": "2018-05-18", "close": 99.55, "volume": 498544.0}, {"date": "2018-05-21", "close": 101.045, "volume": 368736.0}, {"date": "2018-05-22", "close": 99.73, "volume": 463106.0}, {"date": "2018-05-23", "close": 100.415, "volume": 714674.0}, {"date": "2018-05-24", "close": 101.1, "volume": 335592.0}, {"date": "2018-05-25", "close": 100.62, "volume": 270774.0}, {"date": "2018-05-29", "close": 99.47, "volume": 487140.0}, {"date": "2018-05-30", "close": 100.775, "volume": 435006.0}, {"date": "2018-05-31", "close": 99.545, "volume": 423094.0}, {"date": "2018-06-01", "close": 100.53, "volume": 779880.0}, {"date": "2018-06-04", "close": 100.895, "volume": 300464.0}, {"date": "2018-06-05", "close": 100.905, "volume": 273330.0}, {"date": "2018-06-06", "close": 101.885, "volume": 309050.0}, {"date": "2018-06-07", "close": 101.795, "volume": 408104.0}, {"date": "2018-06-08", "close": 102.5, "volume": 360330.0}, {"date": "2018-06-11", "close": 102.11, "volume": 311256.0}, {"date": "2018-06-12", "close": 101.14, "volume": 379660.0}, {"date": "2018-06-13", "close": 100.605, "volume": 448970.0}, {"date": "2018-06-14", "close": 99.875, "volume": 1502802.0}, {"date": "2018-06-15", "close": 99.41, "volume": 608068.0}, {"date": "2018-06-18", "close": 99.5, "volume": 711418.0}, {"date": "2018-06-19", "close": 97.195, "volume": 3183822.0}, {"date": "2018-06-20", "close": 97.6025, "volume": 335516.0}, {"date": "2018-06-21", "close": 96.59, "volume": 634150.0}, {"date": "2018-06-22", "close": 96.87, "volume": 495702.0}, {"date": "2018-06-25", "close": 95.945, "volume": 869556.0}, {"date": "2018-06-26", "close": 96.145, "volume": 610846.0}, {"date": "2018-06-27", "close": 95.455, "volume": 547168.0}, {"date": "2018-06-28", "close": 95.95, "volume": 475360.0}, {"date": "2018-06-29", "close": 96.235, "volume": 317254.0}, {"date": "2018-07-02", "close": 96.46, "volume": 525032.0}, {"date": "2018-07-03", "close": 96.51, "volume": 377874.0}, {"date": "2018-07-05", "close": 96.615, "volume": 411454.0}, {"date": "2018-07-06", "close": 96.815, "volume": 460412.0}, {"date": "2018-07-09", "close": 98.46, "volume": 526578.0}, {"date": "2018-07-10", "close": 98.815, "volume": 340294.0}, {"date": "2018-07-11", "close": 97.425, "volume": 320228.0}, {"date": "2018-07-12", "close": 99.065, "volume": 415104.0}, {"date": "2018-07-13", "close": 100.02, "volume": 221120.0}, {"date": "2018-07-16", "close": 100.305, "volume": 347814.0}, {"date": "2018-07-17", "close": 100.9375, "volume": 250400.0}, {"date": "2018-07-18", "close": 101.605, "volume": 375762.0}, {"date": "2018-07-19", "close": 101.335, "volume": 247158.0}, {"date": "2018-07-20", "close": 101.445, "volume": 224402.0}, {"date": "2018-07-23", "close": 100.425, "volume": 264760.0}, {"date": "2018-07-24", "close": 101.075, "volume": 401188.0}, {"date": "2018-07-25", "close": 101.12, "volume": 480166.0}, {"date": "2018-07-26", "close": 102.23, "volume": 2777872.0}, {"date": "2018-07-27", "close": 101.8, "volume": 326416.0}, {"date": "2018-07-30", "close": 100.35, "volume": 403180.0}, {"date": "2018-07-31", "close": 102.92, "volume": 433218.0}, {"date": "2018-08-01", "close": 102.325, "volume": 443158.0}, {"date": "2018-08-02", "close": 102.235, "volume": 251374.0}, {"date": "2018-08-03", "close": 101.89, "volume": 408918.0}, {"date": "2018-08-06", "close": 101.72, "volume": 374420.0}, {"date": "2018-08-07", "close": 102.16, "volume": 436824.0}, {"date": "2018-08-08", "close": 102.025, "volume": 276640.0}, {"date": "2018-08-09", "close": 101.845, "volume": 191864.0}, {"date": "2018-08-10", "close": 101.435, "volume": 293832.0}, {"date": "2018-08-13", "close": 101.31, "volume": 295282.0}, {"date": "2018-08-14", "close": 102.115, "volume": 262706.0}, {"date": "2018-08-15", "close": 100.835, "volume": 380318.0}, {"date": "2018-08-16", "close": 102.225, "volume": 504332.0}, {"date": "2018-08-17", "close": 102.775, "volume": 374940.0}, {"date": "2018-08-20", "close": 103.4, "volume": 464476.0}, {"date": "2018-08-21", "close": 104.105, "volume": 1029988.0}, {"date": "2018-08-22", "close": 103.33, "volume": 372572.0}, {"date": "2018-08-23", "close": 102.71, "volume": 371446.0}, {"date": "2018-08-24", "close": 103.355, "volume": 190962.0}, {"date": "2018-08-27", "close": 104.185, "volume": 413610.0}, {"date": "2018-08-28", "close": 104.42, "volume": 432708.0}, {"date": "2018-08-29", "close": 104.345, "volume": 227328.0}, {"date": "2018-08-30", "close": 103.38, "volume": 1025978.0}, {"date": "2018-08-31", "close": 103.735, "volume": 276708.0}, {"date": "2018-09-04", "close": 103.795, "volume": 251752.0}, {"date": "2018-09-05", "close": 104.055, "volume": 344442.0}, {"date": "2018-09-06", "close": 105.175, "volume": 371792.0}, {"date": "2018-09-07", "close": 104.74, "volume": 330172.0}, {"date": "2018-09-10", "close": 104.815, "volume": 252214.0}, {"date": "2018-09-11", "close": 104.83, "volume": 224338.0}, {"date": "2018-09-12", "close": 105.265, "volume": 204106.0}, {"date": "2018-09-13", "close": 105.99, "volume": 438528.0}, {"date": "2018-09-14", "close": 107.515, "volume": 747530.0}, {"date": "2018-09-17", "close": 107.505, "volume": 733300.0}, {"date": "2018-09-18", "close": 108.805, "volume": 572366.0}, {"date": "2018-09-19", "close": 107.93, "volume": 624278.0}, {"date": "2018-09-20", "close": 107.065, "volume": 600974.0}, {"date": "2018-09-21", "close": 107.965, "volume": 316076.0}, {"date": "2018-09-24", "close": 106.85, "volume": 307408.0}, {"date": "2018-09-25", "close": 107.935, "volume": 362266.0}, {"date": "2018-09-26", "close": 107.09, "volume": 335752.0}, {"date": "2018-09-27", "close": 107.575, "volume": 239368.0}, {"date": "2018-09-28", "close": 108.215, "volume": 308744.0}, {"date": "2018-10-01", "close": 108.58, "volume": 365930.0}, {"date": "2018-10-02", "close": 108.5, "volume": 455748.0}, {"date": "2018-10-03", "close": 108.815, "volume": 326866.0}, {"date": "2018-10-04", "close": 108.3275, "volume": 458644.0}, {"date": "2018-10-05", "close": 107.55, "volume": 375200.0}, {"date": "2018-10-08", "close": 107.705, "volume": 323676.0}, {"date": "2018-10-09", "close": 106.275, "volume": 1321618.0}, {"date": "2018-10-10", "close": 102.88, "volume": 1152586.0}, {"date": "2018-10-11", "close": 100.085, "volume": 1188988.0}, {"date": "2018-10-12", "close": 100.51, "volume": 511880.0}, {"date": "2018-10-15", "close": 101.94, "volume": 561324.0}, {"date": "2018-10-16", "close": 104.19, "volume": 553818.0}, {"date": "2018-10-17", "close": 103.205, "volume": 355772.0}, {"date": "2018-10-18", "close": 101.53, "volume": 456962.0}, {"date": "2018-10-19", "close": 100.975, "volume": 410020.0}, {"date": "2018-10-22", "close": 100.86, "volume": 311654.0}, {"date": "2018-10-23", "close": 100.165, "volume": 714528.0}, {"date": "2018-10-24", "close": 96.735, "volume": 1314338.0}, {"date": "2018-10-25", "close": 96.59, "volume": 982096.0}, {"date": "2018-10-26", "close": 96.05, "volume": 675702.0}, {"date": "2018-10-29", "close": 92.415, "volume": 1116436.0}, {"date": "2018-10-30", "close": 94.535, "volume": 1080760.0}, {"date": "2018-10-31", "close": 95.86, "volume": 954302.0}, {"date": "2018-11-01", "close": 98.135, "volume": 510246.0}, {"date": "2018-11-02", "close": 98.02, "volume": 711034.0}, {"date": "2018-11-05", "close": 98.62, "volume": 488628.0}, {"date": "2018-11-06", "close": 99.805, "volume": 628228.0}, {"date": "2018-11-07", "close": 100.67, "volume": 580602.0}, {"date": "2018-11-08", "close": 100.38, "volume": 310016.0}, {"date": "2018-11-09", "close": 100.475, "volume": 310674.0}, {"date": "2018-11-12", "close": 97.75, "volume": 349336.0}, {"date": "2018-11-13", "close": 97.365, "volume": 341084.0}, {"date": "2018-11-14", "close": 96.565, "volume": 1253968.0}, {"date": "2018-11-15", "close": 97.65, "volume": 653376.0}, {"date": "2018-11-16", "close": 97.26, "volume": 310374.0}, {"date": "2018-11-19", "close": 94.675, "volume": 486878.0}, {"date": "2018-11-20", "close": 93.07, "volume": 876452.0}, {"date": "2018-11-21", "close": 93.55, "volume": 556248.0}, {"date": "2018-11-23", "close": 94.195, "volume": 115756.0}, {"date": "2018-11-26", "close": 94.755, "volume": 850232.0}, {"date": "2018-11-27", "close": 93.33, "volume": 738808.0}, {"date": "2018-11-28", "close": 95.4, "volume": 569806.0}, {"date": "2018-11-29", "close": 95.555, "volume": 368994.0}, {"date": "2018-11-30", "close": 96.005, "volume": 315622.0}, {"date": "2018-12-03", "close": 96.725, "volume": 538848.0}, {"date": "2018-12-04", "close": 92.88, "volume": 800126.0}, {"date": "2018-12-06", "close": 92.405, "volume": 4095842.0}, {"date": "2018-12-07", "close": 91.075, "volume": 1997524.0}, {"date": "2018-12-10", "close": 92.39, "volume": 2184108.0}, {"date": "2018-12-11", "close": 91.97, "volume": 576148.0}, {"date": "2018-12-12", "close": 93.05, "volume": 375786.0}, {"date": "2018-12-13", "close": 92.34, "volume": 221116.0}, {"date": "2018-12-14", "close": 91.52, "volume": 462148.0}, {"date": "2018-12-17", "close": 89.68, "volume": 792624.0}, {"date": "2018-12-18", "close": 90.245, "volume": 482568.0}, {"date": "2018-12-19", "close": 88.115, "volume": 548512.0}, {"date": "2018-12-20", "close": 85.645, "volume": 1791500.0}, {"date": "2018-12-21", "close": 83.505, "volume": 927716.0}, {"date": "2018-12-24", "close": 81.015, "volume": 803982.0}, {"date": "2018-12-26", "close": 84.055, "volume": 975312.0}, {"date": "2018-12-27", "close": 85.325, "volume": 2696332.0}, {"date": "2018-12-28", "close": 85.425, "volume": 719058.0}, {"date": "2018-12-31", "close": 86.43, "volume": 554872.0}, {"date": "2019-01-02", "close": 86.775, "volume": 484932.0}, {"date": "2019-01-03", "close": 84.17, "volume": 500894.0}, {"date": "2019-01-04", "close": 86.92, "volume": 934194.0}, {"date": "2019-01-07", "close": 87.64, "volume": 396088.0}, {"date": "2019-01-08", "close": 89.075, "volume": 394708.0}, {"date": "2019-01-09", "close": 89.54, "volume": 377852.0}, {"date": "2019-01-10", "close": 90.725, "volume": 324650.0}, {"date": "2019-01-11", "close": 90.9, "volume": 237578.0}, {"date": "2019-01-14", "close": 90.86, "volume": 239236.0}, {"date": "2019-01-15", "close": 91.05, "volume": 294206.0}, {"date": "2019-01-16", "close": 90.865, "volume": 353272.0}, {"date": "2019-01-17", "close": 92.26, "volume": 398740.0}, {"date": "2019-01-18", "close": 93.68, "volume": 734584.0}, {"date": "2019-01-22", "close": 91.465, "volume": 704672.0}, {"date": "2019-01-23", "close": 92.635, "volume": 437164.0}, {"date": "2019-01-24", "close": 93.47, "volume": 405666.0}, {"date": "2019-01-25", "close": 94.31, "volume": 376714.0}, {"date": "2019-01-28", "close": 94.2, "volume": 346642.0}, {"date": "2019-01-29", "close": 96.01, "volume": 716362.0}, {"date": "2019-01-30", "close": 97.345, "volume": 446510.0}, {"date": "2019-01-31", "close": 97.25, "volume": 377970.0}, {"date": "2019-02-01", "close": 97.4, "volume": 443996.0}, {"date": "2019-02-04", "close": 99.43, "volume": 714740.0}, {"date": "2019-02-05", "close": 100.5, "volume": 1290312.0}, {"date": "2019-02-06", "close": 100.595, "volume": 676602.0}, {"date": "2019-02-07", "close": 100.1, "volume": 570718.0}, {"date": "2019-02-08", "close": 100.39, "volume": 610470.0}, {"date": "2019-02-11", "close": 100.8, "volume": 620144.0}, {"date": "2019-02-12", "close": 101.995, "volume": 906692.0}, {"date": "2019-02-13", "close": 102.105, "volume": 866390.0}, {"date": "2019-02-14", "close": 101.98, "volume": 744452.0}, {"date": "2019-02-15", "close": 104.1, "volume": 989454.0}, {"date": "2019-02-19", "close": 104.025, "volume": 754902.0}, {"date": "2019-02-20", "close": 104.555, "volume": 712352.0}, {"date": "2019-02-21", "close": 103.705, "volume": 594216.0}, {"date": "2019-02-22", "close": 104.725, "volume": 774602.0}, {"date": "2019-02-25", "close": 104.72, "volume": 1133762.0}, {"date": "2019-02-26", "close": 104.02, "volume": 1557066.0}, {"date": "2019-02-27", "close": 104.275, "volume": 230702.0}, {"date": "2019-02-28", "close": 104.56, "volume": 384644.0}, {"date": "2019-03-01", "close": 104.66, "volume": 568530.0}, {"date": "2019-03-04", "close": 102.99, "volume": 1039086.0}, {"date": "2019-03-05", "close": 102.45, "volume": 727290.0}, {"date": "2019-03-06", "close": 101.49, "volume": 469242.0}, {"date": "2019-03-07", "close": 100.745, "volume": 473776.0}, {"date": "2019-03-08", "close": 100.49, "volume": 419076.0}, {"date": "2019-03-11", "close": 100.185, "volume": 1102752.0}, {"date": "2019-03-12", "close": 99.165, "volume": 605024.0}, {"date": "2019-03-13", "close": 99.82, "volume": 935224.0}, {"date": "2019-03-14", "close": 99.12, "volume": 350970.0}, {"date": "2019-03-15", "close": 98.96, "volume": 820530.0}, {"date": "2019-03-18", "close": 99.64, "volume": 353570.0}, {"date": "2019-03-19", "close": 99.445, "volume": 902626.0}, {"date": "2019-03-20", "close": 98.78, "volume": 381104.0}, {"date": "2019-03-21", "close": 99.535, "volume": 260446.0}, {"date": "2019-03-22", "close": 97.14, "volume": 767674.0}, {"date": "2019-03-25", "close": 97.84, "volume": 395754.0}, {"date": "2019-03-26", "close": 97.975, "volume": 317870.0}, {"date": "2019-03-27", "close": 98.01, "volume": 284694.0}, {"date": "2019-03-28", "close": 98.695, "volume": 217178.0}, {"date": "2019-03-29", "close": 99.79, "volume": 373442.0}, {"date": "2019-04-01", "close": 102.04, "volume": 429064.0}, {"date": "2019-04-02", "close": 101.395, "volume": 498122.0}, {"date": "2019-04-03", "close": 100.18, "volume": 631698.0}, {"date": "2019-04-04", "close": 101.59, "volume": 364160.0}, {"date": "2019-04-05", "close": 102.165, "volume": 487356.0}, {"date": "2019-04-08", "close": 101.19, "volume": 342770.0}, {"date": "2019-04-09", "close": 99.935, "volume": 386864.0}, {"date": "2019-04-10", "close": 99.625, "volume": 361130.0}, {"date": "2019-04-11", "close": 100.93, "volume": 292026.0}, {"date": "2019-04-12", "close": 102.52, "volume": 272546.0}, {"date": "2019-04-15", "close": 101.695, "volume": 268516.0}, {"date": "2019-04-16", "close": 102.46, "volume": 207012.0}, {"date": "2019-04-17", "close": 101.975, "volume": 264142.0}, {"date": "2019-04-18", "close": 102.83, "volume": 146808.0}, {"date": "2019-04-22", "close": 102.52, "volume": 147666.0}, {"date": "2019-04-23", "close": 104.515, "volume": 365260.0}, {"date": "2019-04-24", "close": 104.105, "volume": 202342.0}, {"date": "2019-04-25", "close": 104.035, "volume": 192746.0}, {"date": "2019-04-26", "close": 104.465, "volume": 139496.0}, {"date": "2019-04-29", "close": 104.62, "volume": 158864.0}, {"date": "2019-04-30", "close": 104.81, "volume": 203698.0}, {"date": "2019-05-01", "close": 105.05, "volume": 224774.0}, {"date": "2019-05-02", "close": 104.52, "volume": 309564.0}, {"date": "2019-05-03", "close": 105.6, "volume": 1284872.0}, {"date": "2019-05-06", "close": 105.245, "volume": 341258.0}, {"date": "2019-05-07", "close": 102.705, "volume": 405818.0}, {"date": "2019-05-08", "close": 103.585, "volume": 348470.0}, {"date": "2019-05-09", "close": 103.635, "volume": 377902.0}, {"date": "2019-05-10", "close": 103.985, "volume": 194320.0}, {"date": "2019-05-13", "close": 100.965, "volume": 503546.0}, {"date": "2019-05-14", "close": 101.995, "volume": 246366.0}, {"date": "2019-05-15", "close": 102.105, "volume": 263374.0}, {"date": "2019-05-16", "close": 103.645, "volume": 272832.0}, {"date": "2019-05-17", "close": 102.85, "volume": 250998.0}, {"date": "2019-05-20", "close": 102.89, "volume": 152120.0}, {"date": "2019-05-21", "close": 104.525, "volume": 252052.0}, {"date": "2019-05-22", "close": 103.955, "volume": 136596.0}, {"date": "2019-05-23", "close": 102.26, "volume": 273946.0}, {"date": "2019-05-24", "close": 102.75, "volume": 159882.0}, {"date": "2019-05-28", "close": 102.355, "volume": 137262.0}, {"date": "2019-05-29", "close": 102.115, "volume": 476904.0}, {"date": "2019-05-30", "close": 102.195, "volume": 346112.0}, {"date": "2019-05-31", "close": 100.97, "volume": 145206.0}, {"date": "2019-06-03", "close": 101.51, "volume": 153314.0}, {"date": "2019-06-04", "close": 103.595, "volume": 137372.0}, {"date": "2019-06-05", "close": 105.075, "volume": 196662.0}, {"date": "2019-06-06", "close": 105.36, "volume": 183936.0}, {"date": "2019-06-07", "close": 105.98, "volume": 265186.0}, {"date": "2019-06-10", "close": 105.33, "volume": 458970.0}, {"date": "2019-06-11", "close": 102.895, "volume": 314196.0}, {"date": "2019-06-12", "close": 103.21, "volume": 181784.0}, {"date": "2019-06-13", "close": 104.105, "volume": 400998.0}, {"date": "2019-06-14", "close": 103.625, "volume": 182126.0}, {"date": "2019-06-17", "close": 103.46, "volume": 139454.0}, {"date": "2019-06-18", "close": 105.88, "volume": 368386.0}, {"date": "2019-06-19", "close": 106.025, "volume": 398132.0}, {"date": "2019-06-20", "close": 107.955, "volume": 580832.0}, {"date": "2019-06-21", "close": 107.265, "volume": 249098.0}, {"date": "2019-06-24", "close": 107.595, "volume": 207432.0}, {"date": "2019-06-25", "close": 106.76, "volume": 274402.0}, {"date": "2019-06-26", "close": 106.73, "volume": 225330.0}, {"date": "2019-06-27", "close": 106.18, "volume": 380398.0}, {"date": "2019-06-28", "close": 107.105, "volume": 310424.0}, {"date": "2019-07-01", "close": 106.145, "volume": 1431038.0}, {"date": "2019-07-02", "close": 106.84, "volume": 757432.0}, {"date": "2019-07-03", "close": 107.235, "volume": 205378.0}, {"date": "2019-07-05", "close": 107.28, "volume": 243166.0}, {"date": "2019-07-08", "close": 106.215, "volume": 198732.0}, {"date": "2019-07-09", "close": 106.76, "volume": 201086.0}, {"date": "2019-07-10", "close": 106.7, "volume": 253474.0}, {"date": "2019-07-11", "close": 107.525, "volume": 339726.0}, {"date": "2019-07-12", "close": 108.9, "volume": 180078.0}, {"date": "2019-07-15", "close": 108.17, "volume": 344266.0}, {"date": "2019-07-16", "close": 108.41, "volume": 162508.0}, {"date": "2019-07-17", "close": 107.515, "volume": 193802.0}, {"date": "2019-07-18", "close": 106.955, "volume": 195702.0}, {"date": "2019-07-19", "close": 108.48, "volume": 266830.0}, {"date": "2019-07-22", "close": 108.415, "volume": 193552.0}, {"date": "2019-07-23", "close": 109.11, "volume": 270226.0}, {"date": "2019-07-24", "close": 109.495, "volume": 267486.0}, {"date": "2019-07-25", "close": 109.265, "volume": 162642.0}, {"date": "2019-07-26", "close": 108.715, "volume": 229006.0}, {"date": "2019-07-29", "close": 108.195, "volume": 118202.0}, {"date": "2019-07-30", "close": 108.365, "volume": 182768.0}, {"date": "2019-07-31", "close": 107.64, "volume": 222844.0}, {"date": "2019-08-01", "close": 106.055, "volume": 228888.0}, {"date": "2019-08-02", "close": 105.66, "volume": 210098.0}, {"date": "2019-08-05", "close": 103.28, "volume": 542718.0}, {"date": "2019-08-06", "close": 105.915, "volume": 667308.0}, {"date": "2019-08-07", "close": 106.48, "volume": 680044.0}, {"date": "2019-08-08", "close": 108.835, "volume": 541914.0}, {"date": "2019-08-09", "close": 108.18, "volume": 212160.0}, {"date": "2019-08-12", "close": 106.675, "volume": 225518.0}, {"date": "2019-08-13", "close": 107.115, "volume": 247868.0}, {"date": "2019-08-14", "close": 104.29, "volume": 662650.0}, {"date": "2019-08-15", "close": 105.3, "volume": 204058.0}, {"date": "2019-08-16", "close": 106.49, "volume": 215290.0}, {"date": "2019-08-19", "close": 107.66, "volume": 196766.0}, {"date": "2019-08-20", "close": 107.665, "volume": 196654.0}, {"date": "2019-08-21", "close": 108.56, "volume": 144634.0}, {"date": "2019-08-22", "close": 109.79, "volume": 289432.0}, {"date": "2019-08-23", "close": 107.675, "volume": 371418.0}, {"date": "2019-08-26", "close": 108.815, "volume": 273438.0}, {"date": "2019-08-27", "close": 107.93, "volume": 272132.0}, {"date": "2019-08-28", "close": 109.155, "volume": 182748.0}, {"date": "2019-08-29", "close": 110.61, "volume": 227448.0}, {"date": "2019-08-30", "close": 110.905, "volume": 220296.0}, {"date": "2019-09-03", "close": 109.72, "volume": 1240118.0}, {"date": "2019-09-04", "close": 110.795, "volume": 166844.0}, {"date": "2019-09-05", "close": 111.615, "volume": 304168.0}, {"date": "2019-09-06", "close": 112.15, "volume": 231738.0}, {"date": "2019-09-09", "close": 110.73, "volume": 170074.0}, {"date": "2019-09-10", "close": 111.385, "volume": 278724.0}, {"date": "2019-09-11", "close": 112.85, "volume": 242988.0}, {"date": "2019-09-12", "close": 113.25, "volume": 329772.0}, {"date": "2019-09-13", "close": 113.76, "volume": 309072.0}, {"date": "2019-09-16", "close": 114.935, "volume": 728532.0}, {"date": "2019-09-17", "close": 115.28, "volume": 363248.0}, {"date": "2019-09-18", "close": 115.56, "volume": 342300.0}, {"date": "2019-09-19", "close": 115.015, "volume": 205142.0}, {"date": "2019-09-20", "close": 113.465, "volume": 280646.0}, {"date": "2019-09-23", "close": 113.25, "volume": 186590.0}, {"date": "2019-09-24", "close": 112.93, "volume": 254424.0}, {"date": "2019-09-25", "close": 113.875, "volume": 521418.0}, {"date": "2019-09-26", "close": 113.87, "volume": 252108.0}, {"date": "2019-09-27", "close": 112.545, "volume": 253770.0}, {"date": "2019-09-30", "close": 112.35, "volume": 272800.0}, {"date": "2019-10-01", "close": 109.885, "volume": 432734.0}, {"date": "2019-10-02", "close": 108.2, "volume": 349464.0}, {"date": "2019-10-03", "close": 108.96, "volume": 415036.0}, {"date": "2019-10-04", "close": 110.155, "volume": 269952.0}, {"date": "2019-10-07", "close": 109.985, "volume": 180884.0}, {"date": "2019-10-08", "close": 109.11, "volume": 192362.0}, {"date": "2019-10-09", "close": 109.9, "volume": 179146.0}, {"date": "2019-10-10", "close": 110.37, "volume": 284442.0}, {"date": "2019-10-11", "close": 111.21, "volume": 272522.0}, {"date": "2019-10-14", "close": 111.115, "volume": 161384.0}, {"date": "2019-10-15", "close": 111.27, "volume": 138198.0}, {"date": "2019-10-16", "close": 111.435, "volume": 234502.0}, {"date": "2019-10-17", "close": 110.78, "volume": 146314.0}, {"date": "2019-10-18", "close": 107.96, "volume": 418572.0}, {"date": "2019-10-21", "close": 107.34, "volume": 589478.0}, {"date": "2019-10-22", "close": 108.19, "volume": 253652.0}, {"date": "2019-10-23", "close": 108.46, "volume": 321084.0}, {"date": "2019-10-24", "close": 110.105, "volume": 281928.0}, {"date": "2019-10-25", "close": 109.16, "volume": 222756.0}, {"date": "2019-10-28", "close": 109.5, "volume": 284224.0}, {"date": "2019-10-29", "close": 110.025, "volume": 208746.0}, {"date": "2019-10-30", "close": 110.71, "volume": 355490.0}, {"date": "2019-10-31", "close": 110.05, "volume": 304618.0}, {"date": "2019-11-01", "close": 111.8, "volume": 134802.0}, {"date": "2019-11-04", "close": 111.54, "volume": 260300.0}, {"date": "2019-11-05", "close": 112.285, "volume": 620004.0}, {"date": "2019-11-06", "close": 112.63, "volume": 288306.0}, {"date": "2019-11-07", "close": 113.31, "volume": 215010.0}, {"date": "2019-11-08", "close": 113.49, "volume": 199232.0}, {"date": "2019-11-11", "close": 114.59, "volume": 296434.0}, {"date": "2019-11-12", "close": 114.795, "volume": 517556.0}, {"date": "2019-11-13", "close": 114.96, "volume": 264486.0}, {"date": "2019-11-14", "close": 115.815, "volume": 188492.0}, {"date": "2019-11-15", "close": 116.845, "volume": 233838.0}, {"date": "2019-11-18", "close": 116.695, "volume": 284050.0}, {"date": "2019-11-19", "close": 116.275, "volume": 239210.0}, {"date": "2019-11-20", "close": 116.4, "volume": 196286.0}, {"date": "2019-11-21", "close": 115.355, "volume": 148792.0}, {"date": "2019-11-22", "close": 115.59, "volume": 128358.0}, {"date": "2019-11-25", "close": 115.84, "volume": 283646.0}, {"date": "2019-11-26", "close": 116.405, "volume": 408582.0}, {"date": "2019-11-27", "close": 116.24, "volume": 344260.0}, {"date": "2019-11-29", "close": 115.77, "volume": 78894.0}, {"date": "2019-12-02", "close": 113.23, "volume": 199812.0}, {"date": "2019-12-03", "close": 112.86, "volume": 515266.0}, {"date": "2019-12-04", "close": 113.04, "volume": 507718.0}, {"date": "2019-12-05", "close": 113.12, "volume": 199812.0}, {"date": "2019-12-06", "close": 114.34, "volume": 390400.0}, {"date": "2019-12-09", "close": 113.525, "volume": 208778.0}, {"date": "2019-12-10", "close": 113.265, "volume": 155266.0}, {"date": "2019-12-11", "close": 114.0, "volume": 428026.0}, {"date": "2019-12-12", "close": 114.055, "volume": 438340.0}, {"date": "2019-12-13", "close": 113.745, "volume": 184360.0}, {"date": "2019-12-16", "close": 112.385, "volume": 1851884.0}, {"date": "2019-12-17", "close": 111.62, "volume": 420398.0}, {"date": "2019-12-18", "close": 110.925, "volume": 230542.0}, {"date": "2019-12-19", "close": 111.595, "volume": 267262.0}, {"date": "2019-12-20", "close": 112.0, "volume": 235216.0}, {"date": "2019-12-23", "close": 113.215, "volume": 499702.0}, {"date": "2019-12-24", "close": 112.55, "volume": 135596.0}, {"date": "2019-12-26", "close": 112.45, "volume": 495204.0}, {"date": "2019-12-27", "close": 112.155, "volume": 662228.0}, {"date": "2019-12-30", "close": 111.525, "volume": 402432.0}, {"date": "2019-12-31", "close": 111.04, "volume": 676432.0}, {"date": "2020-01-02", "close": 113.69, "volume": 402350.0}, {"date": "2020-01-03", "close": 114.99, "volume": 598398.0}, {"date": "2020-01-06", "close": 115.145, "volume": 948534.0}, {"date": "2020-01-07", "close": 115.665, "volume": 579092.0}, {"date": "2020-01-08", "close": 114.895, "volume": 569364.0}, {"date": "2020-01-09", "close": 115.765, "volume": 326114.0}, {"date": "2020-01-10", "close": 114.285, "volume": 239014.0}, {"date": "2020-01-13", "close": 115.215, "volume": 270524.0}, {"date": "2020-01-14", "close": 115.18, "volume": 165184.0}, {"date": "2020-01-15", "close": 115.445, "volume": 225042.0}, {"date": "2020-01-16", "close": 116.76, "volume": 241936.0}, {"date": "2020-01-17", "close": 116.105, "volume": 296402.0}, {"date": "2020-01-21", "close": 115.195, "volume": 557738.0}, {"date": "2020-01-22", "close": 114.45, "volume": 614480.0}, {"date": "2020-01-23", "close": 115.62, "volume": 373478.0}, {"date": "2020-01-24", "close": 115.89, "volume": 389642.0}, {"date": "2020-01-27", "close": 115.025, "volume": 292898.0}, {"date": "2020-01-28", "close": 116.0, "volume": 461386.0}, {"date": "2020-01-29", "close": 116.055, "volume": 217782.0}, {"date": "2020-01-30", "close": 116.125, "volume": 505686.0}, {"date": "2020-01-31", "close": 113.85, "volume": 347590.0}, {"date": "2020-02-03", "close": 113.655, "volume": 286270.0}, {"date": "2020-02-04", "close": 115.555, "volume": 323616.0}, {"date": "2020-02-05", "close": 117.445, "volume": 492466.0}, {"date": "2020-02-06", "close": 118.815, "volume": 588532.0}, {"date": "2020-02-07", "close": 118.675, "volume": 159224.0}, {"date": "2020-02-10", "close": 119.425, "volume": 392478.0}, {"date": "2020-02-11", "close": 119.43, "volume": 345410.0}, {"date": "2020-02-12", "close": 119.9, "volume": 261386.0}, {"date": "2020-02-13", "close": 119.27, "volume": 208558.0}, {"date": "2020-02-14", "close": 119.045, "volume": 204842.0}, {"date": "2020-02-18", "close": 118.165, "volume": 220810.0}, {"date": "2020-02-19", "close": 117.99, "volume": 198222.0}, {"date": "2020-02-20", "close": 117.235, "volume": 224180.0}, {"date": "2020-02-21", "close": 116.925, "volume": 318952.0}, {"date": "2020-02-24", "close": 113.38, "volume": 643514.0}, {"date": "2020-02-25", "close": 107.75, "volume": 1875014.0}, {"date": "2020-02-26", "close": 106.99, "volume": 719908.0}, {"date": "2020-02-27", "close": 102.8125, "volume": 1610662.0}, {"date": "2020-02-28", "close": 100.445, "volume": 1916380.0}, {"date": "2020-03-02", "close": 103.585, "volume": 2342700.0}, {"date": "2020-03-03", "close": 101.9, "volume": 882108.0}, {"date": "2020-03-04", "close": 105.59, "volume": 737966.0}, {"date": "2020-03-05", "close": 98.835, "volume": 1020804.0}, {"date": "2020-03-06", "close": 97.52, "volume": 1073652.0}, {"date": "2020-03-09", "close": 88.17, "volume": 1513350.0}, {"date": "2020-03-10", "close": 91.655, "volume": 1205622.0}, {"date": "2020-03-11", "close": 83.34, "volume": 939890.0}, {"date": "2020-03-12", "close": 74.08, "volume": 2894802.0}, {"date": "2020-03-13", "close": 78.6875, "volume": 1163302.0}, {"date": "2020-03-16", "close": 67.09, "volume": 1325346.0}, {"date": "2020-03-17", "close": 68.525, "volume": 1602274.0}, {"date": "2020-03-18", "close": 61.705, "volume": 1417538.0}, {"date": "2020-03-19", "close": 62.775, "volume": 1378904.0}, {"date": "2020-03-20", "close": 60.375, "volume": 1885004.0}, {"date": "2020-03-23", "close": 58.755, "volume": 1503090.0}, {"date": "2020-03-24", "close": 65.98, "volume": 959588.0}, {"date": "2020-03-25", "close": 72.285, "volume": 1429128.0}, {"date": "2020-03-26", "close": 79.53, "volume": 1024138.0}, {"date": "2020-03-27", "close": 74.515, "volume": 1041456.0}, {"date": "2020-03-30", "close": 73.785, "volume": 511796.0}, {"date": "2020-03-31", "close": 71.925, "volume": 742690.0}, {"date": "2020-04-01", "close": 68.235, "volume": 872882.0}, {"date": "2020-04-02", "close": 67.9212, "volume": 859760.0}, {"date": "2020-04-03", "close": 67.95, "volume": 528284.0}, {"date": "2020-04-06", "close": 73.43, "volume": 997372.0}, {"date": "2020-04-07", "close": 72.46, "volume": 640158.0}, {"date": "2020-04-08", "close": 75.475, "volume": 411704.0}, {"date": "2020-04-09", "close": 77.745, "volume": 530836.0}, {"date": "2020-04-13", "close": 75.315, "volume": 399588.0}, {"date": "2020-04-14", "close": 76.5725, "volume": 452866.0}, {"date": "2020-04-15", "close": 74.98, "volume": 514408.0}, {"date": "2020-04-16", "close": 73.8325, "volume": 495706.0}, {"date": "2020-04-17", "close": 78.785, "volume": 660748.0}, {"date": "2020-04-20", "close": 76.34, "volume": 616556.0}, {"date": "2020-04-21", "close": 73.73, "volume": 328598.0}, {"date": "2020-04-22", "close": 74.515, "volume": 339042.0}, {"date": "2020-04-23", "close": 74.7675, "volume": 325524.0}, {"date": "2020-04-24", "close": 74.33, "volume": 518710.0}, {"date": "2020-04-27", "close": 75.53, "volume": 440974.0}, {"date": "2020-04-28", "close": 76.97, "volume": 456136.0}, {"date": "2020-04-29", "close": 79.625, "volume": 432662.0}, {"date": "2020-04-30", "close": 77.88, "volume": 749230.0}, {"date": "2020-05-01", "close": 75.205, "volume": 458090.0}, {"date": "2020-05-04", "close": 73.72, "volume": 753988.0}, {"date": "2020-05-05", "close": 73.725, "volume": 560584.0}, {"date": "2020-05-06", "close": 72.215, "volume": 677812.0}, {"date": "2020-05-07", "close": 73.025, "volume": 602448.0}, {"date": "2020-05-08", "close": 75.88, "volume": 346900.0}, {"date": "2020-05-11", "close": 74.785, "volume": 884622.0}, {"date": "2020-05-12", "close": 73.0323, "volume": 351682.0}, {"date": "2020-05-13", "close": 70.85, "volume": 608894.0}, {"date": "2020-05-14", "close": 70.56, "volume": 527542.0}, {"date": "2020-05-15", "close": 70.35, "volume": 376844.0}, {"date": "2020-05-18", "close": 75.69, "volume": 442110.0}, {"date": "2020-05-19", "close": 74.57, "volume": 310414.0}, {"date": "2020-05-20", "close": 75.035, "volume": 291818.0}, {"date": "2020-05-21", "close": 76.67, "volume": 325848.0}, {"date": "2020-05-22", "close": 76.505, "volume": 291386.0}, {"date": "2020-05-26", "close": 79.625, "volume": 469518.0}, {"date": "2020-05-27", "close": 83.595, "volume": 784634.0}, {"date": "2020-05-28", "close": 83.255, "volume": 815974.0}, {"date": "2020-05-29", "close": 82.275, "volume": 343996.0}, {"date": "2020-06-01", "close": 83.135, "volume": 440586.0}, {"date": "2020-06-02", "close": 83.32, "volume": 439362.0}, {"date": "2020-06-03", "close": 87.75, "volume": 616526.0}, {"date": "2020-06-04", "close": 89.185, "volume": 685790.0}, {"date": "2020-06-05", "close": 93.435, "volume": 831336.0}, {"date": "2020-06-08", "close": 96.92, "volume": 1099120.0}, {"date": "2020-06-09", "close": 93.585, "volume": 580582.0}, {"date": "2020-06-10", "close": 90.54, "volume": 666994.0}, {"date": "2020-06-11", "close": 82.9025, "volume": 1228940.0}, {"date": "2020-06-12", "close": 85.515, "volume": 547292.0}, {"date": "2020-06-15", "close": 86.025, "volume": 609250.0}, {"date": "2020-06-16", "close": 87.67, "volume": 553334.0}, {"date": "2020-06-17", "close": 86.515, "volume": 278914.0}, {"date": "2020-06-18", "close": 86.125, "volume": 328312.0}, {"date": "2020-06-19", "close": 84.305, "volume": 604326.0}, {"date": "2020-06-22", "close": 84.865, "volume": 326916.0}, {"date": "2020-06-23", "close": 84.045, "volume": 401718.0}, {"date": "2020-06-24", "close": 80.355, "volume": 713294.0}, {"date": "2020-06-25", "close": 80.64, "volume": 942684.0}, {"date": "2020-06-26", "close": 79.1, "volume": 475216.0}, {"date": "2020-06-29", "close": 83.62, "volume": 428922.0}, {"date": "2020-06-30", "close": 82.36, "volume": 533330.0}, {"date": "2020-07-01", "close": 81.595, "volume": 293374.0}, {"date": "2020-07-02", "close": 81.795, "volume": 671722.0}, {"date": "2020-07-06", "close": 83.21, "volume": 577486.0}, {"date": "2020-07-07", "close": 80.16, "volume": 429196.0}, {"date": "2020-07-08", "close": 80.325, "volume": 372058.0}, {"date": "2020-07-09", "close": 77.31, "volume": 390590.0}, {"date": "2020-07-10", "close": 79.045, "volume": 472534.0}, {"date": "2020-07-13", "close": 78.525, "volume": 656548.0}, {"date": "2020-07-14", "close": 79.805, "volume": 364124.0}, {"date": "2020-07-15", "close": 82.595, "volume": 495358.0}, {"date": "2020-07-16", "close": 81.735, "volume": 343050.0}, {"date": "2020-07-17", "close": 81.845, "volume": 210602.0}, {"date": "2020-07-20", "close": 80.88, "volume": 302082.0}, {"date": "2020-07-21", "close": 82.485, "volume": 628412.0}, {"date": "2020-07-22", "close": 83.61, "volume": 325324.0}, {"date": "2020-07-23", "close": 82.81, "volume": 382046.0}, {"date": "2020-07-24", "close": 81.62, "volume": 373412.0}, {"date": "2020-07-27", "close": 80.525, "volume": 406288.0}, {"date": "2020-07-28", "close": 80.79, "volume": 357136.0}, {"date": "2020-07-29", "close": 80.135, "volume": 385426.0}, {"date": "2020-07-30", "close": 79.26, "volume": 393428.0}, {"date": "2020-07-31", "close": 78.35, "volume": 495470.0}, {"date": "2020-08-03", "close": 79.45, "volume": 453048.0}, {"date": "2020-08-04", "close": 80.095, "volume": 341962.0}, {"date": "2020-08-05", "close": 82.875, "volume": 445690.0}, {"date": "2020-08-06", "close": 82.43, "volume": 288766.0}, {"date": "2020-08-07", "close": 82.955, "volume": 376084.0}, {"date": "2020-08-10", "close": 85.615, "volume": 465766.0}, {"date": "2020-08-11", "close": 86.07, "volume": 585202.0}, {"date": "2020-08-12", "close": 85.46, "volume": 291248.0}, {"date": "2020-08-13", "close": 84.975, "volume": 227282.0}, {"date": "2020-08-14", "close": 85.795, "volume": 224334.0}, {"date": "2020-08-17", "close": 84.28, "volume": 276018.0}, {"date": "2020-08-18", "close": 83.34, "volume": 214198.0}, {"date": "2020-08-19", "close": 83.325, "volume": 252400.0}, {"date": "2020-08-20", "close": 82.71, "volume": 327498.0}, {"date": "2020-08-21", "close": 82.06, "volume": 321108.0}, {"date": "2020-08-24", "close": 84.695, "volume": 236042.0}, {"date": "2020-08-25", "close": 84.06, "volume": 364486.0}, {"date": "2020-08-26", "close": 83.305, "volume": 282794.0}, {"date": "2020-08-27", "close": 84.035, "volume": 275768.0}, {"date": "2020-08-28", "close": 84.705, "volume": 228688.0}, {"date": "2020-08-31", "close": 83.5225, "volume": 281378.0}, {"date": "2020-09-01", "close": 83.635, "volume": 255556.0}, {"date": "2020-09-02", "close": 85.24, "volume": 315264.0}, {"date": "2020-09-03", "close": 83.385, "volume": 472430.0}, {"date": "2020-09-04", "close": 83.32, "volume": 380256.0}, {"date": "2020-09-08", "close": 81.07, "volume": 435044.0}, {"date": "2020-09-09", "close": 81.21, "volume": 314982.0}, {"date": "2020-09-10", "close": 80.02, "volume": 302210.0}, {"date": "2020-09-11", "close": 81.5, "volume": 347464.0}, {"date": "2020-09-14", "close": 82.925, "volume": 287366.0}, {"date": "2020-09-15", "close": 82.33, "volume": 320558.0}, {"date": "2020-09-16", "close": 83.835, "volume": 191054.0}, {"date": "2020-09-17", "close": 84.05, "volume": 347786.0}, {"date": "2020-09-18", "close": 82.775, "volume": 180166.0}, {"date": "2020-09-21", "close": 79.835, "volume": 433434.0}, {"date": "2020-09-22", "close": 80.6225, "volume": 478632.0}, {"date": "2020-09-23", "close": 78.35, "volume": 400590.0}, {"date": "2020-09-24", "close": 77.625, "volume": 374794.0}, {"date": "2020-09-25", "close": 79.22, "volume": 208704.0}, {"date": "2020-09-28", "close": 80.91, "volume": 401212.0}, {"date": "2020-09-29", "close": 79.93, "volume": 270434.0}, {"date": "2020-09-30", "close": 79.205, "volume": 332854.0}, {"date": "2020-10-01", "close": 79.595, "volume": 329560.0}, {"date": "2020-10-02", "close": 80.44, "volume": 364356.0}, {"date": "2020-10-05", "close": 81.09, "volume": 233392.0}, {"date": "2020-10-06", "close": 79.595, "volume": 286984.0}, {"date": "2020-10-07", "close": 81.34, "volume": 245668.0}, {"date": "2020-10-08", "close": 82.72, "volume": 214746.0}, {"date": "2020-10-09", "close": 82.125, "volume": 277156.0}, {"date": "2020-10-12", "close": 82.42, "volume": 275278.0}, {"date": "2020-10-13", "close": 81.34, "volume": 311084.0}, {"date": "2020-10-14", "close": 81.79, "volume": 635774.0}, {"date": "2020-10-15", "close": 82.17, "volume": 219228.0}, {"date": "2020-10-16", "close": 82.78, "volume": 319950.0}, {"date": "2020-10-19", "close": 82.18, "volume": 263266.0}, {"date": "2020-10-20", "close": 81.665, "volume": 277922.0}, {"date": "2020-10-21", "close": 80.3925, "volume": 319160.0}, {"date": "2020-10-22", "close": 82.005, "volume": 259548.0}, {"date": "2020-10-23", "close": 82.4175, "volume": 195996.0}, {"date": "2020-10-26", "close": 80.215, "volume": 381602.0}, {"date": "2020-10-27", "close": 77.695, "volume": 400074.0}, {"date": "2020-10-28", "close": 74.725, "volume": 622822.0}, {"date": "2020-10-29", "close": 75.64, "volume": 455060.0}, {"date": "2020-10-30", "close": 75.515, "volume": 362350.0}, {"date": "2020-11-02", "close": 77.44, "volume": 345426.0}, {"date": "2020-11-03", "close": 79.905, "volume": 666410.0}, {"date": "2020-11-04", "close": 79.87, "volume": 544232.0}, {"date": "2020-11-05", "close": 80.795, "volume": 710060.0}, {"date": "2020-11-06", "close": 80.735, "volume": 245010.0}, {"date": "2020-11-09", "close": 86.345, "volume": 879888.0}, {"date": "2020-11-10", "close": 89.225, "volume": 558178.0}, {"date": "2020-11-11", "close": 87.63, "volume": 586502.0}, {"date": "2020-11-12", "close": 86.535, "volume": 371048.0}, {"date": "2020-11-13", "close": 89.37, "volume": 290054.0}, {"date": "2020-11-16", "close": 91.9, "volume": 686878.0}, {"date": "2020-11-17", "close": 92.575, "volume": 715190.0}, {"date": "2020-11-18", "close": 92.3, "volume": 421246.0}, {"date": "2020-11-19", "close": 92.755, "volume": 342464.0}, {"date": "2020-11-20", "close": 91.065, "volume": 261840.0}, {"date": "2020-11-23", "close": 93.465, "volume": 216936.0}, {"date": "2020-11-24", "close": 95.78, "volume": 440322.0}, {"date": "2020-11-25", "close": 95.185, "volume": 205042.0}, {"date": "2020-11-27", "close": 94.665, "volume": 157540.0}, {"date": "2020-11-30", "close": 92.405, "volume": 278772.0}, {"date": "2020-12-01", "close": 93.09, "volume": 199080.0}, {"date": "2020-12-02", "close": 93.975, "volume": 218872.0}, {"date": "2020-12-03", "close": 95.54, "volume": 456760.0}, {"date": "2020-12-04", "close": 96.6, "volume": 491668.0}, {"date": "2020-12-07", "close": 96.49, "volume": 284343.0}, {"date": "2020-12-08", "close": 96.94, "volume": 197360.0}, {"date": "2020-12-09", "close": 96.42, "volume": 208161.0}, {"date": "2020-12-10", "close": 96.14, "volume": 137931.0}, {"date": "2020-12-11", "close": 96.23, "volume": 174804.0}, {"date": "2020-12-14", "close": 94.61, "volume": 262954.0}, {"date": "2020-12-15", "close": 95.45, "volume": 209729.0}, {"date": "2020-12-16", "close": 94.3, "volume": 147573.0}, {"date": "2020-12-17", "close": 93.84, "volume": 178935.0}, {"date": "2020-12-18", "close": 94.2, "volume": 180701.0}, {"date": "2020-12-21", "close": 93.49, "volume": 344563.0}, {"date": "2020-12-22", "close": 93.19, "volume": 227644.0}, {"date": "2020-12-23", "close": 94.81, "volume": 235420.0}, {"date": "2020-12-24", "close": 94.19, "volume": 123569.0}, {"date": "2020-12-28", "close": 94.34, "volume": 197600.0}, {"date": "2020-12-29", "close": 93.88, "volume": 229492.0}, {"date": "2020-12-30", "close": 94.76, "volume": 242459.0}, {"date": "2020-12-31", "close": 94.72, "volume": 208081.0}, {"date": "2021-01-04", "close": 90.82, "volume": 928168.0}, {"date": "2021-01-05", "close": 92.89, "volume": 272168.0}, {"date": "2021-01-06", "close": 93.84, "volume": 372107.0}, {"date": "2021-01-07", "close": 93.66, "volume": 296100.0}, {"date": "2021-01-08", "close": 93.32, "volume": 276137.0}, {"date": "2021-01-11", "close": 93.37, "volume": 342592.0}, {"date": "2021-01-12", "close": 94.96, "volume": 206731.0}, {"date": "2021-01-13", "close": 94.62, "volume": 245273.0}, {"date": "2021-01-14", "close": 96.25, "volume": 385152.0}, {"date": "2021-01-15", "close": 94.3, "volume": 227829.0}, {"date": "2021-01-19", "close": 95.25, "volume": 313081.0}, {"date": "2021-01-20", "close": 95.33, "volume": 229687.0}, {"date": "2021-01-21", "close": 93.87, "volume": 314747.0}, {"date": "2021-01-22", "close": 93.95, "volume": 235846.0}, {"date": "2021-01-25", "close": 93.3, "volume": 702429.0}, {"date": "2021-01-26", "close": 92.23, "volume": 210453.0}, {"date": "2021-01-27", "close": 89.95, "volume": 851055.0}, {"date": "2021-01-28", "close": 90.81, "volume": 242757.0}, {"date": "2021-01-29", "close": 89.08, "volume": 318427.0}, {"date": "2021-02-01", "close": 90.61, "volume": 278628.0}, {"date": "2021-02-02", "close": 93.12, "volume": 268601.0}, {"date": "2021-02-03", "close": 94.5, "volume": 279597.0}, {"date": "2021-02-04", "close": 96.36, "volume": 230638.0}, {"date": "2021-02-05", "close": 95.99, "volume": 288516.0}, {"date": "2021-02-08", "close": 97.4, "volume": 201041.0}, {"date": "2021-02-09", "close": 98.23, "volume": 205429.0}, {"date": "2021-02-10", "close": 97.62, "volume": 181166.0}, {"date": "2021-02-11", "close": 98.19, "volume": 194922.0}, {"date": "2021-02-12", "close": 97.91, "volume": 182666.0}, {"date": "2021-02-16", "close": 97.65, "volume": 302470.0}, {"date": "2021-02-17", "close": 98.1, "volume": 175341.0}, {"date": "2021-02-18", "close": 96.8, "volume": 149591.0}, {"date": "2021-02-19", "close": 99.01, "volume": 239686.0}, {"date": "2021-02-22", "close": 97.99, "volume": 260648.0}, {"date": "2021-02-23", "close": 98.09, "volume": 230915.0}, {"date": "2021-02-24", "close": 101.27, "volume": 293875.0}, {"date": "2021-02-25", "close": 97.38, "volume": 433360.0}, {"date": "2021-02-26", "close": 95.61, "volume": 273537.0}, {"date": "2021-03-01", "close": 98.81, "volume": 272021.0}, {"date": "2021-03-02", "close": 98.46, "volume": 132608.0}, {"date": "2021-03-03", "close": 98.78, "volume": 187570.0}, {"date": "2021-03-04", "close": 96.92, "volume": 358936.0}, {"date": "2021-03-05", "close": 98.05, "volume": 210858.0}, {"date": "2021-03-08", "close": 98.4, "volume": 203823.0}, {"date": "2021-03-09", "close": 98.57, "volume": 166166.0}, {"date": "2021-03-10", "close": 101.27, "volume": 236347.0}, {"date": "2021-03-11", "close": 102.71, "volume": 262346.0}, {"date": "2021-03-12", "close": 105.56, "volume": 368676.0}, {"date": "2021-03-15", "close": 106.06, "volume": 632944.0}, {"date": "2021-03-16", "close": 103.88, "volume": 190007.0}, {"date": "2021-03-17", "close": 105.81, "volume": 232842.0}, {"date": "2021-03-18", "close": 104.14, "volume": 199890.0}, {"date": "2021-03-19", "close": 103.97, "volume": 164540.0}, {"date": "2021-03-22", "close": 103.12, "volume": 327458.0}, {"date": "2021-03-23", "close": 100.37, "volume": 220551.0}, {"date": "2021-03-24", "close": 100.25, "volume": 237564.0}, {"date": "2021-03-25", "close": 102.28, "volume": 167675.0}, {"date": "2021-03-26", "close": 102.64, "volume": 118523.0}, {"date": "2021-03-29", "close": 103.18, "volume": 153238.0}, {"date": "2021-03-30", "close": 103.84, "volume": 128325.0}, {"date": "2021-03-31", "close": 104.11, "volume": 122775.0}, {"date": "2021-04-01", "close": 104.44, "volume": 156848.0}, {"date": "2021-04-05", "close": 106.05, "volume": 138069.0}, {"date": "2021-04-06", "close": 105.49, "volume": 79250.0}, {"date": "2021-04-07", "close": 104.99, "volume": 94602.0}, {"date": "2021-04-08", "close": 105.8, "volume": 92222.0}, {"date": "2021-04-09", "close": 105.79, "volume": 142574.0}, {"date": "2021-04-12", "close": 106.06, "volume": 207240.0}, {"date": "2021-04-13", "close": 105.71, "volume": 136429.0}, {"date": "2021-04-14", "close": 106.1, "volume": 200371.0}, {"date": "2021-04-15", "close": 105.91, "volume": 96112.0}, {"date": "2021-04-16", "close": 105.98, "volume": 126250.0}, {"date": "2021-04-19", "close": 105.26, "volume": 140994.0}, {"date": "2021-04-20", "close": 103.18, "volume": 148903.0}, {"date": "2021-04-21", "close": 104.56, "volume": 212348.0}, {"date": "2021-04-22", "close": 104.19, "volume": 94207.0}, {"date": "2021-04-23", "close": 105.48, "volume": 116238.0}, {"date": "2021-04-26", "close": 105.99, "volume": 89839.0}, {"date": "2021-04-27", "close": 106.48, "volume": 139988.0}, {"date": "2021-04-28", "close": 105.98, "volume": 170052.0}, {"date": "2021-04-29", "close": 106.69, "volume": 146114.0}, {"date": "2021-04-30", "close": 106.44, "volume": 58867.0}, {"date": "2021-05-03", "close": 106.95, "volume": 88842.0}, {"date": "2021-05-04", "close": 106.31, "volume": 102370.0}, {"date": "2021-05-05", "close": 105.25, "volume": 55784.0}, {"date": "2021-05-06", "close": 105.98, "volume": 278709.0}, {"date": "2021-05-07", "close": 107.62, "volume": 171579.0}, {"date": "2021-05-10", "close": 106.56, "volume": 198368.0}, {"date": "2021-05-11", "close": 105.36, "volume": 223015.0}, {"date": "2021-05-12", "close": 102.24, "volume": 280867.0}, {"date": "2021-05-13", "close": 103.85, "volume": 192154.0}, {"date": "2021-05-14", "close": 105.97, "volume": 147700.0}, {"date": "2021-05-17", "close": 106.0, "volume": 164534.0}, {"date": "2021-05-18", "close": 104.65, "volume": 164213.0}, {"date": "2021-05-19", "close": 104.15, "volume": 466629.0}, {"date": "2021-05-20", "close": 105.19, "volume": 87300.0}, {"date": "2021-05-21", "close": 106.08, "volume": 89951.0}, {"date": "2021-05-24", "close": 107.21, "volume": 84005.0}, {"date": "2021-05-25", "close": 107.1, "volume": 122652.0}, {"date": "2021-05-26", "close": 107.63, "volume": 110019.0}, {"date": "2021-05-27", "close": 110.59, "volume": 342441.0}, {"date": "2021-05-28", "close": 110.3, "volume": 98535.0}, {"date": "2021-06-01", "close": 111.44, "volume": 142697.0}, {"date": "2021-06-02", "close": 111.52, "volume": 695180.0}, {"date": "2021-06-03", "close": 110.98, "volume": 132638.0}, {"date": "2021-06-04", "close": 111.9, "volume": 102845.0}, {"date": "2021-06-07", "close": 112.17, "volume": 116154.0}, {"date": "2021-06-08", "close": 112.9, "volume": 171526.0}, {"date": "2021-06-09", "close": 111.49, "volume": 129283.0}, {"date": "2021-06-10", "close": 111.13, "volume": 66700.0}, {"date": "2021-06-11", "close": 111.59, "volume": 77677.0}, {"date": "2021-06-14", "close": 111.24, "volume": 239659.0}, {"date": "2021-06-15", "close": 111.82, "volume": 108105.0}, {"date": "2021-06-16", "close": 110.75, "volume": 80812.0}, {"date": "2021-06-17", "close": 109.35, "volume": 111776.0}, {"date": "2021-06-18", "close": 108.2, "volume": 120758.0}, {"date": "2021-06-21", "close": 110.82, "volume": 142153.0}, {"date": "2021-06-22", "close": 110.55, "volume": 96115.0}, {"date": "2021-06-23", "close": 110.23, "volume": 92161.0}, {"date": "2021-06-24", "close": 111.37, "volume": 85065.0}, {"date": "2021-06-25", "close": 112.01, "volume": 110223.0}, {"date": "2021-06-28", "close": 109.97, "volume": 97023.0}, {"date": "2021-06-29", "close": 108.53, "volume": 150030.0}, {"date": "2021-06-30", "close": 109.53, "volume": 149948.0}, {"date": "2021-07-01", "close": 110.07, "volume": 78671.0}, {"date": "2021-07-02", "close": 109.98, "volume": 58761.0}, {"date": "2021-07-06", "close": 109.12, "volume": 138257.0}, {"date": "2021-07-07", "close": 109.02, "volume": 535125.0}, {"date": "2021-07-08", "close": 108.97, "volume": 178820.0}, {"date": "2021-07-09", "close": 110.33, "volume": 111767.0}, {"date": "2021-07-12", "close": 109.44, "volume": 162182.0}, {"date": "2021-07-13", "close": 107.72, "volume": 146612.0}, {"date": "2021-07-14", "close": 106.63, "volume": 154466.0}, {"date": "2021-07-15", "close": 106.11, "volume": 247271.0}, {"date": "2021-07-16", "close": 104.94, "volume": 170998.0}, {"date": "2021-07-19", "close": 101.71, "volume": 219958.0}, {"date": "2021-07-20", "close": 105.83, "volume": 1748461.0}, {"date": "2021-07-21", "close": 107.56, "volume": 110057.0}, {"date": "2021-07-22", "close": 106.69, "volume": 71376.0}, {"date": "2021-07-23", "close": 107.02, "volume": 70658.0}, {"date": "2021-07-26", "close": 107.54, "volume": 153408.0}, {"date": "2021-07-27", "close": 107.78, "volume": 160878.0}, {"date": "2021-07-28", "close": 108.86, "volume": 168022.0}, {"date": "2021-07-29", "close": 109.21, "volume": 119335.0}, {"date": "2021-07-30", "close": 107.97, "volume": 95418.0}, {"date": "2021-08-02", "close": 107.65, "volume": 168592.0}, {"date": "2021-08-03", "close": 108.56, "volume": 125989.0}, {"date": "2021-08-04", "close": 106.3, "volume": 127374.0}, {"date": "2021-08-05", "close": 107.51, "volume": 130012.0}, {"date": "2021-08-06", "close": 108.44, "volume": 80940.0}, {"date": "2021-08-09", "close": 107.94, "volume": 85744.0}, {"date": "2021-08-10", "close": 108.61, "volume": 89982.0}, {"date": "2021-08-11", "close": 109.65, "volume": 138459.0}, {"date": "2021-08-12", "close": 108.84, "volume": 105475.0}, {"date": "2021-08-13", "close": 107.7, "volume": 60241.0}, {"date": "2021-08-16", "close": 107.27, "volume": 147320.0}, {"date": "2021-08-17", "close": 106.15, "volume": 112480.0}, {"date": "2021-08-18", "close": 105.09, "volume": 83362.0}, {"date": "2021-08-19", "close": 103.18, "volume": 177230.0}, {"date": "2021-08-20", "close": 104.1, "volume": 124753.0}, {"date": "2021-08-23", "close": 105.51, "volume": 185079.0}, {"date": "2021-08-24", "close": 106.17, "volume": 147351.0}, {"date": "2021-08-25", "close": 106.4, "volume": 144681.0}, {"date": "2021-08-26", "close": 105.32, "volume": 210092.0}, {"date": "2021-08-27", "close": 106.68, "volume": 376650.0}, {"date": "2021-08-30", "close": 105.78, "volume": 204636.0}, {"date": "2021-08-31", "close": 105.98, "volume": 159065.0}, {"date": "2021-09-01", "close": 105.46, "volume": 145473.0}, {"date": "2021-09-02", "close": 106.17, "volume": 168511.0}, {"date": "2021-09-03", "close": 105.12, "volume": 157661.0}, {"date": "2021-09-07", "close": 103.81, "volume": 287857.0}, {"date": "2021-09-08", "close": 103.39, "volume": 157276.0}, {"date": "2021-09-09", "close": 103.83, "volume": 164541.0}, {"date": "2021-09-10", "close": 102.75, "volume": 129116.0}, {"date": "2021-09-13", "close": 103.56, "volume": 140586.0}, {"date": "2021-09-14", "close": 102.44, "volume": 334087.0}, {"date": "2021-09-15", "close": 103.62, "volume": 121310.0}, {"date": "2021-09-16", "close": 102.53, "volume": 1530865.0}, {"date": "2021-09-17", "close": 102.4, "volume": 176836.0}, {"date": "2021-09-20", "close": 101.79, "volume": 319990.0}, {"date": "2021-09-21", "close": 100.96, "volume": 255311.0}, {"date": "2021-09-22", "close": 103.35, "volume": 245811.0}, {"date": "2021-09-23", "close": 105.1, "volume": 137054.0}, {"date": "2021-09-24", "close": 105.31, "volume": 102287.0}, {"date": "2021-09-27", "close": 106.49, "volume": 167633.0}, {"date": "2021-09-28", "close": 105.09, "volume": 143976.0}, {"date": "2021-09-29", "close": 105.72, "volume": 194878.0}, {"date": "2021-09-30", "close": 104.24, "volume": 115226.0}, {"date": "2021-10-01", "close": 106.2, "volume": 193403.0}, {"date": "2021-10-04", "close": 105.54, "volume": 99052.0}, {"date": "2021-10-05", "close": 106.14, "volume": 104926.0}, {"date": "2021-10-06", "close": 106.69, "volume": 77719.0}, {"date": "2021-10-07", "close": 107.86, "volume": 181724.0}, {"date": "2021-10-08", "close": 107.78, "volume": 121997.0}, {"date": "2021-10-11", "close": 107.72, "volume": 132709.0}, {"date": "2021-10-12", "close": 107.61, "volume": 79572.0}, {"date": "2021-10-13", "close": 107.33, "volume": 117515.0}, {"date": "2021-10-14", "close": 107.39, "volume": 114209.0}, {"date": "2021-10-15", "close": 107.95, "volume": 141678.0}, {"date": "2021-10-18", "close": 107.7, "volume": 109339.0}, {"date": "2021-10-19", "close": 108.18, "volume": 109130.0}, {"date": "2021-10-20", "close": 108.38, "volume": 72788.0}, {"date": "2021-10-21", "close": 108.46, "volume": 52717.0}, {"date": "2021-10-22", "close": 108.41, "volume": 53898.0}, {"date": "2021-10-25", "close": 108.13, "volume": 120430.0}, {"date": "2021-10-26", "close": 105.71, "volume": 421158.0}, {"date": "2021-10-27", "close": 104.52, "volume": 161029.0}, {"date": "2021-10-28", "close": 104.37, "volume": 128551.0}, {"date": "2021-10-29", "close": 104.5, "volume": 103898.0}, {"date": "2021-11-01", "close": 105.36, "volume": 178891.0}, {"date": "2021-11-02", "close": 104.62, "volume": 157925.0}, {"date": "2021-11-03", "close": 105.46, "volume": 122462.0}, {"date": "2021-11-04", "close": 105.26, "volume": 92574.0}, {"date": "2021-11-05", "close": 108.96, "volume": 259974.0}, {"date": "2021-11-08", "close": 108.5, "volume": 151907.0}, {"date": "2021-11-09", "close": 108.63, "volume": 166801.0}, {"date": "2021-11-10", "close": 107.56, "volume": 116637.0}, {"date": "2021-11-11", "close": 106.69, "volume": 95561.0}, {"date": "2021-11-12", "close": 106.86, "volume": 101727.0}, {"date": "2021-11-15", "close": 108.35, "volume": 235679.0}, {"date": "2021-11-16", "close": 106.93, "volume": 139167.0}, {"date": "2021-11-17", "close": 106.71, "volume": 173344.0}, {"date": "2021-11-18", "close": 106.53, "volume": 196347.0}, {"date": "2021-11-19", "close": 104.18, "volume": 189679.0}, {"date": "2021-11-22", "close": 104.55, "volume": 191721.0}, {"date": "2021-11-23", "close": 104.48, "volume": 139313.0}, {"date": "2021-11-24", "close": 104.52, "volume": 72854.0}, {"date": "2021-11-26", "close": 99.88, "volume": 291798.0}, {"date": "2021-11-29", "close": 100.01, "volume": 180004.0}, {"date": "2021-11-30", "close": 98.1, "volume": 261618.0}, {"date": "2021-12-01", "close": 95.53, "volume": 193003.0}, {"date": "2021-12-02", "close": 99.1, "volume": 460915.0}, {"date": "2021-12-03", "close": 98.36, "volume": 390099.0}, {"date": "2021-12-06", "close": 100.93, "volume": 261164.0}, {"date": "2021-12-07", "close": 101.73, "volume": 165578.0}, {"date": "2021-12-08", "close": 102.86, "volume": 209097.0}, {"date": "2021-12-09", "close": 102.06, "volume": 186801.0}, {"date": "2021-12-10", "close": 101.86, "volume": 204143.0}, {"date": "2021-12-13", "close": 99.87, "volume": 168314.0}, {"date": "2021-12-14", "close": 99.18, "volume": 194171.0}, {"date": "2021-12-15", "close": 99.71, "volume": 351364.0}, {"date": "2021-12-16", "close": 98.48, "volume": 171650.0}, {"date": "2021-12-17", "close": 98.5, "volume": 423277.0}, {"date": "2021-12-20", "close": 97.04, "volume": 321277.0}, {"date": "2021-12-21", "close": 100.72, "volume": 376153.0}, {"date": "2021-12-22", "close": 101.21, "volume": 213549.0}, {"date": "2021-12-23", "close": 102.32, "volume": 117231.0}, {"date": "2021-12-27", "close": 102.64, "volume": 138703.0}, {"date": "2021-12-28", "close": 103.26, "volume": 154195.0}, {"date": "2021-12-29", "close": 102.82, "volume": 124966.0}, {"date": "2021-12-30", "close": 102.72, "volume": 126054.0}, {"date": "2021-12-31", "close": 102.78, "volume": 108925.0}, {"date": "2022-01-03", "close": 103.75, "volume": 191886.0}, {"date": "2022-01-04", "close": 106.26, "volume": 273605.0}, {"date": "2022-01-05", "close": 105.19, "volume": 309642.0}, {"date": "2022-01-06", "close": 105.54, "volume": 173058.0}, {"date": "2022-01-07", "close": 106.41, "volume": 182333.0}, {"date": "2022-01-10", "close": 105.42, "volume": 189763.0}, {"date": "2022-01-11", "close": 106.64, "volume": 193175.0}, {"date": "2022-01-12", "close": 106.68, "volume": 176070.0}, {"date": "2022-01-13", "close": 107.19, "volume": 260649.0}, {"date": "2022-01-14", "close": 108.08, "volume": 308087.0}, {"date": "2022-01-18", "close": 106.69, "volume": 246628.0}, {"date": "2022-01-19", "close": 105.3, "volume": 172185.0}, {"date": "2022-01-20", "close": 104.21, "volume": 214633.0}, {"date": "2022-01-21", "close": 102.22, "volume": 231046.0}, {"date": "2022-01-24", "close": 102.92, "volume": 619734.0}, {"date": "2022-01-25", "close": 102.62, "volume": 327129.0}, {"date": "2022-01-26", "close": 100.77, "volume": 311106.0}, {"date": "2022-01-27", "close": 98.82, "volume": 368044.0}, {"date": "2022-01-28", "close": 99.69, "volume": 340971.0}, {"date": "2022-01-31", "close": 101.13, "volume": 326415.0}, {"date": "2022-02-01", "close": 102.335, "volume": 487973.0}, {"date": "2022-02-02", "close": 102.96, "volume": 247229.0}, {"date": "2022-02-03", "close": 102.3, "volume": 202421.0}, {"date": "2022-02-04", "close": 102.42, "volume": 209970.0}, {"date": "2022-02-07", "close": 103.76, "volume": 296380.0}, {"date": "2022-02-08", "close": 105.05, "volume": 192328.0}, {"date": "2022-02-09", "close": 106.32, "volume": 188238.0}, {"date": "2022-02-10", "close": 105.55, "volume": 192208.0}, {"date": "2022-02-11", "close": 105.18, "volume": 404593.0}, {"date": "2022-02-14", "close": 104.09, "volume": 296903.0}, {"date": "2022-02-15", "close": 105.9, "volume": 216417.0}, {"date": "2022-02-16", "close": 106.97, "volume": 280196.0}, {"date": "2022-02-17", "close": 105.59, "volume": 243997.0}, {"date": "2022-02-18", "close": 104.3, "volume": 297234.0}, {"date": "2022-02-22", "close": 102.86, "volume": 314568.0}, {"date": "2022-02-23", "close": 101.69, "volume": 248575.0}, {"date": "2022-02-24", "close": 104.49, "volume": 916710.0}, {"date": "2022-02-25", "close": 107.63, "volume": 730091.0}, {"date": "2022-02-28", "close": 111.9, "volume": 3484087.0}, {"date": "2022-03-01", "close": 110.71, "volume": 1308865.0}, {"date": "2022-03-02", "close": 111.54, "volume": 865400.0}, {"date": "2022-03-03", "close": 109.85, "volume": 1281501.0}, {"date": "2022-03-04", "close": 109.33, "volume": 789511.0}, {"date": "2022-03-07", "close": 107.11, "volume": 1411022.0}, {"date": "2022-03-08", "close": 105.05, "volume": 1196087.0}, {"date": "2022-03-09", "close": 107.52, "volume": 663717.0}, {"date": "2022-03-10", "close": 107.42, "volume": 760542.0}, {"date": "2022-03-11", "close": 105.84, "volume": 901702.0}, {"date": "2022-03-14", "close": 105.35, "volume": 1317858.0}, {"date": "2022-03-15", "close": 107.14, "volume": 490231.0}, {"date": "2022-03-16", "close": 106.895, "volume": 575496.0}, {"date": "2022-03-17", "close": 108.56, "volume": 581803.0}, {"date": "2022-03-18", "close": 109.2, "volume": 434829.0}, {"date": "2022-03-21", "close": 110.6, "volume": 624940.0}, {"date": "2022-03-22", "close": 111.93, "volume": 1777731.0}, {"date": "2022-03-23", "close": 111.49, "volume": 777217.0}, {"date": "2022-03-24", "close": 112.56, "volume": 637262.0}, {"date": "2022-03-25", "close": 112.95, "volume": 649815.0}, {"date": "2022-03-28", "close": 111.43, "volume": 648234.0}, {"date": "2022-03-29", "close": 112.02, "volume": 708935.0}, {"date": "2022-03-30", "close": 112.24, "volume": 413027.0}, {"date": "2022-03-31", "close": 110.79, "volume": 311016.0}, {"date": "2022-04-01", "close": 111.64, "volume": 505704.0}, {"date": "2022-04-04", "close": 111.33, "volume": 329224.0}, {"date": "2022-04-05", "close": 110.01, "volume": 1470686.0}, {"date": "2022-04-06", "close": 109.585, "volume": 1146861.0}, {"date": "2022-04-07", "close": 111.17, "volume": 813223.0}, {"date": "2022-04-08", "close": 109.66, "volume": 542794.0}, {"date": "2022-04-11", "close": 110.04, "volume": 662798.0}, {"date": "2022-04-12", "close": 110.66, "volume": 477493.0}, {"date": "2022-04-13", "close": 111.62, "volume": 461026.0}, {"date": "2022-04-14", "close": 111.92, "volume": 586590.0}, {"date": "2022-04-18", "close": 111.68, "volume": 540159.0}, {"date": "2022-04-19", "close": 112.65, "volume": 514940.0}, {"date": "2022-04-20", "close": 112.58, "volume": 467114.0}, {"date": "2022-04-21", "close": 109.25, "volume": 753984.0}, {"date": "2022-04-22", "close": 108.31, "volume": 614839.0}, {"date": "2022-04-25", "close": 107.64, "volume": 928831.0}, {"date": "2022-04-26", "close": 106.16, "volume": 573749.0}, {"date": "2022-04-27", "close": 105.3, "volume": 1171400.0}, {"date": "2022-04-28", "close": 105.87, "volume": 501812.0}, {"date": "2022-04-29", "close": 102.86, "volume": 488344.0}, {"date": "2022-05-02", "close": 102.91, "volume": 810462.0}, {"date": "2022-05-03", "close": 103.73, "volume": 499138.0}, {"date": "2022-05-04", "close": 106.46, "volume": 641188.0}, {"date": "2022-05-05", "close": 103.89, "volume": 590180.0}, {"date": "2022-05-06", "close": 103.2, "volume": 458963.0}, {"date": "2022-05-09", "close": 98.62, "volume": 2360028.0}, {"date": "2022-05-10", "close": 98.8, "volume": 890011.0}, {"date": "2022-05-11", "close": 97.72, "volume": 577592.0}, {"date": "2022-05-12", "close": 97.08, "volume": 606860.0}, {"date": "2022-05-13", "close": 98.72, "volume": 511808.0}, {"date": "2022-05-16", "close": 98.56, "volume": 412808.0}, {"date": "2022-05-17", "close": 100.89, "volume": 719445.0}, {"date": "2022-05-18", "close": 98.36, "volume": 516186.0}, {"date": "2022-05-19", "close": 97.17, "volume": 453585.0}, {"date": "2022-05-20", "close": 96.27, "volume": 864668.0}, {"date": "2022-05-23", "close": 98.11, "volume": 539537.0}, {"date": "2022-05-24", "close": 98.84, "volume": 368590.0}, {"date": "2022-05-25", "close": 99.68, "volume": 388215.0}, {"date": "2022-05-26", "close": 101.3, "volume": 283771.0}, {"date": "2022-05-27", "close": 103.42, "volume": 304792.0}, {"date": "2022-05-31", "close": 102.18, "volume": 350401.0}, {"date": "2022-06-01", "close": 102.06, "volume": 450264.0}, {"date": "2022-06-02", "close": 104.08, "volume": 350178.0}, {"date": "2022-06-03", "close": 104.02, "volume": 231478.0}, {"date": "2022-06-06", "close": 104.45, "volume": 349218.0}, {"date": "2022-06-07", "close": 106.92, "volume": 411488.0}, {"date": "2022-06-08", "close": 104.93, "volume": 370162.0}, {"date": "2022-06-09", "close": 102.44, "volume": 1953314.0}, {"date": "2022-06-10", "close": 100.23, "volume": 1243692.0}, {"date": "2022-06-13", "close": 96.48, "volume": 564252.0}, {"date": "2022-06-14", "close": 95.61, "volume": 750378.0}, {"date": "2022-06-15", "close": 96.94, "volume": 473393.0}, {"date": "2022-06-16", "close": 93.66, "volume": 892985.0}, {"date": "2022-06-17", "close": 93.99, "volume": 687118.0}, {"date": "2022-06-21", "close": 96.56, "volume": 507519.0}, {"date": "2022-06-22", "close": 96.15, "volume": 378457.0}, {"date": "2022-06-23", "close": 95.39, "volume": 414989.0}, {"date": "2022-06-24", "close": 98.43, "volume": 360979.0}, {"date": "2022-06-27", "close": 98.62, "volume": 312705.0}, {"date": "2022-06-28", "close": 97.97, "volume": 435023.0}, {"date": "2022-06-29", "close": 97.4, "volume": 358869.0}, {"date": "2022-06-30", "close": 99.17, "volume": 485926.0}, {"date": "2022-07-01", "close": 100.25, "volume": 380569.0}, {"date": "2022-07-05", "close": 97.15, "volume": 818212.0}, {"date": "2022-07-06", "close": 98.4, "volume": 627885.0}, {"date": "2022-07-07", "close": 99.24, "volume": 296802.0}, {"date": "2022-07-08", "close": 99.32, "volume": 262881.0}, {"date": "2022-07-11", "close": 98.5, "volume": 349993.0}, {"date": "2022-07-12", "close": 98.65, "volume": 216050.0}, {"date": "2022-07-13", "close": 97.15, "volume": 290797.0}, {"date": "2022-07-14", "close": 96.1, "volume": 341520.0}, {"date": "2022-07-15", "close": 96.94, "volume": 336051.0}, {"date": "2022-07-18", "close": 95.75, "volume": 267185.0}, {"date": "2022-07-19", "close": 99.195, "volume": 341318.0}, {"date": "2022-07-20", "close": 100.49, "volume": 295244.0}, {"date": "2022-07-21", "close": 100.76, "volume": 204236.0}, {"date": "2022-07-22", "close": 99.99, "volume": 277260.0}, {"date": "2022-07-25", "close": 100.38, "volume": 564548.0}, {"date": "2022-07-26", "close": 98.9, "volume": 331467.0}, {"date": "2022-07-27", "close": 99.62, "volume": 274994.0}, {"date": "2022-07-28", "close": 101.75, "volume": 1130394.0}, {"date": "2022-07-29", "close": 103.8, "volume": 552433.0}, {"date": "2022-08-01", "close": 104.58, "volume": 450160.0}, {"date": "2022-08-02", "close": 104.66, "volume": 466692.0}, {"date": "2022-08-03", "close": 105.13, "volume": 358798.0}, {"date": "2022-08-04", "close": 104.4, "volume": 286997.0}, {"date": "2022-08-05", "close": 104.23, "volume": 279073.0}, {"date": "2022-08-08", "close": 103.76, "volume": 351116.0}, {"date": "2022-08-09", "close": 103.92, "volume": 254730.0}, {"date": "2022-08-10", "close": 105.89, "volume": 248405.0}, {"date": "2022-08-11", "close": 105.67, "volume": 342982.0}, {"date": "2022-08-12", "close": 107.68, "volume": 222440.0}, {"date": "2022-08-15", "close": 108.54, "volume": 244498.0}, {"date": "2022-08-16", "close": 108.67, "volume": 274310.0}, {"date": "2022-08-17", "close": 108.0, "volume": 281242.0}, {"date": "2022-08-18", "close": 108.23, "volume": 180851.0}, {"date": "2022-08-19", "close": 106.77, "volume": 199364.0}, {"date": "2022-08-22", "close": 104.45, "volume": 241227.0}, {"date": "2022-08-23", "close": 104.68, "volume": 246451.0}, {"date": "2022-08-24", "close": 105.63, "volume": 236794.0}, {"date": "2022-08-25", "close": 107.86, "volume": 237413.0}, {"date": "2022-08-26", "close": 104.9, "volume": 372093.0}, {"date": "2022-08-29", "close": 104.21, "volume": 314570.0}, {"date": "2022-08-30", "close": 102.76, "volume": 330095.0}, {"date": "2022-08-31", "close": 101.71, "volume": 274183.0}, {"date": "2022-09-01", "close": 100.55, "volume": 454147.0}, {"date": "2022-09-02", "close": 100.13, "volume": 410478.0}, {"date": "2022-09-06", "close": 100.03, "volume": 361355.0}, {"date": "2022-09-07", "close": 101.7, "volume": 291902.0}, {"date": "2022-09-08", "close": 101.85, "volume": 244644.0}, {"date": "2022-09-09", "close": 103.12, "volume": 317533.0}, {"date": "2022-09-12", "close": 103.3, "volume": 386682.0}, {"date": "2022-09-13", "close": 98.98, "volume": 272522.0}, {"date": "2022-09-14", "close": 100.54, "volume": 335575.0}, {"date": "2022-09-15", "close": 99.68, "volume": 252477.0}, {"date": "2022-09-16", "close": 98.54, "volume": 271448.0}, {"date": "2022-09-19", "close": 99.23, "volume": 302368.0}, {"date": "2022-09-20", "close": 99.1, "volume": 196489.0}, {"date": "2022-09-21", "close": 98.12, "volume": 444622.0}, {"date": "2022-09-22", "close": 97.04, "volume": 424577.0}, {"date": "2022-09-23", "close": 94.53, "volume": 487232.0}, {"date": "2022-09-26", "close": 92.71, "volume": 315946.0}, {"date": "2022-09-27", "close": 92.23, "volume": 352141.0}, {"date": "2022-09-28", "close": 94.05, "volume": 438841.0}, {"date": "2022-09-29", "close": 91.91, "volume": 566248.0}, {"date": "2022-09-30", "close": 91.19, "volume": 405526.0}, {"date": "2022-10-03", "close": 93.83, "volume": 459793.0}, {"date": "2022-10-04", "close": 96.94, "volume": 357492.0}, {"date": "2022-10-05", "close": 96.24, "volume": 327527.0}, {"date": "2022-10-06", "close": 95.61, "volume": 381216.0}, {"date": "2022-10-07", "close": 95.21, "volume": 412146.0}, {"date": "2022-10-10", "close": 96.04, "volume": 419473.0}, {"date": "2022-10-11", "close": 96.01, "volume": 448861.0}, {"date": "2022-10-12", "close": 93.855, "volume": 277807.0}, {"date": "2022-10-13", "close": 95.7, "volume": 572669.0}, {"date": "2022-10-14", "close": 93.07, "volume": 470290.0}, {"date": "2022-10-17", "close": 95.52, "volume": 485160.0}, {"date": "2022-10-18", "close": 99.34, "volume": 426638.0}, {"date": "2022-10-19", "close": 99.83, "volume": 633140.0}, {"date": "2022-10-20", "close": 99.64, "volume": 424862.0}, {"date": "2022-10-21", "close": 101.95, "volume": 328102.0}, {"date": "2022-10-24", "close": 103.05, "volume": 812614.0}, {"date": "2022-10-25", "close": 103.49, "volume": 491152.0}, {"date": "2022-10-26", "close": 103.06, "volume": 1359224.0}, {"date": "2022-10-27", "close": 104.8, "volume": 702646.0}, {"date": "2022-10-28", "close": 107.58, "volume": 972891.0}, {"date": "2022-10-31", "close": 107.21, "volume": 565701.0}, {"date": "2022-11-01", "close": 107.34, "volume": 497962.0}, {"date": "2022-11-02", "close": 105.79, "volume": 452943.0}, {"date": "2022-11-03", "close": 106.54, "volume": 383125.0}, {"date": "2022-11-04", "close": 107.17, "volume": 456002.0}, {"date": "2022-11-07", "close": 108.67, "volume": 433171.0}, {"date": "2022-11-08", "close": 109.56, "volume": 794080.0}, {"date": "2022-11-09", "close": 108.81, "volume": 569207.0}, {"date": "2022-11-10", "close": 112.55, "volume": 951897.0}, {"date": "2022-11-11", "close": 108.73, "volume": 814516.0}, {"date": "2022-11-14", "close": 107.41, "volume": 555476.0}, {"date": "2022-11-15", "close": 109.17, "volume": 1066541.0}, {"date": "2022-11-16", "close": 108.4, "volume": 418253.0}, {"date": "2022-11-17", "close": 109.01, "volume": 394844.0}, {"date": "2022-11-18", "close": 109.83, "volume": 416466.0}, {"date": "2022-11-21", "close": 110.38, "volume": 363668.0}, {"date": "2022-11-22", "close": 110.8, "volume": 314557.0}, {"date": "2022-11-23", "close": 111.02, "volume": 323548.0}, {"date": "2022-11-25", "close": 111.63, "volume": 173484.0}, {"date": "2022-11-28", "close": 109.8, "volume": 325894.0}, {"date": "2022-11-29", "close": 110.0, "volume": 255829.0}, {"date": "2022-11-30", "close": 111.92, "volume": 504404.0}, {"date": "2022-12-01", "close": 112.01, "volume": 431964.0}, {"date": "2022-12-02", "close": 114.11, "volume": 478300.0}, {"date": "2022-12-05", "close": 112.94, "volume": 304542.0}, {"date": "2022-12-06", "close": 110.86, "volume": 645080.0}, {"date": "2022-12-07", "close": 110.47, "volume": 704088.0}, {"date": "2022-12-08", "close": 111.04, "volume": 367322.0}, {"date": "2022-12-09", "close": 110.22, "volume": 319274.0}, {"date": "2022-12-12", "close": 111.69, "volume": 491809.0}, {"date": "2022-12-13", "close": 111.36, "volume": 337856.0}, {"date": "2022-12-14", "close": 111.65, "volume": 604340.0}, {"date": "2022-12-15", "close": 109.51, "volume": 665796.0}, {"date": "2022-12-16", "close": 109.98, "volume": 484452.0}, {"date": "2022-12-19", "close": 109.33, "volume": 509190.0}, {"date": "2022-12-20", "close": 110.23, "volume": 448244.0}, {"date": "2022-12-21", "close": 112.07, "volume": 510567.0}, {"date": "2022-12-22", "close": 110.08, "volume": 520055.0}, {"date": "2022-12-23", "close": 110.86, "volume": 179442.0}, {"date": "2022-12-27", "close": 111.2, "volume": 531274.0}, {"date": "2022-12-28", "close": 110.38, "volume": 325007.0}, {"date": "2022-12-29", "close": 111.52, "volume": 556860.0}, {"date": "2022-12-30", "close": 111.86, "volume": 461671.0}, {"date": "2023-01-03", "close": 111.47, "volume": 719734.0}, {"date": "2023-01-04", "close": 112.11, "volume": 478230.0}, {"date": "2023-01-05", "close": 111.96, "volume": 397214.0}, {"date": "2023-01-06", "close": 113.69, "volume": 1188666.0}, {"date": "2023-01-09", "close": 111.52, "volume": 693850.0}, {"date": "2023-01-10", "close": 112.16, "volume": 471174.0}, {"date": "2023-01-11", "close": 112.83, "volume": 552280.0}, {"date": "2023-01-12", "close": 113.72, "volume": 787742.0}, {"date": "2023-01-13", "close": 112.35, "volume": 785256.0}, {"date": "2023-01-17", "close": 111.79, "volume": 543657.0}, {"date": "2023-01-18", "close": 109.86, "volume": 2364551.0}, {"date": "2023-01-19", "close": 108.43, "volume": 2563219.0}, {"date": "2023-01-20", "close": 109.35, "volume": 826720.0}, {"date": "2023-01-23", "close": 110.53, "volume": 777292.0}, {"date": "2023-01-24", "close": 112.21, "volume": 730418.0}, {"date": "2023-01-25", "close": 112.68, "volume": 619747.0}, {"date": "2023-01-26", "close": 113.64, "volume": 1509140.0}, {"date": "2023-01-27", "close": 113.71, "volume": 608544.0}, {"date": "2023-01-30", "close": 113.19, "volume": 541666.0}, {"date": "2023-01-31", "close": 114.67, "volume": 495179.0}, {"date": "2023-02-01", "close": 114.77, "volume": 729268.0}, {"date": "2023-02-02", "close": 114.13, "volume": 774694.0}, {"date": "2023-02-03", "close": 113.51, "volume": 639919.0}, {"date": "2023-02-06", "close": 114.28, "volume": 622804.0}, {"date": "2023-02-07", "close": 115.29, "volume": 385670.0}, {"date": "2023-02-08", "close": 114.8, "volume": 273854.0}, {"date": "2023-02-09", "close": 114.14, "volume": 377925.0}, {"date": "2023-02-10", "close": 115.58, "volume": 598683.0}, {"date": "2023-02-13", "close": 116.34, "volume": 682269.0}, {"date": "2023-02-14", "close": 117.2, "volume": 741420.0}, {"date": "2023-02-15", "close": 117.58, "volume": 1248622.0}, {"date": "2023-02-16", "close": 116.33, "volume": 1295066.0}, {"date": "2023-02-17", "close": 116.82, "volume": 538949.0}, {"date": "2023-02-21", "close": 115.68, "volume": 557207.0}, {"date": "2023-02-22", "close": 116.0, "volume": 688074.0}, {"date": "2023-02-23", "close": 116.15, "volume": 658814.0}, {"date": "2023-02-24", "close": 115.51, "volume": 553226.0}, {"date": "2023-02-27", "close": 115.5, "volume": 430414.0}, {"date": "2023-02-28", "close": 114.71, "volume": 539380.0}, {"date": "2023-03-01", "close": 115.76, "volume": 505939.0}, {"date": "2023-03-02", "close": 117.08, "volume": 1567984.0}, {"date": "2023-03-03", "close": 117.74, "volume": 876632.0}, {"date": "2023-03-06", "close": 117.51, "volume": 861038.0}, {"date": "2023-03-07", "close": 116.57, "volume": 654195.0}, {"date": "2023-03-08", "close": 116.11, "volume": 507281.0}, {"date": "2023-03-09", "close": 114.12, "volume": 812621.0}, {"date": "2023-03-10", "close": 113.03, "volume": 1367572.0}, {"date": "2023-03-13", "close": 112.54, "volume": 844277.0}, {"date": "2023-03-14", "close": 113.82, "volume": 718206.0}, {"date": "2023-03-15", "close": 111.28, "volume": 849592.0}, {"date": "2023-03-16", "close": 112.92, "volume": 1574437.0}, {"date": "2023-03-17", "close": 110.46, "volume": 889995.0}, {"date": "2023-03-20", "close": 112.14, "volume": 816542.0}, {"date": "2023-03-21", "close": 113.17, "volume": 591927.0}, {"date": "2023-03-22", "close": 110.91, "volume": 490047.0}, {"date": "2023-03-23", "close": 110.53, "volume": 555610.0}, {"date": "2023-03-24", "close": 111.26, "volume": 401150.0}, {"date": "2023-03-27", "close": 112.3, "volume": 352243.0}, {"date": "2023-03-28", "close": 112.85, "volume": 370358.0}, {"date": "2023-03-29", "close": 114.07, "volume": 317236.0}, {"date": "2023-03-30", "close": 114.38, "volume": 667274.0}, {"date": "2023-03-31", "close": 115.08, "volume": 395581.0}, {"date": "2023-04-03", "close": 116.88, "volume": 505592.0}, {"date": "2023-04-04", "close": 115.58, "volume": 427666.0}, {"date": "2023-04-05", "close": 114.61, "volume": 329239.0}, {"date": "2023-04-06", "close": 114.42, "volume": 459958.0}, {"date": "2023-04-10", "close": 115.54, "volume": 311955.0}, {"date": "2023-04-11", "close": 115.6499, "volume": 369957.0}, {"date": "2023-04-12", "close": 116.33, "volume": 356766.0}, {"date": "2023-04-13", "close": 116.89, "volume": 481949.0}, {"date": "2023-04-14", "close": 114.94, "volume": 682360.0}, {"date": "2023-04-17", "close": 116.13, "volume": 378794.0}, {"date": "2023-04-18", "close": 117.41, "volume": 854586.0}, {"date": "2023-04-19", "close": 116.96, "volume": 398106.0}, {"date": "2023-04-20", "close": 116.4, "volume": 470307.0}, {"date": "2023-04-21", "close": 115.57, "volume": 420301.0}, {"date": "2023-04-24", "close": 115.62, "volume": 320350.0}, {"date": "2023-04-25", "close": 114.27, "volume": 495176.0}, {"date": "2023-04-26", "close": 111.9, "volume": 1110922.0}, {"date": "2023-04-27", "close": 113.55, "volume": 707567.0}, {"date": "2023-04-28", "close": 113.96, "volume": 582596.0}, {"date": "2023-05-01", "close": 114.25, "volume": 683992.0}, {"date": "2023-05-02", "close": 113.68, "volume": 789519.0}, {"date": "2023-05-03", "close": 112.34, "volume": 510847.0}, {"date": "2023-05-04", "close": 110.72, "volume": 589182.0}, {"date": "2023-05-05", "close": 111.76, "volume": 362004.0}, {"date": "2023-05-08", "close": 111.14, "volume": 314606.0}, {"date": "2023-05-09", "close": 112.43, "volume": 421363.0}, {"date": "2023-05-10", "close": 111.5, "volume": 510449.0}, {"date": "2023-05-11", "close": 111.13, "volume": 350605.0}, {"date": "2023-05-12", "close": 110.89, "volume": 359257.0}, {"date": "2023-05-15", "close": 112.22, "volume": 284901.0}, {"date": "2023-05-16", "close": 111.13, "volume": 305663.0}, {"date": "2023-05-17", "close": 113.04, "volume": 755182.0}, {"date": "2023-05-18", "close": 113.33, "volume": 312383.0}, {"date": "2023-05-19", "close": 112.57, "volume": 431768.0}, {"date": "2023-05-22", "close": 113.06, "volume": 446364.0}, {"date": "2023-05-23", "close": 110.92, "volume": 432881.0}, {"date": "2023-05-24", "close": 109.8, "volume": 441376.0}, {"date": "2023-05-25", "close": 109.0, "volume": 645571.0}, {"date": "2023-05-26", "close": 109.67, "volume": 488341.0}, {"date": "2023-05-30", "close": 109.46, "volume": 534302.0}, {"date": "2023-05-31", "close": 108.66, "volume": 441314.0}, {"date": "2023-06-01", "close": 110.16, "volume": 485116.0}, {"date": "2023-06-02", "close": 112.68, "volume": 518189.0}, {"date": "2023-06-05", "close": 111.82, "volume": 468015.0}, {"date": "2023-06-06", "close": 112.825, "volume": 449106.0}, {"date": "2023-06-07", "close": 114.52, "volume": 491554.0}, {"date": "2023-06-08", "close": 115.45, "volume": 297348.0}, {"date": "2023-06-09", "close": 115.09, "volume": 288525.0}, {"date": "2023-06-12", "close": 115.85, "volume": 261220.0}, {"date": "2023-06-13", "close": 115.76, "volume": 854380.0}, {"date": "2023-06-14", "close": 114.5, "volume": 429686.0}, {"date": "2023-06-15", "close": 115.74, "volume": 810820.0}, {"date": "2023-06-16", "close": 115.88, "volume": 442368.0}, {"date": "2023-06-20", "close": 115.24, "volume": 319293.0}, {"date": "2023-06-21", "close": 116.3, "volume": 432841.0}, {"date": "2023-06-22", "close": 114.51, "volume": 627264.0}, {"date": "2023-06-23", "close": 113.65, "volume": 551287.0}, {"date": "2023-06-26", "close": 113.47, "volume": 392505.0}, {"date": "2023-06-27", "close": 114.88, "volume": 407234.0}, {"date": "2023-06-28", "close": 114.75, "volume": 355505.0}, {"date": "2023-06-29", "close": 116.36, "volume": 434811.0}, {"date": "2023-06-30", "close": 116.67, "volume": 378619.0}, {"date": "2023-07-03", "close": 116.92, "volume": 394468.0}, {"date": "2023-07-05", "close": 116.73, "volume": 272023.0}, {"date": "2023-07-06", "close": 116.09, "volume": 288585.0}, {"date": "2023-07-07", "close": 116.04, "volume": 232178.0}, {"date": "2023-07-10", "close": 116.75, "volume": 315389.0}, {"date": "2023-07-11", "close": 118.17, "volume": 331129.0}, {"date": "2023-07-12", "close": 117.42, "volume": 353183.0}, {"date": "2023-07-13", "close": 117.56, "volume": 402124.0}, {"date": "2023-07-14", "close": 116.2, "volume": 249046.0}, {"date": "2023-07-17", "close": 116.8, "volume": 346853.0}, {"date": "2023-07-18", "close": 116.28, "volume": 378328.0}, {"date": "2023-07-19", "close": 115.61, "volume": 2007383.0}, {"date": "2023-07-20", "close": 117.01, "volume": 500229.0}, {"date": "2023-07-21", "close": 116.38, "volume": 337382.0}, {"date": "2023-07-24", "close": 116.97, "volume": 238887.0}, {"date": "2023-07-25", "close": 114.57, "volume": 1327763.0}, {"date": "2023-07-26", "close": 116.29, "volume": 601135.0}, {"date": "2023-07-27", "close": 115.84, "volume": 441551.0}, {"date": "2023-07-28", "close": 116.93, "volume": 318301.0}, {"date": "2023-07-31", "close": 117.72, "volume": 287437.0}, {"date": "2023-08-01", "close": 117.72, "volume": 448099.0}, {"date": "2023-08-02", "close": 115.3, "volume": 532053.0}, {"date": "2023-08-03", "close": 115.05, "volume": 372644.0}, {"date": "2023-08-04", "close": 115.65, "volume": 307007.0}, {"date": "2023-08-07", "close": 117.33, "volume": 480389.0}, {"date": "2023-08-08", "close": 116.82, "volume": 240682.0}, {"date": "2023-08-09", "close": 117.49, "volume": 333049.0}, {"date": "2023-08-10", "close": 116.91, "volume": 448976.0}, {"date": "2023-08-11", "close": 117.23, "volume": 381207.0}, {"date": "2023-08-14", "close": 116.89, "volume": 407855.0}, {"date": "2023-08-15", "close": 115.25, "volume": 377906.0}, {"date": "2023-08-16", "close": 114.8, "volume": 474444.0}, {"date": "2023-08-17", "close": 113.79, "volume": 377074.0}, {"date": "2023-08-18", "close": 114.64, "volume": 674709.0}, {"date": "2023-08-21", "close": 114.7, "volume": 415742.0}, {"date": "2023-08-22", "close": 115.16, "volume": 423550.0}, {"date": "2023-08-23", "close": 115.54, "volume": 302812.0}, {"date": "2023-08-24", "close": 113.44, "volume": 439041.0}, {"date": "2023-08-25", "close": 114.06, "volume": 346056.0}, {"date": "2023-08-28", "close": 115.43, "volume": 472038.0}, {"date": "2023-08-29", "close": 115.71, "volume": 364982.0}, {"date": "2023-08-30", "close": 116.72, "volume": 391815.0}, {"date": "2023-08-31", "close": 116.17, "volume": 250265.0}, {"date": "2023-09-01", "close": 116.44, "volume": 246674.0}, {"date": "2023-09-05", "close": 114.83, "volume": 377740.0}, {"date": "2023-09-06", "close": 113.37, "volume": 336785.0}, {"date": "2023-09-07", "close": 113.32, "volume": 395830.0}, {"date": "2023-09-08", "close": 112.13, "volume": 391674.0}, {"date": "2023-09-11", "close": 110.51, "volume": 926845.0}, {"date": "2023-09-12", "close": 109.93, "volume": 760084.0}, {"date": "2023-09-13", "close": 109.49, "volume": 343549.0}, {"date": "2023-09-14", "close": 110.11, "volume": 632067.0}, {"date": "2023-09-15", "close": 109.82, "volume": 395644.0}, {"date": "2023-09-18", "close": 110.04, "volume": 242668.0}, {"date": "2023-09-19", "close": 109.41, "volume": 301046.0}, {"date": "2023-09-20", "close": 108.99, "volume": 363820.0}, {"date": "2023-09-21", "close": 107.12, "volume": 737534.0}, {"date": "2023-09-22", "close": 106.13, "volume": 880290.0}, {"date": "2023-09-25", "close": 106.57, "volume": 403292.0}, {"date": "2023-09-26", "close": 105.4, "volume": 383069.0}, {"date": "2023-09-27", "close": 106.39, "volume": 302017.0}, {"date": "2023-09-28", "close": 105.86, "volume": 563871.0}, {"date": "2023-09-29", "close": 105.97, "volume": 252904.0}, {"date": "2023-10-02", "close": 104.78, "volume": 554249.0}, {"date": "2023-10-03", "close": 104.01, "volume": 445115.0}, {"date": "2023-10-04", "close": 103.56, "volume": 424788.0}, {"date": "2023-10-05", "close": 103.16, "volume": 390292.0}, {"date": "2023-10-06", "close": 104.09, "volume": 355304.0}, {"date": "2023-10-09", "close": 108.72, "volume": 1868659.0}, {"date": "2023-10-10", "close": 109.5, "volume": 1165660.0}, {"date": "2023-10-11", "close": 110.16, "volume": 651072.0}, {"date": "2023-10-12", "close": 108.81, "volume": 673712.0}, {"date": "2023-10-13", "close": 108.66, "volume": 679693.0}, {"date": "2023-10-16", "close": 109.33, "volume": 582208.0}, {"date": "2023-10-17", "close": 109.66, "volume": 1223772.0}, {"date": "2023-10-18", "close": 109.31, "volume": 790229.0}, {"date": "2023-10-19", "close": 108.25, "volume": 1398133.0}, {"date": "2023-10-20", "close": 106.88, "volume": 606257.0}, {"date": "2023-10-23", "close": 106.81, "volume": 584620.0}, {"date": "2023-10-24", "close": 107.93, "volume": 528330.0}, {"date": "2023-10-25", "close": 107.73, "volume": 652457.0}, {"date": "2023-10-26", "close": 108.05, "volume": 805113.0}, {"date": "2023-10-27", "close": 107.25, "volume": 690350.0}, {"date": "2023-10-30", "close": 107.72, "volume": 582674.0}, {"date": "2023-10-31", "close": 109.86, "volume": 484546.0}, {"date": "2023-11-01", "close": 110.57, "volume": 747564.0}, {"date": "2023-11-02", "close": 112.83, "volume": 823100.0}, {"date": "2023-11-03", "close": 113.42, "volume": 622551.0}, {"date": "2023-11-06", "close": 113.12, "volume": 656787.0}, {"date": "2023-11-07", "close": 112.92, "volume": 442455.0}, {"date": "2023-11-08", "close": 112.76, "volume": 455496.0}, {"date": "2023-11-09", "close": 112.77, "volume": 453015.0}, {"date": "2023-11-10", "close": 113.96, "volume": 358084.0}, {"date": "2023-11-13", "close": 115.29, "volume": 521315.0}, {"date": "2023-11-14", "close": 116.18, "volume": 465122.0}, {"date": "2023-11-15", "close": 116.17, "volume": 497374.0}, {"date": "2023-11-16", "close": 115.67, "volume": 463149.0}, {"date": "2023-11-17", "close": 115.75, "volume": 399187.0}, {"date": "2023-11-20", "close": 117.02, "volume": 410763.0}, {"date": "2023-11-21", "close": 117.16, "volume": 364710.0}, {"date": "2023-11-22", "close": 117.96, "volume": 434223.0}, {"date": "2023-11-24", "close": 118.49, "volume": 192102.0}, {"date": "2023-11-27", "close": 117.86, "volume": 341818.0}, {"date": "2023-11-28", "close": 117.92, "volume": 297096.0}, {"date": "2023-11-29", "close": 117.8, "volume": 292101.0}, {"date": "2023-11-30", "close": 119.86, "volume": 345889.0}, {"date": "2023-12-01", "close": 121.28, "volume": 502117.0}, {"date": "2023-12-04", "close": 122.24, "volume": 677265.0}, {"date": "2023-12-05", "close": 121.18, "volume": 391253.0}, {"date": "2023-12-06", "close": 121.58, "volume": 314423.0}, {"date": "2023-12-07", "close": 121.35, "volume": 282975.0}, {"date": "2023-12-08", "close": 122.28, "volume": 263508.0}, {"date": "2023-12-11", "close": 123.47, "volume": 328446.0}, {"date": "2023-12-12", "close": 123.78, "volume": 367098.0}, {"date": "2023-12-13", "close": 125.59, "volume": 447314.0}, {"date": "2023-12-14", "close": 124.85, "volume": 508902.0}, {"date": "2023-12-15", "close": 124.91, "volume": 467341.0}, {"date": "2023-12-18", "close": 125.14, "volume": 339265.0}, {"date": "2023-12-19", "close": 126.46, "volume": 330685.0}, {"date": "2023-12-20", "close": 124.01, "volume": 347970.0}, {"date": "2023-12-21", "close": 125.2, "volume": 321331.0}, {"date": "2023-12-22", "close": 125.92, "volume": 321211.0}, {"date": "2023-12-26", "close": 126.6, "volume": 245873.0}, {"date": "2023-12-27", "close": 126.68, "volume": 206747.0}, {"date": "2023-12-28", "close": 126.61, "volume": 402412.0}, {"date": "2023-12-29", "close": 126.6, "volume": 235921.0}, {"date": "2024-01-02", "close": 125.44, "volume": 403599.0}, {"date": "2024-01-03", "close": 123.73, "volume": 841097.0}, {"date": "2024-01-04", "close": 123.72, "volume": 416746.0}, {"date": "2024-01-05", "close": 123.84, "volume": 390818.0}, {"date": "2024-01-08", "close": 122.43, "volume": 779763.0}, {"date": "2024-01-09", "close": 121.47, "volume": 473503.0}, {"date": "2024-01-10", "close": 122.26, "volume": 425514.0}, {"date": "2024-01-11", "close": 121.47, "volume": 711668.0}, {"date": "2024-01-12", "close": 122.34, "volume": 458331.0}, {"date": "2024-01-16", "close": 119.3, "volume": 980970.0}, {"date": "2024-01-17", "close": 119.32, "volume": 412583.0}, {"date": "2024-01-18", "close": 121.21, "volume": 572476.0}, {"date": "2024-01-19", "close": 121.71, "volume": 449886.0}, {"date": "2024-01-22", "close": 122.17, "volume": 754428.0}, {"date": "2024-01-23", "close": 122.43, "volume": 588514.0}, {"date": "2024-01-24", "close": 122.77, "volume": 618520.0}, {"date": "2024-01-25", "close": 121.67, "volume": 693271.0}, {"date": "2024-01-26", "close": 122.04, "volume": 444268.0}, {"date": "2024-01-29", "close": 122.26, "volume": 337258.0}, {"date": "2024-01-30", "close": 122.09, "volume": 1176650.0}, {"date": "2024-01-31", "close": 122.65, "volume": 495940.0}, {"date": "2024-02-01", "close": 123.7, "volume": 426760.0}, {"date": "2024-02-02", "close": 123.63, "volume": 239931.0}, {"date": "2024-02-05", "close": 123.18, "volume": 370889.0}, {"date": "2024-02-06", "close": 124.11, "volume": 353683.0}, {"date": "2024-02-07", "close": 125.03, "volume": 601356.0}, {"date": "2024-02-08", "close": 124.45, "volume": 447238.0}, {"date": "2024-02-09", "close": 124.66, "volume": 314546.0}, {"date": "2024-02-12", "close": 124.89, "volume": 322439.0}, {"date": "2024-02-13", "close": 124.1, "volume": 872652.0}, {"date": "2024-02-14", "close": 125.32, "volume": 752935.0}, {"date": "2024-02-15", "close": 126.24, "volume": 339702.0}, {"date": "2024-02-16", "close": 125.64, "volume": 326031.0}, {"date": "2024-02-20", "close": 125.43, "volume": 372318.0}, {"date": "2024-02-21", "close": 125.52, "volume": 326583.0}, {"date": "2024-02-22", "close": 125.98, "volume": 382762.0}, {"date": "2024-02-23", "close": 126.42, "volume": 306386.0}, {"date": "2024-02-26", "close": 126.23, "volume": 270704.0}, {"date": "2024-02-27", "close": 126.38, "volume": 351911.0}, {"date": "2024-02-28", "close": 128.13, "volume": 463492.0}, {"date": "2024-02-29", "close": 127.88, "volume": 314085.0}, {"date": "2024-03-01", "close": 127.89, "volume": 537368.0}, {"date": "2024-03-04", "close": 128.88, "volume": 601935.0}, {"date": "2024-03-05", "close": 128.75, "volume": 385123.0}, {"date": "2024-03-06", "close": 129.53, "volume": 371758.0}, {"date": "2024-03-07", "close": 129.87, "volume": 274345.0}, {"date": "2024-03-08", "close": 129.18, "volume": 352068.0}, {"date": "2024-03-11", "close": 127.93, "volume": 476411.0}, {"date": "2024-03-12", "close": 126.95, "volume": 802143.0}, {"date": "2024-03-13", "close": 126.95, "volume": 298093.0}, {"date": "2024-03-14", "close": 126.77, "volume": 350484.0}, {"date": "2024-03-15", "close": 127.21, "volume": 498864.0}, {"date": "2024-03-18", "close": 127.08, "volume": 419526.0}, {"date": "2024-03-19", "close": 128.24, "volume": 324185.0}, {"date": "2024-03-20", "close": 129.68, "volume": 338102.0}, {"date": "2024-03-21", "close": 129.59, "volume": 259216.0}, {"date": "2024-03-22", "close": 130.1, "volume": 275321.0}, {"date": "2024-03-25", "close": 130.22, "volume": 253754.0}, {"date": "2024-03-26", "close": 129.98, "volume": 356214.0}, {"date": "2024-03-27", "close": 131.85, "volume": 423970.0}, {"date": "2024-03-28", "close": 131.93, "volume": 238371.0}, {"date": "2024-04-01", "close": 130.89, "volume": 238196.0}, {"date": "2024-04-02", "close": 130.23, "volume": 685785.0}, {"date": "2024-04-03", "close": 129.66, "volume": 290797.0}, {"date": "2024-04-04", "close": 130.17, "volume": 367362.0}, {"date": "2024-04-05", "close": 131.35, "volume": 323112.0}, {"date": "2024-04-08", "close": 131.07, "volume": 950472.0}, {"date": "2024-04-09", "close": 129.68, "volume": 533224.0}, {"date": "2024-04-10", "close": 129.22, "volume": 827913.0}, {"date": "2024-04-11", "close": 129.16, "volume": 699249.0}, {"date": "2024-04-12", "close": 127.72, "volume": 400077.0}, {"date": "2024-04-15", "close": 127.05, "volume": 493953.0}, {"date": "2024-04-16", "close": 127.66, "volume": 781590.0}, {"date": "2024-04-17", "close": 127.51, "volume": 497629.0}, {"date": "2024-04-18", "close": 127.46, "volume": 486757.0}, {"date": "2024-04-19", "close": 128.0, "volume": 378630.0}, {"date": "2024-04-22", "close": 128.5, "volume": 555119.0}, {"date": "2024-04-23", "close": 129.37, "volume": 821087.0}, {"date": "2024-04-24", "close": 128.51, "volume": 541577.0}, {"date": "2024-04-25", "close": 129.01, "volume": 694032.0}, {"date": "2024-04-26", "close": 129.53, "volume": 281689.0}, {"date": "2024-04-29", "close": 131.13, "volume": 328571.0}, {"date": "2024-04-30", "close": 129.85, "volume": 403997.0}, {"date": "2024-05-01", "close": 130.11, "volume": 270965.0}, {"date": "2024-05-02", "close": 132.06, "volume": 327060.0}, {"date": "2024-05-03", "close": 132.57, "volume": 367870.0}, {"date": "2024-05-06", "close": 133.61, "volume": 504903.0}, {"date": "2024-05-07", "close": 133.44, "volume": 467481.0}, {"date": "2024-05-08", "close": 134.09, "volume": 237810.0}, {"date": "2024-05-09", "close": 135.36, "volume": 356675.0}, {"date": "2024-05-10", "close": 135.1, "volume": 758344.0}, {"date": "2024-05-13", "close": 134.31, "volume": 591637.0}, {"date": "2024-05-14", "close": 134.66, "volume": 423004.0}, {"date": "2024-05-15", "close": 134.36, "volume": 288692.0}, {"date": "2024-05-16", "close": 134.94, "volume": 324684.0}, {"date": "2024-05-17", "close": 135.5, "volume": 259197.0}, {"date": "2024-05-20", "close": 136.38, "volume": 325479.0}, {"date": "2024-05-21", "close": 136.49, "volume": 219127.0}, {"date": "2024-05-22", "close": 136.65, "volume": 231920.0}, {"date": "2024-05-23", "close": 134.16, "volume": 352261.0}, {"date": "2024-05-24", "close": 135.55, "volume": 228698.0}, {"date": "2024-05-28", "close": 134.28, "volume": 239635.0}, {"date": "2024-05-29", "close": 132.64, "volume": 220533.0}, {"date": "2024-05-30", "close": 133.79, "volume": 241094.0}, {"date": "2024-05-31", "close": 136.02, "volume": 358762.0}, {"date": "2024-06-03", "close": 136.57, "volume": 348645.0}, {"date": "2024-06-04", "close": 136.77, "volume": 216476.0}, {"date": "2024-06-05", "close": 137.39, "volume": 192944.0}, {"date": "2024-06-06", "close": 136.84, "volume": 215653.0}, {"date": "2024-06-07", "close": 136.47, "volume": 173418.0}, {"date": "2024-06-10", "close": 136.17, "volume": 212434.0}, {"date": "2024-06-11", "close": 134.69, "volume": 257009.0}, {"date": "2024-06-12", "close": 134.85, "volume": 245092.0}, {"date": "2024-06-13", "close": 133.69, "volume": 215357.0}, {"date": "2024-06-14", "close": 132.29, "volume": 332009.0}, {"date": "2024-06-17", "close": 133.42, "volume": 215566.0}, {"date": "2024-06-18", "close": 133.74, "volume": 182959.0}, {"date": "2024-06-20", "close": 134.08, "volume": 321599.0}, {"date": "2024-06-21", "close": 134.38, "volume": 199732.0}, {"date": "2024-06-24", "close": 133.27, "volume": 519754.0}, {"date": "2024-06-25", "close": 132.29, "volume": 367205.0}, {"date": "2024-06-26", "close": 132.54, "volume": 261564.0}, {"date": "2024-06-27", "close": 132.77, "volume": 285299.0}, {"date": "2024-06-28", "close": 132.05, "volume": 239570.0}, {"date": "2024-07-01", "close": 131.58, "volume": 296546.0}, {"date": "2024-07-02", "close": 132.53, "volume": 452963.0}, {"date": "2024-07-03", "close": 133.15, "volume": 106400.0}, {"date": "2024-07-05", "close": 132.4, "volume": 193114.0}, {"date": "2024-07-08", "close": 133.23, "volume": 239693.0}, {"date": "2024-07-09", "close": 132.81, "volume": 268683.0}, {"date": "2024-07-10", "close": 133.56, "volume": 246071.0}, {"date": "2024-07-11", "close": 133.63, "volume": 245720.0}, {"date": "2024-07-12", "close": 133.11, "volume": 251799.0}, {"date": "2024-07-15", "close": 133.88, "volume": 455245.0}, {"date": "2024-07-16", "close": 137.34, "volume": 538474.0}, {"date": "2024-07-17", "close": 135.64, "volume": 315572.0}, {"date": "2024-07-18", "close": 134.75, "volume": 193973.0}, {"date": "2024-07-19", "close": 133.9, "volume": 179337.0}, {"date": "2024-07-22", "close": 135.68, "volume": 170097.0}, {"date": "2024-07-23", "close": 139.38, "volume": 1084803.0}, {"date": "2024-07-24", "close": 135.94, "volume": 897718.0}, {"date": "2024-07-25", "close": 139.52, "volume": 1914681.0}, {"date": "2024-07-26", "close": 140.9, "volume": 467698.0}, {"date": "2024-07-29", "close": 140.74, "volume": 301076.0}, {"date": "2024-07-30", "close": 141.63, "volume": 299144.0}, {"date": "2024-07-31", "close": 143.18, "volume": 433871.0}, {"date": "2024-08-01", "close": 141.48, "volume": 470744.0}, {"date": "2024-08-02", "close": 137.19, "volume": 717881.0}, {"date": "2024-08-05", "close": 135.05, "volume": 671339.0}, {"date": "2024-08-06", "close": 135.82, "volume": 279113.0}, {"date": "2024-08-07", "close": 136.51, "volume": 301610.0}, {"date": "2024-08-08", "close": 139.53, "volume": 283824.0}, {"date": "2024-08-09", "close": 140.22, "volume": 446241.0}, {"date": "2024-08-12", "close": 140.15, "volume": 311160.0}, {"date": "2024-08-13", "close": 140.99, "volume": 256728.0}, {"date": "2024-08-14", "close": 141.38, "volume": 217740.0}, {"date": "2024-08-15", "close": 143.35, "volume": 349396.0}, {"date": "2024-08-16", "close": 143.88, "volume": 212075.0}, {"date": "2024-08-19", "close": 144.49, "volume": 235613.0}, {"date": "2024-08-20", "close": 143.34, "volume": 229269.0}, {"date": "2024-08-21", "close": 143.89, "volume": 218172.0}, {"date": "2024-08-22", "close": 143.95, "volume": 176928.0}, {"date": "2024-08-23", "close": 144.81, "volume": 149966.0}, {"date": "2024-08-26", "close": 144.4, "volume": 492204.0}, {"date": "2024-08-27", "close": 144.75, "volume": 210360.0}, {"date": "2024-08-28", "close": 145.3, "volume": 258117.0}, {"date": "2024-08-29", "close": 146.76, "volume": 436636.0}, {"date": "2024-08-30", "close": 147.71, "volume": 153795.0}, {"date": "2024-09-03", "close": 142.66, "volume": 576231.0}, {"date": "2024-09-04", "close": 143.61, "volume": 227059.0}, {"date": "2024-09-05", "close": 142.25, "volume": 328946.0}, {"date": "2024-09-06", "close": 139.97, "volume": 240247.0}, {"date": "2024-09-09", "close": 142.93, "volume": 593061.0}, {"date": "2024-09-10", "close": 142.39, "volume": 4236503.0}, {"date": "2024-09-11", "close": 142.29, "volume": 506959.0}, {"date": "2024-09-12", "close": 144.17, "volume": 255944.0}, {"date": "2024-09-13", "close": 145.39, "volume": 343855.0}, {"date": "2024-09-16", "close": 146.07, "volume": 230866.0}, {"date": "2024-09-17", "close": 145.72, "volume": 170539.0}, {"date": "2024-09-18", "close": 145.81, "volume": 304740.0}, {"date": "2024-09-19", "close": 147.28, "volume": 305093.0}, {"date": "2024-09-20", "close": 147.89, "volume": 214508.0}, {"date": "2024-09-23", "close": 149.62, "volume": 282602.0}, {"date": "2024-09-24", "close": 149.21, "volume": 256365.0}, {"date": "2024-09-25", "close": 148.74, "volume": 255895.0}, {"date": "2024-09-26", "close": 147.8, "volume": 363245.0}, {"date": "2024-09-27", "close": 148.51, "volume": 221158.0}, {"date": "2024-09-30", "close": 149.64, "volume": 211667.0}, {"date": "2024-10-01", "close": 151.35, "volume": 978842.0}, {"date": "2024-10-02", "close": 151.36, "volume": 788420.0}, {"date": "2024-10-03", "close": 150.37, "volume": 363931.0}, {"date": "2024-10-04", "close": 151.8, "volume": 257700.0}, {"date": "2024-10-07", "close": 151.33, "volume": 276958.0}, {"date": "2024-10-08", "close": 151.38, "volume": 336694.0}, {"date": "2024-10-09", "close": 151.84, "volume": 204095.0}, {"date": "2024-10-10", "close": 150.39, "volume": 283162.0}, {"date": "2024-10-11", "close": 152.86, "volume": 283935.0}, {"date": "2024-10-14", "close": 153.75, "volume": 510956.0}, {"date": "2024-10-15", "close": 152.96, "volume": 273908.0}, {"date": "2024-10-16", "close": 154.69, "volume": 260535.0}, {"date": "2024-10-17", "close": 154.9, "volume": 184898.0}, {"date": "2024-10-18", "close": 154.86, "volume": 231507.0}, {"date": "2024-10-21", "close": 155.61, "volume": 300875.0}, {"date": "2024-10-22", "close": 150.52, "volume": 1066761.0}, {"date": "2024-10-23", "close": 150.98, "volume": 415300.0}, {"date": "2024-10-24", "close": 149.39, "volume": 325003.0}, {"date": "2024-10-25", "close": 149.62, "volume": 462658.0}, {"date": "2024-10-28", "close": 148.7, "volume": 300558.0}, {"date": "2024-10-29", "close": 147.53, "volume": 674330.0}, {"date": "2024-10-30", "close": 147.34, "volume": 224981.0}, {"date": "2024-10-31", "close": 144.43, "volume": 336869.0}, {"date": "2024-11-01", "close": 144.54, "volume": 290611.0}, {"date": "2024-11-04", "close": 144.76, "volume": 369891.0}, {"date": "2024-11-05", "close": 146.49, "volume": 249168.0}, {"date": "2024-11-06", "close": 151.16, "volume": 851050.0}, {"date": "2024-11-07", "close": 150.26, "volume": 449160.0}, {"date": "2024-11-08", "close": 155.82, "volume": 562187.0}, {"date": "2024-11-11", "close": 157.31, "volume": 623874.0}, {"date": "2024-11-12", "close": 155.5, "volume": 430228.0}, {"date": "2024-11-13", "close": 156.07, "volume": 369208.0}, {"date": "2024-11-14", "close": 151.17, "volume": 738443.0}, {"date": "2024-11-15", "close": 150.09, "volume": 537680.0}, {"date": "2024-11-18", "close": 150.31, "volume": 390223.0}, {"date": "2024-11-19", "close": 150.98, "volume": 385164.0}, {"date": "2024-11-20", "close": 151.66, "volume": 402613.0}, {"date": "2024-11-21", "close": 152.92, "volume": 390974.0}, {"date": "2024-11-22", "close": 154.51, "volume": 346217.0}, {"date": "2024-11-25", "close": 152.88, "volume": 539847.0}, {"date": "2024-11-26", "close": 154.69, "volume": 307210.0}, {"date": "2024-11-27", "close": 153.86, "volume": 309583.0}, {"date": "2024-11-29", "close": 155.57, "volume": 116744.0}, {"date": "2024-12-02", "close": 153.37, "volume": 307284.0}, {"date": "2024-12-03", "close": 153.41, "volume": 298358.0}, {"date": "2024-12-04", "close": 155.24, "volume": 364680.0}, {"date": "2024-12-05", "close": 152.78, "volume": 282123.0}, {"date": "2024-12-06", "close": 152.11, "volume": 315068.0}, {"date": "2024-12-09", "close": 149.3, "volume": 450292.0}, {"date": "2024-12-10", "close": 149.78, "volume": 335367.0}, {"date": "2024-12-11", "close": 149.29, "volume": 348861.0}, {"date": "2024-12-12", "close": 147.54, "volume": 553313.0}, {"date": "2024-12-13", "close": 148.37, "volume": 298168.0}, {"date": "2024-12-16", "close": 149.62, "volume": 454440.0}, {"date": "2024-12-17", "close": 147.86, "volume": 305057.0}, {"date": "2024-12-18", "close": 143.03, "volume": 580209.0}, {"date": "2024-12-19", "close": 144.31, "volume": 456415.0}, {"date": "2024-12-20", "close": 146.32, "volume": 392677.0}, {"date": "2024-12-23", "close": 146.51, "volume": 322026.0}, {"date": "2024-12-24", "close": 147.86, "volume": 200692.0}, {"date": "2024-12-26", "close": 148.45, "volume": 234081.0}, {"date": "2024-12-27", "close": 147.62, "volume": 171475.0}, {"date": "2024-12-30", "close": 145.71, "volume": 334484.0}, {"date": "2024-12-31", "close": 145.35, "volume": 545921.0}, {"date": "2025-01-02", "close": 144.86, "volume": 396948.0}, {"date": "2025-01-03", "close": 146.2, "volume": 348227.0}, {"date": "2025-01-06", "close": 144.97, "volume": 400504.0}, {"date": "2025-01-07", "close": 144.84, "volume": 367701.0}, {"date": "2025-01-08", "close": 146.0, "volume": 598826.0}, {"date": "2025-01-10", "close": 145.08, "volume": 1140238.0}, {"date": "2025-01-13", "close": 146.13, "volume": 365643.0}, {"date": "2025-01-14", "close": 148.08, "volume": 477741.0}, {"date": "2025-01-15", "close": 148.89, "volume": 395504.0}, {"date": "2025-01-16", "close": 150.35, "volume": 295141.0}, {"date": "2025-01-17", "close": 151.62, "volume": 376767.0}, {"date": "2025-01-21", "close": 156.5, "volume": 936829.0}, {"date": "2025-01-22", "close": 155.58, "volume": 813182.0}, {"date": "2025-01-23", "close": 158.5, "volume": 854025.0}, {"date": "2025-01-24", "close": 156.72, "volume": 447017.0}, {"date": "2025-01-27", "close": 155.02, "volume": 385023.0}, {"date": "2025-01-28", "close": 154.93, "volume": 772264.0}, {"date": "2025-01-29", "close": 153.96, "volume": 321999.0}, {"date": "2025-01-30", "close": 157.22, "volume": 563018.0}, {"date": "2025-01-31", "close": 156.58, "volume": 327307.0}, {"date": "2025-02-03", "close": 156.79, "volume": 731074.0}, {"date": "2025-02-04", "close": 155.83, "volume": 343118.0}, {"date": "2025-02-05", "close": 157.32, "volume": 205734.0}, {"date": "2025-02-06", "close": 157.03, "volume": 348112.0}, {"date": "2025-02-07", "close": 156.45, "volume": 933373.0}, {"date": "2025-02-10", "close": 157.18, "volume": 366710.0}, {"date": "2025-02-11", "close": 157.48, "volume": 498893.0}, {"date": "2025-02-12", "close": 156.41, "volume": 438022.0}, {"date": "2025-02-13", "close": 155.05, "volume": 930315.0}, {"date": "2025-02-14", "close": 153.55, "volume": 693895.0}, {"date": "2025-02-18", "close": 154.74, "volume": 1382670.0}, {"date": "2025-02-19", "close": 154.37, "volume": 658847.0}, {"date": "2025-02-20", "close": 152.92, "volume": 620081.0}, {"date": "2025-02-21", "close": 149.35, "volume": 601867.0}, {"date": "2025-02-24", "close": 149.59, "volume": 552842.0}, {"date": "2025-02-25", "close": 150.45, "volume": 471291.0}, {"date": "2025-02-26", "close": 151.14, "volume": 348549.0}, {"date": "2025-02-27", "close": 152.3, "volume": 528255.0}, {"date": "2025-02-28", "close": 154.79, "volume": 247947.0}, {"date": "2025-03-03", "close": 153.05, "volume": 435921.0}, {"date": "2025-03-04", "close": 149.35, "volume": 522121.0}, {"date": "2025-03-05", "close": 152.52, "volume": 318257.0}, {"date": "2025-03-06", "close": 149.43, "volume": 741561.0}, {"date": "2025-03-07", "close": 149.74, "volume": 382560.0}, {"date": "2025-03-10", "close": 148.12, "volume": 676209.0}, {"date": "2025-03-11", "close": 148.33, "volume": 538021.0}, {"date": "2025-03-12", "close": 149.33, "volume": 388897.0}, {"date": "2025-03-13", "close": 148.93, "volume": 286409.0}, {"date": "2025-03-14", "close": 151.24, "volume": 327628.0}, {"date": "2025-03-17", "close": 153.43, "volume": 507216.0}, {"date": "2025-03-18", "close": 152.73, "volume": 313548.0}, {"date": "2025-03-19", "close": 156.38, "volume": 452531.0}, {"date": "2025-03-20", "close": 155.13, "volume": 466330.0}, {"date": "2025-03-21", "close": 154.74, "volume": 477832.0}, {"date": "2025-03-24", "close": 158.12, "volume": 767775.0}, {"date": "2025-03-25", "close": 159.5, "volume": 552198.0}, {"date": "2025-03-26", "close": 157.13, "volume": 379779.0}, {"date": "2025-03-27", "close": 156.37, "volume": 332033.0}, {"date": "2025-03-28", "close": 153.23, "volume": 415665.0}, {"date": "2025-03-31", "close": 153.1, "volume": 355470.0}, {"date": "2025-04-01", "close": 154.21, "volume": 301667.0}, {"date": "2025-04-02", "close": 154.78, "volume": 253271.0}, {"date": "2025-04-03", "close": 147.78, "volume": 801519.0}, {"date": "2025-04-04", "close": 135.31, "volume": 1138449.0}, {"date": "2025-04-07", "close": 135.8, "volume": 839691.0}, {"date": "2025-04-08", "close": 137.4, "volume": 559491.0}, {"date": "2025-04-09", "close": 149.83, "volume": 733367.0}, {"date": "2025-04-10", "close": 147.08, "volume": 357823.0}, {"date": "2025-04-11", "close": 149.11, "volume": 366862.0}, {"date": "2025-04-14", "close": 150.87, "volume": 385667.0}, {"date": "2025-04-15", "close": 150.31, "volume": 351009.0}, {"date": "2025-04-16", "close": 149.66, "volume": 211893.0}, {"date": "2025-04-17", "close": 149.55, "volume": 177798.0}, {"date": "2025-04-21", "close": 146.46, "volume": 270847.0}, {"date": "2025-04-22", "close": 146.16, "volume": 420982.0}, {"date": "2025-04-23", "close": 150.24, "volume": 281005.0}, {"date": "2025-04-24", "close": 152.86, "volume": 318584.0}, {"date": "2025-04-25", "close": 154.73, "volume": 249100.0}, {"date": "2025-04-28", "close": 155.72, "volume": 230764.0}, {"date": "2025-04-29", "close": 156.43, "volume": 183205.0}, {"date": "2025-04-30", "close": 156.91, "volume": 271473.0}, {"date": "2025-05-01", "close": 158.55, "volume": 275788.0}, {"date": "2025-05-02", "close": 161.36, "volume": 526962.0}, {"date": "2025-05-05", "close": 161.25, "volume": 621925.0}, {"date": "2025-05-06", "close": 160.13, "volume": 457250.0}, {"date": "2025-05-07", "close": 160.31, "volume": 316549.0}, {"date": "2025-05-08", "close": 163.44, "volume": 498205.0}, {"date": "2025-05-09", "close": 163.33, "volume": 273322.0}, {"date": "2025-05-12", "close": 165.64, "volume": 512061.0}, {"date": "2025-05-13", "close": 166.94, "volume": 666634.0}, {"date": "2025-05-14", "close": 167.12, "volume": 456038.0}, {"date": "2025-05-15", "close": 170.67, "volume": 564734.0}, {"date": "2025-05-16", "close": 171.94, "volume": 334958.0}, {"date": "2025-05-19", "close": 173.3, "volume": 503592.0}, {"date": "2025-05-20", "close": 173.41, "volume": 443499.0}, {"date": "2025-05-21", "close": 170.79, "volume": 494877.0}, {"date": "2025-05-22", "close": 170.2, "volume": 391321.0}, {"date": "2025-05-23", "close": 171.05, "volume": 483243.0}, {"date": "2025-05-27", "close": 175.28, "volume": 510403.0}, {"date": "2025-05-28", "close": 175.5, "volume": 1285776.0}, {"date": "2025-05-29", "close": 176.31, "volume": 718532.0}, {"date": "2025-05-30", "close": 177.24, "volume": 418242.0}, {"date": "2025-06-02", "close": 178.24, "volume": 596902.0}, {"date": "2025-06-03", "close": 179.35, "volume": 850559.0}, {"date": "2025-06-04", "close": 180.14, "volume": 439183.0}, {"date": "2025-06-05", "close": 180.24, "volume": 478897.0}, {"date": "2025-06-06", "close": 181.96, "volume": 407924.0}, {"date": "2025-06-09", "close": 182.64, "volume": 837188.0}, {"date": "2025-06-10", "close": 179.13, "volume": 845493.0}, {"date": "2025-06-11", "close": 180.69, "volume": 590242.0}, {"date": "2025-06-12", "close": 179.47, "volume": 500149.0}, {"date": "2025-06-13", "close": 180.22, "volume": 836581.0}, {"date": "2025-06-16", "close": 179.16, "volume": 574305.0}, {"date": "2025-06-17", "close": 179.98, "volume": 816703.0}, {"date": "2025-06-18", "close": 178.78, "volume": 788951.0}, {"date": "2025-06-20", "close": 180.44, "volume": 896973.0}, {"date": "2025-06-23", "close": 183.01, "volume": 1150942.0}, {"date": "2025-06-24", "close": 181.75, "volume": 930005.0}, {"date": "2025-06-25", "close": 182.04, "volume": 795884.0}, {"date": "2025-06-26", "close": 184.5, "volume": 714419.0}, {"date": "2025-06-27", "close": 187.55, "volume": 617795.0}, {"date": "2025-06-30", "close": 188.64, "volume": 624379.0}, {"date": "2025-07-01", "close": 185.01, "volume": 805998.0}, {"date": "2025-07-02", "close": 184.73, "volume": 870154.0}, {"date": "2025-07-03", "close": 186.86, "volume": 381404.0}, {"date": "2025-07-07", "close": 188.07, "volume": 839561.0}, {"date": "2025-07-08", "close": 186.76, "volume": 772666.0}, {"date": "2025-07-09", "close": 188.91, "volume": 490786.0}, {"date": "2025-07-10", "close": 188.65, "volume": 570595.0}, {"date": "2025-07-11", "close": 189.78, "volume": 547422.0}, {"date": "2025-07-14", "close": 193.64, "volume": 959402.0}, {"date": "2025-07-15", "close": 193.22, "volume": 736308.0}, {"date": "2025-07-16", "close": 194.43, "volume": 552265.0}, {"date": "2025-07-17", "close": 195.86, "volume": 800886.0}, {"date": "2025-07-18", "close": 196.11, "volume": 555698.0}, {"date": "2025-07-21", "close": 194.65, "volume": 571205.0}, {"date": "2025-07-22", "close": 192.18, "volume": 1044729.0}, {"date": "2025-07-23", "close": 196.89, "volume": 551426.0}, {"date": "2025-07-24", "close": 196.84, "volume": 777967.0}, {"date": "2025-07-25", "close": 198.27, "volume": 508118.0}, {"date": "2025-07-28", "close": 198.05, "volume": 613299.0}, {"date": "2025-07-29", "close": 197.23, "volume": 456098.0}, {"date": "2025-07-30", "close": 198.64, "volume": 413029.0}, {"date": "2025-07-31", "close": 196.6, "volume": 580947.0}, {"date": "2025-08-01", "close": 195.78, "volume": 805631.0}, {"date": "2025-08-04", "close": 197.91, "volume": 680094.0}, {"date": "2025-08-05", "close": 197.54, "volume": 1083916.0}, {"date": "2025-08-06", "close": 197.41, "volume": 540412.0}, {"date": "2025-08-07", "close": 196.96, "volume": 577285.0}, {"date": "2025-08-08", "close": 196.45, "volume": 429573.0}, {"date": "2025-08-11", "close": 196.26, "volume": 620281.0}, {"date": "2025-08-12", "close": 198.24, "volume": 432528.0}, {"date": "2025-08-13", "close": 196.81, "volume": 930283.0}, {"date": "2025-08-14", "close": 195.99, "volume": 661493.0}, {"date": "2025-08-15", "close": 195.08, "volume": 373041.0}, {"date": "2025-08-18", "close": 195.93, "volume": 619953.0}, {"date": "2025-08-19", "close": 193.24, "volume": 620087.0}, {"date": "2025-08-20", "close": 194.31, "volume": 449175.0}, {"date": "2025-08-21", "close": 194.96, "volume": 346295.0}, {"date": "2025-08-22", "close": 195.81, "volume": 456679.0}, {"date": "2025-08-25", "close": 195.36, "volume": 455020.0}, {"date": "2025-08-26", "close": 199.98, "volume": 536887.0}, {"date": "2025-08-27", "close": 199.24, "volume": 1042211.0}, {"date": "2025-08-28", "close": 200.16, "volume": 468946.0}, {"date": "2025-08-29", "close": 198.42, "volume": 382587.0}, {"date": "2025-09-02", "close": 198.5, "volume": 514499.0}, {"date": "2025-09-03", "close": 196.94, "volume": 376532.0}, {"date": "2025-09-04", "close": 198.52, "volume": 383311.0}, {"date": "2025-09-05", "close": 198.13, "volume": 623987.0}, {"date": "2025-09-08", "close": 197.65, "volume": 538213.0}, {"date": "2025-09-09", "close": 196.23, "volume": 330907.0}, {"date": "2025-09-10", "close": 198.9, "volume": 1073909.0}, {"date": "2025-09-11", "close": 200.07, "volume": 663119.0}, {"date": "2025-09-12", "close": 199.42, "volume": 261767.0}, {"date": "2025-09-15", "close": 201.82, "volume": 445875.0}, {"date": "2025-09-16", "close": 201.89, "volume": 11652480.0}, {"date": "2025-09-17", "close": 200.52, "volume": 1890402.0}, {"date": "2025-09-18", "close": 202.97, "volume": 832362.0}, {"date": "2025-09-19", "close": 203.4, "volume": 713922.0}, {"date": "2025-09-22", "close": 204.29, "volume": 773280.0}, {"date": "2025-09-23", "close": 206.16, "volume": 1088416.0}, {"date": "2025-09-24", "close": 203.67, "volume": 454925.0}, {"date": "2025-09-25", "close": 203.11, "volume": 550874.0}, {"date": "2025-09-26", "close": 205.7, "volume": 783462.0}, {"date": "2025-09-29", "close": 205.44, "volume": 766165.0}, {"date": "2025-09-30", "close": 209.26, "volume": 637351.0}, {"date": "2025-10-01", "close": 209.25, "volume": 643371.0}, {"date": "2025-10-02", "close": 209.38, "volume": 1069968.0}, {"date": "2025-10-03", "close": 209.55, "volume": 793447.0}, {"date": "2025-10-06", "close": 212.55, "volume": 596225.0}, {"date": "2025-10-07", "close": 212.96, "volume": 506413.0}, {"date": "2025-10-08", "close": 215.16, "volume": 680575.0}, {"date": "2025-10-09", "close": 211.24, "volume": 592498.0}, {"date": "2025-10-10", "close": 206.04, "volume": 607563.0}, {"date": "2025-10-13", "close": 209.12, "volume": 475019.0}, {"date": "2025-10-14", "close": 210.75, "volume": 448612.0}, {"date": "2025-10-15", "close": 207.68, "volume": 660673.0}, {"date": "2025-10-16", "close": 206.25, "volume": 434997.0}, {"date": "2025-10-17", "close": 205.93, "volume": 471128.0}, {"date": "2025-10-20", "close": 209.61, "volume": 551021.0}, {"date": "2025-10-21", "close": 213.36, "volume": 595359.0}, {"date": "2025-10-22", "close": 210.54, "volume": 907144.0}, {"date": "2025-10-23", "close": 215.72, "volume": 596590.0}, {"date": "2025-10-24", "close": 216.86, "volume": 666942.0}, {"date": "2025-10-27", "close": 218.9, "volume": 560325.0}, {"date": "2025-10-28", "close": 217.54, "volume": 475780.0}, {"date": "2025-10-29", "close": 217.45, "volume": 601880.0}, {"date": "2025-10-30", "close": 215.31, "volume": 504235.0}, {"date": "2025-10-31", "close": 215.79, "volume": 450281.0}, {"date": "2025-11-03", "close": 214.98, "volume": 356502.0}, {"date": "2025-11-04", "close": 211.76, "volume": 522089.0}, {"date": "2025-11-05", "close": 209.47, "volume": 745373.0}, {"date": "2025-11-06", "close": 207.57, "volume": 375723.0}, {"date": "2025-11-07", "close": 209.04, "volume": 845125.0}, {"date": "2025-11-10", "close": 210.97, "volume": 399859.0}, {"date": "2025-11-11", "close": 210.51, "volume": 375064.0}, {"date": "2025-11-12", "close": 209.64, "volume": 453048.0}, {"date": "2025-11-13", "close": 205.04, "volume": 612199.0}, {"date": "2025-11-14", "close": 205.94, "volume": 474972.0}, {"date": "2025-11-17", "close": 203.81, "volume": 372038.0}, {"date": "2025-11-18", "close": 202.76, "volume": 595678.0}, {"date": "2025-11-19", "close": 203.13, "volume": 443452.0}, {"date": "2025-11-20", "close": 198.77, "volume": 733925.0}, {"date": "2025-11-21", "close": 198.23, "volume": 795504.0}, {"date": "2025-11-24", "close": 200.69, "volume": 384763.0}, {"date": "2025-11-25", "close": 202.4, "volume": 429867.0}, {"date": "2025-11-26", "close": 203.7, "volume": 264635.0}, {"date": "2025-11-28", "close": 205.1, "volume": 135758.0}, {"date": "2025-12-01", "close": 199.24, "volume": 668610.0}, {"date": "2025-12-02", "close": 201.31, "volume": 880370.0}, {"date": "2025-12-03", "close": 201.62, "volume": 438926.0}, {"date": "2025-12-04", "close": 204.67, "volume": 517659.0}, {"date": "2025-12-05", "close": 202.41, "volume": 525901.0}, {"date": "2025-12-08", "close": 204.35, "volume": 539479.0}, {"date": "2025-12-09", "close": 202.63, "volume": 402063.0}, {"date": "2025-12-10", "close": 204.44, "volume": 502542.0}, {"date": "2025-12-11", "close": 208.27, "volume": 507279.0}, {"date": "2025-12-12", "close": 209.41, "volume": 752213.0}, {"date": "2025-12-15", "close": 209.64, "volume": 359250.0}, {"date": "2025-12-16", "close": 207.95, "volume": 537237.0}, {"date": "2025-12-17", "close": 204.8, "volume": 593836.0}, {"date": "2025-12-18", "close": 208.25, "volume": 403428.0}, {"date": "2025-12-19", "close": 213.91, "volume": 686309.0}, {"date": "2025-12-22", "close": 219.36, "volume": 763360.0}, {"date": "2025-12-23", "close": 219.69, "volume": 702500.0}, {"date": "2025-12-24", "close": 220.2, "volume": 189966.0}, {"date": "2025-12-26", "close": 218.07, "volume": 318877.0}, {"date": "2025-12-29", "close": 217.0, "volume": 268390.0}, {"date": "2025-12-30", "close": 216.34, "volume": 430742.0}, {"date": "2025-12-31", "close": 214.69, "volume": 407275.0}, {"date": "2026-01-02", "close": 222.01, "volume": 829682.0}, {"date": "2026-01-05", "close": 226.48, "volume": 1219363.0}, {"date": "2026-01-06", "close": 230.21, "volume": 1366361.0}, {"date": "2026-01-07", "close": 226.41, "volume": 1985095.0}, {"date": "2026-01-08", "close": 227.43, "volume": 2620230.0}, {"date": "2026-01-09", "close": 232.97, "volume": 1200048.0}, {"date": "2026-01-12", "close": 236.55, "volume": 1089149.0}, {"date": "2026-01-13", "close": 237.54, "volume": 1169326.0}, {"date": "2026-01-14", "close": 239.16, "volume": 1066737.0}, {"date": "2026-01-15", "close": 241.21, "volume": 1105745.0}, {"date": "2026-01-16", "close": 243.77, "volume": 1030722.0}, {"date": "2026-01-20", "close": 237.9, "volume": 1460719.0}, {"date": "2026-01-21", "close": 240.27, "volume": 1236137.0}, {"date": "2026-01-22", "close": 235.82, "volume": 1020359.0}, {"date": "2026-01-23", "close": 235.07, "volume": 844083.0}, {"date": "2026-01-26", "close": 233.38, "volume": 894547.0}, {"date": "2026-01-27", "close": 237.02, "volume": 798672.0}, {"date": "2026-01-28", "close": 233.69, "volume": 975878.0}, {"date": "2026-01-29", "close": 232.78, "volume": 1089709.0}, {"date": "2026-01-30", "close": 232.38, "volume": 544718.0}, {"date": "2026-02-02", "close": 231.16, "volume": 868965.0}, {"date": "2026-02-03", "close": 234.49, "volume": 942839.0}, {"date": "2026-02-04", "close": 228.0, "volume": 1785345.0}, {"date": "2026-02-05", "close": 226.18, "volume": 1125319.0}, {"date": "2026-02-06", "close": 233.93, "volume": 834822.0}, {"date": "2026-02-09", "close": 234.84, "volume": 977276.0}, {"date": "2026-02-10", "close": 233.21, "volume": 687858.0}, {"date": "2026-02-11", "close": 230.95, "volume": 556178.0}, {"date": "2026-02-12", "close": 232.53, "volume": 870909.0}, {"date": "2026-02-13", "close": 234.87, "volume": 765301.0}, {"date": "2026-02-17", "close": 238.17, "volume": 746064.0}, {"date": "2026-02-18", "close": 240.32, "volume": 873587.0}, {"date": "2026-02-19", "close": 243.49, "volume": 925732.0}, {"date": "2026-02-20", "close": 243.65, "volume": 891218.0}, {"date": "2026-02-23", "close": 241.26, "volume": 802604.0}, {"date": "2026-02-24", "close": 243.11, "volume": 687672.0}, {"date": "2026-02-25", "close": 241.22, "volume": 683906.0}, {"date": "2026-02-26", "close": 242.82, "volume": 695240.0}, {"date": "2026-02-27", "close": 243.72, "volume": 850759.0}, {"date": "2026-03-02", "close": 250.58, "volume": 2692093.0}, {"date": "2026-03-03", "close": 244.98, "volume": 2110663.0}, {"date": "2026-03-04", "close": 246.97, "volume": 1691049.0}, {"date": "2026-03-05", "close": 240.04, "volume": 1882336.0}, {"date": "2026-03-06", "close": 242.2, "volume": 2101401.0}, {"date": "2026-03-09", "close": 241.99, "volume": 1292103.0}, {"date": "2026-03-10", "close": 239.72, "volume": 907406.0}, {"date": "2026-03-11", "close": 238.68, "volume": 783555.0}, {"date": "2026-03-12", "close": 231.49, "volume": 10126000.0}, {"date": "2026-03-13", "close": 229.34, "volume": 1750298.0}, {"date": "2026-03-16", "close": 232.81, "volume": 1614239.0}, {"date": "2026-03-17", "close": 232.9, "volume": 816100.0}, {"date": "2026-03-18", "close": 231.43, "volume": 694361.0}, {"date": "2026-03-19", "close": 227.32, "volume": 1320169.0}, {"date": "2026-03-20", "close": 222.56, "volume": 1194000.0}, {"date": "2026-03-23", "close": 223.35, "volume": 1126256.0}, {"date": "2026-03-24", "close": 222.64, "volume": 1408364.0}, {"date": "2026-03-25", "close": 225.86, "volume": 1350857.0}, {"date": "2026-03-26", "close": 220.12, "volume": 1212579.0}, {"date": "2026-03-27", "close": 216.04, "volume": 718092.0}, {"date": "2026-03-30", "close": 210.79, "volume": 1478687.0}, {"date": "2026-03-31", "close": 218.75, "volume": 827589.0}, {"date": "2026-04-01", "close": 223.64, "volume": 1367906.0}, {"date": "2026-04-02", "close": 221.91, "volume": 801024.0}, {"date": "2026-04-06", "close": 225.2, "volume": 787711.0}, {"date": "2026-04-07", "close": 223.3, "volume": 593253.0}, {"date": "2026-04-08", "close": 232.17, "volume": 692012.0}, {"date": "2026-04-09", "close": 231.76, "volume": 651802.0}, {"date": "2026-04-10", "close": 229.64, "volume": 448307.0}, {"date": "2026-04-13", "close": 232.81, "volume": 651194.0}, {"date": "2026-04-14", "close": 235.43, "volume": 621637.0}, {"date": "2026-04-15", "close": 234.0, "volume": 616599.0}, {"date": "2026-04-16", "close": 229.03, "volume": 663518.0}, {"date": "2026-04-17", "close": 231.94, "volume": 1162364.0}, {"date": "2026-04-20", "close": 231.85, "volume": 392489.0}, {"date": "2026-04-21", "close": 223.09, "volume": 955188.0}, {"date": "2026-04-22", "close": 219.15, "volume": 1916756.0}, {"date": "2026-04-23", "close": 219.11, "volume": 1386740.0}, {"date": "2026-04-24", "close": 215.8, "volume": 1435638.0}, {"date": "2026-04-27", "close": 216.04, "volume": 692711.0}, {"date": "2026-04-28", "close": 216.21, "volume": 1157807.0}, {"date": "2026-04-29", "close": 213.14, "volume": 1637674.0}, {"date": "2026-04-30", "close": 218.56, "volume": 901036.0}, {"date": "2026-05-01", "close": 216.27, "volume": 1026338.0}, {"date": "2026-05-04", "close": 214.33, "volume": 1100455.0}, {"date": "2026-05-05", "close": 215.37, "volume": 814038.0}, {"date": "2026-05-06", "close": 223.42, "volume": 1126091.0}, {"date": "2026-05-07", "close": 222.51, "volume": 773924.0}, {"date": "2026-05-08", "close": 223.49, "volume": 709711.0}, {"date": "2026-05-11", "close": 225.99, "volume": 811705.0}, {"date": "2026-05-12", "close": 225.39, "volume": 661128.0}, {"date": "2026-05-13", "close": 225.71, "volume": 474778.0}, {"date": "2026-05-14", "close": 224.46, "volume": 614449.0}, {"date": "2026-05-15", "close": 217.27, "volume": 734219.0}, {"date": "2026-05-18", "close": 220.23, "volume": 820905.0}, {"date": "2026-05-19", "close": 218.32, "volume": 988415.0}, {"date": "2026-05-20", "close": 223.28, "volume": 881019.0}, {"date": "2026-05-21", "close": 223.15, "volume": 486635.0}, {"date": "2026-05-22", "close": 225.37, "volume": 459970.0}, {"date": "2026-05-26", "close": 229.49, "volume": 1062968.0}, {"date": "2026-05-27", "close": 230.48, "volume": 1151379.0}, {"date": "2026-05-28", "close": 235.57, "volume": 1107928.0}, {"date": "2026-05-29", "close": 235.44, "volume": 1427910.0}, {"date": "2026-06-01", "close": 229.91, "volume": 993278.0}, {"date": "2026-06-02", "close": 228.33, "volume": 974799.0}, {"date": "2026-06-03", "close": 224.89, "volume": 941282.0}, {"date": "2026-06-04", "close": 231.57, "volume": 1023541.0}, {"date": "2026-06-05", "close": 229.45, "volume": 1018356.0}, {"date": "2026-06-08", "close": 227.26, "volume": 722380.0}, {"date": "2026-06-09", "close": 230.45, "volume": 866666.0}, {"date": "2026-06-10", "close": 224.87, "volume": 651397.0}, {"date": "2026-06-11", "close": 236.04, "volume": 1079648.0}, {"date": "2026-06-12", "close": 233.79, "volume": 648699.0}, {"date": "2026-06-15", "close": 237.4, "volume": 698356.0}, {"date": "2026-06-16", "close": 239.52, "volume": 652825.0}, {"date": "2026-06-17", "close": 242.79, "volume": 733914.0}, {"date": "2026-06-18", "close": 238.99, "volume": 920906.0}, {"date": "2026-06-22", "close": 235.51, "volume": 1046790.0}, {"date": "2026-06-23", "close": 235.93, "volume": 553988.0}, {"date": "2026-06-24", "close": 236.19, "volume": 840217.0}, {"date": "2026-06-25", "close": 237.38, "volume": 786555.0}, {"date": "2026-06-26", "close": 236.78, "volume": 524205.0}, {"date": "2026-06-29", "close": 239.13, "volume": 528067.0}, {"date": "2026-06-30", "close": 242.42, "volume": 643347.0}, {"date": "2026-07-01", "close": 243.86, "volume": 858465.0}, {"date": "2026-07-02", "close": 248.19, "volume": 731460.0}, {"date": "2026-07-06", "close": 250.78, "volume": 1064512.0}, {"date": "2026-07-07", "close": 245.11, "volume": 579392.0}, {"date": "2026-07-08", "close": 239.63, "volume": 758849.0}, {"date": "2026-07-09", "close": 239.62, "volume": 423808.0}, {"date": "2026-07-10", "close": 239.06, "volume": 496332.0}, {"date": "2026-07-13", "close": 235.05, "volume": 574317.0}, {"date": "2026-07-14", "close": 235.27, "volume": 444541.0}, {"date": "2026-07-15", "close": 236.42, "volume": 529285.0}, {"date": "2026-07-16", "close": 230.89, "volume": 652675.0}, {"date": "2026-07-17", "close": 230.73, "volume": 725092.0}, {"date": "2026-07-20", "close": 229.27, "volume": 773171.0}, {"date": "2026-07-21", "close": 229.74, "volume": 476188.0}, {"date": "2026-07-22", "close": 231.11, "volume": 395726.0}, {"date": "2026-07-23", "close": 238.23, "volume": 802196.0}, {"date": "2026-07-24", "close": 240.14, "volume": 1038067.0}, {"date": "2026-07-27", "close": 243.91, "volume": 919586.0}, {"date": "2026-07-28", "close": 244.98, "volume": 641906.0}, {"date": "2026-07-29", "close": 236.26, "volume": 918163.0}, {"date": "2026-07-30", "close": 238.13, "volume": 1023322.0}, {"date": "2026-07-31", "close": 239.66, "volume": 412145.0}, {"date": "2026-08-03", "close": 246.08, "volume": 582401.0}, {"date": "2026-08-04", "close": 250.65, "volume": 556072.0}, {"date": "2026-08-05", "close": 252.28, "volume": 741138.0}, {"date": "2026-08-06", "close": 249.99, "volume": 1114344.0}, {"date": "2026-08-07", "close": 250.75, "volume": 408150.0}], "refreshing": true}