{"ticker": "SCZ", "overview": {"name": "iShares MSCI EAFE Small-Cap ETF", "country": "United States"}, "description": "", "exchange": "NASDAQ", "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": "SCZ", "has_prices": true, "as_of": "2026-08-07", "last": 86.8, "prev_close": 85.91, "change": 0.8900000000000006, "change_pct": 0.010359678733558381, "session_volume": 674447.0, "vwap_5": 85.44296903783142, "vwap_20": 83.63232230998726, "vwap_60": 83.7832176061479, "vwap_250": 80.51628668013193, "high_52w": 86.8, "low_52w": 73.48, "avg_volume_20": 1382485.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-5ac65f3848034b25b2525140bba4d8b5-3", "src": "CONGRESS", "ticker": "SCZ", "cik": "", "company": "iShares MSCI EAFE Small-Cap ETF", "company_raw": "iShares MSCI EAFE Small-Cap ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman buys SCZ ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5ac65f38-4803-4b25-b252-5140bba4d8b5/", "trade_date": "2024-04-11", "timestamp": "2024-04-11", "mins": 1347282}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 0, "net": 15001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2024-04-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5ac65f38-4803-4b25-b252-5140bba4d8b5/"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2024-04-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5ac65f38-4803-4b25-b252-5140bba4d8b5/"}}], "activity": [], "announcements": [], "performance": {"ticker": "SCZ", "has_prices": true, "summary": {"n": 1, "avg": 0.3848117421825143, "win_rate": 1.0, "best": 0.3848117421825143, "worst": 0.3848117421825143, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 15001.0, "date": "2024-04-11", "score": 0.0, "ref_price": 62.68, "return": 0.3848117421825143}]}, "price_series": [{"date": "2016-08-08", "close": 50.37, "volume": 658884.0}, {"date": "2016-08-09", "close": 50.76, "volume": 846728.0}, {"date": "2016-08-10", "close": 51.04, "volume": 397812.0}, {"date": "2016-08-11", "close": 51.29, "volume": 353179.0}, {"date": "2016-08-12", "close": 51.37, "volume": 360144.0}, {"date": "2016-08-15", "close": 51.48, "volume": 519380.0}, {"date": "2016-08-16", "close": 51.37, "volume": 504950.0}, {"date": "2016-08-17", "close": 51.29, "volume": 560566.0}, {"date": "2016-08-18", "close": 51.63, "volume": 308036.0}, {"date": "2016-08-19", "close": 51.28, "volume": 690416.0}, {"date": "2016-08-22", "close": 51.51, "volume": 891194.0}, {"date": "2016-08-23", "close": 51.67, "volume": 690527.0}, {"date": "2016-08-24", "close": 51.67, "volume": 492881.0}, {"date": "2016-08-25", "close": 51.45, "volume": 444176.0}, {"date": "2016-08-26", "close": 51.11, "volume": 662594.0}, {"date": "2016-08-29", "close": 51.28, "volume": 359395.0}, {"date": "2016-08-30", "close": 50.96, "volume": 409991.0}, {"date": "2016-08-31", "close": 50.85, "volume": 488888.0}, {"date": "2016-09-01", "close": 51.42, "volume": 474671.0}, {"date": "2016-09-02", "close": 51.6, "volume": 538710.0}, {"date": "2016-09-06", "close": 52.48, "volume": 1039418.0}, {"date": "2016-09-07", "close": 52.56, "volume": 518974.0}, {"date": "2016-09-08", "close": 52.57, "volume": 681031.0}, {"date": "2016-09-09", "close": 51.48, "volume": 852595.0}, {"date": "2016-09-12", "close": 51.78, "volume": 1443967.0}, {"date": "2016-09-13", "close": 50.87, "volume": 497618.0}, {"date": "2016-09-14", "close": 50.88, "volume": 496691.0}, {"date": "2016-09-15", "close": 51.33, "volume": 298334.0}, {"date": "2016-09-16", "close": 50.94, "volume": 637866.0}, {"date": "2016-09-19", "close": 51.1, "volume": 452432.0}, {"date": "2016-09-20", "close": 51.24, "volume": 311522.0}, {"date": "2016-09-21", "close": 52.13, "volume": 391880.0}, {"date": "2016-09-22", "close": 52.62, "volume": 380520.0}, {"date": "2016-09-23", "close": 52.32, "volume": 338366.0}, {"date": "2016-09-26", "close": 52.03, "volume": 227925.0}, {"date": "2016-09-27", "close": 52.33, "volume": 497060.0}, {"date": "2016-09-28", "close": 52.84, "volume": 430395.0}, {"date": "2016-09-29", "close": 52.12, "volume": 617199.0}, {"date": "2016-09-30", "close": 52.41, "volume": 473089.0}, {"date": "2016-10-03", "close": 52.57, "volume": 545226.0}, {"date": "2016-10-04", "close": 52.41, "volume": 1129532.0}, {"date": "2016-10-05", "close": 52.58, "volume": 1216869.0}, {"date": "2016-10-06", "close": 52.15, "volume": 535782.0}, {"date": "2016-10-07", "close": 51.81, "volume": 373127.0}, {"date": "2016-10-10", "close": 51.78, "volume": 303656.0}, {"date": "2016-10-11", "close": 51.14, "volume": 419859.0}, {"date": "2016-10-12", "close": 51.03, "volume": 366612.0}, {"date": "2016-10-13", "close": 51.11, "volume": 419171.0}, {"date": "2016-10-14", "close": 51.03, "volume": 465530.0}, {"date": "2016-10-17", "close": 50.94, "volume": 526574.0}, {"date": "2016-10-18", "close": 51.49, "volume": 466438.0}, {"date": "2016-10-19", "close": 51.71, "volume": 631816.0}, {"date": "2016-10-20", "close": 51.66, "volume": 1307288.0}, {"date": "2016-10-21", "close": 51.53, "volume": 671783.0}, {"date": "2016-10-24", "close": 51.46, "volume": 652556.0}, {"date": "2016-10-25", "close": 51.38, "volume": 567207.0}, {"date": "2016-10-26", "close": 51.14, "volume": 703431.0}, {"date": "2016-10-27", "close": 50.87, "volume": 782917.0}, {"date": "2016-10-28", "close": 50.91, "volume": 698730.0}, {"date": "2016-10-31", "close": 50.9, "volume": 913903.0}, {"date": "2016-11-01", "close": 50.83, "volume": 778763.0}, {"date": "2016-11-02", "close": 50.58, "volume": 544354.0}, {"date": "2016-11-03", "close": 50.72, "volume": 431188.0}, {"date": "2016-11-04", "close": 50.33, "volume": 553381.0}, {"date": "2016-11-07", "close": 50.79, "volume": 389126.0}, {"date": "2016-11-08", "close": 50.77, "volume": 449185.0}, {"date": "2016-11-09", "close": 50.59, "volume": 659544.0}, {"date": "2016-11-10", "close": 50.34, "volume": 518275.0}, {"date": "2016-11-11", "close": 49.8, "volume": 617605.0}, {"date": "2016-11-14", "close": 49.47, "volume": 828460.0}, {"date": "2016-11-15", "close": 49.66, "volume": 1165813.0}, {"date": "2016-11-16", "close": 49.33, "volume": 530241.0}, {"date": "2016-11-17", "close": 49.54, "volume": 620406.0}, {"date": "2016-11-18", "close": 49.35, "volume": 658125.0}, {"date": "2016-11-21", "close": 49.55, "volume": 642470.0}, {"date": "2016-11-22", "close": 49.84, "volume": 586143.0}, {"date": "2016-11-23", "close": 49.57, "volume": 658746.0}, {"date": "2016-11-25", "close": 49.59, "volume": 1292778.0}, {"date": "2016-11-28", "close": 49.46, "volume": 760412.0}, {"date": "2016-11-29", "close": 49.76, "volume": 1156544.0}, {"date": "2016-11-30", "close": 49.61, "volume": 835964.0}, {"date": "2016-12-01", "close": 49.4, "volume": 1446982.0}, {"date": "2016-12-02", "close": 49.4, "volume": 712497.0}, {"date": "2016-12-05", "close": 49.74, "volume": 1029531.0}, {"date": "2016-12-06", "close": 49.96, "volume": 789678.0}, {"date": "2016-12-07", "close": 50.56, "volume": 1691853.0}, {"date": "2016-12-08", "close": 50.42, "volume": 1360952.0}, {"date": "2016-12-09", "close": 50.53, "volume": 602731.0}, {"date": "2016-12-12", "close": 50.35, "volume": 660720.0}, {"date": "2016-12-13", "close": 50.69, "volume": 570700.0}, {"date": "2016-12-14", "close": 49.95, "volume": 903276.0}, {"date": "2016-12-15", "close": 49.73, "volume": 1236032.0}, {"date": "2016-12-16", "close": 49.78, "volume": 1237450.0}, {"date": "2016-12-19", "close": 49.82, "volume": 950534.0}, {"date": "2016-12-20", "close": 49.9, "volume": 924227.0}, {"date": "2016-12-21", "close": 49.22, "volume": 1335345.0}, {"date": "2016-12-22", "close": 49.13, "volume": 1348345.0}, {"date": "2016-12-23", "close": 49.27, "volume": 783751.0}, {"date": "2016-12-27", "close": 49.44, "volume": 571194.0}, {"date": "2016-12-28", "close": 49.46, "volume": 1002079.0}, {"date": "2016-12-29", "close": 49.62, "volume": 817685.0}, {"date": "2016-12-30", "close": 49.84, "volume": 669854.0}, {"date": "2017-01-03", "close": 50.12, "volume": 808245.0}, {"date": "2017-01-04", "close": 50.67, "volume": 712373.0}, {"date": "2017-01-05", "close": 51.12, "volume": 1052466.0}, {"date": "2017-01-06", "close": 51.0, "volume": 563160.0}, {"date": "2017-01-09", "close": 50.92, "volume": 741646.0}, {"date": "2017-01-10", "close": 50.87, "volume": 726517.0}, {"date": "2017-01-11", "close": 51.1, "volume": 2231193.0}, {"date": "2017-01-12", "close": 51.17, "volume": 794114.0}, {"date": "2017-01-13", "close": 51.3, "volume": 951997.0}, {"date": "2017-01-17", "close": 51.19, "volume": 860315.0}, {"date": "2017-01-18", "close": 51.09, "volume": 868800.0}, {"date": "2017-01-19", "close": 51.03, "volume": 669681.0}, {"date": "2017-01-20", "close": 51.23, "volume": 789472.0}, {"date": "2017-01-23", "close": 51.45, "volume": 1056091.0}, {"date": "2017-01-24", "close": 51.65, "volume": 786155.0}, {"date": "2017-01-25", "close": 52.04, "volume": 739605.0}, {"date": "2017-01-26", "close": 51.84, "volume": 521154.0}, {"date": "2017-01-27", "close": 51.77, "volume": 495245.0}, {"date": "2017-01-30", "close": 51.52, "volume": 569750.0}, {"date": "2017-01-31", "close": 51.75, "volume": 2405895.0}, {"date": "2017-02-01", "close": 52.12, "volume": 1586585.0}, {"date": "2017-02-02", "close": 52.12, "volume": 764550.0}, {"date": "2017-02-03", "close": 52.39, "volume": 793595.0}, {"date": "2017-02-06", "close": 52.05, "volume": 705426.0}, {"date": "2017-02-07", "close": 52.13, "volume": 1143051.0}, {"date": "2017-02-08", "close": 52.26, "volume": 1262504.0}, {"date": "2017-02-09", "close": 52.33, "volume": 578865.0}, {"date": "2017-02-10", "close": 52.52, "volume": 446056.0}, {"date": "2017-02-13", "close": 52.75, "volume": 807925.0}, {"date": "2017-02-14", "close": 52.93, "volume": 820607.0}, {"date": "2017-02-15", "close": 53.0, "volume": 960167.0}, {"date": "2017-02-16", "close": 53.18, "volume": 1053616.0}, {"date": "2017-02-17", "close": 52.91, "volume": 829974.0}, {"date": "2017-02-21", "close": 53.15, "volume": 504362.0}, {"date": "2017-02-22", "close": 53.03, "volume": 810977.0}, {"date": "2017-02-23", "close": 53.12, "volume": 554205.0}, {"date": "2017-02-24", "close": 52.72, "volume": 1158794.0}, {"date": "2017-02-27", "close": 52.82, "volume": 1668533.0}, {"date": "2017-02-28", "close": 52.8, "volume": 1061014.0}, {"date": "2017-03-01", "close": 53.22, "volume": 626400.0}, {"date": "2017-03-02", "close": 52.81, "volume": 725127.0}, {"date": "2017-03-03", "close": 53.01, "volume": 594379.0}, {"date": "2017-03-06", "close": 52.86, "volume": 583518.0}, {"date": "2017-03-07", "close": 52.79, "volume": 830807.0}, {"date": "2017-03-08", "close": 52.57, "volume": 1202602.0}, {"date": "2017-03-09", "close": 52.72, "volume": 687595.0}, {"date": "2017-03-10", "close": 53.11, "volume": 403713.0}, {"date": "2017-03-13", "close": 53.33, "volume": 744223.0}, {"date": "2017-03-14", "close": 53.02, "volume": 1240415.0}, {"date": "2017-03-15", "close": 53.64, "volume": 1232288.0}, {"date": "2017-03-16", "close": 53.94, "volume": 1630838.0}, {"date": "2017-03-17", "close": 54.14, "volume": 1036729.0}, {"date": "2017-03-20", "close": 54.11, "volume": 835537.0}, {"date": "2017-03-21", "close": 53.88, "volume": 1484579.0}, {"date": "2017-03-22", "close": 53.85, "volume": 987393.0}, {"date": "2017-03-23", "close": 54.02, "volume": 655695.0}, {"date": "2017-03-24", "close": 54.19, "volume": 838159.0}, {"date": "2017-03-27", "close": 54.19, "volume": 1283161.0}, {"date": "2017-03-28", "close": 54.44, "volume": 1269069.0}, {"date": "2017-03-29", "close": 54.35, "volume": 513541.0}, {"date": "2017-03-30", "close": 54.18, "volume": 475018.0}, {"date": "2017-03-31", "close": 54.14, "volume": 654503.0}, {"date": "2017-04-03", "close": 54.12, "volume": 4352314.0}, {"date": "2017-04-04", "close": 54.04, "volume": 1067715.0}, {"date": "2017-04-05", "close": 53.87, "volume": 1003763.0}, {"date": "2017-04-06", "close": 53.81, "volume": 686341.0}, {"date": "2017-04-07", "close": 53.8, "volume": 635782.0}, {"date": "2017-04-10", "close": 53.81, "volume": 490367.0}, {"date": "2017-04-11", "close": 54.09, "volume": 644957.0}, {"date": "2017-04-12", "close": 54.15, "volume": 1757121.0}, {"date": "2017-04-13", "close": 53.97, "volume": 1481499.0}, {"date": "2017-04-17", "close": 54.38, "volume": 754858.0}, {"date": "2017-04-18", "close": 54.33, "volume": 1154144.0}, {"date": "2017-04-19", "close": 54.37, "volume": 767041.0}, {"date": "2017-04-20", "close": 54.69, "volume": 995713.0}, {"date": "2017-04-21", "close": 54.66, "volume": 583012.0}, {"date": "2017-04-24", "close": 55.66, "volume": 703424.0}, {"date": "2017-04-25", "close": 56.04, "volume": 719030.0}, {"date": "2017-04-26", "close": 56.06, "volume": 1026653.0}, {"date": "2017-04-27", "close": 56.37, "volume": 675390.0}, {"date": "2017-04-28", "close": 56.42, "volume": 1266197.0}, {"date": "2017-05-01", "close": 56.62, "volume": 1263960.0}, {"date": "2017-05-02", "close": 57.14, "volume": 2942075.0}, {"date": "2017-05-03", "close": 56.86, "volume": 3144065.0}, {"date": "2017-05-04", "close": 57.23, "volume": 1707239.0}, {"date": "2017-05-05", "close": 57.59, "volume": 1820864.0}, {"date": "2017-05-08", "close": 57.38, "volume": 2824885.0}, {"date": "2017-05-09", "close": 57.355, "volume": 1086942.0}, {"date": "2017-05-10", "close": 57.44, "volume": 1350125.0}, {"date": "2017-05-11", "close": 57.14, "volume": 2298413.0}, {"date": "2017-05-12", "close": 57.3, "volume": 565982.0}, {"date": "2017-05-15", "close": 57.52, "volume": 550047.0}, {"date": "2017-05-16", "close": 57.73, "volume": 902924.0}, {"date": "2017-05-17", "close": 57.2, "volume": 1010054.0}, {"date": "2017-05-18", "close": 57.26, "volume": 779069.0}, {"date": "2017-05-19", "close": 57.94, "volume": 1043377.0}, {"date": "2017-05-22", "close": 58.07, "volume": 724368.0}, {"date": "2017-05-23", "close": 58.21, "volume": 862271.0}, {"date": "2017-05-24", "close": 58.36, "volume": 905662.0}, {"date": "2017-05-25", "close": 58.34, "volume": 950406.0}, {"date": "2017-05-26", "close": 58.23, "volume": 660388.0}, {"date": "2017-05-30", "close": 58.27, "volume": 888936.0}, {"date": "2017-05-31", "close": 58.27, "volume": 1945214.0}, {"date": "2017-06-01", "close": 58.87, "volume": 961872.0}, {"date": "2017-06-02", "close": 59.4, "volume": 1036008.0}, {"date": "2017-06-05", "close": 59.14, "volume": 1411781.0}, {"date": "2017-06-06", "close": 58.9, "volume": 604643.0}, {"date": "2017-06-07", "close": 59.01, "volume": 711106.0}, {"date": "2017-06-08", "close": 58.95, "volume": 477259.0}, {"date": "2017-06-09", "close": 58.49, "volume": 1174045.0}, {"date": "2017-06-12", "close": 58.16, "volume": 551606.0}, {"date": "2017-06-13", "close": 58.82, "volume": 590088.0}, {"date": "2017-06-14", "close": 58.94, "volume": 685301.0}, {"date": "2017-06-15", "close": 58.1, "volume": 828875.0}, {"date": "2017-06-16", "close": 58.68, "volume": 612971.0}, {"date": "2017-06-19", "close": 58.82, "volume": 635070.0}, {"date": "2017-06-20", "close": 57.64, "volume": 801038.0}, {"date": "2017-06-21", "close": 57.58, "volume": 573003.0}, {"date": "2017-06-22", "close": 57.65, "volume": 524008.0}, {"date": "2017-06-23", "close": 57.79, "volume": 546342.0}, {"date": "2017-06-26", "close": 57.79, "volume": 829597.0}, {"date": "2017-06-27", "close": 57.7, "volume": 1003588.0}, {"date": "2017-06-28", "close": 58.01, "volume": 998826.0}, {"date": "2017-06-29", "close": 57.54, "volume": 875059.0}, {"date": "2017-06-30", "close": 57.84, "volume": 769732.0}, {"date": "2017-07-03", "close": 57.41, "volume": 763787.0}, {"date": "2017-07-05", "close": 57.56, "volume": 744264.0}, {"date": "2017-07-06", "close": 57.31, "volume": 1068122.0}, {"date": "2017-07-07", "close": 57.34, "volume": 562914.0}, {"date": "2017-07-10", "close": 57.4, "volume": 498994.0}, {"date": "2017-07-11", "close": 57.6, "volume": 579385.0}, {"date": "2017-07-12", "close": 57.87, "volume": 1266111.0}, {"date": "2017-07-13", "close": 58.12, "volume": 687990.0}, {"date": "2017-07-14", "close": 58.56, "volume": 883455.0}, {"date": "2017-07-17", "close": 58.63, "volume": 558103.0}, {"date": "2017-07-18", "close": 58.88, "volume": 711894.0}, {"date": "2017-07-19", "close": 59.18, "volume": 486437.0}, {"date": "2017-07-20", "close": 59.34, "volume": 482084.0}, {"date": "2017-07-21", "close": 59.29, "volume": 829715.0}, {"date": "2017-07-24", "close": 59.29, "volume": 507799.0}, {"date": "2017-07-25", "close": 59.17, "volume": 796902.0}, {"date": "2017-07-26", "close": 59.55, "volume": 643894.0}, {"date": "2017-07-27", "close": 59.53, "volume": 762195.0}, {"date": "2017-07-28", "close": 59.58, "volume": 866010.0}, {"date": "2017-07-31", "close": 59.81, "volume": 480658.0}, {"date": "2017-08-01", "close": 60.01, "volume": 1375455.0}, {"date": "2017-08-02", "close": 60.1, "volume": 458360.0}, {"date": "2017-08-03", "close": 60.06, "volume": 1003133.0}, {"date": "2017-08-04", "close": 60.1, "volume": 849699.0}, {"date": "2017-08-07", "close": 60.19, "volume": 630332.0}, {"date": "2017-08-08", "close": 59.93, "volume": 1045569.0}, {"date": "2017-08-09", "close": 59.86, "volume": 833057.0}, {"date": "2017-08-10", "close": 59.23, "volume": 657989.0}, {"date": "2017-08-11", "close": 59.08, "volume": 527280.0}, {"date": "2017-08-14", "close": 59.46, "volume": 504429.0}, {"date": "2017-08-15", "close": 59.3, "volume": 691232.0}, {"date": "2017-08-16", "close": 59.69, "volume": 463791.0}, {"date": "2017-08-17", "close": 59.24, "volume": 695844.0}, {"date": "2017-08-18", "close": 59.35, "volume": 538165.0}, {"date": "2017-08-21", "close": 59.46, "volume": 625573.0}, {"date": "2017-08-22", "close": 59.71, "volume": 652836.0}, {"date": "2017-08-23", "close": 59.73, "volume": 396864.0}, {"date": "2017-08-24", "close": 59.55, "volume": 548183.0}, {"date": "2017-08-25", "close": 59.97, "volume": 688413.0}, {"date": "2017-08-28", "close": 59.98, "volume": 653257.0}, {"date": "2017-08-29", "close": 59.7, "volume": 794232.0}, {"date": "2017-08-30", "close": 59.73, "volume": 938680.0}, {"date": "2017-08-31", "close": 60.24, "volume": 821564.0}, {"date": "2017-09-01", "close": 60.34, "volume": 895055.0}, {"date": "2017-09-05", "close": 59.96, "volume": 1467837.0}, {"date": "2017-09-06", "close": 60.29, "volume": 960126.0}, {"date": "2017-09-07", "close": 60.97, "volume": 1056299.0}, {"date": "2017-09-08", "close": 61.03, "volume": 1035469.0}, {"date": "2017-09-11", "close": 61.17, "volume": 459390.0}, {"date": "2017-09-12", "close": 61.31, "volume": 401443.0}, {"date": "2017-09-13", "close": 60.99, "volume": 360347.0}, {"date": "2017-09-14", "close": 61.28, "volume": 559541.0}, {"date": "2017-09-15", "close": 61.34, "volume": 374840.0}, {"date": "2017-09-18", "close": 61.43, "volume": 504023.0}, {"date": "2017-09-19", "close": 61.7, "volume": 453668.0}, {"date": "2017-09-20", "close": 61.46, "volume": 639410.0}, {"date": "2017-09-21", "close": 61.3, "volume": 682374.0}, {"date": "2017-09-22", "close": 61.44, "volume": 563405.0}, {"date": "2017-09-25", "close": 61.32, "volume": 518627.0}, {"date": "2017-09-26", "close": 61.07, "volume": 913693.0}, {"date": "2017-09-27", "close": 61.055, "volume": 780018.0}, {"date": "2017-09-28", "close": 61.52, "volume": 684713.0}, {"date": "2017-09-29", "close": 62.0, "volume": 1545386.0}, {"date": "2017-10-02", "close": 61.84, "volume": 813433.0}, {"date": "2017-10-03", "close": 62.06, "volume": 519421.0}, {"date": "2017-10-04", "close": 61.91, "volume": 1106847.0}, {"date": "2017-10-05", "close": 61.8, "volume": 623711.0}, {"date": "2017-10-06", "close": 61.69, "volume": 545673.0}, {"date": "2017-10-09", "close": 61.73, "volume": 796073.0}, {"date": "2017-10-10", "close": 62.39, "volume": 596903.0}, {"date": "2017-10-11", "close": 62.62, "volume": 762780.0}, {"date": "2017-10-12", "close": 62.63, "volume": 624251.0}, {"date": "2017-10-13", "close": 62.96, "volume": 478391.0}, {"date": "2017-10-16", "close": 62.9, "volume": 529018.0}, {"date": "2017-10-17", "close": 62.57, "volume": 409541.0}, {"date": "2017-10-18", "close": 62.69, "volume": 412162.0}, {"date": "2017-10-19", "close": 62.33, "volume": 743598.0}, {"date": "2017-10-20", "close": 62.33, "volume": 484213.0}, {"date": "2017-10-23", "close": 62.19, "volume": 680222.0}, {"date": "2017-10-24", "close": 62.4, "volume": 651209.0}, {"date": "2017-10-25", "close": 62.27, "volume": 482263.0}, {"date": "2017-10-26", "close": 62.22, "volume": 601251.0}, {"date": "2017-10-27", "close": 62.39, "volume": 511005.0}, {"date": "2017-10-30", "close": 62.67, "volume": 504771.0}, {"date": "2017-10-31", "close": 63.04, "volume": 716986.0}, {"date": "2017-11-01", "close": 63.2, "volume": 953447.0}, {"date": "2017-11-02", "close": 63.06, "volume": 1928669.0}, {"date": "2017-11-03", "close": 63.19, "volume": 832234.0}, {"date": "2017-11-06", "close": 63.33, "volume": 731169.0}, {"date": "2017-11-07", "close": 63.04, "volume": 813908.0}, {"date": "2017-11-08", "close": 63.11, "volume": 752571.0}, {"date": "2017-11-09", "close": 62.54, "volume": 809402.0}, {"date": "2017-11-10", "close": 62.39, "volume": 566721.0}, {"date": "2017-11-13", "close": 61.97, "volume": 664399.0}, {"date": "2017-11-14", "close": 62.11, "volume": 558619.0}, {"date": "2017-11-15", "close": 61.68, "volume": 538075.0}, {"date": "2017-11-16", "close": 62.43, "volume": 684422.0}, {"date": "2017-11-17", "close": 62.24, "volume": 795729.0}, {"date": "2017-11-20", "close": 62.6, "volume": 491716.0}, {"date": "2017-11-21", "close": 63.16, "volume": 1017827.0}, {"date": "2017-11-22", "close": 63.44, "volume": 736935.0}, {"date": "2017-11-24", "close": 63.69, "volume": 447576.0}, {"date": "2017-11-27", "close": 63.48, "volume": 464567.0}, {"date": "2017-11-28", "close": 63.66, "volume": 704230.0}, {"date": "2017-11-29", "close": 63.5, "volume": 543106.0}, {"date": "2017-11-30", "close": 63.62, "volume": 1702672.0}, {"date": "2017-12-01", "close": 63.43, "volume": 1443591.0}, {"date": "2017-12-04", "close": 63.15, "volume": 530414.0}, {"date": "2017-12-05", "close": 63.03, "volume": 599506.0}, {"date": "2017-12-06", "close": 62.69, "volume": 418581.0}, {"date": "2017-12-07", "close": 63.04, "volume": 785223.0}, {"date": "2017-12-08", "close": 63.26, "volume": 565764.0}, {"date": "2017-12-11", "close": 63.32, "volume": 708525.0}, {"date": "2017-12-12", "close": 63.3, "volume": 756922.0}, {"date": "2017-12-13", "close": 63.58, "volume": 683233.0}, {"date": "2017-12-14", "close": 63.44, "volume": 1278331.0}, {"date": "2017-12-15", "close": 63.54, "volume": 1008832.0}, {"date": "2017-12-18", "close": 64.22, "volume": 1043389.0}, {"date": "2017-12-19", "close": 63.4, "volume": 947945.0}, {"date": "2017-12-20", "close": 63.4, "volume": 754557.0}, {"date": "2017-12-21", "close": 63.65, "volume": 827215.0}, {"date": "2017-12-22", "close": 63.89, "volume": 1093840.0}, {"date": "2017-12-26", "close": 63.88, "volume": 511428.0}, {"date": "2017-12-27", "close": 64.24, "volume": 781682.0}, {"date": "2017-12-28", "close": 64.42, "volume": 686399.0}, {"date": "2017-12-29", "close": 64.5, "volume": 947908.0}, {"date": "2018-01-02", "close": 64.93, "volume": 3285694.0}, {"date": "2018-01-03", "close": 65.41, "volume": 2281726.0}, {"date": "2018-01-04", "close": 65.84, "volume": 1041889.0}, {"date": "2018-01-05", "close": 66.13, "volume": 740365.0}, {"date": "2018-01-08", "close": 66.18, "volume": 646385.0}, {"date": "2018-01-09", "close": 66.33, "volume": 689521.0}, {"date": "2018-01-10", "close": 66.1, "volume": 709233.0}, {"date": "2018-01-11", "close": 66.55, "volume": 554884.0}, {"date": "2018-01-12", "close": 67.34, "volume": 964203.0}, {"date": "2018-01-16", "close": 67.24, "volume": 1148886.0}, {"date": "2018-01-17", "close": 67.61, "volume": 988535.0}, {"date": "2018-01-18", "close": 67.38, "volume": 805199.0}, {"date": "2018-01-19", "close": 67.78, "volume": 554693.0}, {"date": "2018-01-22", "close": 68.16, "volume": 668130.0}, {"date": "2018-01-23", "close": 68.43, "volume": 743076.0}, {"date": "2018-01-24", "close": 68.76, "volume": 1173934.0}, {"date": "2018-01-25", "close": 68.48, "volume": 952393.0}, {"date": "2018-01-26", "close": 69.19, "volume": 1147526.0}, {"date": "2018-01-29", "close": 68.54, "volume": 1164338.0}, {"date": "2018-01-30", "close": 68.0, "volume": 2639239.0}, {"date": "2018-01-31", "close": 67.85, "volume": 2380540.0}, {"date": "2018-02-01", "close": 68.21, "volume": 1574227.0}, {"date": "2018-02-02", "close": 66.83, "volume": 1680713.0}, {"date": "2018-02-05", "close": 63.84, "volume": 2998237.0}, {"date": "2018-02-06", "close": 65.08, "volume": 1727671.0}, {"date": "2018-02-07", "close": 64.4, "volume": 1389806.0}, {"date": "2018-02-08", "close": 62.72, "volume": 2145486.0}, {"date": "2018-02-09", "close": 63.16, "volume": 2368284.0}, {"date": "2018-02-12", "close": 63.97, "volume": 1524551.0}, {"date": "2018-02-13", "close": 63.86, "volume": 1884126.0}, {"date": "2018-02-14", "close": 65.01, "volume": 941863.0}, {"date": "2018-02-15", "close": 65.56, "volume": 1085332.0}, {"date": "2018-02-16", "close": 65.82, "volume": 923877.0}, {"date": "2018-02-20", "close": 65.66, "volume": 961194.0}, {"date": "2018-02-21", "close": 65.39, "volume": 1183135.0}, {"date": "2018-02-22", "close": 65.66, "volume": 965757.0}, {"date": "2018-02-23", "close": 66.31, "volume": 932431.0}, {"date": "2018-02-26", "close": 66.71, "volume": 1256959.0}, {"date": "2018-02-27", "close": 65.69, "volume": 1070526.0}, {"date": "2018-02-28", "close": 65.26, "volume": 978949.0}, {"date": "2018-03-01", "close": 64.28, "volume": 1209810.0}, {"date": "2018-03-02", "close": 64.64, "volume": 1725490.0}, {"date": "2018-03-05", "close": 64.91, "volume": 902063.0}, {"date": "2018-03-06", "close": 65.76, "volume": 1354712.0}, {"date": "2018-03-07", "close": 65.69, "volume": 1420649.0}, {"date": "2018-03-08", "close": 65.97, "volume": 1433293.0}, {"date": "2018-03-09", "close": 66.36, "volume": 1129394.0}, {"date": "2018-03-12", "close": 66.45, "volume": 663514.0}, {"date": "2018-03-13", "close": 66.23, "volume": 823570.0}, {"date": "2018-03-14", "close": 66.43, "volume": 1643249.0}, {"date": "2018-03-15", "close": 66.39, "volume": 494117.0}, {"date": "2018-03-16", "close": 65.97, "volume": 749578.0}, {"date": "2018-03-19", "close": 65.63, "volume": 1090893.0}, {"date": "2018-03-20", "close": 65.58, "volume": 1059497.0}, {"date": "2018-03-21", "close": 65.69, "volume": 909624.0}, {"date": "2018-03-22", "close": 64.61, "volume": 894062.0}, {"date": "2018-03-23", "close": 63.99, "volume": 1676676.0}, {"date": "2018-03-26", "close": 64.91, "volume": 1602605.0}, {"date": "2018-03-27", "close": 64.52, "volume": 2019992.0}, {"date": "2018-03-28", "close": 64.52, "volume": 3432850.0}, {"date": "2018-03-29", "close": 65.19, "volume": 1991773.0}, {"date": "2018-04-02", "close": 64.31, "volume": 2002218.0}, {"date": "2018-04-03", "close": 64.78, "volume": 1320296.0}, {"date": "2018-04-04", "close": 64.87, "volume": 1309899.0}, {"date": "2018-04-05", "close": 65.06, "volume": 905834.0}, {"date": "2018-04-06", "close": 64.72, "volume": 1411573.0}, {"date": "2018-04-09", "close": 65.11, "volume": 940147.0}, {"date": "2018-04-10", "close": 65.75, "volume": 643931.0}, {"date": "2018-04-11", "close": 65.51, "volume": 829196.0}, {"date": "2018-04-12", "close": 65.75, "volume": 757506.0}, {"date": "2018-04-13", "close": 65.89, "volume": 848763.0}, {"date": "2018-04-16", "close": 66.19, "volume": 706108.0}, {"date": "2018-04-17", "close": 66.47, "volume": 820593.0}, {"date": "2018-04-18", "close": 66.88, "volume": 1041408.0}, {"date": "2018-04-19", "close": 66.74, "volume": 1038533.0}, {"date": "2018-04-20", "close": 66.28, "volume": 1173361.0}, {"date": "2018-04-23", "close": 66.14, "volume": 949043.0}, {"date": "2018-04-24", "close": 65.68, "volume": 1423387.0}, {"date": "2018-04-25", "close": 65.48, "volume": 930331.0}, {"date": "2018-04-26", "close": 65.9, "volume": 1052889.0}, {"date": "2018-04-27", "close": 65.93, "volume": 931625.0}, {"date": "2018-04-30", "close": 65.62, "volume": 1576727.0}, {"date": "2018-05-01", "close": 65.48, "volume": 1269878.0}, {"date": "2018-05-02", "close": 65.57, "volume": 1113015.0}, {"date": "2018-05-03", "close": 65.84, "volume": 933699.0}, {"date": "2018-05-04", "close": 65.97, "volume": 890950.0}, {"date": "2018-05-07", "close": 66.02, "volume": 666230.0}, {"date": "2018-05-08", "close": 66.15, "volume": 1138781.0}, {"date": "2018-05-09", "close": 66.23, "volume": 985043.0}, {"date": "2018-05-10", "close": 66.54, "volume": 2182983.0}, {"date": "2018-05-11", "close": 66.78, "volume": 1001666.0}, {"date": "2018-05-14", "close": 66.79, "volume": 722469.0}, {"date": "2018-05-15", "close": 66.24, "volume": 988239.0}, {"date": "2018-05-16", "close": 66.35, "volume": 775501.0}, {"date": "2018-05-17", "close": 66.45, "volume": 432537.0}, {"date": "2018-05-18", "close": 66.22, "volume": 599095.0}, {"date": "2018-05-21", "close": 66.57, "volume": 943248.0}, {"date": "2018-05-22", "close": 66.4, "volume": 817417.0}, {"date": "2018-05-23", "close": 65.95, "volume": 916028.0}, {"date": "2018-05-24", "close": 65.96, "volume": 499714.0}, {"date": "2018-05-25", "close": 65.62, "volume": 616953.0}, {"date": "2018-05-29", "close": 64.25, "volume": 803060.0}, {"date": "2018-05-30", "close": 65.24, "volume": 1944568.0}, {"date": "2018-05-31", "close": 64.98, "volume": 1285758.0}, {"date": "2018-06-01", "close": 65.44, "volume": 1071068.0}, {"date": "2018-06-04", "close": 65.74, "volume": 915456.0}, {"date": "2018-06-05", "close": 65.82, "volume": 909791.0}, {"date": "2018-06-06", "close": 66.32, "volume": 2744947.0}, {"date": "2018-06-07", "close": 65.86, "volume": 1017709.0}, {"date": "2018-06-08", "close": 66.0, "volume": 809222.0}, {"date": "2018-06-11", "close": 66.45, "volume": 823180.0}, {"date": "2018-06-12", "close": 66.16, "volume": 789416.0}, {"date": "2018-06-13", "close": 66.09, "volume": 801986.0}, {"date": "2018-06-14", "close": 65.93, "volume": 731221.0}, {"date": "2018-06-15", "close": 65.44, "volume": 1323155.0}, {"date": "2018-06-18", "close": 65.05, "volume": 1127785.0}, {"date": "2018-06-19", "close": 63.71, "volume": 7019449.0}, {"date": "2018-06-20", "close": 63.66, "volume": 2019257.0}, {"date": "2018-06-21", "close": 63.1, "volume": 2677243.0}, {"date": "2018-06-22", "close": 63.79, "volume": 1048363.0}, {"date": "2018-06-25", "close": 62.93, "volume": 2711447.0}, {"date": "2018-06-26", "close": 62.99, "volume": 1531154.0}, {"date": "2018-06-27", "close": 62.31, "volume": 967730.0}, {"date": "2018-06-28", "close": 62.32, "volume": 1319279.0}, {"date": "2018-06-29", "close": 62.74, "volume": 998914.0}, {"date": "2018-07-02", "close": 61.96, "volume": 1525275.0}, {"date": "2018-07-03", "close": 61.88, "volume": 1372121.0}, {"date": "2018-07-05", "close": 62.14, "volume": 1151984.0}, {"date": "2018-07-06", "close": 62.54, "volume": 907133.0}, {"date": "2018-07-09", "close": 63.19, "volume": 1555418.0}, {"date": "2018-07-10", "close": 63.24, "volume": 1061097.0}, {"date": "2018-07-11", "close": 62.2, "volume": 1411396.0}, {"date": "2018-07-12", "close": 62.62, "volume": 1061399.0}, {"date": "2018-07-13", "close": 62.75, "volume": 1275482.0}, {"date": "2018-07-16", "close": 62.91, "volume": 806075.0}, {"date": "2018-07-17", "close": 63.0, "volume": 1228036.0}, {"date": "2018-07-18", "close": 62.95, "volume": 1005550.0}, {"date": "2018-07-19", "close": 62.81, "volume": 2871978.0}, {"date": "2018-07-20", "close": 63.11, "volume": 3075719.0}, {"date": "2018-07-23", "close": 63.08, "volume": 2889341.0}, {"date": "2018-07-24", "close": 63.49, "volume": 3021185.0}, {"date": "2018-07-25", "close": 63.97, "volume": 1574292.0}, {"date": "2018-07-26", "close": 63.6, "volume": 7433357.0}, {"date": "2018-07-27", "close": 63.73, "volume": 1271288.0}, {"date": "2018-07-30", "close": 63.64, "volume": 922588.0}, {"date": "2018-07-31", "close": 63.48, "volume": 616671.0}, {"date": "2018-08-01", "close": 63.29, "volume": 2450613.0}, {"date": "2018-08-02", "close": 62.96, "volume": 1122820.0}, {"date": "2018-08-03", "close": 62.83, "volume": 2339611.0}, {"date": "2018-08-06", "close": 62.39, "volume": 1842624.0}, {"date": "2018-08-07", "close": 62.65, "volume": 2325938.0}, {"date": "2018-08-08", "close": 62.72, "volume": 458478.0}, {"date": "2018-08-09", "close": 62.71, "volume": 528682.0}, {"date": "2018-08-10", "close": 61.7, "volume": 782793.0}, {"date": "2018-08-13", "close": 61.27, "volume": 906275.0}, {"date": "2018-08-14", "close": 61.28, "volume": 1368943.0}, {"date": "2018-08-15", "close": 60.38, "volume": 2115941.0}, {"date": "2018-08-16", "close": 60.57, "volume": 2288348.0}, {"date": "2018-08-17", "close": 60.91, "volume": 1794926.0}, {"date": "2018-08-20", "close": 61.16, "volume": 780265.0}, {"date": "2018-08-21", "close": 61.72, "volume": 823003.0}, {"date": "2018-08-22", "close": 62.08, "volume": 762117.0}, {"date": "2018-08-23", "close": 61.78, "volume": 694863.0}, {"date": "2018-08-24", "close": 62.15, "volume": 707484.0}, {"date": "2018-08-27", "close": 63.06, "volume": 1930555.0}, {"date": "2018-08-28", "close": 62.86, "volume": 769305.0}, {"date": "2018-08-29", "close": 63.21, "volume": 634568.0}, {"date": "2018-08-30", "close": 62.87, "volume": 2784115.0}, {"date": "2018-08-31", "close": 62.73, "volume": 1051402.0}, {"date": "2018-09-04", "close": 62.15, "volume": 1865381.0}, {"date": "2018-09-05", "close": 61.81, "volume": 916630.0}, {"date": "2018-09-06", "close": 61.58, "volume": 1259373.0}, {"date": "2018-09-07", "close": 60.91, "volume": 4897926.0}, {"date": "2018-09-10", "close": 61.35, "volume": 529064.0}, {"date": "2018-09-11", "close": 61.23, "volume": 2679157.0}, {"date": "2018-09-12", "close": 61.45, "volume": 1662482.0}, {"date": "2018-09-13", "close": 61.74, "volume": 999284.0}, {"date": "2018-09-14", "close": 61.92, "volume": 677131.0}, {"date": "2018-09-17", "close": 62.11, "volume": 648703.0}, {"date": "2018-09-18", "close": 62.78, "volume": 643621.0}, {"date": "2018-09-19", "close": 62.8, "volume": 589527.0}, {"date": "2018-09-20", "close": 63.35, "volume": 733478.0}, {"date": "2018-09-21", "close": 63.09, "volume": 563404.0}, {"date": "2018-09-24", "close": 62.87, "volume": 1025956.0}, {"date": "2018-09-25", "close": 63.14, "volume": 480519.0}, {"date": "2018-09-26", "close": 63.15, "volume": 644770.0}, {"date": "2018-09-27", "close": 62.7, "volume": 847864.0}, {"date": "2018-09-28", "close": 62.28, "volume": 1354168.0}, {"date": "2018-10-01", "close": 62.49, "volume": 756724.0}, {"date": "2018-10-02", "close": 62.05, "volume": 1040414.0}, {"date": "2018-10-03", "close": 62.05, "volume": 667474.0}, {"date": "2018-10-04", "close": 61.22, "volume": 1223389.0}, {"date": "2018-10-05", "close": 60.7, "volume": 588307.0}, {"date": "2018-10-08", "close": 60.19, "volume": 700971.0}, {"date": "2018-10-09", "close": 59.84, "volume": 844691.0}, {"date": "2018-10-10", "close": 58.38, "volume": 1250265.0}, {"date": "2018-10-11", "close": 57.64, "volume": 1596701.0}, {"date": "2018-10-12", "close": 58.07, "volume": 1375145.0}, {"date": "2018-10-15", "close": 57.79, "volume": 1066608.0}, {"date": "2018-10-16", "close": 58.94, "volume": 878953.0}, {"date": "2018-10-17", "close": 58.71, "volume": 2354514.0}, {"date": "2018-10-18", "close": 57.81, "volume": 1030184.0}, {"date": "2018-10-19", "close": 57.84, "volume": 1065883.0}, {"date": "2018-10-22", "close": 57.39, "volume": 1075268.0}, {"date": "2018-10-23", "close": 56.65, "volume": 1335016.0}, {"date": "2018-10-24", "close": 55.1, "volume": 1359101.0}, {"date": "2018-10-25", "close": 55.65, "volume": 1190720.0}, {"date": "2018-10-26", "close": 55.1, "volume": 1517998.0}, {"date": "2018-10-29", "close": 54.95, "volume": 1194814.0}, {"date": "2018-10-30", "close": 55.63, "volume": 1827427.0}, {"date": "2018-10-31", "close": 56.25, "volume": 1492252.0}, {"date": "2018-11-01", "close": 57.4, "volume": 1580720.0}, {"date": "2018-11-02", "close": 57.67, "volume": 1559946.0}, {"date": "2018-11-05", "close": 57.36, "volume": 2571374.0}, {"date": "2018-11-06", "close": 57.67, "volume": 1310988.0}, {"date": "2018-11-07", "close": 58.51, "volume": 1246535.0}, {"date": "2018-11-08", "close": 57.93, "volume": 710222.0}, {"date": "2018-11-09", "close": 57.44, "volume": 1203939.0}, {"date": "2018-11-12", "close": 56.04, "volume": 922603.0}, {"date": "2018-11-13", "close": 56.12, "volume": 2184629.0}, {"date": "2018-11-14", "close": 56.22, "volume": 1025808.0}, {"date": "2018-11-15", "close": 56.16, "volume": 1358394.0}, {"date": "2018-11-16", "close": 56.08, "volume": 1399411.0}, {"date": "2018-11-19", "close": 55.5, "volume": 998468.0}, {"date": "2018-11-20", "close": 54.47, "volume": 1560352.0}, {"date": "2018-11-21", "close": 55.08, "volume": 1294845.0}, {"date": "2018-11-23", "close": 54.97, "volume": 359766.0}, {"date": "2018-11-26", "close": 55.74, "volume": 1031548.0}, {"date": "2018-11-27", "close": 55.68, "volume": 1579540.0}, {"date": "2018-11-28", "close": 56.57, "volume": 1571009.0}, {"date": "2018-11-29", "close": 56.33, "volume": 1450893.0}, {"date": "2018-11-30", "close": 56.23, "volume": 1756278.0}, {"date": "2018-12-03", "close": 56.87, "volume": 1772443.0}, {"date": "2018-12-04", "close": 55.1, "volume": 2126201.0}, {"date": "2018-12-06", "close": 54.88, "volume": 3267393.0}, {"date": "2018-12-07", "close": 54.18, "volume": 2824231.0}, {"date": "2018-12-10", "close": 53.46, "volume": 2197632.0}, {"date": "2018-12-11", "close": 53.5, "volume": 4577804.0}, {"date": "2018-12-12", "close": 54.25, "volume": 2750663.0}, {"date": "2018-12-13", "close": 54.17, "volume": 2880738.0}, {"date": "2018-12-14", "close": 53.41, "volume": 2242576.0}, {"date": "2018-12-17", "close": 52.7, "volume": 3241844.0}, {"date": "2018-12-18", "close": 52.1, "volume": 3399755.0}, {"date": "2018-12-19", "close": 51.61, "volume": 3248475.0}, {"date": "2018-12-20", "close": 50.99, "volume": 6213431.0}, {"date": "2018-12-21", "close": 50.05, "volume": 5391652.0}, {"date": "2018-12-24", "close": 49.58, "volume": 2583513.0}, {"date": "2018-12-26", "close": 50.87, "volume": 4113634.0}, {"date": "2018-12-27", "close": 51.11, "volume": 4387309.0}, {"date": "2018-12-28", "close": 51.55, "volume": 3488898.0}, {"date": "2018-12-31", "close": 51.82, "volume": 4282865.0}, {"date": "2019-01-02", "close": 51.8, "volume": 976719.0}, {"date": "2019-01-03", "close": 51.31, "volume": 1237415.0}, {"date": "2019-01-04", "close": 52.85, "volume": 1539627.0}, {"date": "2019-01-07", "close": 53.41, "volume": 1515800.0}, {"date": "2019-01-08", "close": 53.93, "volume": 1388854.0}, {"date": "2019-01-09", "close": 54.58, "volume": 1356594.0}, {"date": "2019-01-10", "close": 54.72, "volume": 1330424.0}, {"date": "2019-01-11", "close": 54.37, "volume": 1750985.0}, {"date": "2019-01-14", "close": 53.94, "volume": 1612711.0}, {"date": "2019-01-15", "close": 54.21, "volume": 1605946.0}, {"date": "2019-01-16", "close": 54.43, "volume": 1040319.0}, {"date": "2019-01-17", "close": 54.74, "volume": 795002.0}, {"date": "2019-01-18", "close": 55.31, "volume": 2481809.0}, {"date": "2019-01-22", "close": 54.62, "volume": 1488976.0}, {"date": "2019-01-23", "close": 54.82, "volume": 1796833.0}, {"date": "2019-01-24", "close": 55.04, "volume": 1097900.0}, {"date": "2019-01-25", "close": 55.65, "volume": 1688368.0}, {"date": "2019-01-28", "close": 55.43, "volume": 1534619.0}, {"date": "2019-01-29", "close": 55.5, "volume": 1236103.0}, {"date": "2019-01-30", "close": 56.04, "volume": 1012114.0}, {"date": "2019-01-31", "close": 56.01, "volume": 2283963.0}, {"date": "2019-02-01", "close": 55.89, "volume": 1145128.0}, {"date": "2019-02-04", "close": 56.27, "volume": 856460.0}, {"date": "2019-02-05", "close": 56.37, "volume": 1486314.0}, {"date": "2019-02-06", "close": 56.1, "volume": 1033294.0}, {"date": "2019-02-07", "close": 55.39, "volume": 1409797.0}, {"date": "2019-02-08", "close": 55.02, "volume": 967103.0}, {"date": "2019-02-11", "close": 54.91, "volume": 1669813.0}, {"date": "2019-02-12", "close": 55.61, "volume": 1228608.0}, {"date": "2019-02-13", "close": 55.73, "volume": 1333936.0}, {"date": "2019-02-14", "close": 55.72, "volume": 874376.0}, {"date": "2019-02-15", "close": 56.42, "volume": 759402.0}, {"date": "2019-02-19", "close": 56.69, "volume": 1099362.0}, {"date": "2019-02-20", "close": 56.89, "volume": 815226.0}, {"date": "2019-02-21", "close": 56.7, "volume": 1411508.0}, {"date": "2019-02-22", "close": 56.94, "volume": 1106120.0}, {"date": "2019-02-25", "close": 57.22, "volume": 910049.0}, {"date": "2019-02-26", "close": 57.57, "volume": 949257.0}, {"date": "2019-02-27", "close": 57.3, "volume": 1427105.0}, {"date": "2019-02-28", "close": 57.15, "volume": 544647.0}, {"date": "2019-03-01", "close": 57.68, "volume": 1480067.0}, {"date": "2019-03-04", "close": 57.62, "volume": 830960.0}, {"date": "2019-03-05", "close": 57.59, "volume": 585532.0}, {"date": "2019-03-06", "close": 57.51, "volume": 1052221.0}, {"date": "2019-03-07", "close": 56.45, "volume": 1720274.0}, {"date": "2019-03-08", "close": 56.29, "volume": 497607.0}, {"date": "2019-03-11", "close": 56.86, "volume": 947688.0}, {"date": "2019-03-12", "close": 56.82, "volume": 698832.0}, {"date": "2019-03-13", "close": 57.36, "volume": 808072.0}, {"date": "2019-03-14", "close": 57.16, "volume": 1375960.0}, {"date": "2019-03-15", "close": 57.72, "volume": 782746.0}, {"date": "2019-03-18", "close": 57.93, "volume": 1047817.0}, {"date": "2019-03-19", "close": 58.06, "volume": 822514.0}, {"date": "2019-03-20", "close": 58.04, "volume": 681570.0}, {"date": "2019-03-21", "close": 57.98, "volume": 1495038.0}, {"date": "2019-03-22", "close": 57.06, "volume": 692572.0}, {"date": "2019-03-25", "close": 56.85, "volume": 732704.0}, {"date": "2019-03-26", "close": 57.35, "volume": 669824.0}, {"date": "2019-03-27", "close": 57.19, "volume": 499413.0}, {"date": "2019-03-28", "close": 57.1, "volume": 551418.0}, {"date": "2019-03-29", "close": 57.44, "volume": 701068.0}, {"date": "2019-04-01", "close": 58.27, "volume": 1621875.0}, {"date": "2019-04-02", "close": 58.27, "volume": 634752.0}, {"date": "2019-04-03", "close": 58.79, "volume": 2136739.0}, {"date": "2019-04-04", "close": 58.56, "volume": 665108.0}, {"date": "2019-04-05", "close": 58.74, "volume": 563204.0}, {"date": "2019-04-08", "close": 58.68, "volume": 460507.0}, {"date": "2019-04-09", "close": 58.22, "volume": 451709.0}, {"date": "2019-04-10", "close": 58.53, "volume": 670318.0}, {"date": "2019-04-11", "close": 58.58, "volume": 419593.0}, {"date": "2019-04-12", "close": 59.1, "volume": 515135.0}, {"date": "2019-04-15", "close": 59.24, "volume": 458991.0}, {"date": "2019-04-16", "close": 59.34, "volume": 484753.0}, {"date": "2019-04-17", "close": 59.31, "volume": 388639.0}, {"date": "2019-04-18", "close": 59.18, "volume": 637487.0}, {"date": "2019-04-22", "close": 59.13, "volume": 3812515.0}, {"date": "2019-04-23", "close": 59.2, "volume": 1275525.0}, {"date": "2019-04-24", "close": 58.81, "volume": 955752.0}, {"date": "2019-04-25", "close": 58.86, "volume": 1069979.0}, {"date": "2019-04-26", "close": 59.11, "volume": 1325461.0}, {"date": "2019-04-29", "close": 59.31, "volume": 414106.0}, {"date": "2019-04-30", "close": 59.31, "volume": 778320.0}, {"date": "2019-05-01", "close": 59.03, "volume": 730033.0}, {"date": "2019-05-02", "close": 58.81, "volume": 578631.0}, {"date": "2019-05-03", "close": 59.5, "volume": 777771.0}, {"date": "2019-05-06", "close": 58.8, "volume": 570817.0}, {"date": "2019-05-07", "close": 57.97, "volume": 1572375.0}, {"date": "2019-05-08", "close": 57.96, "volume": 829653.0}, {"date": "2019-05-09", "close": 57.46, "volume": 740770.0}, {"date": "2019-05-10", "close": 58.03, "volume": 412786.0}, {"date": "2019-05-13", "close": 56.46, "volume": 465157.0}, {"date": "2019-05-14", "close": 57.05, "volume": 1040662.0}, {"date": "2019-05-15", "close": 57.21, "volume": 584325.0}, {"date": "2019-05-16", "close": 57.59, "volume": 646436.0}, {"date": "2019-05-17", "close": 57.17, "volume": 1028246.0}, {"date": "2019-05-20", "close": 56.69, "volume": 887582.0}, {"date": "2019-05-21", "close": 57.11, "volume": 368408.0}, {"date": "2019-05-22", "close": 56.88, "volume": 323561.0}, {"date": "2019-05-23", "close": 56.37, "volume": 554659.0}, {"date": "2019-05-24", "close": 56.98, "volume": 465250.0}, {"date": "2019-05-28", "close": 56.52, "volume": 1979950.0}, {"date": "2019-05-29", "close": 56.18, "volume": 666428.0}, {"date": "2019-05-30", "close": 56.38, "volume": 811900.0}, {"date": "2019-05-31", "close": 55.95, "volume": 1075901.0}, {"date": "2019-06-03", "close": 55.8, "volume": 787878.0}, {"date": "2019-06-04", "close": 56.58, "volume": 992282.0}, {"date": "2019-06-05", "close": 56.57, "volume": 1243113.0}, {"date": "2019-06-06", "close": 56.74, "volume": 471550.0}, {"date": "2019-06-07", "close": 57.45, "volume": 650814.0}, {"date": "2019-06-10", "close": 57.55, "volume": 453400.0}, {"date": "2019-06-11", "close": 57.84, "volume": 472924.0}, {"date": "2019-06-12", "close": 57.41, "volume": 400572.0}, {"date": "2019-06-13", "close": 57.4, "volume": 591506.0}, {"date": "2019-06-14", "close": 57.03, "volume": 473884.0}, {"date": "2019-06-17", "close": 55.94, "volume": 452398.0}, {"date": "2019-06-18", "close": 56.34, "volume": 492600.0}, {"date": "2019-06-19", "close": 56.69, "volume": 1105266.0}, {"date": "2019-06-20", "close": 57.35, "volume": 488811.0}, {"date": "2019-06-21", "close": 57.0, "volume": 1404898.0}, {"date": "2019-06-24", "close": 57.08, "volume": 654643.0}, {"date": "2019-06-25", "close": 56.68, "volume": 633853.0}, {"date": "2019-06-26", "close": 56.72, "volume": 733181.0}, {"date": "2019-06-27", "close": 56.94, "volume": 795365.0}, {"date": "2019-06-28", "close": 57.4, "volume": 819995.0}, {"date": "2019-07-01", "close": 57.78, "volume": 449754.0}, {"date": "2019-07-02", "close": 57.93, "volume": 595969.0}, {"date": "2019-07-03", "close": 58.5, "volume": 488272.0}, {"date": "2019-07-05", "close": 58.04, "volume": 281932.0}, {"date": "2019-07-08", "close": 57.63, "volume": 418820.0}, {"date": "2019-07-09", "close": 57.15, "volume": 575493.0}, {"date": "2019-07-10", "close": 57.54, "volume": 569887.0}, {"date": "2019-07-11", "close": 57.61, "volume": 909217.0}, {"date": "2019-07-12", "close": 57.8, "volume": 709029.0}, {"date": "2019-07-15", "close": 57.81, "volume": 464597.0}, {"date": "2019-07-16", "close": 57.53, "volume": 749964.0}, {"date": "2019-07-17", "close": 57.37, "volume": 686980.0}, {"date": "2019-07-18", "close": 57.45, "volume": 326734.0}, {"date": "2019-07-19", "close": 57.33, "volume": 740550.0}, {"date": "2019-07-22", "close": 57.48, "volume": 440812.0}, {"date": "2019-07-23", "close": 57.72, "volume": 372128.0}, {"date": "2019-07-24", "close": 57.92, "volume": 671757.0}, {"date": "2019-07-25", "close": 57.46, "volume": 599107.0}, {"date": "2019-07-26", "close": 57.62, "volume": 488995.0}, {"date": "2019-07-29", "close": 57.46, "volume": 409001.0}, {"date": "2019-07-30", "close": 56.83, "volume": 627542.0}, {"date": "2019-07-31", "close": 56.54, "volume": 697819.0}, {"date": "2019-08-01", "close": 56.24, "volume": 984694.0}, {"date": "2019-08-02", "close": 55.91, "volume": 702518.0}, {"date": "2019-08-05", "close": 54.57, "volume": 740797.0}, {"date": "2019-08-06", "close": 55.07, "volume": 1600485.0}, {"date": "2019-08-07", "close": 55.27, "volume": 905136.0}, {"date": "2019-08-08", "close": 55.8, "volume": 997619.0}, {"date": "2019-08-09", "close": 55.36, "volume": 779438.0}, {"date": "2019-08-12", "close": 54.7, "volume": 395376.0}, {"date": "2019-08-13", "close": 55.3, "volume": 743622.0}, {"date": "2019-08-14", "close": 53.71, "volume": 2001423.0}, {"date": "2019-08-15", "close": 53.81, "volume": 1146909.0}, {"date": "2019-08-16", "close": 54.48, "volume": 690260.0}, {"date": "2019-08-19", "close": 54.86, "volume": 756798.0}, {"date": "2019-08-20", "close": 54.78, "volume": 772524.0}, {"date": "2019-08-21", "close": 55.17, "volume": 517476.0}, {"date": "2019-08-22", "close": 55.24, "volume": 650540.0}, {"date": "2019-08-23", "close": 54.65, "volume": 1215056.0}, {"date": "2019-08-26", "close": 55.05, "volume": 940084.0}, {"date": "2019-08-27", "close": 55.07, "volume": 545805.0}, {"date": "2019-08-28", "close": 54.81, "volume": 935056.0}, {"date": "2019-08-29", "close": 55.24, "volume": 1078199.0}, {"date": "2019-08-30", "close": 55.59, "volume": 894802.0}, {"date": "2019-09-03", "close": 55.23, "volume": 548287.0}, {"date": "2019-09-04", "close": 55.99, "volume": 620519.0}, {"date": "2019-09-05", "close": 56.38, "volume": 1268158.0}, {"date": "2019-09-06", "close": 56.45, "volume": 515378.0}, {"date": "2019-09-09", "close": 56.62, "volume": 425934.0}, {"date": "2019-09-10", "close": 56.63, "volume": 470234.0}, {"date": "2019-09-11", "close": 56.99, "volume": 912887.0}, {"date": "2019-09-12", "close": 57.16, "volume": 400826.0}, {"date": "2019-09-13", "close": 57.67, "volume": 615565.0}, {"date": "2019-09-16", "close": 57.33, "volume": 501632.0}, {"date": "2019-09-17", "close": 57.52, "volume": 494742.0}, {"date": "2019-09-18", "close": 57.4, "volume": 575962.0}, {"date": "2019-09-19", "close": 57.65, "volume": 659026.0}, {"date": "2019-09-20", "close": 57.57, "volume": 1121082.0}, {"date": "2019-09-23", "close": 57.33, "volume": 764816.0}, {"date": "2019-09-24", "close": 57.25, "volume": 613694.0}, {"date": "2019-09-25", "close": 57.03, "volume": 577654.0}, {"date": "2019-09-26", "close": 57.25, "volume": 519927.0}, {"date": "2019-09-27", "close": 56.85, "volume": 721744.0}, {"date": "2019-09-30", "close": 57.23, "volume": 1570542.0}, {"date": "2019-10-01", "close": 56.81, "volume": 672416.0}, {"date": "2019-10-02", "close": 55.92, "volume": 1347857.0}, {"date": "2019-10-03", "close": 56.27, "volume": 1130133.0}, {"date": "2019-10-04", "close": 56.88, "volume": 667554.0}, {"date": "2019-10-07", "close": 56.69, "volume": 982230.0}, {"date": "2019-10-08", "close": 56.17, "volume": 1512785.0}, {"date": "2019-10-09", "close": 56.63, "volume": 691598.0}, {"date": "2019-10-10", "close": 56.87, "volume": 651002.0}, {"date": "2019-10-11", "close": 57.95, "volume": 1440225.0}, {"date": "2019-10-14", "close": 57.72, "volume": 563577.0}, {"date": "2019-10-15", "close": 58.54, "volume": 1237507.0}, {"date": "2019-10-16", "close": 58.62, "volume": 803557.0}, {"date": "2019-10-17", "close": 58.84, "volume": 925413.0}, {"date": "2019-10-18", "close": 58.88, "volume": 469426.0}, {"date": "2019-10-21", "close": 59.23, "volume": 701204.0}, {"date": "2019-10-22", "close": 58.91, "volume": 874110.0}, {"date": "2019-10-23", "close": 59.19, "volume": 696058.0}, {"date": "2019-10-24", "close": 59.25, "volume": 920857.0}, {"date": "2019-10-25", "close": 59.25, "volume": 632509.0}, {"date": "2019-10-28", "close": 59.55, "volume": 712811.0}, {"date": "2019-10-29", "close": 59.52, "volume": 770477.0}, {"date": "2019-10-30", "close": 59.74, "volume": 569885.0}, {"date": "2019-10-31", "close": 59.58, "volume": 1127753.0}, {"date": "2019-11-01", "close": 60.22, "volume": 932698.0}, {"date": "2019-11-04", "close": 60.41, "volume": 845577.0}, {"date": "2019-11-05", "close": 60.29, "volume": 836733.0}, {"date": "2019-11-06", "close": 60.18, "volume": 338457.0}, {"date": "2019-11-07", "close": 60.46, "volume": 761941.0}, {"date": "2019-11-08", "close": 60.42, "volume": 473793.0}, {"date": "2019-11-11", "close": 60.47, "volume": 524893.0}, {"date": "2019-11-12", "close": 60.4, "volume": 578499.0}, {"date": "2019-11-13", "close": 60.18, "volume": 873611.0}, {"date": "2019-11-14", "close": 60.2, "volume": 307681.0}, {"date": "2019-11-15", "close": 60.67, "volume": 385816.0}, {"date": "2019-11-18", "close": 60.8, "volume": 659495.0}, {"date": "2019-11-19", "close": 60.79, "volume": 291327.0}, {"date": "2019-11-20", "close": 60.51, "volume": 895487.0}, {"date": "2019-11-21", "close": 60.46, "volume": 702520.0}, {"date": "2019-11-22", "close": 60.55, "volume": 538031.0}, {"date": "2019-11-25", "close": 61.05, "volume": 2276442.0}, {"date": "2019-11-26", "close": 61.12, "volume": 2593017.0}, {"date": "2019-11-27", "close": 61.42, "volume": 601903.0}, {"date": "2019-11-29", "close": 61.01, "volume": 665288.0}, {"date": "2019-12-02", "close": 60.85, "volume": 1722155.0}, {"date": "2019-12-03", "close": 60.86, "volume": 2048747.0}, {"date": "2019-12-04", "close": 61.52, "volume": 1899035.0}, {"date": "2019-12-05", "close": 61.53, "volume": 1697561.0}, {"date": "2019-12-06", "close": 62.12, "volume": 1890257.0}, {"date": "2019-12-09", "close": 61.77, "volume": 1513776.0}, {"date": "2019-12-10", "close": 61.8, "volume": 819932.0}, {"date": "2019-12-11", "close": 62.05, "volume": 1048254.0}, {"date": "2019-12-12", "close": 62.22, "volume": 754842.0}, {"date": "2019-12-13", "close": 62.67, "volume": 1836654.0}, {"date": "2019-12-16", "close": 61.97, "volume": 2830415.0}, {"date": "2019-12-17", "close": 61.53, "volume": 1641300.0}, {"date": "2019-12-18", "close": 61.27, "volume": 1369109.0}, {"date": "2019-12-19", "close": 61.4, "volume": 1104458.0}, {"date": "2019-12-20", "close": 61.47, "volume": 1000399.0}, {"date": "2019-12-23", "close": 61.64, "volume": 946346.0}, {"date": "2019-12-24", "close": 61.69, "volume": 475355.0}, {"date": "2019-12-26", "close": 62.07, "volume": 466889.0}, {"date": "2019-12-27", "close": 62.38, "volume": 920518.0}, {"date": "2019-12-30", "close": 61.94, "volume": 1088836.0}, {"date": "2019-12-31", "close": 62.28, "volume": 1630897.0}, {"date": "2020-01-02", "close": 62.84, "volume": 1363911.0}, {"date": "2020-01-03", "close": 62.05, "volume": 875997.0}, {"date": "2020-01-06", "close": 62.09, "volume": 733528.0}, {"date": "2020-01-07", "close": 61.94, "volume": 854326.0}, {"date": "2020-01-08", "close": 61.92, "volume": 888991.0}, {"date": "2020-01-09", "close": 62.16, "volume": 881869.0}, {"date": "2020-01-10", "close": 61.84, "volume": 714818.0}, {"date": "2020-01-13", "close": 62.14, "volume": 665930.0}, {"date": "2020-01-14", "close": 62.11, "volume": 1067297.0}, {"date": "2020-01-15", "close": 62.11, "volume": 1058563.0}, {"date": "2020-01-16", "close": 62.38, "volume": 591074.0}, {"date": "2020-01-17", "close": 62.4, "volume": 552242.0}, {"date": "2020-01-21", "close": 62.02, "volume": 565609.0}, {"date": "2020-01-22", "close": 62.25, "volume": 932075.0}, {"date": "2020-01-23", "close": 62.1, "volume": 1205651.0}, {"date": "2020-01-24", "close": 61.7, "volume": 1037607.0}, {"date": "2020-01-27", "close": 60.5, "volume": 1386950.0}, {"date": "2020-01-28", "close": 60.9, "volume": 769762.0}, {"date": "2020-01-29", "close": 60.82, "volume": 875592.0}, {"date": "2020-01-30", "close": 60.72, "volume": 740079.0}, {"date": "2020-01-31", "close": 59.91, "volume": 1423005.0}, {"date": "2020-02-03", "close": 59.79, "volume": 2909990.0}, {"date": "2020-02-04", "close": 60.88, "volume": 1791086.0}, {"date": "2020-02-05", "close": 61.53, "volume": 1293615.0}, {"date": "2020-02-06", "close": 61.43, "volume": 1284239.0}, {"date": "2020-02-07", "close": 60.77, "volume": 2550707.0}, {"date": "2020-02-10", "close": 61.02, "volume": 1740639.0}, {"date": "2020-02-11", "close": 61.56, "volume": 967959.0}, {"date": "2020-02-12", "close": 61.79, "volume": 861568.0}, {"date": "2020-02-13", "close": 61.56, "volume": 768794.0}, {"date": "2020-02-14", "close": 61.51, "volume": 409159.0}, {"date": "2020-02-18", "close": 60.83, "volume": 2437095.0}, {"date": "2020-02-19", "close": 61.17, "volume": 2273924.0}, {"date": "2020-02-20", "close": 60.86, "volume": 1067603.0}, {"date": "2020-02-21", "close": 60.5, "volume": 1220293.0}, {"date": "2020-02-24", "close": 58.0, "volume": 2517957.0}, {"date": "2020-02-25", "close": 57.03, "volume": 2351621.0}, {"date": "2020-02-26", "close": 56.89, "volume": 3357280.0}, {"date": "2020-02-27", "close": 54.92, "volume": 4589772.0}, {"date": "2020-02-28", "close": 54.56, "volume": 4071949.0}, {"date": "2020-03-02", "close": 55.39, "volume": 5329941.0}, {"date": "2020-03-03", "close": 55.09, "volume": 4725572.0}, {"date": "2020-03-04", "close": 56.42, "volume": 3080401.0}, {"date": "2020-03-05", "close": 54.58, "volume": 3657248.0}, {"date": "2020-03-06", "close": 53.9, "volume": 5236209.0}, {"date": "2020-03-09", "close": 49.86, "volume": 3179195.0}, {"date": "2020-03-10", "close": 51.58, "volume": 4871614.0}, {"date": "2020-03-11", "close": 48.81, "volume": 4696096.0}, {"date": "2020-03-12", "close": 43.23, "volume": 3571124.0}, {"date": "2020-03-13", "close": 44.86, "volume": 3968747.0}, {"date": "2020-03-16", "close": 39.98, "volume": 3460342.0}, {"date": "2020-03-17", "close": 40.97, "volume": 3661020.0}, {"date": "2020-03-18", "close": 38.68, "volume": 3683114.0}, {"date": "2020-03-19", "close": 38.54, "volume": 4388842.0}, {"date": "2020-03-20", "close": 38.54, "volume": 4342573.0}, {"date": "2020-03-23", "close": 38.34, "volume": 3935401.0}, {"date": "2020-03-24", "close": 41.63, "volume": 4511991.0}, {"date": "2020-03-25", "close": 42.82, "volume": 3790217.0}, {"date": "2020-03-26", "close": 45.22, "volume": 3517327.0}, {"date": "2020-03-27", "close": 44.4, "volume": 2462773.0}, {"date": "2020-03-30", "close": 44.73, "volume": 5558154.0}, {"date": "2020-03-31", "close": 44.83, "volume": 2794498.0}, {"date": "2020-04-01", "close": 42.85, "volume": 2696319.0}, {"date": "2020-04-02", "close": 43.45, "volume": 2739453.0}, {"date": "2020-04-03", "close": 42.06, "volume": 1586686.0}, {"date": "2020-04-06", "close": 44.29, "volume": 3573259.0}, {"date": "2020-04-07", "close": 45.07, "volume": 1423008.0}, {"date": "2020-04-08", "close": 45.9, "volume": 2277621.0}, {"date": "2020-04-09", "close": 47.24, "volume": 2684656.0}, {"date": "2020-04-13", "close": 46.79, "volume": 3207886.0}, {"date": "2020-04-14", "close": 47.51, "volume": 2447930.0}, {"date": "2020-04-15", "close": 45.79, "volume": 2292157.0}, {"date": "2020-04-16", "close": 46.24, "volume": 2356971.0}, {"date": "2020-04-17", "close": 47.21, "volume": 1519672.0}, {"date": "2020-04-20", "close": 46.74, "volume": 1836614.0}, {"date": "2020-04-21", "close": 45.94, "volume": 2302701.0}, {"date": "2020-04-22", "close": 46.58, "volume": 1449749.0}, {"date": "2020-04-23", "close": 46.86, "volume": 1572369.0}, {"date": "2020-04-24", "close": 47.47, "volume": 1326008.0}, {"date": "2020-04-27", "close": 48.01, "volume": 1261758.0}, {"date": "2020-04-28", "close": 48.5, "volume": 1943223.0}, {"date": "2020-04-29", "close": 49.81, "volume": 1614704.0}, {"date": "2020-04-30", "close": 49.12, "volume": 1590741.0}, {"date": "2020-05-01", "close": 48.1, "volume": 2640096.0}, {"date": "2020-05-04", "close": 48.22, "volume": 2873521.0}, {"date": "2020-05-05", "close": 48.28, "volume": 2047515.0}, {"date": "2020-05-06", "close": 48.03, "volume": 1197832.0}, {"date": "2020-05-07", "close": 48.94, "volume": 1314498.0}, {"date": "2020-05-08", "close": 49.88, "volume": 1154127.0}, {"date": "2020-05-11", "close": 50.0, "volume": 1746138.0}, {"date": "2020-05-12", "close": 49.1, "volume": 2383277.0}, {"date": "2020-05-13", "close": 48.79, "volume": 2555817.0}, {"date": "2020-05-14", "close": 48.27, "volume": 1570233.0}, {"date": "2020-05-15", "close": 48.42, "volume": 2194794.0}, {"date": "2020-05-18", "close": 50.23, "volume": 1236918.0}, {"date": "2020-05-19", "close": 49.82, "volume": 1958775.0}, {"date": "2020-05-20", "close": 50.85, "volume": 1029462.0}, {"date": "2020-05-21", "close": 50.52, "volume": 1549081.0}, {"date": "2020-05-22", "close": 50.52, "volume": 2123547.0}, {"date": "2020-05-26", "close": 52.26, "volume": 1546209.0}, {"date": "2020-05-27", "close": 52.59, "volume": 3038237.0}, {"date": "2020-05-28", "close": 52.91, "volume": 2994403.0}, {"date": "2020-05-29", "close": 53.09, "volume": 2529903.0}, {"date": "2020-06-01", "close": 54.28, "volume": 1260608.0}, {"date": "2020-06-02", "close": 54.91, "volume": 1327719.0}, {"date": "2020-06-03", "close": 55.87, "volume": 3408145.0}, {"date": "2020-06-04", "close": 55.68, "volume": 1348592.0}, {"date": "2020-06-05", "close": 56.54, "volume": 1531869.0}, {"date": "2020-06-08", "close": 57.2, "volume": 1621962.0}, {"date": "2020-06-09", "close": 56.45, "volume": 7640185.0}, {"date": "2020-06-10", "close": 56.09, "volume": 4236054.0}, {"date": "2020-06-11", "close": 52.85, "volume": 2807315.0}, {"date": "2020-06-12", "close": 53.84, "volume": 2671778.0}, {"date": "2020-06-15", "close": 53.66, "volume": 1241802.0}, {"date": "2020-06-16", "close": 54.31, "volume": 1206109.0}, {"date": "2020-06-17", "close": 54.61, "volume": 909113.0}, {"date": "2020-06-18", "close": 54.4, "volume": 2305942.0}, {"date": "2020-06-19", "close": 54.02, "volume": 963898.0}, {"date": "2020-06-22", "close": 54.64, "volume": 1144209.0}, {"date": "2020-06-23", "close": 54.83, "volume": 807105.0}, {"date": "2020-06-24", "close": 53.59, "volume": 1961334.0}, {"date": "2020-06-25", "close": 54.04, "volume": 1209848.0}, {"date": "2020-06-26", "close": 53.3, "volume": 964740.0}, {"date": "2020-06-29", "close": 53.69, "volume": 818260.0}, {"date": "2020-06-30", "close": 53.62, "volume": 2583155.0}, {"date": "2020-07-01", "close": 53.91, "volume": 724353.0}, {"date": "2020-07-02", "close": 54.16, "volume": 712386.0}, {"date": "2020-07-06", "close": 55.01, "volume": 977319.0}, {"date": "2020-07-07", "close": 54.33, "volume": 545510.0}, {"date": "2020-07-08", "close": 54.74, "volume": 1952696.0}, {"date": "2020-07-09", "close": 54.05, "volume": 802676.0}, {"date": "2020-07-10", "close": 54.55, "volume": 633066.0}, {"date": "2020-07-13", "close": 54.09, "volume": 1692217.0}, {"date": "2020-07-14", "close": 54.73, "volume": 994832.0}, {"date": "2020-07-15", "close": 55.33, "volume": 1125757.0}, {"date": "2020-07-16", "close": 55.1, "volume": 572978.0}, {"date": "2020-07-17", "close": 55.34, "volume": 1262896.0}, {"date": "2020-07-20", "close": 55.72, "volume": 666207.0}, {"date": "2020-07-21", "close": 56.14, "volume": 856454.0}, {"date": "2020-07-22", "close": 56.41, "volume": 1027866.0}, {"date": "2020-07-23", "close": 56.01, "volume": 1077271.0}, {"date": "2020-07-24", "close": 55.8, "volume": 786330.0}, {"date": "2020-07-27", "close": 56.53, "volume": 576942.0}, {"date": "2020-07-28", "close": 56.22, "volume": 1306808.0}, {"date": "2020-07-29", "close": 56.74, "volume": 1143317.0}, {"date": "2020-07-30", "close": 56.16, "volume": 939737.0}, {"date": "2020-07-31", "close": 55.06, "volume": 2756344.0}, {"date": "2020-08-03", "close": 56.01, "volume": 1280551.0}, {"date": "2020-08-04", "close": 56.48, "volume": 1809762.0}, {"date": "2020-08-05", "close": 57.04, "volume": 667339.0}, {"date": "2020-08-06", "close": 57.22, "volume": 719973.0}, {"date": "2020-08-07", "close": 57.06, "volume": 469012.0}, {"date": "2020-08-10", "close": 57.17, "volume": 1360282.0}, {"date": "2020-08-11", "close": 57.4, "volume": 1239275.0}, {"date": "2020-08-12", "close": 58.34, "volume": 812647.0}, {"date": "2020-08-13", "close": 58.14, "volume": 818107.0}, {"date": "2020-08-14", "close": 57.94, "volume": 668646.0}, {"date": "2020-08-17", "close": 58.48, "volume": 1972176.0}, {"date": "2020-08-18", "close": 58.67, "volume": 839706.0}, {"date": "2020-08-19", "close": 58.15, "volume": 1097608.0}, {"date": "2020-08-20", "close": 58.29, "volume": 1918525.0}, {"date": "2020-08-21", "close": 58.07, "volume": 902239.0}, {"date": "2020-08-24", "close": 58.71, "volume": 1042003.0}, {"date": "2020-08-25", "close": 58.71, "volume": 915149.0}, {"date": "2020-08-26", "close": 59.28, "volume": 698103.0}, {"date": "2020-08-27", "close": 58.75, "volume": 914072.0}, {"date": "2020-08-28", "close": 59.25, "volume": 629355.0}, {"date": "2020-08-31", "close": 59.11, "volume": 1835776.0}, {"date": "2020-09-01", "close": 59.21, "volume": 993718.0}, {"date": "2020-09-02", "close": 59.76, "volume": 1516071.0}, {"date": "2020-09-03", "close": 58.3, "volume": 1312185.0}, {"date": "2020-09-04", "close": 58.47, "volume": 1390783.0}, {"date": "2020-09-08", "close": 57.99, "volume": 843852.0}, {"date": "2020-09-09", "close": 58.66, "volume": 1931428.0}, {"date": "2020-09-10", "close": 58.01, "volume": 1434171.0}, {"date": "2020-09-11", "close": 58.59, "volume": 1715456.0}, {"date": "2020-09-14", "close": 59.14, "volume": 880340.0}, {"date": "2020-09-15", "close": 59.6, "volume": 674218.0}, {"date": "2020-09-16", "close": 59.87, "volume": 1209942.0}, {"date": "2020-09-17", "close": 60.23, "volume": 923150.0}, {"date": "2020-09-18", "close": 59.83, "volume": 1183017.0}, {"date": "2020-09-21", "close": 58.42, "volume": 2981850.0}, {"date": "2020-09-22", "close": 58.33, "volume": 1265279.0}, {"date": "2020-09-23", "close": 57.64, "volume": 1437060.0}, {"date": "2020-09-24", "close": 57.48, "volume": 2369210.0}, {"date": "2020-09-25", "close": 57.98, "volume": 908587.0}, {"date": "2020-09-28", "close": 58.97, "volume": 1257800.0}, {"date": "2020-09-29", "close": 58.91, "volume": 755758.0}, {"date": "2020-09-30", "close": 58.99, "volume": 1866265.0}, {"date": "2020-10-01", "close": 59.56, "volume": 2568739.0}, {"date": "2020-10-02", "close": 59.31, "volume": 2151658.0}, {"date": "2020-10-05", "close": 60.33, "volume": 1621994.0}, {"date": "2020-10-06", "close": 59.86, "volume": 1849730.0}, {"date": "2020-10-07", "close": 60.22, "volume": 1456284.0}, {"date": "2020-10-08", "close": 60.64, "volume": 617199.0}, {"date": "2020-10-09", "close": 61.2, "volume": 722215.0}, {"date": "2020-10-12", "close": 61.55, "volume": 517254.0}, {"date": "2020-10-13", "close": 60.72, "volume": 643261.0}, {"date": "2020-10-14", "close": 60.75, "volume": 1901708.0}, {"date": "2020-10-15", "close": 60.02, "volume": 794210.0}, {"date": "2020-10-16", "close": 60.02, "volume": 2154887.0}, {"date": "2020-10-19", "close": 59.81, "volume": 1963053.0}, {"date": "2020-10-20", "close": 60.02, "volume": 977758.0}, {"date": "2020-10-21", "close": 60.19, "volume": 2744739.0}, {"date": "2020-10-22", "close": 60.2, "volume": 3485434.0}, {"date": "2020-10-23", "close": 60.36, "volume": 5457345.0}, {"date": "2020-10-26", "close": 59.07, "volume": 1274514.0}, {"date": "2020-10-27", "close": 58.66, "volume": 1160138.0}, {"date": "2020-10-28", "close": 56.79, "volume": 5172174.0}, {"date": "2020-10-29", "close": 57.06, "volume": 1635842.0}, {"date": "2020-10-30", "close": 56.95, "volume": 4771632.0}, {"date": "2020-11-02", "close": 57.23, "volume": 1981127.0}, {"date": "2020-11-03", "close": 58.63, "volume": 1603903.0}, {"date": "2020-11-04", "close": 59.19, "volume": 2024941.0}, {"date": "2020-11-05", "close": 60.71, "volume": 2006241.0}, {"date": "2020-11-06", "close": 60.84, "volume": 1713778.0}, {"date": "2020-11-09", "close": 62.6, "volume": 2069906.0}, {"date": "2020-11-10", "close": 62.5, "volume": 1016867.0}, {"date": "2020-11-11", "close": 62.86, "volume": 760110.0}, {"date": "2020-11-12", "close": 61.98, "volume": 1514057.0}, {"date": "2020-11-13", "close": 63.09, "volume": 662822.0}, {"date": "2020-11-16", "close": 63.95, "volume": 683168.0}, {"date": "2020-11-17", "close": 63.67, "volume": 883759.0}, {"date": "2020-11-18", "close": 63.52, "volume": 764532.0}, {"date": "2020-11-19", "close": 63.84, "volume": 1179764.0}, {"date": "2020-11-20", "close": 64.28, "volume": 843783.0}, {"date": "2020-11-23", "close": 64.45, "volume": 901637.0}, {"date": "2020-11-24", "close": 65.23, "volume": 1365578.0}, {"date": "2020-11-25", "close": 64.93, "volume": 735784.0}, {"date": "2020-11-27", "close": 65.43, "volume": 587426.0}, {"date": "2020-11-30", "close": 64.32, "volume": 1710993.0}, {"date": "2020-12-01", "close": 65.97, "volume": 2155381.0}, {"date": "2020-12-02", "close": 65.77, "volume": 1182684.0}, {"date": "2020-12-03", "close": 66.22, "volume": 869556.0}, {"date": "2020-12-04", "close": 66.62, "volume": 1030760.0}, {"date": "2020-12-07", "close": 65.94, "volume": 691079.0}, {"date": "2020-12-08", "close": 66.1, "volume": 639076.0}, {"date": "2020-12-09", "close": 66.2, "volume": 1054116.0}, {"date": "2020-12-10", "close": 66.07, "volume": 971131.0}, {"date": "2020-12-11", "close": 65.92, "volume": 801421.0}, {"date": "2020-12-14", "close": 66.01, "volume": 5978128.0}, {"date": "2020-12-15", "close": 66.88, "volume": 853881.0}, {"date": "2020-12-16", "close": 67.1, "volume": 823293.0}, {"date": "2020-12-17", "close": 67.73, "volume": 613307.0}, {"date": "2020-12-18", "close": 67.44, "volume": 1206589.0}, {"date": "2020-12-21", "close": 66.72, "volume": 965515.0}, {"date": "2020-12-22", "close": 66.51, "volume": 1194544.0}, {"date": "2020-12-23", "close": 67.45, "volume": 995382.0}, {"date": "2020-12-24", "close": 67.78, "volume": 342340.0}, {"date": "2020-12-28", "close": 68.07, "volume": 743349.0}, {"date": "2020-12-29", "close": 68.63, "volume": 1025207.0}, {"date": "2020-12-30", "close": 68.74, "volume": 933379.0}, {"date": "2020-12-31", "close": 68.35, "volume": 1553245.0}, {"date": "2021-01-04", "close": 68.5, "volume": 2930816.0}, {"date": "2021-01-05", "close": 69.43, "volume": 2486478.0}, {"date": "2021-01-06", "close": 70.3, "volume": 2783584.0}, {"date": "2021-01-07", "close": 70.12, "volume": 2406963.0}, {"date": "2021-01-08", "close": 70.63, "volume": 2222815.0}, {"date": "2021-01-11", "close": 69.47, "volume": 1414183.0}, {"date": "2021-01-12", "close": 69.96, "volume": 1084020.0}, {"date": "2021-01-13", "close": 69.88, "volume": 771449.0}, {"date": "2021-01-14", "close": 70.17, "volume": 2487443.0}, {"date": "2021-01-15", "close": 69.07, "volume": 2607107.0}, {"date": "2021-01-19", "close": 69.73, "volume": 1569793.0}, {"date": "2021-01-20", "close": 70.49, "volume": 927909.0}, {"date": "2021-01-21", "close": 70.59, "volume": 916914.0}, {"date": "2021-01-22", "close": 70.15, "volume": 981819.0}, {"date": "2021-01-25", "close": 69.81, "volume": 1505099.0}, {"date": "2021-01-26", "close": 70.03, "volume": 755010.0}, {"date": "2021-01-27", "close": 68.32, "volume": 1428769.0}, {"date": "2021-01-28", "close": 69.18, "volume": 1740083.0}, {"date": "2021-01-29", "close": 68.09, "volume": 3681683.0}, {"date": "2021-02-01", "close": 68.93, "volume": 2538961.0}, {"date": "2021-02-02", "close": 69.98, "volume": 2184725.0}, {"date": "2021-02-03", "close": 70.11, "volume": 1530509.0}, {"date": "2021-02-04", "close": 70.26, "volume": 1334556.0}, {"date": "2021-02-05", "close": 71.01, "volume": 888762.0}, {"date": "2021-02-08", "close": 71.56, "volume": 1079305.0}, {"date": "2021-02-09", "close": 71.91, "volume": 674554.0}, {"date": "2021-02-10", "close": 71.52, "volume": 2397589.0}, {"date": "2021-02-11", "close": 72.02, "volume": 1447232.0}, {"date": "2021-02-12", "close": 72.4, "volume": 862409.0}, {"date": "2021-02-16", "close": 72.8, "volume": 731393.0}, {"date": "2021-02-17", "close": 72.14, "volume": 1932339.0}, {"date": "2021-02-18", "close": 71.37, "volume": 946318.0}, {"date": "2021-02-19", "close": 71.8, "volume": 1215142.0}, {"date": "2021-02-22", "close": 71.74, "volume": 2187819.0}, {"date": "2021-02-23", "close": 71.73, "volume": 1767188.0}, {"date": "2021-02-24", "close": 72.28, "volume": 2037162.0}, {"date": "2021-02-25", "close": 70.91, "volume": 2654144.0}, {"date": "2021-02-26", "close": 70.2, "volume": 4650770.0}, {"date": "2021-03-01", "close": 71.58, "volume": 1889910.0}, {"date": "2021-03-02", "close": 71.25, "volume": 2173214.0}, {"date": "2021-03-03", "close": 70.86, "volume": 2422783.0}, {"date": "2021-03-04", "close": 70.09, "volume": 4012687.0}, {"date": "2021-03-05", "close": 70.26, "volume": 2265369.0}, {"date": "2021-03-08", "close": 70.0, "volume": 6179363.0}, {"date": "2021-03-09", "close": 71.15, "volume": 1715404.0}, {"date": "2021-03-10", "close": 71.44, "volume": 2549146.0}, {"date": "2021-03-11", "close": 72.18, "volume": 2314355.0}, {"date": "2021-03-12", "close": 72.41, "volume": 1470842.0}, {"date": "2021-03-15", "close": 72.58, "volume": 1853490.0}, {"date": "2021-03-16", "close": 72.88, "volume": 1192100.0}, {"date": "2021-03-17", "close": 73.16, "volume": 1320052.0}, {"date": "2021-03-18", "close": 72.47, "volume": 1451755.0}, {"date": "2021-03-19", "close": 72.89, "volume": 2053543.0}, {"date": "2021-03-22", "close": 72.92, "volume": 2023241.0}, {"date": "2021-03-23", "close": 71.6, "volume": 1740342.0}, {"date": "2021-03-24", "close": 71.22, "volume": 2345675.0}, {"date": "2021-03-25", "close": 71.67, "volume": 1880151.0}, {"date": "2021-03-26", "close": 72.74, "volume": 962595.0}, {"date": "2021-03-29", "close": 72.12, "volume": 3017581.0}, {"date": "2021-03-30", "close": 72.02, "volume": 1581681.0}, {"date": "2021-03-31", "close": 71.84, "volume": 3828777.0}, {"date": "2021-04-01", "close": 73.0, "volume": 1577737.0}, {"date": "2021-04-05", "close": 74.07, "volume": 1666793.0}, {"date": "2021-04-06", "close": 73.42, "volume": 1425336.0}, {"date": "2021-04-07", "close": 73.83, "volume": 1911895.0}, {"date": "2021-04-08", "close": 74.11, "volume": 1501745.0}, {"date": "2021-04-09", "close": 74.28, "volume": 1076928.0}, {"date": "2021-04-12", "close": 73.8, "volume": 1212370.0}, {"date": "2021-04-13", "close": 74.51, "volume": 1131652.0}, {"date": "2021-04-14", "close": 74.62, "volume": 1521043.0}, {"date": "2021-04-15", "close": 75.08, "volume": 1206454.0}, {"date": "2021-04-16", "close": 75.61, "volume": 1063874.0}, {"date": "2021-04-19", "close": 75.6, "volume": 1303610.0}, {"date": "2021-04-20", "close": 74.25, "volume": 1557856.0}, {"date": "2021-04-21", "close": 74.63, "volume": 1252906.0}, {"date": "2021-04-22", "close": 74.41, "volume": 1832737.0}, {"date": "2021-04-23", "close": 75.35, "volume": 1875434.0}, {"date": "2021-04-26", "close": 75.68, "volume": 865564.0}, {"date": "2021-04-27", "close": 75.4, "volume": 914660.0}, {"date": "2021-04-28", "close": 75.5, "volume": 1496228.0}, {"date": "2021-04-29", "close": 75.49, "volume": 1136189.0}, {"date": "2021-04-30", "close": 74.56, "volume": 2080731.0}, {"date": "2021-05-03", "close": 75.34, "volume": 5639274.0}, {"date": "2021-05-04", "close": 74.18, "volume": 1922110.0}, {"date": "2021-05-05", "close": 74.91, "volume": 910819.0}, {"date": "2021-05-06", "close": 75.1, "volume": 1051643.0}, {"date": "2021-05-07", "close": 76.21, "volume": 1765957.0}, {"date": "2021-05-10", "close": 75.59, "volume": 1881415.0}, {"date": "2021-05-11", "close": 74.68, "volume": 2108831.0}, {"date": "2021-05-12", "close": 72.9, "volume": 1973764.0}, {"date": "2021-05-13", "close": 73.37, "volume": 2025798.0}, {"date": "2021-05-14", "close": 74.56, "volume": 1296449.0}, {"date": "2021-05-17", "close": 74.31, "volume": 1446607.0}, {"date": "2021-05-18", "close": 74.64, "volume": 1357269.0}, {"date": "2021-05-19", "close": 74.18, "volume": 5164914.0}, {"date": "2021-05-20", "close": 75.31, "volume": 2764652.0}, {"date": "2021-05-21", "close": 75.25, "volume": 1667907.0}, {"date": "2021-05-24", "close": 75.66, "volume": 780056.0}, {"date": "2021-05-25", "close": 75.7, "volume": 701342.0}, {"date": "2021-05-26", "close": 75.72, "volume": 1500883.0}, {"date": "2021-05-27", "close": 75.88, "volume": 1186132.0}, {"date": "2021-05-28", "close": 76.13, "volume": 1552394.0}, {"date": "2021-06-01", "close": 76.53, "volume": 2210956.0}, {"date": "2021-06-02", "close": 76.78, "volume": 1282029.0}, {"date": "2021-06-03", "close": 76.12, "volume": 1388935.0}, {"date": "2021-06-04", "close": 76.96, "volume": 1716577.0}, {"date": "2021-06-07", "close": 77.13, "volume": 1054248.0}, {"date": "2021-06-08", "close": 77.14, "volume": 3776866.0}, {"date": "2021-06-09", "close": 76.81, "volume": 2055251.0}, {"date": "2021-06-10", "close": 76.29, "volume": 3113699.0}, {"date": "2021-06-11", "close": 76.49, "volume": 1241732.0}, {"date": "2021-06-14", "close": 76.56, "volume": 1452697.0}, {"date": "2021-06-15", "close": 75.93, "volume": 7678976.0}, {"date": "2021-06-16", "close": 75.35, "volume": 1172975.0}, {"date": "2021-06-17", "close": 74.62, "volume": 1658681.0}, {"date": "2021-06-18", "close": 73.35, "volume": 1479718.0}, {"date": "2021-06-21", "close": 74.28, "volume": 1527234.0}, {"date": "2021-06-22", "close": 74.37, "volume": 2251958.0}, {"date": "2021-06-23", "close": 73.99, "volume": 2720688.0}, {"date": "2021-06-24", "close": 74.52, "volume": 2087420.0}, {"date": "2021-06-25", "close": 74.88, "volume": 768543.0}, {"date": "2021-06-28", "close": 74.51, "volume": 738142.0}, {"date": "2021-06-29", "close": 74.52, "volume": 1056775.0}, {"date": "2021-06-30", "close": 74.16, "volume": 2051644.0}, {"date": "2021-07-01", "close": 74.2, "volume": 1919803.0}, {"date": "2021-07-02", "close": 74.8, "volume": 1495812.0}, {"date": "2021-07-06", "close": 74.53, "volume": 2561478.0}, {"date": "2021-07-07", "close": 74.75, "volume": 1678434.0}, {"date": "2021-07-08", "close": 73.63, "volume": 2381618.0}, {"date": "2021-07-09", "close": 75.11, "volume": 953628.0}, {"date": "2021-07-12", "close": 75.24, "volume": 726826.0}, {"date": "2021-07-13", "close": 74.95, "volume": 733937.0}, {"date": "2021-07-14", "close": 75.03, "volume": 781547.0}, {"date": "2021-07-15", "close": 74.28, "volume": 854270.0}, {"date": "2021-07-16", "close": 73.7, "volume": 7034558.0}, {"date": "2021-07-19", "close": 72.22, "volume": 1483677.0}, {"date": "2021-07-20", "close": 72.84, "volume": 1491982.0}, {"date": "2021-07-21", "close": 74.0, "volume": 1023464.0}, {"date": "2021-07-22", "close": 74.47, "volume": 756049.0}, {"date": "2021-07-23", "close": 74.86, "volume": 885157.0}, {"date": "2021-07-26", "close": 75.24, "volume": 822845.0}, {"date": "2021-07-27", "close": 75.01, "volume": 1172161.0}, {"date": "2021-07-28", "close": 75.35, "volume": 1095997.0}, {"date": "2021-07-29", "close": 75.85, "volume": 699361.0}, {"date": "2021-07-30", "close": 75.44, "volume": 691133.0}, {"date": "2021-08-02", "close": 75.97, "volume": 1167295.0}, {"date": "2021-08-03", "close": 76.36, "volume": 1115955.0}, {"date": "2021-08-04", "close": 75.93, "volume": 1078444.0}, {"date": "2021-08-05", "close": 76.26, "volume": 876502.0}, {"date": "2021-08-06", "close": 75.94, "volume": 524711.0}, {"date": "2021-08-09", "close": 75.69, "volume": 451221.0}, {"date": "2021-08-10", "close": 75.92, "volume": 571086.0}, {"date": "2021-08-11", "close": 76.54, "volume": 573448.0}, {"date": "2021-08-12", "close": 76.47, "volume": 404084.0}, {"date": "2021-08-13", "close": 76.8, "volume": 436162.0}, {"date": "2021-08-16", "close": 76.52, "volume": 3333724.0}, {"date": "2021-08-17", "close": 75.56, "volume": 3517998.0}, {"date": "2021-08-18", "close": 75.71, "volume": 3509744.0}, {"date": "2021-08-19", "close": 74.99, "volume": 3654363.0}, {"date": "2021-08-20", "close": 75.1, "volume": 814403.0}, {"date": "2021-08-23", "close": 75.97, "volume": 1181671.0}, {"date": "2021-08-24", "close": 76.41, "volume": 2811593.0}, {"date": "2021-08-25", "close": 76.57, "volume": 2795348.0}, {"date": "2021-08-26", "close": 76.3, "volume": 4843057.0}, {"date": "2021-08-27", "close": 77.32, "volume": 2189649.0}, {"date": "2021-08-30", "close": 77.53, "volume": 2778845.0}, {"date": "2021-08-31", "close": 77.56, "volume": 1166066.0}, {"date": "2021-09-01", "close": 78.06, "volume": 1284378.0}, {"date": "2021-09-02", "close": 78.67, "volume": 3149432.0}, {"date": "2021-09-03", "close": 79.08, "volume": 1475582.0}, {"date": "2021-09-07", "close": 78.77, "volume": 1741267.0}, {"date": "2021-09-08", "close": 78.08, "volume": 1914045.0}, {"date": "2021-09-09", "close": 78.37, "volume": 1316719.0}, {"date": "2021-09-10", "close": 78.32, "volume": 2166679.0}, {"date": "2021-09-13", "close": 78.82, "volume": 921058.0}, {"date": "2021-09-14", "close": 78.51, "volume": 1298906.0}, {"date": "2021-09-15", "close": 78.53, "volume": 1956909.0}, {"date": "2021-09-16", "close": 78.54, "volume": 1433437.0}, {"date": "2021-09-17", "close": 77.84, "volume": 1642594.0}, {"date": "2021-09-20", "close": 76.33, "volume": 3183430.0}, {"date": "2021-09-21", "close": 76.81, "volume": 1647381.0}, {"date": "2021-09-22", "close": 77.08, "volume": 1402003.0}, {"date": "2021-09-23", "close": 78.03, "volume": 832160.0}, {"date": "2021-09-24", "close": 77.32, "volume": 1087233.0}, {"date": "2021-09-27", "close": 77.1, "volume": 1081734.0}, {"date": "2021-09-28", "close": 75.12, "volume": 1205006.0}, {"date": "2021-09-29", "close": 74.59, "volume": 1617941.0}, {"date": "2021-09-30", "close": 74.41, "volume": 3329315.0}, {"date": "2021-10-01", "close": 74.72, "volume": 1376241.0}, {"date": "2021-10-04", "close": 73.73, "volume": 1400447.0}, {"date": "2021-10-05", "close": 74.05, "volume": 654049.0}, {"date": "2021-10-06", "close": 73.5, "volume": 1202019.0}, {"date": "2021-10-07", "close": 73.93, "volume": 928312.0}, {"date": "2021-10-08", "close": 73.72, "volume": 1109104.0}, {"date": "2021-10-11", "close": 73.42, "volume": 1059472.0}, {"date": "2021-10-12", "close": 73.68, "volume": 804488.0}, {"date": "2021-10-13", "close": 74.56, "volume": 788998.0}, {"date": "2021-10-14", "close": 75.37, "volume": 749670.0}, {"date": "2021-10-15", "close": 75.98, "volume": 660009.0}, {"date": "2021-10-18", "close": 75.8, "volume": 1716927.0}, {"date": "2021-10-19", "close": 76.27, "volume": 565962.0}, {"date": "2021-10-20", "close": 76.47, "volume": 1120546.0}, {"date": "2021-10-21", "close": 76.09, "volume": 778346.0}, {"date": "2021-10-22", "close": 76.35, "volume": 1047154.0}, {"date": "2021-10-25", "close": 76.21, "volume": 483438.0}, {"date": "2021-10-26", "close": 76.25, "volume": 617215.0}, {"date": "2021-10-27", "close": 75.94, "volume": 1399065.0}, {"date": "2021-10-28", "close": 76.74, "volume": 1153348.0}, {"date": "2021-10-29", "close": 76.25, "volume": 1577425.0}, {"date": "2021-11-01", "close": 76.83, "volume": 1560906.0}, {"date": "2021-11-02", "close": 76.48, "volume": 763430.0}, {"date": "2021-11-03", "close": 77.1, "volume": 1062496.0}, {"date": "2021-11-04", "close": 77.29, "volume": 2341355.0}, {"date": "2021-11-05", "close": 77.38, "volume": 2164840.0}, {"date": "2021-11-08", "close": 77.4, "volume": 1063894.0}, {"date": "2021-11-09", "close": 77.23, "volume": 646955.0}, {"date": "2021-11-10", "close": 75.9, "volume": 1017061.0}, {"date": "2021-11-11", "close": 76.1, "volume": 950000.0}, {"date": "2021-11-12", "close": 76.66, "volume": 643435.0}, {"date": "2021-11-15", "close": 76.39, "volume": 1669855.0}, {"date": "2021-11-16", "close": 76.05, "volume": 1294776.0}, {"date": "2021-11-17", "close": 75.82, "volume": 1284807.0}, {"date": "2021-11-18", "close": 75.91, "volume": 1013301.0}, {"date": "2021-11-19", "close": 75.29, "volume": 656895.0}, {"date": "2021-11-22", "close": 74.78, "volume": 698833.0}, {"date": "2021-11-23", "close": 74.35, "volume": 1027604.0}, {"date": "2021-11-24", "close": 73.69, "volume": 676661.0}, {"date": "2021-11-26", "close": 71.98, "volume": 1282897.0}, {"date": "2021-11-29", "close": 72.35, "volume": 1107239.0}, {"date": "2021-11-30", "close": 71.92, "volume": 2040038.0}, {"date": "2021-12-01", "close": 71.41, "volume": 2053836.0}, {"date": "2021-12-02", "close": 72.01, "volume": 2034861.0}, {"date": "2021-12-03", "close": 71.8, "volume": 1197092.0}, {"date": "2021-12-06", "close": 71.97, "volume": 1026071.0}, {"date": "2021-12-07", "close": 73.66, "volume": 1686884.0}, {"date": "2021-12-08", "close": 73.68, "volume": 1974740.0}, {"date": "2021-12-09", "close": 73.17, "volume": 1485580.0}, {"date": "2021-12-10", "close": 73.21, "volume": 2228001.0}, {"date": "2021-12-13", "close": 70.94, "volume": 1740528.0}, {"date": "2021-12-14", "close": 70.54, "volume": 2169934.0}, {"date": "2021-12-15", "close": 71.36, "volume": 1152414.0}, {"date": "2021-12-16", "close": 71.2, "volume": 1356596.0}, {"date": "2021-12-17", "close": 70.59, "volume": 1765434.0}, {"date": "2021-12-20", "close": 70.21, "volume": 2654276.0}, {"date": "2021-12-21", "close": 70.95, "volume": 1294186.0}, {"date": "2021-12-22", "close": 71.91, "volume": 1146725.0}, {"date": "2021-12-23", "close": 72.3, "volume": 1412409.0}, {"date": "2021-12-27", "close": 72.88, "volume": 793028.0}, {"date": "2021-12-28", "close": 73.0, "volume": 1319300.0}, {"date": "2021-12-29", "close": 73.24, "volume": 1225992.0}, {"date": "2021-12-30", "close": 73.13, "volume": 792807.0}, {"date": "2021-12-31", "close": 73.09, "volume": 653093.0}, {"date": "2022-01-03", "close": 73.43, "volume": 2336252.0}, {"date": "2022-01-04", "close": 73.65, "volume": 953463.0}, {"date": "2022-01-05", "close": 72.92, "volume": 1091121.0}, {"date": "2022-01-06", "close": 72.36, "volume": 975635.0}, {"date": "2022-01-07", "close": 72.29, "volume": 1051208.0}, {"date": "2022-01-10", "close": 71.35, "volume": 1221366.0}, {"date": "2022-01-11", "close": 72.26, "volume": 1373670.0}, {"date": "2022-01-12", "close": 73.1, "volume": 863762.0}, {"date": "2022-01-13", "close": 72.54, "volume": 1129395.0}, {"date": "2022-01-14", "close": 72.2, "volume": 1369409.0}, {"date": "2022-01-18", "close": 70.89, "volume": 1536292.0}, {"date": "2022-01-19", "close": 70.77, "volume": 1217477.0}, {"date": "2022-01-20", "close": 70.17, "volume": 1346997.0}, {"date": "2022-01-21", "close": 69.21, "volume": 2279092.0}, {"date": "2022-01-24", "close": 68.27, "volume": 3174224.0}, {"date": "2022-01-25", "close": 67.64, "volume": 2654309.0}, {"date": "2022-01-26", "close": 67.48, "volume": 1815299.0}, {"date": "2022-01-27", "close": 66.77, "volume": 2110114.0}, {"date": "2022-01-28", "close": 67.26, "volume": 1668129.0}, {"date": "2022-01-31", "close": 68.64, "volume": 1475500.0}, {"date": "2022-02-01", "close": 69.22, "volume": 1324682.0}, {"date": "2022-02-02", "close": 69.99, "volume": 1403090.0}, {"date": "2022-02-03", "close": 68.76, "volume": 1710606.0}, {"date": "2022-02-04", "close": 68.79, "volume": 908947.0}, {"date": "2022-02-07", "close": 68.72, "volume": 1126718.0}, {"date": "2022-02-08", "close": 68.88, "volume": 1072410.0}, {"date": "2022-02-09", "close": 70.17, "volume": 1031456.0}, {"date": "2022-02-10", "close": 69.33, "volume": 2064743.0}, {"date": "2022-02-11", "close": 68.3, "volume": 1729258.0}, {"date": "2022-02-14", "close": 67.8, "volume": 1822339.0}, {"date": "2022-02-15", "close": 69.35, "volume": 1947983.0}, {"date": "2022-02-16", "close": 69.62, "volume": 1193153.0}, {"date": "2022-02-17", "close": 68.37, "volume": 877542.0}, {"date": "2022-02-18", "close": 67.81, "volume": 2662617.0}, {"date": "2022-02-22", "close": 66.91, "volume": 1876594.0}, {"date": "2022-02-23", "close": 66.23, "volume": 1475614.0}, {"date": "2022-02-24", "close": 65.71, "volume": 2801902.0}, {"date": "2022-02-25", "close": 67.16, "volume": 1952844.0}, {"date": "2022-02-28", "close": 66.61, "volume": 2933150.0}, {"date": "2022-03-01", "close": 65.21, "volume": 3019866.0}, {"date": "2022-03-02", "close": 66.06, "volume": 2027179.0}, {"date": "2022-03-03", "close": 64.75, "volume": 1378719.0}, {"date": "2022-03-04", "close": 62.94, "volume": 1680359.0}, {"date": "2022-03-07", "close": 61.01, "volume": 4016711.0}, {"date": "2022-03-08", "close": 61.57, "volume": 2982722.0}, {"date": "2022-03-09", "close": 63.93, "volume": 1994171.0}, {"date": "2022-03-10", "close": 63.43, "volume": 2639904.0}, {"date": "2022-03-11", "close": 63.09, "volume": 3037937.0}, {"date": "2022-03-14", "close": 63.68, "volume": 1774093.0}, {"date": "2022-03-15", "close": 63.81, "volume": 3239941.0}, {"date": "2022-03-16", "close": 65.82, "volume": 6386065.0}, {"date": "2022-03-17", "close": 66.31, "volume": 2644092.0}, {"date": "2022-03-18", "close": 66.98, "volume": 3360861.0}, {"date": "2022-03-21", "close": 66.67, "volume": 3223334.0}, {"date": "2022-03-22", "close": 67.16, "volume": 2773464.0}, {"date": "2022-03-23", "close": 66.18, "volume": 3802381.0}, {"date": "2022-03-24", "close": 66.45, "volume": 2083854.0}, {"date": "2022-03-25", "close": 66.68, "volume": 1154749.0}, {"date": "2022-03-28", "close": 66.33, "volume": 1883810.0}, {"date": "2022-03-29", "close": 67.75, "volume": 7058242.0}, {"date": "2022-03-30", "close": 67.33, "volume": 6823094.0}, {"date": "2022-03-31", "close": 66.34, "volume": 2026356.0}, {"date": "2022-04-01", "close": 66.89, "volume": 2633843.0}, {"date": "2022-04-04", "close": 67.38, "volume": 1950638.0}, {"date": "2022-04-05", "close": 66.65, "volume": 2188138.0}, {"date": "2022-04-06", "close": 65.43, "volume": 2341006.0}, {"date": "2022-04-07", "close": 65.37, "volume": 1609389.0}, {"date": "2022-04-08", "close": 65.23, "volume": 1082118.0}, {"date": "2022-04-11", "close": 64.45, "volume": 2318687.0}, {"date": "2022-04-12", "close": 64.14, "volume": 1803971.0}, {"date": "2022-04-13", "close": 65.0, "volume": 1337863.0}, {"date": "2022-04-14", "close": 64.81, "volume": 1716402.0}, {"date": "2022-04-18", "close": 64.45, "volume": 2228440.0}, {"date": "2022-04-19", "close": 64.73, "volume": 1175177.0}, {"date": "2022-04-20", "close": 65.07, "volume": 1343248.0}, {"date": "2022-04-21", "close": 64.67, "volume": 2104887.0}, {"date": "2022-04-22", "close": 63.57, "volume": 2496115.0}, {"date": "2022-04-25", "close": 63.08, "volume": 3721883.0}, {"date": "2022-04-26", "close": 61.47, "volume": 2632527.0}, {"date": "2022-04-27", "close": 61.53, "volume": 2098003.0}, {"date": "2022-04-28", "close": 62.39, "volume": 4224213.0}, {"date": "2022-04-29", "close": 61.7, "volume": 2834476.0}, {"date": "2022-05-02", "close": 61.26, "volume": 4323185.0}, {"date": "2022-05-03", "close": 61.6, "volume": 1972004.0}, {"date": "2022-05-04", "close": 62.52, "volume": 2303080.0}, {"date": "2022-05-05", "close": 60.43, "volume": 2658992.0}, {"date": "2022-05-06", "close": 59.7, "volume": 3519125.0}, {"date": "2022-05-09", "close": 57.84, "volume": 2449201.0}, {"date": "2022-05-10", "close": 57.99, "volume": 2692937.0}, {"date": "2022-05-11", "close": 57.83, "volume": 3100095.0}, {"date": "2022-05-12", "close": 57.66, "volume": 2285666.0}, {"date": "2022-05-13", "close": 59.24, "volume": 2566749.0}, {"date": "2022-05-16", "close": 59.33, "volume": 1814569.0}, {"date": "2022-05-17", "close": 60.53, "volume": 1657355.0}, {"date": "2022-05-18", "close": 59.15, "volume": 1373210.0}, {"date": "2022-05-19", "close": 60.0, "volume": 1728482.0}, {"date": "2022-05-20", "close": 60.26, "volume": 1819770.0}, {"date": "2022-05-23", "close": 61.26, "volume": 1253580.0}, {"date": "2022-05-24", "close": 60.83, "volume": 1688477.0}, {"date": "2022-05-25", "close": 60.72, "volume": 1346435.0}, {"date": "2022-05-26", "close": 61.45, "volume": 1444721.0}, {"date": "2022-05-27", "close": 62.18, "volume": 1410684.0}, {"date": "2022-05-31", "close": 61.99, "volume": 1561728.0}, {"date": "2022-06-01", "close": 61.28, "volume": 1724396.0}, {"date": "2022-06-02", "close": 62.53, "volume": 972962.0}, {"date": "2022-06-03", "close": 61.54, "volume": 1210962.0}, {"date": "2022-06-06", "close": 61.74, "volume": 901427.0}, {"date": "2022-06-07", "close": 61.73, "volume": 1598105.0}, {"date": "2022-06-08", "close": 61.05, "volume": 925576.0}, {"date": "2022-06-09", "close": 58.71, "volume": 1815429.0}, {"date": "2022-06-10", "close": 57.18, "volume": 1201055.0}, {"date": "2022-06-13", "close": 54.97, "volume": 2344446.0}, {"date": "2022-06-14", "close": 54.4, "volume": 2095263.0}, {"date": "2022-06-15", "close": 55.6, "volume": 3040285.0}, {"date": "2022-06-16", "close": 54.29, "volume": 2067052.0}, {"date": "2022-06-17", "close": 54.36, "volume": 2074290.0}, {"date": "2022-06-21", "close": 54.85, "volume": 1875477.0}, {"date": "2022-06-22", "close": 54.52, "volume": 2172708.0}, {"date": "2022-06-23", "close": 54.46, "volume": 2478317.0}, {"date": "2022-06-24", "close": 55.82, "volume": 2326011.0}, {"date": "2022-06-27", "close": 55.67, "volume": 1852400.0}, {"date": "2022-06-28", "close": 55.34, "volume": 1902537.0}, {"date": "2022-06-29", "close": 54.81, "volume": 1269109.0}, {"date": "2022-06-30", "close": 54.59, "volume": 1499842.0}, {"date": "2022-07-01", "close": 54.56, "volume": 3036735.0}, {"date": "2022-07-05", "close": 53.43, "volume": 1547591.0}, {"date": "2022-07-06", "close": 53.37, "volume": 4998918.0}, {"date": "2022-07-07", "close": 54.3, "volume": 1682610.0}, {"date": "2022-07-08", "close": 54.6, "volume": 1333823.0}, {"date": "2022-07-11", "close": 53.55, "volume": 1389876.0}, {"date": "2022-07-12", "close": 53.49, "volume": 1617310.0}, {"date": "2022-07-13", "close": 53.45, "volume": 1677303.0}, {"date": "2022-07-14", "close": 52.82, "volume": 2128687.0}, {"date": "2022-07-15", "close": 53.49, "volume": 1656656.0}, {"date": "2022-07-18", "close": 53.96, "volume": 1220239.0}, {"date": "2022-07-19", "close": 55.14, "volume": 1144833.0}, {"date": "2022-07-20", "close": 55.24, "volume": 1872904.0}, {"date": "2022-07-21", "close": 56.18, "volume": 1365605.0}, {"date": "2022-07-22", "close": 56.22, "volume": 1060500.0}, {"date": "2022-07-25", "close": 56.39, "volume": 1925005.0}, {"date": "2022-07-26", "close": 55.58, "volume": 899107.0}, {"date": "2022-07-27", "close": 56.78, "volume": 1230380.0}, {"date": "2022-07-28", "close": 57.3, "volume": 994218.0}, {"date": "2022-07-29", "close": 58.21, "volume": 1361974.0}, {"date": "2022-08-01", "close": 58.27, "volume": 2182501.0}, {"date": "2022-08-02", "close": 57.15, "volume": 1233301.0}, {"date": "2022-08-03", "close": 57.75, "volume": 653532.0}, {"date": "2022-08-04", "close": 58.18, "volume": 980314.0}, {"date": "2022-08-05", "close": 57.54, "volume": 648745.0}, {"date": "2022-08-08", "close": 57.74, "volume": 1038435.0}, {"date": "2022-08-09", "close": 57.31, "volume": 1367488.0}, {"date": "2022-08-10", "close": 59.12, "volume": 929070.0}, {"date": "2022-08-11", "close": 59.14, "volume": 1033274.0}, {"date": "2022-08-12", "close": 59.56, "volume": 1382797.0}, {"date": "2022-08-15", "close": 59.02, "volume": 1134408.0}, {"date": "2022-08-16", "close": 58.92, "volume": 1892822.0}, {"date": "2022-08-17", "close": 58.21, "volume": 872460.0}, {"date": "2022-08-18", "close": 57.97, "volume": 780697.0}, {"date": "2022-08-19", "close": 56.97, "volume": 966707.0}, {"date": "2022-08-22", "close": 55.8, "volume": 1406105.0}, {"date": "2022-08-23", "close": 55.96, "volume": 863534.0}, {"date": "2022-08-24", "close": 56.22, "volume": 1267775.0}, {"date": "2022-08-25", "close": 56.8, "volume": 1815578.0}, {"date": "2022-08-26", "close": 55.28, "volume": 1205669.0}, {"date": "2022-08-29", "close": 55.05, "volume": 1182920.0}, {"date": "2022-08-30", "close": 54.87, "volume": 1087130.0}, {"date": "2022-08-31", "close": 54.78, "volume": 1288545.0}, {"date": "2022-09-01", "close": 53.83, "volume": 2695741.0}, {"date": "2022-09-02", "close": 53.24, "volume": 1988837.0}, {"date": "2022-09-06", "close": 53.01, "volume": 1627411.0}, {"date": "2022-09-07", "close": 53.41, "volume": 2009964.0}, {"date": "2022-09-08", "close": 53.53, "volume": 1342234.0}, {"date": "2022-09-09", "close": 55.02, "volume": 1218531.0}, {"date": "2022-09-12", "close": 55.74, "volume": 1280818.0}, {"date": "2022-09-13", "close": 53.64, "volume": 2349770.0}, {"date": "2022-09-14", "close": 53.93, "volume": 1541720.0}, {"date": "2022-09-15", "close": 53.3, "volume": 1558509.0}, {"date": "2022-09-16", "close": 53.07, "volume": 1959850.0}, {"date": "2022-09-19", "close": 53.24, "volume": 1263214.0}, {"date": "2022-09-20", "close": 52.25, "volume": 1401669.0}, {"date": "2022-09-21", "close": 51.68, "volume": 1613908.0}, {"date": "2022-09-22", "close": 51.5, "volume": 2188089.0}, {"date": "2022-09-23", "close": 49.8, "volume": 2819397.0}, {"date": "2022-09-26", "close": 48.65, "volume": 5901560.0}, {"date": "2022-09-27", "close": 48.3, "volume": 2418668.0}, {"date": "2022-09-28", "close": 49.36, "volume": 2399494.0}, {"date": "2022-09-29", "close": 48.6, "volume": 2238267.0}, {"date": "2022-09-30", "close": 48.78, "volume": 2963677.0}, {"date": "2022-10-03", "close": 49.64, "volume": 3149848.0}, {"date": "2022-10-04", "close": 51.51, "volume": 2644369.0}, {"date": "2022-10-05", "close": 50.7, "volume": 2158199.0}, {"date": "2022-10-06", "close": 50.06, "volume": 3685503.0}, {"date": "2022-10-07", "close": 49.13, "volume": 2128117.0}, {"date": "2022-10-10", "close": 48.83, "volume": 2266666.0}, {"date": "2022-10-11", "close": 48.31, "volume": 5599288.0}, {"date": "2022-10-12", "close": 48.03, "volume": 2412860.0}, {"date": "2022-10-13", "close": 49.1, "volume": 2517503.0}, {"date": "2022-10-14", "close": 48.19, "volume": 1825820.0}, {"date": "2022-10-17", "close": 49.45, "volume": 1944069.0}, {"date": "2022-10-18", "close": 49.81, "volume": 2469382.0}, {"date": "2022-10-19", "close": 49.02, "volume": 1677980.0}, {"date": "2022-10-20", "close": 48.95, "volume": 1495924.0}, {"date": "2022-10-21", "close": 49.87, "volume": 2231721.0}, {"date": "2022-10-24", "close": 49.62, "volume": 1458083.0}, {"date": "2022-10-25", "close": 50.92, "volume": 1591457.0}, {"date": "2022-10-26", "close": 51.57, "volume": 1781292.0}, {"date": "2022-10-27", "close": 51.215, "volume": 3050049.0}, {"date": "2022-10-28", "close": 51.55, "volume": 1660580.0}, {"date": "2022-10-31", "close": 50.94, "volume": 2277851.0}, {"date": "2022-11-01", "close": 51.48, "volume": 4112815.0}, {"date": "2022-11-02", "close": 50.71, "volume": 3845525.0}, {"date": "2022-11-03", "close": 50.22, "volume": 1786632.0}, {"date": "2022-11-04", "close": 52.05, "volume": 3055058.0}, {"date": "2022-11-07", "close": 52.24, "volume": 1969907.0}, {"date": "2022-11-08", "close": 52.93, "volume": 2233607.0}, {"date": "2022-11-09", "close": 52.08, "volume": 1761017.0}, {"date": "2022-11-10", "close": 55.35, "volume": 2637298.0}, {"date": "2022-11-11", "close": 56.45, "volume": 1901073.0}, {"date": "2022-11-14", "close": 55.64, "volume": 1614213.0}, {"date": "2022-11-15", "close": 55.87, "volume": 2543171.0}, {"date": "2022-11-16", "close": 55.6, "volume": 1579105.0}, {"date": "2022-11-17", "close": 55.48, "volume": 2634453.0}, {"date": "2022-11-18", "close": 55.61, "volume": 1181333.0}, {"date": "2022-11-21", "close": 55.17, "volume": 1174749.0}, {"date": "2022-11-22", "close": 55.93, "volume": 1249001.0}, {"date": "2022-11-23", "close": 56.69, "volume": 860724.0}, {"date": "2022-11-25", "close": 57.03, "volume": 352874.0}, {"date": "2022-11-28", "close": 56.12, "volume": 1766618.0}, {"date": "2022-11-29", "close": 56.12, "volume": 1250417.0}, {"date": "2022-11-30", "close": 57.0, "volume": 4099430.0}, {"date": "2022-12-01", "close": 57.68, "volume": 2593064.0}, {"date": "2022-12-02", "close": 57.76, "volume": 2066356.0}, {"date": "2022-12-05", "close": 56.76, "volume": 2470093.0}, {"date": "2022-12-06", "close": 56.38, "volume": 2667834.0}, {"date": "2022-12-07", "close": 56.47, "volume": 2016191.0}, {"date": "2022-12-08", "close": 56.73, "volume": 1806084.0}, {"date": "2022-12-09", "close": 56.74, "volume": 1201072.0}, {"date": "2022-12-12", "close": 56.88, "volume": 1314964.0}, {"date": "2022-12-13", "close": 57.76, "volume": 1509731.0}, {"date": "2022-12-14", "close": 57.7, "volume": 1554488.0}, {"date": "2022-12-15", "close": 56.37, "volume": 1397206.0}, {"date": "2022-12-16", "close": 56.08, "volume": 1381439.0}, {"date": "2022-12-19", "close": 55.88, "volume": 1621016.0}, {"date": "2022-12-20", "close": 55.97, "volume": 1218012.0}, {"date": "2022-12-21", "close": 56.49, "volume": 1074611.0}, {"date": "2022-12-22", "close": 56.1, "volume": 1508703.0}, {"date": "2022-12-23", "close": 56.3, "volume": 1224727.0}, {"date": "2022-12-27", "close": 56.38, "volume": 1234120.0}, {"date": "2022-12-28", "close": 55.76, "volume": 1450893.0}, {"date": "2022-12-29", "close": 56.93, "volume": 1292544.0}, {"date": "2022-12-30", "close": 56.48, "volume": 1357740.0}, {"date": "2023-01-03", "close": 56.83, "volume": 2640223.0}, {"date": "2023-01-04", "close": 57.23, "volume": 1678179.0}, {"date": "2023-01-05", "close": 56.53, "volume": 1851126.0}, {"date": "2023-01-06", "close": 58.01, "volume": 787816.0}, {"date": "2023-01-09", "close": 58.24, "volume": 789773.0}, {"date": "2023-01-10", "close": 58.29, "volume": 1311242.0}, {"date": "2023-01-11", "close": 58.8, "volume": 1370708.0}, {"date": "2023-01-12", "close": 59.66, "volume": 1209286.0}, {"date": "2023-01-13", "close": 60.03, "volume": 1065837.0}, {"date": "2023-01-17", "close": 60.17, "volume": 1857409.0}, {"date": "2023-01-18", "close": 60.08, "volume": 1076923.0}, {"date": "2023-01-19", "close": 59.89, "volume": 654681.0}, {"date": "2023-01-20", "close": 60.59, "volume": 894349.0}, {"date": "2023-01-23", "close": 60.91, "volume": 737477.0}, {"date": "2023-01-24", "close": 60.95, "volume": 1590959.0}, {"date": "2023-01-25", "close": 61.25, "volume": 756881.0}, {"date": "2023-01-26", "close": 61.36, "volume": 616308.0}, {"date": "2023-01-27", "close": 61.36, "volume": 724376.0}, {"date": "2023-01-30", "close": 60.79, "volume": 894002.0}, {"date": "2023-01-31", "close": 61.14, "volume": 1562948.0}, {"date": "2023-02-01", "close": 61.85, "volume": 2509636.0}, {"date": "2023-02-02", "close": 62.22, "volume": 877377.0}, {"date": "2023-02-03", "close": 61.14, "volume": 787066.0}, {"date": "2023-02-06", "close": 60.48, "volume": 596951.0}, {"date": "2023-02-07", "close": 60.92, "volume": 893163.0}, {"date": "2023-02-08", "close": 60.54, "volume": 672077.0}, {"date": "2023-02-09", "close": 60.53, "volume": 511637.0}, {"date": "2023-02-10", "close": 60.17, "volume": 476254.0}, {"date": "2023-02-13", "close": 60.65, "volume": 445386.0}, {"date": "2023-02-14", "close": 60.74, "volume": 942632.0}, {"date": "2023-02-15", "close": 60.41, "volume": 563169.0}, {"date": "2023-02-16", "close": 60.14, "volume": 1161931.0}, {"date": "2023-02-17", "close": 60.37, "volume": 666843.0}, {"date": "2023-02-21", "close": 59.5, "volume": 925282.0}, {"date": "2023-02-22", "close": 59.05, "volume": 1011336.0}, {"date": "2023-02-23", "close": 59.57, "volume": 781235.0}, {"date": "2023-02-24", "close": 58.64, "volume": 1951493.0}, {"date": "2023-02-27", "close": 59.38, "volume": 478096.0}, {"date": "2023-02-28", "close": 59.22, "volume": 1056129.0}, {"date": "2023-03-01", "close": 59.585, "volume": 2066493.0}, {"date": "2023-03-02", "close": 59.42, "volume": 751040.0}, {"date": "2023-03-03", "close": 60.22, "volume": 2031006.0}, {"date": "2023-03-06", "close": 60.08, "volume": 1003683.0}, {"date": "2023-03-07", "close": 59.04, "volume": 631474.0}, {"date": "2023-03-08", "close": 59.33, "volume": 745603.0}, {"date": "2023-03-09", "close": 58.91, "volume": 907365.0}, {"date": "2023-03-10", "close": 58.33, "volume": 1231199.0}, {"date": "2023-03-13", "close": 57.64, "volume": 2383077.0}, {"date": "2023-03-14", "close": 58.33, "volume": 903024.0}, {"date": "2023-03-15", "close": 56.92, "volume": 2591496.0}, {"date": "2023-03-16", "close": 57.38, "volume": 1384149.0}, {"date": "2023-03-17", "close": 56.75, "volume": 955347.0}, {"date": "2023-03-20", "close": 57.37, "volume": 1220245.0}, {"date": "2023-03-21", "close": 58.11, "volume": 860692.0}, {"date": "2023-03-22", "close": 57.63, "volume": 838773.0}, {"date": "2023-03-23", "close": 57.83, "volume": 970576.0}, {"date": "2023-03-24", "close": 57.59, "volume": 672350.0}, {"date": "2023-03-27", "close": 57.95, "volume": 1061612.0}, {"date": "2023-03-28", "close": 57.8, "volume": 1251718.0}, {"date": "2023-03-29", "close": 58.44, "volume": 1236137.0}, {"date": "2023-03-30", "close": 59.28, "volume": 1321684.0}, {"date": "2023-03-31", "close": 59.51, "volume": 1423944.0}, {"date": "2023-04-03", "close": 59.99, "volume": 1217209.0}, {"date": "2023-04-04", "close": 59.98, "volume": 1154356.0}, {"date": "2023-04-05", "close": 59.02, "volume": 537199.0}, {"date": "2023-04-06", "close": 59.18, "volume": 873562.0}, {"date": "2023-04-10", "close": 59.23, "volume": 603254.0}, {"date": "2023-04-11", "close": 59.51, "volume": 800574.0}, {"date": "2023-04-12", "close": 59.74, "volume": 769724.0}, {"date": "2023-04-13", "close": 60.7, "volume": 614461.0}, {"date": "2023-04-14", "close": 60.41, "volume": 544099.0}, {"date": "2023-04-17", "close": 60.38, "volume": 1694596.0}, {"date": "2023-04-18", "close": 60.62, "volume": 1725389.0}, {"date": "2023-04-19", "close": 60.24, "volume": 1670269.0}, {"date": "2023-04-20", "close": 60.24, "volume": 655909.0}, {"date": "2023-04-21", "close": 60.5, "volume": 666452.0}, {"date": "2023-04-24", "close": 60.67, "volume": 569304.0}, {"date": "2023-04-25", "close": 59.74, "volume": 483602.0}, {"date": "2023-04-26", "close": 59.77, "volume": 1102612.0}, {"date": "2023-04-27", "close": 60.63, "volume": 613088.0}, {"date": "2023-04-28", "close": 60.84, "volume": 1376383.0}, {"date": "2023-05-01", "close": 60.73, "volume": 568619.0}, {"date": "2023-05-02", "close": 60.13, "volume": 883803.0}, {"date": "2023-05-03", "close": 60.24, "volume": 565958.0}, {"date": "2023-05-04", "close": 60.32, "volume": 717331.0}, {"date": "2023-05-05", "close": 61.17, "volume": 540283.0}, {"date": "2023-05-08", "close": 61.26, "volume": 513588.0}, {"date": "2023-05-09", "close": 60.92, "volume": 591452.0}, {"date": "2023-05-10", "close": 60.93, "volume": 698324.0}, {"date": "2023-05-11", "close": 60.81, "volume": 873019.0}, {"date": "2023-05-12", "close": 60.54, "volume": 874749.0}, {"date": "2023-05-15", "close": 61.13, "volume": 467245.0}, {"date": "2023-05-16", "close": 60.51, "volume": 395911.0}, {"date": "2023-05-17", "close": 60.72, "volume": 593273.0}, {"date": "2023-05-18", "close": 60.3, "volume": 936334.0}, {"date": "2023-05-19", "close": 60.52, "volume": 724886.0}, {"date": "2023-05-22", "close": 60.49, "volume": 1381858.0}, {"date": "2023-05-23", "close": 59.7, "volume": 912048.0}, {"date": "2023-05-24", "close": 58.74, "volume": 1222379.0}, {"date": "2023-05-25", "close": 58.62, "volume": 1150449.0}, {"date": "2023-05-26", "close": 58.87, "volume": 524629.0}, {"date": "2023-05-30", "close": 58.55, "volume": 751208.0}, {"date": "2023-05-31", "close": 58.19, "volume": 1911902.0}, {"date": "2023-06-01", "close": 58.98, "volume": 2268368.0}, {"date": "2023-06-02", "close": 59.85, "volume": 1550998.0}, {"date": "2023-06-05", "close": 59.47, "volume": 1747608.0}, {"date": "2023-06-06", "close": 59.99, "volume": 712951.0}, {"date": "2023-06-07", "close": 58.56, "volume": 1497128.0}, {"date": "2023-06-08", "close": 59.09, "volume": 826811.0}, {"date": "2023-06-09", "close": 59.19, "volume": 920949.0}, {"date": "2023-06-12", "close": 59.58, "volume": 578037.0}, {"date": "2023-06-13", "close": 60.08, "volume": 726343.0}, {"date": "2023-06-14", "close": 60.15, "volume": 1773368.0}, {"date": "2023-06-15", "close": 60.48, "volume": 1192726.0}, {"date": "2023-06-16", "close": 60.38, "volume": 711728.0}, {"date": "2023-06-20", "close": 59.44, "volume": 585849.0}, {"date": "2023-06-21", "close": 59.63, "volume": 496281.0}, {"date": "2023-06-22", "close": 58.98, "volume": 454746.0}, {"date": "2023-06-23", "close": 57.94, "volume": 520182.0}, {"date": "2023-06-26", "close": 57.9, "volume": 447817.0}, {"date": "2023-06-27", "close": 58.18, "volume": 1052831.0}, {"date": "2023-06-28", "close": 58.45, "volume": 648338.0}, {"date": "2023-06-29", "close": 58.25, "volume": 500322.0}, {"date": "2023-06-30", "close": 58.98, "volume": 1027654.0}, {"date": "2023-07-03", "close": 59.02, "volume": 916048.0}, {"date": "2023-07-05", "close": 58.52, "volume": 1030119.0}, {"date": "2023-07-06", "close": 57.67, "volume": 724910.0}, {"date": "2023-07-07", "close": 58.57, "volume": 583260.0}, {"date": "2023-07-10", "close": 58.88, "volume": 849514.0}, {"date": "2023-07-11", "close": 59.48, "volume": 396361.0}, {"date": "2023-07-12", "close": 60.69, "volume": 699515.0}, {"date": "2023-07-13", "close": 61.47, "volume": 732448.0}, {"date": "2023-07-14", "close": 60.93, "volume": 402453.0}, {"date": "2023-07-17", "close": 60.84, "volume": 812459.0}, {"date": "2023-07-18", "close": 61.43, "volume": 366950.0}, {"date": "2023-07-19", "close": 61.67, "volume": 380044.0}, {"date": "2023-07-20", "close": 61.14, "volume": 432005.0}, {"date": "2023-07-21", "close": 60.89, "volume": 266314.0}, {"date": "2023-07-24", "close": 60.7, "volume": 1883754.0}, {"date": "2023-07-25", "close": 60.95, "volume": 475503.0}, {"date": "2023-07-26", "close": 61.32, "volume": 898437.0}, {"date": "2023-07-27", "close": 60.97, "volume": 604450.0}, {"date": "2023-07-28", "close": 61.27, "volume": 501203.0}, {"date": "2023-07-31", "close": 61.3, "volume": 881209.0}, {"date": "2023-08-01", "close": 60.63, "volume": 555564.0}, {"date": "2023-08-02", "close": 59.66, "volume": 662609.0}, {"date": "2023-08-03", "close": 59.53, "volume": 897568.0}, {"date": "2023-08-04", "close": 59.86, "volume": 561174.0}, {"date": "2023-08-07", "close": 60.28, "volume": 564192.0}, {"date": "2023-08-08", "close": 59.71, "volume": 558327.0}, {"date": "2023-08-09", "close": 59.78, "volume": 365870.0}, {"date": "2023-08-10", "close": 59.86, "volume": 739130.0}, {"date": "2023-08-11", "close": 59.57, "volume": 402723.0}, {"date": "2023-08-14", "close": 59.36, "volume": 513936.0}, {"date": "2023-08-15", "close": 58.64, "volume": 698553.0}, {"date": "2023-08-16", "close": 58.16, "volume": 740743.0}, {"date": "2023-08-17", "close": 57.82, "volume": 818300.0}, {"date": "2023-08-18", "close": 57.6, "volume": 669538.0}, {"date": "2023-08-21", "close": 57.64, "volume": 963840.0}, {"date": "2023-08-22", "close": 57.63, "volume": 1430432.0}, {"date": "2023-08-23", "close": 58.24, "volume": 578919.0}, {"date": "2023-08-24", "close": 57.47, "volume": 1027358.0}, {"date": "2023-08-25", "close": 57.89, "volume": 1337423.0}, {"date": "2023-08-28", "close": 58.3, "volume": 1579820.0}, {"date": "2023-08-29", "close": 59.07, "volume": 550841.0}, {"date": "2023-08-30", "close": 59.11, "volume": 534207.0}, {"date": "2023-08-31", "close": 59.18, "volume": 1032327.0}, {"date": "2023-09-01", "close": 59.25, "volume": 2278628.0}, {"date": "2023-09-05", "close": 58.63, "volume": 1374187.0}, {"date": "2023-09-06", "close": 58.39, "volume": 676843.0}, {"date": "2023-09-07", "close": 58.15, "volume": 1300341.0}, {"date": "2023-09-08", "close": 57.91, "volume": 643673.0}, {"date": "2023-09-11", "close": 58.51, "volume": 861853.0}, {"date": "2023-09-12", "close": 58.23, "volume": 408031.0}, {"date": "2023-09-13", "close": 57.94, "volume": 1191669.0}, {"date": "2023-09-14", "close": 58.64, "volume": 699572.0}, {"date": "2023-09-15", "close": 58.28, "volume": 809661.0}, {"date": "2023-09-18", "close": 57.95, "volume": 489953.0}, {"date": "2023-09-19", "close": 58.04, "volume": 812778.0}, {"date": "2023-09-20", "close": 57.86, "volume": 707914.0}, {"date": "2023-09-21", "close": 57.16, "volume": 1140940.0}, {"date": "2023-09-22", "close": 57.21, "volume": 1166003.0}, {"date": "2023-09-25", "close": 57.03, "volume": 728478.0}, {"date": "2023-09-26", "close": 56.21, "volume": 1538802.0}, {"date": "2023-09-27", "close": 56.15, "volume": 718438.0}, {"date": "2023-09-28", "close": 56.47, "volume": 656510.0}, {"date": "2023-09-29", "close": 56.47, "volume": 1355226.0}, {"date": "2023-10-02", "close": 55.36, "volume": 2203488.0}, {"date": "2023-10-03", "close": 54.48, "volume": 2010042.0}, {"date": "2023-10-04", "close": 54.22, "volume": 1321357.0}, {"date": "2023-10-05", "close": 54.97, "volume": 893166.0}, {"date": "2023-10-06", "close": 55.47, "volume": 658491.0}, {"date": "2023-10-09", "close": 55.22, "volume": 1690745.0}, {"date": "2023-10-10", "close": 56.07, "volume": 1135536.0}, {"date": "2023-10-11", "close": 55.99, "volume": 2092570.0}, {"date": "2023-10-12", "close": 55.43, "volume": 901533.0}, {"date": "2023-10-13", "close": 54.63, "volume": 797977.0}, {"date": "2023-10-16", "close": 54.97, "volume": 1648902.0}, {"date": "2023-10-17", "close": 54.96, "volume": 910914.0}, {"date": "2023-10-18", "close": 53.96, "volume": 675129.0}, {"date": "2023-10-19", "close": 53.64, "volume": 782530.0}, {"date": "2023-10-20", "close": 53.21, "volume": 758186.0}, {"date": "2023-10-23", "close": 53.1, "volume": 1509863.0}, {"date": "2023-10-24", "close": 53.31, "volume": 5102416.0}, {"date": "2023-10-25", "close": 52.59, "volume": 4922221.0}, {"date": "2023-10-26", "close": 52.38, "volume": 4986327.0}, {"date": "2023-10-27", "close": 52.55, "volume": 4445661.0}, {"date": "2023-10-30", "close": 53.27, "volume": 2287021.0}, {"date": "2023-10-31", "close": 53.81, "volume": 1102729.0}, {"date": "2023-11-01", "close": 54.06, "volume": 2177427.0}, {"date": "2023-11-02", "close": 55.35, "volume": 1494385.0}, {"date": "2023-11-03", "close": 56.48, "volume": 888948.0}, {"date": "2023-11-06", "close": 55.9, "volume": 1004986.0}, {"date": "2023-11-07", "close": 55.54, "volume": 827472.0}, {"date": "2023-11-08", "close": 55.38, "volume": 1130189.0}, {"date": "2023-11-09", "close": 55.48, "volume": 1853708.0}, {"date": "2023-11-10", "close": 55.68, "volume": 762031.0}, {"date": "2023-11-13", "close": 55.72, "volume": 608399.0}, {"date": "2023-11-14", "close": 57.62, "volume": 1346209.0}, {"date": "2023-11-15", "close": 57.58, "volume": 716187.0}, {"date": "2023-11-16", "close": 57.16, "volume": 995667.0}, {"date": "2023-11-17", "close": 57.99, "volume": 693214.0}, {"date": "2023-11-20", "close": 58.29, "volume": 677362.0}, {"date": "2023-11-21", "close": 57.88, "volume": 1003875.0}, {"date": "2023-11-22", "close": 58.09, "volume": 706990.0}, {"date": "2023-11-24", "close": 58.53, "volume": 355191.0}, {"date": "2023-11-27", "close": 58.45, "volume": 769935.0}, {"date": "2023-11-28", "close": 58.67, "volume": 858007.0}, {"date": "2023-11-29", "close": 58.93, "volume": 570293.0}, {"date": "2023-11-30", "close": 58.56, "volume": 853954.0}, {"date": "2023-12-01", "close": 59.25, "volume": 982114.0}, {"date": "2023-12-04", "close": 58.73, "volume": 978003.0}, {"date": "2023-12-05", "close": 58.5, "volume": 1875772.0}, {"date": "2023-12-06", "close": 58.88, "volume": 1100000.0}, {"date": "2023-12-07", "close": 59.37, "volume": 1513970.0}, {"date": "2023-12-08", "close": 59.27, "volume": 955870.0}, {"date": "2023-12-11", "close": 59.39, "volume": 1827825.0}, {"date": "2023-12-12", "close": 59.3, "volume": 634392.0}, {"date": "2023-12-13", "close": 60.32, "volume": 1056033.0}, {"date": "2023-12-14", "close": 61.36, "volume": 1061499.0}, {"date": "2023-12-15", "close": 60.71, "volume": 595401.0}, {"date": "2023-12-18", "close": 60.85, "volume": 892626.0}, {"date": "2023-12-19", "close": 61.45, "volume": 621155.0}, {"date": "2023-12-20", "close": 60.14, "volume": 806433.0}, {"date": "2023-12-21", "close": 61.09, "volume": 737434.0}, {"date": "2023-12-22", "close": 61.35, "volume": 911045.0}, {"date": "2023-12-26", "close": 61.56, "volume": 398312.0}, {"date": "2023-12-27", "close": 61.98, "volume": 758524.0}, {"date": "2023-12-28", "close": 61.96, "volume": 867362.0}, {"date": "2023-12-29", "close": 61.9, "volume": 1921602.0}, {"date": "2024-01-02", "close": 61.16, "volume": 2152892.0}, {"date": "2024-01-03", "close": 60.47, "volume": 722654.0}, {"date": "2024-01-04", "close": 60.62, "volume": 1003274.0}, {"date": "2024-01-05", "close": 60.51, "volume": 853811.0}, {"date": "2024-01-08", "close": 61.25, "volume": 681202.0}, {"date": "2024-01-09", "close": 60.82, "volume": 1127981.0}, {"date": "2024-01-10", "close": 61.1, "volume": 646113.0}, {"date": "2024-01-11", "close": 60.91, "volume": 1565037.0}, {"date": "2024-01-12", "close": 61.18, "volume": 885196.0}, {"date": "2024-01-16", "close": 59.89, "volume": 1150451.0}, {"date": "2024-01-17", "close": 59.15, "volume": 785614.0}, {"date": "2024-01-18", "close": 59.6, "volume": 1528414.0}, {"date": "2024-01-19", "close": 59.61, "volume": 796397.0}, {"date": "2024-01-22", "close": 59.99, "volume": 707171.0}, {"date": "2024-01-23", "close": 59.79, "volume": 1027552.0}, {"date": "2024-01-24", "close": 60.16, "volume": 909337.0}, {"date": "2024-01-25", "close": 60.48, "volume": 1010902.0}, {"date": "2024-01-26", "close": 60.48, "volume": 803833.0}, {"date": "2024-01-29", "close": 60.79, "volume": 857147.0}, {"date": "2024-01-30", "close": 60.55, "volume": 2421176.0}, {"date": "2024-01-31", "close": 60.31, "volume": 2490618.0}, {"date": "2024-02-01", "close": 60.83, "volume": 2849262.0}, {"date": "2024-02-02", "close": 60.26, "volume": 1263170.0}, {"date": "2024-02-05", "close": 59.67, "volume": 1255014.0}, {"date": "2024-02-06", "close": 60.11, "volume": 698580.0}, {"date": "2024-02-07", "close": 60.1, "volume": 953622.0}, {"date": "2024-02-08", "close": 59.96, "volume": 958835.0}, {"date": "2024-02-09", "close": 60.09, "volume": 757187.0}, {"date": "2024-02-12", "close": 60.45, "volume": 669198.0}, {"date": "2024-02-13", "close": 59.23, "volume": 1220920.0}, {"date": "2024-02-14", "close": 59.98, "volume": 918900.0}, {"date": "2024-02-15", "close": 60.61, "volume": 1751824.0}, {"date": "2024-02-16", "close": 60.55, "volume": 1070636.0}, {"date": "2024-02-20", "close": 60.68, "volume": 1382461.0}, {"date": "2024-02-21", "close": 60.68, "volume": 885121.0}, {"date": "2024-02-22", "close": 61.21, "volume": 1063020.0}, {"date": "2024-02-23", "close": 61.16, "volume": 685481.0}, {"date": "2024-02-26", "close": 61.13, "volume": 1623492.0}, {"date": "2024-02-27", "close": 61.37, "volume": 1019458.0}, {"date": "2024-02-28", "close": 60.97, "volume": 2172223.0}, {"date": "2024-02-29", "close": 61.25, "volume": 2690476.0}, {"date": "2024-03-01", "close": 61.84, "volume": 1346908.0}, {"date": "2024-03-04", "close": 61.41, "volume": 919014.0}, {"date": "2024-03-05", "close": 61.36, "volume": 985066.0}, {"date": "2024-03-06", "close": 62.34, "volume": 895552.0}, {"date": "2024-03-07", "close": 62.82, "volume": 3574830.0}, {"date": "2024-03-08", "close": 62.84, "volume": 1130539.0}, {"date": "2024-03-11", "close": 62.31, "volume": 936377.0}, {"date": "2024-03-12", "close": 62.76, "volume": 741188.0}, {"date": "2024-03-13", "close": 62.58, "volume": 536125.0}, {"date": "2024-03-14", "close": 62.26, "volume": 752558.0}, {"date": "2024-03-15", "close": 62.36, "volume": 825186.0}, {"date": "2024-03-18", "close": 62.44, "volume": 2721594.0}, {"date": "2024-03-19", "close": 62.48, "volume": 2530722.0}, {"date": "2024-03-20", "close": 63.17, "volume": 1573848.0}, {"date": "2024-03-21", "close": 63.25, "volume": 1815859.0}, {"date": "2024-03-22", "close": 62.95, "volume": 1426797.0}, {"date": "2024-03-25", "close": 62.85, "volume": 1251746.0}, {"date": "2024-03-26", "close": 63.04, "volume": 3410163.0}, {"date": "2024-03-27", "close": 63.58, "volume": 2848669.0}, {"date": "2024-03-28", "close": 63.33, "volume": 1058988.0}, {"date": "2024-04-01", "close": 63.05, "volume": 786054.0}, {"date": "2024-04-02", "close": 62.48, "volume": 3715271.0}, {"date": "2024-04-03", "close": 62.94, "volume": 945071.0}, {"date": "2024-04-04", "close": 62.59, "volume": 1550038.0}, {"date": "2024-04-05", "close": 62.82, "volume": 2106814.0}, {"date": "2024-04-08", "close": 63.31, "volume": 1246596.0}, {"date": "2024-04-09", "close": 63.36, "volume": 891747.0}, {"date": "2024-04-10", "close": 62.44, "volume": 1138034.0}, {"date": "2024-04-11", "close": 62.68, "volume": 2261362.0}, {"date": "2024-04-12", "close": 61.66, "volume": 1261091.0}, {"date": "2024-04-15", "close": 61.39, "volume": 2572663.0}, {"date": "2024-04-16", "close": 60.55, "volume": 1466719.0}, {"date": "2024-04-17", "close": 60.59, "volume": 1129515.0}, {"date": "2024-04-18", "close": 60.59, "volume": 1390409.0}, {"date": "2024-04-19", "close": 60.46, "volume": 798109.0}, {"date": "2024-04-22", "close": 61.04, "volume": 2860457.0}, {"date": "2024-04-23", "close": 61.53, "volume": 2495588.0}, {"date": "2024-04-24", "close": 61.25, "volume": 778453.0}, {"date": "2024-04-25", "close": 60.85, "volume": 1104885.0}, {"date": "2024-04-26", "close": 61.35, "volume": 852338.0}, {"date": "2024-04-29", "close": 62.09, "volume": 896153.0}, {"date": "2024-04-30", "close": 61.17, "volume": 1162745.0}, {"date": "2024-05-01", "close": 61.06, "volume": 1170134.0}, {"date": "2024-05-02", "close": 62.17, "volume": 985579.0}, {"date": "2024-05-03", "close": 62.77, "volume": 489113.0}, {"date": "2024-05-06", "close": 63.11, "volume": 461243.0}, {"date": "2024-05-07", "close": 63.18, "volume": 374097.0}, {"date": "2024-05-08", "close": 63.15, "volume": 493366.0}, {"date": "2024-05-09", "close": 63.66, "volume": 758472.0}, {"date": "2024-05-10", "close": 63.64, "volume": 625368.0}, {"date": "2024-05-13", "close": 63.66, "volume": 823423.0}, {"date": "2024-05-14", "close": 64.04, "volume": 713071.0}, {"date": "2024-05-15", "close": 64.61, "volume": 575323.0}, {"date": "2024-05-16", "close": 64.25, "volume": 762975.0}, {"date": "2024-05-17", "close": 64.48, "volume": 563815.0}, {"date": "2024-05-20", "close": 64.55, "volume": 491534.0}, {"date": "2024-05-21", "close": 64.4, "volume": 603151.0}, {"date": "2024-05-22", "close": 63.78, "volume": 1255640.0}, {"date": "2024-05-23", "close": 63.38, "volume": 700618.0}, {"date": "2024-05-24", "close": 64.06, "volume": 624481.0}, {"date": "2024-05-28", "close": 64.17, "volume": 373805.0}, {"date": "2024-05-29", "close": 62.98, "volume": 750721.0}, {"date": "2024-05-30", "close": 64.03, "volume": 966973.0}, {"date": "2024-05-31", "close": 64.53, "volume": 1030722.0}, {"date": "2024-06-03", "close": 64.81, "volume": 1033927.0}, {"date": "2024-06-04", "close": 64.41, "volume": 1022071.0}, {"date": "2024-06-05", "close": 64.54, "volume": 651300.0}, {"date": "2024-06-06", "close": 64.43, "volume": 1024132.0}, {"date": "2024-06-07", "close": 63.5, "volume": 534758.0}, {"date": "2024-06-10", "close": 63.84, "volume": 332224.0}, {"date": "2024-06-11", "close": 62.24, "volume": 1181616.0}, {"date": "2024-06-12", "close": 62.99, "volume": 608844.0}, {"date": "2024-06-13", "close": 61.91, "volume": 1136800.0}, {"date": "2024-06-14", "close": 61.51, "volume": 708372.0}, {"date": "2024-06-17", "close": 61.75, "volume": 609712.0}, {"date": "2024-06-18", "close": 62.05, "volume": 727696.0}, {"date": "2024-06-20", "close": 61.95, "volume": 741109.0}, {"date": "2024-06-21", "close": 61.49, "volume": 823052.0}, {"date": "2024-06-24", "close": 62.05, "volume": 359741.0}, {"date": "2024-06-25", "close": 61.84, "volume": 970240.0}, {"date": "2024-06-26", "close": 61.32, "volume": 350114.0}, {"date": "2024-06-27", "close": 61.65, "volume": 503841.0}, {"date": "2024-06-28", "close": 61.64, "volume": 1830501.0}, {"date": "2024-07-01", "close": 61.48, "volume": 1119355.0}, {"date": "2024-07-02", "close": 61.7, "volume": 800378.0}, {"date": "2024-07-03", "close": 62.57, "volume": 437459.0}, {"date": "2024-07-05", "close": 62.88, "volume": 462600.0}, {"date": "2024-07-08", "close": 62.69, "volume": 388789.0}, {"date": "2024-07-09", "close": 62.53, "volume": 463463.0}, {"date": "2024-07-10", "close": 63.22, "volume": 318880.0}, {"date": "2024-07-11", "close": 63.81, "volume": 388807.0}, {"date": "2024-07-12", "close": 64.56, "volume": 620869.0}, {"date": "2024-07-15", "close": 64.19, "volume": 766701.0}, {"date": "2024-07-16", "close": 64.6, "volume": 1651337.0}, {"date": "2024-07-17", "close": 64.52, "volume": 818459.0}, {"date": "2024-07-18", "close": 64.22, "volume": 1616285.0}, {"date": "2024-07-19", "close": 63.78, "volume": 747590.0}, {"date": "2024-07-22", "close": 64.3, "volume": 691420.0}, {"date": "2024-07-23", "close": 63.9, "volume": 1480404.0}, {"date": "2024-07-24", "close": 63.24, "volume": 1756234.0}, {"date": "2024-07-25", "close": 62.78, "volume": 637915.0}, {"date": "2024-07-26", "close": 63.72, "volume": 750026.0}, {"date": "2024-07-29", "close": 63.52, "volume": 711544.0}, {"date": "2024-07-30", "close": 63.68, "volume": 775251.0}, {"date": "2024-07-31", "close": 64.79, "volume": 2330727.0}, {"date": "2024-08-01", "close": 62.97, "volume": 1101544.0}, {"date": "2024-08-02", "close": 61.86, "volume": 934602.0}, {"date": "2024-08-05", "close": 60.13, "volume": 1135459.0}, {"date": "2024-08-06", "close": 60.41, "volume": 1340375.0}, {"date": "2024-08-07", "close": 60.57, "volume": 1313869.0}, {"date": "2024-08-08", "close": 61.63, "volume": 873588.0}, {"date": "2024-08-09", "close": 61.83, "volume": 1039493.0}, {"date": "2024-08-12", "close": 61.8, "volume": 942804.0}, {"date": "2024-08-13", "close": 62.87, "volume": 668252.0}, {"date": "2024-08-14", "close": 63.04, "volume": 554465.0}, {"date": "2024-08-15", "close": 63.67, "volume": 623143.0}, {"date": "2024-08-16", "close": 64.06, "volume": 405180.0}, {"date": "2024-08-19", "close": 64.87, "volume": 668426.0}, {"date": "2024-08-20", "close": 64.72, "volume": 510684.0}, {"date": "2024-08-21", "close": 65.29, "volume": 480551.0}, {"date": "2024-08-22", "close": 64.88, "volume": 472268.0}, {"date": "2024-08-23", "close": 66.19, "volume": 614977.0}, {"date": "2024-08-26", "close": 66.01, "volume": 1707024.0}, {"date": "2024-08-27", "close": 66.21, "volume": 4834879.0}, {"date": "2024-08-28", "close": 65.67, "volume": 7270179.0}, {"date": "2024-08-29", "close": 65.93, "volume": 1555188.0}, {"date": "2024-08-30", "close": 66.0, "volume": 986490.0}, {"date": "2024-09-03", "close": 64.95, "volume": 427433.0}, {"date": "2024-09-04", "close": 65.02, "volume": 474236.0}, {"date": "2024-09-05", "close": 65.43, "volume": 602286.0}, {"date": "2024-09-06", "close": 64.12, "volume": 824905.0}, {"date": "2024-09-09", "close": 64.79, "volume": 392520.0}, {"date": "2024-09-10", "close": 64.79, "volume": 1528840.0}, {"date": "2024-09-11", "close": 64.9, "volume": 559940.0}, {"date": "2024-09-12", "close": 65.69, "volume": 1479712.0}, {"date": "2024-09-13", "close": 65.95, "volume": 446296.0}, {"date": "2024-09-16", "close": 66.32, "volume": 422703.0}, {"date": "2024-09-17", "close": 65.97, "volume": 1013565.0}, {"date": "2024-09-18", "close": 65.89, "volume": 494492.0}, {"date": "2024-09-19", "close": 67.12, "volume": 574146.0}, {"date": "2024-09-20", "close": 66.39, "volume": 686272.0}, {"date": "2024-09-23", "close": 66.73, "volume": 500027.0}, {"date": "2024-09-24", "close": 66.89, "volume": 384369.0}, {"date": "2024-09-25", "close": 66.45, "volume": 529259.0}, {"date": "2024-09-26", "close": 68.17, "volume": 463752.0}, {"date": "2024-09-27", "close": 67.67, "volume": 677849.0}, {"date": "2024-09-30", "close": 67.7, "volume": 2144843.0}, {"date": "2024-10-01", "close": 67.31, "volume": 1236301.0}, {"date": "2024-10-02", "close": 66.76, "volume": 608745.0}, {"date": "2024-10-03", "close": 66.18, "volume": 613229.0}, {"date": "2024-10-04", "close": 66.77, "volume": 359220.0}, {"date": "2024-10-07", "close": 66.19, "volume": 443231.0}, {"date": "2024-10-08", "close": 66.03, "volume": 218392.0}, {"date": "2024-10-09", "close": 65.95, "volume": 441964.0}, {"date": "2024-10-10", "close": 65.79, "volume": 316579.0}, {"date": "2024-10-11", "close": 66.01, "volume": 219424.0}, {"date": "2024-10-14", "close": 65.88, "volume": 449754.0}, {"date": "2024-10-15", "close": 65.42, "volume": 1454369.0}, {"date": "2024-10-16", "close": 65.6, "volume": 405321.0}, {"date": "2024-10-17", "close": 65.52, "volume": 1119812.0}, {"date": "2024-10-18", "close": 65.78, "volume": 389826.0}, {"date": "2024-10-21", "close": 64.84, "volume": 382219.0}, {"date": "2024-10-22", "close": 64.39, "volume": 1077146.0}, {"date": "2024-10-23", "close": 63.53, "volume": 1382710.0}, {"date": "2024-10-24", "close": 63.78, "volume": 1957869.0}, {"date": "2024-10-25", "close": 63.55, "volume": 1263848.0}, {"date": "2024-10-28", "close": 63.97, "volume": 662621.0}, {"date": "2024-10-29", "close": 63.77, "volume": 1121938.0}, {"date": "2024-10-30", "close": 63.74, "volume": 629185.0}, {"date": "2024-10-31", "close": 63.46, "volume": 2808395.0}, {"date": "2024-11-01", "close": 63.44, "volume": 1826324.0}, {"date": "2024-11-04", "close": 63.47, "volume": 1351889.0}, {"date": "2024-11-05", "close": 64.1, "volume": 512482.0}, {"date": "2024-11-06", "close": 63.35, "volume": 930043.0}, {"date": "2024-11-07", "close": 64.46, "volume": 926356.0}, {"date": "2024-11-08", "close": 63.75, "volume": 959992.0}, {"date": "2024-11-11", "close": 63.82, "volume": 501092.0}, {"date": "2024-11-12", "close": 62.54, "volume": 1756717.0}, {"date": "2024-11-13", "close": 62.41, "volume": 831381.0}, {"date": "2024-11-14", "close": 62.23, "volume": 2848227.0}, {"date": "2024-11-15", "close": 62.11, "volume": 629147.0}, {"date": "2024-11-18", "close": 62.36, "volume": 897684.0}, {"date": "2024-11-19", "close": 62.34, "volume": 510160.0}, {"date": "2024-11-20", "close": 62.1, "volume": 799600.0}, {"date": "2024-11-21", "close": 62.05, "volume": 1057853.0}, {"date": "2024-11-22", "close": 62.58, "volume": 3279229.0}, {"date": "2024-11-25", "close": 62.87, "volume": 1002295.0}, {"date": "2024-11-26", "close": 62.59, "volume": 2282486.0}, {"date": "2024-11-27", "close": 62.97, "volume": 3465674.0}, {"date": "2024-11-29", "close": 63.98, "volume": 6914612.0}, {"date": "2024-12-02", "close": 63.86, "volume": 1669203.0}, {"date": "2024-12-03", "close": 64.16, "volume": 927762.0}, {"date": "2024-12-04", "close": 64.17, "volume": 838846.0}, {"date": "2024-12-05", "close": 64.44, "volume": 671036.0}, {"date": "2024-12-06", "close": 64.43, "volume": 907872.0}, {"date": "2024-12-09", "close": 64.27, "volume": 618491.0}, {"date": "2024-12-10", "close": 63.83, "volume": 1091521.0}, {"date": "2024-12-11", "close": 64.29, "volume": 1914185.0}, {"date": "2024-12-12", "close": 63.58, "volume": 1058919.0}, {"date": "2024-12-13", "close": 63.33, "volume": 392404.0}, {"date": "2024-12-16", "close": 63.16, "volume": 5428148.0}, {"date": "2024-12-17", "close": 61.56, "volume": 1024844.0}, {"date": "2024-12-18", "close": 60.17, "volume": 971060.0}, {"date": "2024-12-19", "close": 60.13, "volume": 1266667.0}, {"date": "2024-12-20", "close": 60.38, "volume": 964357.0}, {"date": "2024-12-23", "close": 60.61, "volume": 2537498.0}, {"date": "2024-12-24", "close": 60.87, "volume": 520380.0}, {"date": "2024-12-26", "close": 61.11, "volume": 605696.0}, {"date": "2024-12-27", "close": 61.09, "volume": 501346.0}, {"date": "2024-12-30", "close": 60.85, "volume": 777041.0}, {"date": "2024-12-31", "close": 60.75, "volume": 3413711.0}, {"date": "2025-01-02", "close": 60.6, "volume": 1248000.0}, {"date": "2025-01-03", "close": 60.9, "volume": 810787.0}, {"date": "2025-01-06", "close": 61.29, "volume": 1012987.0}, {"date": "2025-01-07", "close": 60.76, "volume": 544072.0}, {"date": "2025-01-08", "close": 60.33, "volume": 643169.0}, {"date": "2025-01-10", "close": 59.33, "volume": 1606770.0}, {"date": "2025-01-13", "close": 59.31, "volume": 795774.0}, {"date": "2025-01-14", "close": 59.28, "volume": 2421128.0}, {"date": "2025-01-15", "close": 60.24, "volume": 643233.0}, {"date": "2025-01-16", "close": 60.62, "volume": 2564487.0}, {"date": "2025-01-17", "close": 60.86, "volume": 697484.0}, {"date": "2025-01-21", "close": 61.95, "volume": 713967.0}, {"date": "2025-01-22", "close": 61.69, "volume": 1880321.0}, {"date": "2025-01-23", "close": 62.02, "volume": 1370466.0}, {"date": "2025-01-24", "close": 62.37, "volume": 491639.0}, {"date": "2025-01-27", "close": 62.35, "volume": 479252.0}, {"date": "2025-01-28", "close": 62.36, "volume": 1118455.0}, {"date": "2025-01-29", "close": 62.35, "volume": 618207.0}, {"date": "2025-01-30", "close": 63.2, "volume": 1386938.0}, {"date": "2025-01-31", "close": 62.56, "volume": 987038.0}, {"date": "2025-02-03", "close": 62.0, "volume": 942228.0}, {"date": "2025-02-04", "close": 62.58, "volume": 850170.0}, {"date": "2025-02-05", "close": 63.17, "volume": 378592.0}, {"date": "2025-02-06", "close": 63.49, "volume": 1588298.0}, {"date": "2025-02-07", "close": 62.9, "volume": 728946.0}, {"date": "2025-02-10", "close": 63.34, "volume": 441212.0}, {"date": "2025-02-11", "close": 63.42, "volume": 576279.0}, {"date": "2025-02-12", "close": 63.27, "volume": 695942.0}, {"date": "2025-02-13", "close": 64.05, "volume": 656137.0}, {"date": "2025-02-14", "close": 64.16, "volume": 382685.0}, {"date": "2025-02-18", "close": 64.32, "volume": 2451041.0}, {"date": "2025-02-19", "close": 63.92, "volume": 910162.0}, {"date": "2025-02-20", "close": 64.24, "volume": 2347081.0}, {"date": "2025-02-21", "close": 63.77, "volume": 437330.0}, {"date": "2025-02-24", "close": 63.58, "volume": 454431.0}, {"date": "2025-02-25", "close": 63.98, "volume": 382908.0}, {"date": "2025-02-26", "close": 63.86, "volume": 607775.0}, {"date": "2025-02-27", "close": 63.2, "volume": 658604.0}, {"date": "2025-02-28", "close": 62.88, "volume": 1270448.0}, {"date": "2025-03-03", "close": 63.58, "volume": 1026186.0}, {"date": "2025-03-04", "close": 63.26, "volume": 1211051.0}, {"date": "2025-03-05", "close": 64.78, "volume": 712683.0}, {"date": "2025-03-06", "close": 64.56, "volume": 1570182.0}, {"date": "2025-03-07", "close": 65.31, "volume": 868639.0}, {"date": "2025-03-10", "close": 63.91, "volume": 1750444.0}, {"date": "2025-03-11", "close": 63.67, "volume": 3060019.0}, {"date": "2025-03-12", "close": 64.26, "volume": 1430473.0}, {"date": "2025-03-13", "close": 64.08, "volume": 4348238.0}, {"date": "2025-03-14", "close": 65.31, "volume": 1031605.0}, {"date": "2025-03-17", "close": 65.97, "volume": 3529703.0}, {"date": "2025-03-18", "close": 65.93, "volume": 854241.0}, {"date": "2025-03-19", "close": 66.08, "volume": 3768083.0}, {"date": "2025-03-20", "close": 65.57, "volume": 1159383.0}, {"date": "2025-03-21", "close": 65.14, "volume": 545209.0}, {"date": "2025-03-24", "close": 65.06, "volume": 754030.0}, {"date": "2025-03-25", "close": 65.59, "volume": 1911674.0}, {"date": "2025-03-26", "close": 64.83, "volume": 1552465.0}, {"date": "2025-03-27", "close": 64.9, "volume": 1678972.0}, {"date": "2025-03-28", "close": 64.31, "volume": 707861.0}, {"date": "2025-03-31", "close": 63.53, "volume": 3544348.0}, {"date": "2025-04-01", "close": 63.56, "volume": 1972349.0}, {"date": "2025-04-02", "close": 63.64, "volume": 916327.0}, {"date": "2025-04-03", "close": 62.53, "volume": 912685.0}, {"date": "2025-04-04", "close": 58.56, "volume": 2155113.0}, {"date": "2025-04-07", "close": 57.14, "volume": 2955503.0}, {"date": "2025-04-08", "close": 57.6, "volume": 3805622.0}, {"date": "2025-04-09", "close": 61.1, "volume": 2229370.0}, {"date": "2025-04-10", "close": 60.67, "volume": 2205409.0}, {"date": "2025-04-11", "close": 62.33, "volume": 1112799.0}, {"date": "2025-04-14", "close": 63.23, "volume": 1654853.0}, {"date": "2025-04-15", "close": 63.64, "volume": 1128451.0}, {"date": "2025-04-16", "close": 63.48, "volume": 935292.0}, {"date": "2025-04-17", "close": 64.29, "volume": 955279.0}, {"date": "2025-04-21", "close": 64.33, "volume": 520707.0}, {"date": "2025-04-22", "close": 65.22, "volume": 929121.0}, {"date": "2025-04-23", "close": 65.15, "volume": 832433.0}, {"date": "2025-04-24", "close": 65.89, "volume": 1120078.0}, {"date": "2025-04-25", "close": 65.92, "volume": 585528.0}, {"date": "2025-04-28", "close": 66.49, "volume": 3488698.0}, {"date": "2025-04-29", "close": 66.68, "volume": 976107.0}, {"date": "2025-04-30", "close": 66.5, "volume": 3676703.0}, {"date": "2025-05-01", "close": 66.32, "volume": 1961204.0}, {"date": "2025-05-02", "close": 67.48, "volume": 765716.0}, {"date": "2025-05-05", "close": 67.66, "volume": 1785421.0}, {"date": "2025-05-06", "close": 67.9, "volume": 625848.0}, {"date": "2025-05-07", "close": 67.56, "volume": 1987401.0}, {"date": "2025-05-08", "close": 67.64, "volume": 789228.0}, {"date": "2025-05-09", "close": 68.08, "volume": 773766.0}, {"date": "2025-05-12", "close": 68.25, "volume": 565346.0}, {"date": "2025-05-13", "close": 68.39, "volume": 3024845.0}, {"date": "2025-05-14", "close": 68.08, "volume": 1400903.0}, {"date": "2025-05-15", "close": 68.91, "volume": 3094054.0}, {"date": "2025-05-16", "close": 69.03, "volume": 913646.0}, {"date": "2025-05-19", "close": 69.54, "volume": 450257.0}, {"date": "2025-05-20", "close": 69.75, "volume": 522124.0}, {"date": "2025-05-21", "close": 69.4, "volume": 528848.0}, {"date": "2025-05-22", "close": 69.31, "volume": 599918.0}, {"date": "2025-05-23", "close": 69.76, "volume": 594411.0}, {"date": "2025-05-27", "close": 70.73, "volume": 591389.0}, {"date": "2025-05-28", "close": 70.12, "volume": 760472.0}, {"date": "2025-05-29", "close": 70.32, "volume": 725543.0}, {"date": "2025-05-30", "close": 70.63, "volume": 1519706.0}, {"date": "2025-06-02", "close": 71.47, "volume": 1030996.0}, {"date": "2025-06-03", "close": 70.87, "volume": 905699.0}, {"date": "2025-06-04", "close": 71.3, "volume": 997223.0}, {"date": "2025-06-05", "close": 71.22, "volume": 632593.0}, {"date": "2025-06-06", "close": 71.31, "volume": 727797.0}, {"date": "2025-06-09", "close": 71.4, "volume": 652220.0}, {"date": "2025-06-10", "close": 71.47, "volume": 412992.0}, {"date": "2025-06-11", "close": 71.66, "volume": 586925.0}, {"date": "2025-06-12", "close": 72.06, "volume": 663408.0}, {"date": "2025-06-13", "close": 71.27, "volume": 1552267.0}, {"date": "2025-06-16", "close": 70.58, "volume": 566636.0}, {"date": "2025-06-17", "close": 69.98, "volume": 1072632.0}, {"date": "2025-06-18", "close": 70.23, "volume": 1408830.0}, {"date": "2025-06-20", "close": 69.61, "volume": 1000286.0}, {"date": "2025-06-23", "close": 70.19, "volume": 689126.0}, {"date": "2025-06-24", "close": 70.95, "volume": 649371.0}, {"date": "2025-06-25", "close": 70.75, "volume": 2415409.0}, {"date": "2025-06-26", "close": 71.88, "volume": 1440072.0}, {"date": "2025-06-27", "close": 72.4, "volume": 897820.0}, {"date": "2025-06-30", "close": 72.68, "volume": 1307972.0}, {"date": "2025-07-01", "close": 72.62, "volume": 1159943.0}, {"date": "2025-07-02", "close": 72.77, "volume": 952178.0}, {"date": "2025-07-03", "close": 73.02, "volume": 411007.0}, {"date": "2025-07-07", "close": 72.09, "volume": 1023200.0}, {"date": "2025-07-08", "close": 72.7, "volume": 963184.0}, {"date": "2025-07-09", "close": 73.22, "volume": 2416168.0}, {"date": "2025-07-10", "close": 73.28, "volume": 1579574.0}, {"date": "2025-07-11", "close": 72.71, "volume": 481300.0}, {"date": "2025-07-14", "close": 72.78, "volume": 632858.0}, {"date": "2025-07-15", "close": 72.04, "volume": 2277038.0}, {"date": "2025-07-16", "close": 72.41, "volume": 1232106.0}, {"date": "2025-07-17", "close": 72.71, "volume": 719786.0}, {"date": "2025-07-18", "close": 72.62, "volume": 1413570.0}, {"date": "2025-07-21", "close": 73.19, "volume": 1019828.0}, {"date": "2025-07-22", "close": 73.78, "volume": 5238532.0}, {"date": "2025-07-23", "close": 75.01, "volume": 1320582.0}, {"date": "2025-07-24", "close": 74.53, "volume": 1447544.0}, {"date": "2025-07-25", "close": 74.45, "volume": 652034.0}, {"date": "2025-07-28", "close": 73.33, "volume": 552698.0}, {"date": "2025-07-29", "close": 73.14, "volume": 504391.0}, {"date": "2025-07-30", "close": 72.66, "volume": 485475.0}, {"date": "2025-07-31", "close": 72.41, "volume": 1054602.0}, {"date": "2025-08-01", "close": 72.68, "volume": 1895938.0}, {"date": "2025-08-04", "close": 73.59, "volume": 867414.0}, {"date": "2025-08-05", "close": 73.56, "volume": 1518735.0}, {"date": "2025-08-06", "close": 74.12, "volume": 511530.0}, {"date": "2025-08-07", "close": 74.65, "volume": 714394.0}, {"date": "2025-08-08", "close": 74.89, "volume": 693119.0}, {"date": "2025-08-11", "close": 74.56, "volume": 972424.0}, {"date": "2025-08-12", "close": 75.15, "volume": 654693.0}, {"date": "2025-08-13", "close": 75.32, "volume": 459280.0}, {"date": "2025-08-14", "close": 75.1, "volume": 541658.0}, {"date": "2025-08-15", "close": 75.33, "volume": 511340.0}, {"date": "2025-08-18", "close": 75.39, "volume": 421409.0}, {"date": "2025-08-19", "close": 75.54, "volume": 645119.0}, {"date": "2025-08-20", "close": 75.46, "volume": 1175083.0}, {"date": "2025-08-21", "close": 75.12, "volume": 504439.0}, {"date": "2025-08-22", "close": 76.58, "volume": 723344.0}, {"date": "2025-08-25", "close": 75.85, "volume": 482764.0}, {"date": "2025-08-26", "close": 75.82, "volume": 754833.0}, {"date": "2025-08-27", "close": 75.74, "volume": 604958.0}, {"date": "2025-08-28", "close": 75.91, "volume": 915958.0}, {"date": "2025-08-29", "close": 75.57, "volume": 979577.0}, {"date": "2025-09-02", "close": 74.72, "volume": 1137487.0}, {"date": "2025-09-03", "close": 74.84, "volume": 651809.0}, {"date": "2025-09-04", "close": 75.15, "volume": 457221.0}, {"date": "2025-09-05", "close": 75.75, "volume": 595488.0}, {"date": "2025-09-08", "close": 76.7, "volume": 969241.0}, {"date": "2025-09-09", "close": 76.39, "volume": 663459.0}, {"date": "2025-09-10", "close": 76.3, "volume": 425688.0}, {"date": "2025-09-11", "close": 77.13, "volume": 521567.0}, {"date": "2025-09-12", "close": 76.81, "volume": 686575.0}, {"date": "2025-09-15", "close": 77.35, "volume": 949916.0}, {"date": "2025-09-16", "close": 77.29, "volume": 804731.0}, {"date": "2025-09-17", "close": 77.02, "volume": 1054400.0}, {"date": "2025-09-18", "close": 77.18, "volume": 852370.0}, {"date": "2025-09-19", "close": 76.66, "volume": 900346.0}, {"date": "2025-09-22", "close": 77.01, "volume": 621247.0}, {"date": "2025-09-23", "close": 76.96, "volume": 561341.0}, {"date": "2025-09-24", "close": 76.18, "volume": 1320048.0}, {"date": "2025-09-25", "close": 75.7, "volume": 1617587.0}, {"date": "2025-09-26", "close": 76.2, "volume": 1206674.0}, {"date": "2025-09-29", "close": 76.51, "volume": 665993.0}, {"date": "2025-09-30", "close": 76.72, "volume": 1912011.0}, {"date": "2025-10-01", "close": 76.9, "volume": 2485011.0}, {"date": "2025-10-02", "close": 76.87, "volume": 981284.0}, {"date": "2025-10-03", "close": 77.71, "volume": 517917.0}, {"date": "2025-10-06", "close": 77.75, "volume": 2130220.0}, {"date": "2025-10-07", "close": 76.9, "volume": 1099706.0}, {"date": "2025-10-08", "close": 76.99, "volume": 782927.0}, {"date": "2025-10-09", "close": 76.67, "volume": 634301.0}, {"date": "2025-10-10", "close": 75.19, "volume": 1581299.0}, {"date": "2025-10-13", "close": 75.83, "volume": 1200468.0}, {"date": "2025-10-14", "close": 76.03, "volume": 1022746.0}, {"date": "2025-10-15", "close": 76.45, "volume": 1017057.0}, {"date": "2025-10-16", "close": 76.59, "volume": 914917.0}, {"date": "2025-10-17", "close": 76.39, "volume": 629803.0}, {"date": "2025-10-20", "close": 76.91, "volume": 526959.0}, {"date": "2025-10-21", "close": 76.26, "volume": 455698.0}, {"date": "2025-10-22", "close": 76.64, "volume": 4558428.0}, {"date": "2025-10-23", "close": 77.3, "volume": 3192129.0}, {"date": "2025-10-24", "close": 77.46, "volume": 599450.0}, {"date": "2025-10-27", "close": 77.98, "volume": 1054322.0}, {"date": "2025-10-28", "close": 77.34, "volume": 4442555.0}, {"date": "2025-10-29", "close": 76.72, "volume": 2577995.0}, {"date": "2025-10-30", "close": 76.62, "volume": 4844076.0}, {"date": "2025-10-31", "close": 76.21, "volume": 7474786.0}, {"date": "2025-11-03", "close": 76.12, "volume": 3984178.0}, {"date": "2025-11-04", "close": 75.42, "volume": 827329.0}, {"date": "2025-11-05", "close": 75.59, "volume": 1220596.0}, {"date": "2025-11-06", "close": 75.22, "volume": 874375.0}, {"date": "2025-11-07", "close": 75.56, "volume": 767817.0}, {"date": "2025-11-10", "close": 76.39, "volume": 478519.0}, {"date": "2025-11-11", "close": 76.49, "volume": 915574.0}, {"date": "2025-11-12", "close": 76.9, "volume": 850543.0}, {"date": "2025-11-13", "close": 76.33, "volume": 1084498.0}, {"date": "2025-11-14", "close": 76.35, "volume": 924066.0}, {"date": "2025-11-17", "close": 75.51, "volume": 632146.0}, {"date": "2025-11-18", "close": 74.58, "volume": 896695.0}, {"date": "2025-11-19", "close": 74.4, "volume": 954555.0}, {"date": "2025-11-20", "close": 73.48, "volume": 785058.0}, {"date": "2025-11-21", "close": 74.74, "volume": 691678.0}, {"date": "2025-11-24", "close": 75.02, "volume": 1107072.0}, {"date": "2025-11-25", "close": 76.06, "volume": 591764.0}, {"date": "2025-11-26", "close": 76.75, "volume": 467262.0}, {"date": "2025-11-28", "close": 77.47, "volume": 678715.0}, {"date": "2025-12-01", "close": 76.92, "volume": 936043.0}, {"date": "2025-12-02", "close": 76.82, "volume": 637402.0}, {"date": "2025-12-03", "close": 77.23, "volume": 828336.0}, {"date": "2025-12-04", "close": 77.29, "volume": 641729.0}, {"date": "2025-12-05", "close": 77.44, "volume": 443766.0}, {"date": "2025-12-08", "close": 77.28, "volume": 548817.0}, {"date": "2025-12-09", "close": 77.05, "volume": 1086238.0}, {"date": "2025-12-10", "close": 77.81, "volume": 1097935.0}, {"date": "2025-12-11", "close": 78.11, "volume": 1285082.0}, {"date": "2025-12-12", "close": 77.82, "volume": 1203955.0}, {"date": "2025-12-15", "close": 78.15, "volume": 772623.0}, {"date": "2025-12-16", "close": 76.44, "volume": 920524.0}, {"date": "2025-12-17", "close": 75.9, "volume": 725263.0}, {"date": "2025-12-18", "close": 76.48, "volume": 1250348.0}, {"date": "2025-12-19", "close": 76.8, "volume": 1137269.0}, {"date": "2025-12-22", "close": 77.2, "volume": 1350685.0}, {"date": "2025-12-23", "close": 77.75, "volume": 602257.0}, {"date": "2025-12-24", "close": 77.94, "volume": 489550.0}, {"date": "2025-12-26", "close": 77.93, "volume": 445519.0}, {"date": "2025-12-29", "close": 78.0, "volume": 546700.0}, {"date": "2025-12-30", "close": 77.88, "volume": 627616.0}, {"date": "2025-12-31", "close": 77.53, "volume": 931887.0}, {"date": "2026-01-02", "close": 78.21, "volume": 1981127.0}, {"date": "2026-01-05", "close": 79.16, "volume": 773042.0}, {"date": "2026-01-06", "close": 79.27, "volume": 895312.0}, {"date": "2026-01-07", "close": 79.6, "volume": 795594.0}, {"date": "2026-01-08", "close": 79.71, "volume": 509292.0}, {"date": "2026-01-09", "close": 80.28, "volume": 777209.0}, {"date": "2026-01-12", "close": 80.6, "volume": 512247.0}, {"date": "2026-01-13", "close": 79.81, "volume": 1410082.0}, {"date": "2026-01-14", "close": 80.26, "volume": 1177014.0}, {"date": "2026-01-15", "close": 80.46, "volume": 866290.0}, {"date": "2026-01-16", "close": 80.83, "volume": 1123363.0}, {"date": "2026-01-20", "close": 79.87, "volume": 1796631.0}, {"date": "2026-01-21", "close": 80.81, "volume": 1125956.0}, {"date": "2026-01-22", "close": 81.59, "volume": 1579671.0}, {"date": "2026-01-23", "close": 82.04, "volume": 1239647.0}, {"date": "2026-01-26", "close": 82.33, "volume": 765643.0}, {"date": "2026-01-27", "close": 83.47, "volume": 947097.0}, {"date": "2026-01-28", "close": 82.83, "volume": 838252.0}, {"date": "2026-01-29", "close": 83.17, "volume": 734815.0}, {"date": "2026-01-30", "close": 81.77, "volume": 4520883.0}, {"date": "2026-02-02", "close": 81.83, "volume": 1960140.0}, {"date": "2026-02-03", "close": 82.39, "volume": 1372480.0}, {"date": "2026-02-04", "close": 82.64, "volume": 1326827.0}, {"date": "2026-02-05", "close": 81.54, "volume": 1454651.0}, {"date": "2026-02-06", "close": 83.23, "volume": 1325862.0}, {"date": "2026-02-09", "close": 84.47, "volume": 1084598.0}, {"date": "2026-02-10", "close": 85.12, "volume": 1928846.0}, {"date": "2026-02-11", "close": 85.35, "volume": 1419728.0}, {"date": "2026-02-12", "close": 85.05, "volume": 1615850.0}, {"date": "2026-02-13", "close": 84.84, "volume": 831688.0}, {"date": "2026-02-17", "close": 84.93, "volume": 1035945.0}, {"date": "2026-02-18", "close": 84.83, "volume": 1155140.0}, {"date": "2026-02-19", "close": 84.75, "volume": 989069.0}, {"date": "2026-02-20", "close": 85.31, "volume": 1117878.0}, {"date": "2026-02-23", "close": 84.79, "volume": 966223.0}, {"date": "2026-02-24", "close": 84.9, "volume": 3076094.0}, {"date": "2026-02-25", "close": 85.65, "volume": 543289.0}, {"date": "2026-02-26", "close": 85.65, "volume": 1096714.0}, {"date": "2026-02-27", "close": 85.72, "volume": 3319463.0}, {"date": "2026-03-02", "close": 84.24, "volume": 5311233.0}, {"date": "2026-03-03", "close": 81.69, "volume": 5695625.0}, {"date": "2026-03-04", "close": 82.48, "volume": 3408908.0}, {"date": "2026-03-05", "close": 81.31, "volume": 3018609.0}, {"date": "2026-03-06", "close": 80.86, "volume": 2559867.0}, {"date": "2026-03-09", "close": 80.46, "volume": 3168724.0}, {"date": "2026-03-10", "close": 80.65, "volume": 2829826.0}, {"date": "2026-03-11", "close": 80.4, "volume": 1792425.0}, {"date": "2026-03-12", "close": 79.01, "volume": 1736020.0}, {"date": "2026-03-13", "close": 77.83, "volume": 1478861.0}, {"date": "2026-03-16", "close": 79.13, "volume": 1219142.0}, {"date": "2026-03-17", "close": 79.28, "volume": 949124.0}, {"date": "2026-03-18", "close": 78.51, "volume": 1187992.0}, {"date": "2026-03-19", "close": 78.34, "volume": 2111208.0}, {"date": "2026-03-20", "close": 75.92, "volume": 1773496.0}, {"date": "2026-03-23", "close": 77.56, "volume": 1762333.0}, {"date": "2026-03-24", "close": 77.12, "volume": 1685745.0}, {"date": "2026-03-25", "close": 78.43, "volume": 1595434.0}, {"date": "2026-03-26", "close": 76.99, "volume": 5592901.0}, {"date": "2026-03-27", "close": 75.97, "volume": 3708571.0}, {"date": "2026-03-30", "close": 76.08, "volume": 3785411.0}, {"date": "2026-03-31", "close": 78.41, "volume": 4507581.0}, {"date": "2026-04-01", "close": 79.68, "volume": 3864046.0}, {"date": "2026-04-02", "close": 78.99, "volume": 2111666.0}, {"date": "2026-04-06", "close": 79.79, "volume": 1317068.0}, {"date": "2026-04-07", "close": 79.71, "volume": 2877425.0}, {"date": "2026-04-08", "close": 82.94, "volume": 1826312.0}, {"date": "2026-04-09", "close": 82.54, "volume": 1737176.0}, {"date": "2026-04-10", "close": 82.81, "volume": 800068.0}, {"date": "2026-04-13", "close": 83.19, "volume": 1064744.0}, {"date": "2026-04-14", "close": 83.96, "volume": 1154458.0}, {"date": "2026-04-15", "close": 83.9, "volume": 553268.0}, {"date": "2026-04-16", "close": 83.97, "volume": 2921660.0}, {"date": "2026-04-17", "close": 85.19, "volume": 932930.0}, {"date": "2026-04-20", "close": 84.59, "volume": 1091799.0}, {"date": "2026-04-21", "close": 82.96, "volume": 921668.0}, {"date": "2026-04-22", "close": 83.23, "volume": 702579.0}, {"date": "2026-04-23", "close": 82.48, "volume": 1006732.0}, {"date": "2026-04-24", "close": 82.48, "volume": 807810.0}, {"date": "2026-04-27", "close": 82.57, "volume": 720932.0}, {"date": "2026-04-28", "close": 82.6, "volume": 2118973.0}, {"date": "2026-04-29", "close": 81.76, "volume": 1238310.0}, {"date": "2026-04-30", "close": 83.59, "volume": 4413672.0}, {"date": "2026-05-01", "close": 83.38, "volume": 1985088.0}, {"date": "2026-05-04", "close": 82.67, "volume": 1148926.0}, {"date": "2026-05-05", "close": 83.67, "volume": 654515.0}, {"date": "2026-05-06", "close": 85.48, "volume": 1144777.0}, {"date": "2026-05-07", "close": 84.82, "volume": 1833794.0}, {"date": "2026-05-08", "close": 85.83, "volume": 1020140.0}, {"date": "2026-05-11", "close": 85.89, "volume": 737144.0}, {"date": "2026-05-12", "close": 85.25, "volume": 1164548.0}, {"date": "2026-05-13", "close": 85.56, "volume": 666792.0}, {"date": "2026-05-14", "close": 85.64, "volume": 775500.0}, {"date": "2026-05-15", "close": 84.2, "volume": 1404114.0}, {"date": "2026-05-18", "close": 84.61, "volume": 1013505.0}, {"date": "2026-05-19", "close": 83.68, "volume": 1512167.0}, {"date": "2026-05-20", "close": 84.95, "volume": 855690.0}, {"date": "2026-05-21", "close": 85.1, "volume": 1116188.0}, {"date": "2026-05-22", "close": 85.16, "volume": 750090.0}, {"date": "2026-05-26", "close": 86.4, "volume": 677988.0}, {"date": "2026-05-27", "close": 86.08, "volume": 896277.0}, {"date": "2026-05-28", "close": 86.09, "volume": 1458728.0}, {"date": "2026-05-29", "close": 86.49, "volume": 3740489.0}, {"date": "2026-06-01", "close": 85.33, "volume": 2171999.0}, {"date": "2026-06-02", "close": 85.56, "volume": 1696841.0}, {"date": "2026-06-03", "close": 84.94, "volume": 1261053.0}, {"date": "2026-06-04", "close": 85.69, "volume": 1120573.0}, {"date": "2026-06-05", "close": 83.52, "volume": 1061811.0}, {"date": "2026-06-08", "close": 83.7, "volume": 833951.0}, {"date": "2026-06-09", "close": 83.82, "volume": 1574062.0}, {"date": "2026-06-10", "close": 82.69, "volume": 1247633.0}, {"date": "2026-06-11", "close": 84.65, "volume": 1514068.0}, {"date": "2026-06-12", "close": 85.05, "volume": 1137563.0}, {"date": "2026-06-15", "close": 84.45, "volume": 761028.0}, {"date": "2026-06-16", "close": 84.48, "volume": 634185.0}, {"date": "2026-06-17", "close": 83.68, "volume": 1679663.0}, {"date": "2026-06-18", "close": 83.6, "volume": 1057908.0}, {"date": "2026-06-22", "close": 83.73, "volume": 977435.0}, {"date": "2026-06-23", "close": 82.04, "volume": 1357254.0}, {"date": "2026-06-24", "close": 82.07, "volume": 1672637.0}, {"date": "2026-06-25", "close": 82.45, "volume": 1574943.0}, {"date": "2026-06-26", "close": 82.16, "volume": 1357587.0}, {"date": "2026-06-29", "close": 82.4, "volume": 2678049.0}, {"date": "2026-06-30", "close": 82.27, "volume": 5885248.0}, {"date": "2026-07-01", "close": 82.98, "volume": 1533196.0}, {"date": "2026-07-02", "close": 83.48, "volume": 4748131.0}, {"date": "2026-07-06", "close": 84.7, "volume": 1010895.0}, {"date": "2026-07-07", "close": 83.39, "volume": 707003.0}, {"date": "2026-07-08", "close": 82.67, "volume": 2857969.0}, {"date": "2026-07-09", "close": 82.77, "volume": 3830128.0}, {"date": "2026-07-10", "close": 83.39, "volume": 2318494.0}, {"date": "2026-07-13", "close": 82.5, "volume": 1894536.0}, {"date": "2026-07-14", "close": 83.1, "volume": 610345.0}, {"date": "2026-07-15", "close": 83.76, "volume": 1972882.0}, {"date": "2026-07-16", "close": 83.34, "volume": 836726.0}, {"date": "2026-07-17", "close": 82.49, "volume": 1431074.0}, {"date": "2026-07-20", "close": 82.13, "volume": 602833.0}, {"date": "2026-07-21", "close": 82.9, "volume": 1731719.0}, {"date": "2026-07-22", "close": 83.06, "volume": 879866.0}, {"date": "2026-07-23", "close": 81.91, "volume": 831594.0}, {"date": "2026-07-24", "close": 82.65, "volume": 1394623.0}, {"date": "2026-07-27", "close": 83.28, "volume": 760945.0}, {"date": "2026-07-28", "close": 83.03, "volume": 3177801.0}, {"date": "2026-07-29", "close": 82.35, "volume": 1534530.0}, {"date": "2026-07-30", "close": 84.37, "volume": 2421788.0}, {"date": "2026-07-31", "close": 83.9, "volume": 1142704.0}, {"date": "2026-08-03", "close": 84.34, "volume": 1573458.0}, {"date": "2026-08-04", "close": 85.4, "volume": 2241133.0}, {"date": "2026-08-05", "close": 85.92, "volume": 1202719.0}, {"date": "2026-08-06", "close": 85.91, "volume": 733988.0}, {"date": "2026-08-07", "close": 86.8, "volume": 674447.0}], "refreshing": true}