{"ticker": "VFH", "overview": {"name": "Vanguard Financials ETF", "country": "United States"}, "description": "", "exchange": "NYSE Arca", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "VFH", "has_prices": true, "as_of": "2026-08-07", "last": 140.9, "prev_close": 141.39, "change": -0.4899999999999807, "change_pct": -0.0034655916259988735, "session_volume": 336286.0, "vwap_5": 141.22697108936302, "vwap_20": 138.75077140475832, "vwap_60": 132.26703875722814, "vwap_250": 128.9443879976437, "high_52w": 142.02, "low_52w": 117.0, "avg_volume_20": 482027.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-d6484f32d001408c82a94d6d6ec8f43c-3", "src": "CONGRESS", "ticker": "VFH", "cik": "", "company": "Vanguard Financials ETF", "company_raw": "Vanguard Financials ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper trims VFH ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d6484f32-d001-408c-82a9-4d6d6ec8f43c/", "trade_date": "2023-02-21", "timestamp": "2023-02-21", "mins": 1944886}, {"id": "SENATE-a6c73206244d439c8887e977b545b901-55", "src": "CONGRESS", "ticker": "VFH", "cik": "", "company": "Vanguard Financials ETF", "company_raw": "Vanguard Financials ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper buys VFH ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/", "trade_date": "2022-01-18", "timestamp": "2022-01-18", "mins": 2519446}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-02-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d6484f32-d001-408c-82a9-4d6d6ec8f43c/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-01-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a6c73206-244d-439c-8887-e977b545b901/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-02-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d6484f32-d001-408c-82a9-4d6d6ec8f43c/"}}], "activity": [], "announcements": [], "performance": {"ticker": "VFH", "has_prices": true, "summary": {"n": 1, "avg": 0.4345347179800449, "win_rate": 1.0, "best": 0.4345347179800449, "worst": 0.4345347179800449, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2022-01-18", "score": 0.0, "ref_price": 98.22, "return": 0.4345347179800449}]}, "price_series": [{"date": "2016-08-08", "close": 49.84, "volume": 264518.0}, {"date": "2016-08-09", "close": 49.9, "volume": 267651.0}, {"date": "2016-08-10", "close": 49.59, "volume": 219213.0}, {"date": "2016-08-11", "close": 49.58, "volume": 242693.0}, {"date": "2016-08-12", "close": 49.5, "volume": 400039.0}, {"date": "2016-08-15", "close": 49.79, "volume": 434643.0}, {"date": "2016-08-16", "close": 49.62, "volume": 275110.0}, {"date": "2016-08-17", "close": 49.76, "volume": 244677.0}, {"date": "2016-08-18", "close": 49.77, "volume": 193238.0}, {"date": "2016-08-19", "close": 49.7, "volume": 326555.0}, {"date": "2016-08-22", "close": 49.76, "volume": 174729.0}, {"date": "2016-08-23", "close": 49.85, "volume": 229369.0}, {"date": "2016-08-24", "close": 49.78, "volume": 190635.0}, {"date": "2016-08-25", "close": 49.93, "volume": 225217.0}, {"date": "2016-08-26", "close": 49.93, "volume": 493503.0}, {"date": "2016-08-29", "close": 50.39, "volume": 328169.0}, {"date": "2016-08-30", "close": 50.77, "volume": 580432.0}, {"date": "2016-08-31", "close": 50.8, "volume": 485507.0}, {"date": "2016-09-01", "close": 50.56, "volume": 1025733.0}, {"date": "2016-09-02", "close": 50.85, "volume": 448567.0}, {"date": "2016-09-06", "close": 50.55, "volume": 589579.0}, {"date": "2016-09-07", "close": 50.61, "volume": 342041.0}, {"date": "2016-09-08", "close": 50.65, "volume": 323060.0}, {"date": "2016-09-09", "close": 49.95, "volume": 854200.0}, {"date": "2016-09-12", "close": 50.44, "volume": 684165.0}, {"date": "2016-09-13", "close": 49.64, "volume": 1456829.0}, {"date": "2016-09-14", "close": 49.39, "volume": 526816.0}, {"date": "2016-09-15", "close": 49.81, "volume": 910659.0}, {"date": "2016-09-16", "close": 49.27, "volume": 877821.0}, {"date": "2016-09-19", "close": 49.55, "volume": 283104.0}, {"date": "2016-09-20", "close": 49.28, "volume": 352435.0}, {"date": "2016-09-21", "close": 49.6, "volume": 520683.0}, {"date": "2016-09-22", "close": 49.84, "volume": 261207.0}, {"date": "2016-09-23", "close": 49.49, "volume": 9941939.0}, {"date": "2016-09-26", "close": 48.72, "volume": 802395.0}, {"date": "2016-09-27", "close": 49.08, "volume": 639314.0}, {"date": "2016-09-28", "close": 49.37, "volume": 595316.0}, {"date": "2016-09-29", "close": 48.69, "volume": 712920.0}, {"date": "2016-09-30", "close": 49.36, "volume": 398563.0}, {"date": "2016-10-03", "close": 49.12, "volume": 466220.0}, {"date": "2016-10-04", "close": 49.33, "volume": 524188.0}, {"date": "2016-10-05", "close": 50.05, "volume": 347502.0}, {"date": "2016-10-06", "close": 50.02, "volume": 554364.0}, {"date": "2016-10-07", "close": 50.09, "volume": 386151.0}, {"date": "2016-10-10", "close": 50.36, "volume": 565739.0}, {"date": "2016-10-11", "close": 49.82, "volume": 611043.0}, {"date": "2016-10-12", "close": 49.9, "volume": 493236.0}, {"date": "2016-10-13", "close": 49.37, "volume": 420527.0}, {"date": "2016-10-14", "close": 49.58, "volume": 469055.0}, {"date": "2016-10-17", "close": 49.38, "volume": 364939.0}, {"date": "2016-10-18", "close": 49.71, "volume": 516647.0}, {"date": "2016-10-19", "close": 50.17, "volume": 321342.0}, {"date": "2016-10-20", "close": 50.08, "volume": 365357.0}, {"date": "2016-10-21", "close": 50.12, "volume": 1001384.0}, {"date": "2016-10-24", "close": 50.33, "volume": 445672.0}, {"date": "2016-10-25", "close": 50.19, "volume": 312253.0}, {"date": "2016-10-26", "close": 50.45, "volume": 353826.0}, {"date": "2016-10-27", "close": 50.49, "volume": 446149.0}, {"date": "2016-10-28", "close": 50.28, "volume": 350403.0}, {"date": "2016-10-31", "close": 50.28, "volume": 314141.0}, {"date": "2016-11-01", "close": 50.04, "volume": 588618.0}, {"date": "2016-11-02", "close": 49.63, "volume": 768206.0}, {"date": "2016-11-03", "close": 49.71, "volume": 355294.0}, {"date": "2016-11-04", "close": 49.52, "volume": 319290.0}, {"date": "2016-11-07", "close": 50.76, "volume": 451243.0}, {"date": "2016-11-08", "close": 50.78, "volume": 373049.0}, {"date": "2016-11-09", "close": 52.83, "volume": 2542610.0}, {"date": "2016-11-10", "close": 54.72, "volume": 2392465.0}, {"date": "2016-11-11", "close": 55.09, "volume": 1657252.0}, {"date": "2016-11-14", "close": 56.3, "volume": 1797725.0}, {"date": "2016-11-15", "close": 56.38, "volume": 1611550.0}, {"date": "2016-11-16", "close": 55.66, "volume": 903674.0}, {"date": "2016-11-17", "close": 56.33, "volume": 780288.0}, {"date": "2016-11-18", "close": 56.45, "volume": 645598.0}, {"date": "2016-11-21", "close": 56.6, "volume": 829259.0}, {"date": "2016-11-22", "close": 56.73, "volume": 983599.0}, {"date": "2016-11-23", "close": 57.04, "volume": 675900.0}, {"date": "2016-11-25", "close": 57.17, "volume": 614968.0}, {"date": "2016-11-28", "close": 56.42, "volume": 577643.0}, {"date": "2016-11-29", "close": 56.59, "volume": 533981.0}, {"date": "2016-11-30", "close": 57.24, "volume": 1246281.0}, {"date": "2016-12-01", "close": 58.09, "volume": 1532536.0}, {"date": "2016-12-02", "close": 57.58, "volume": 924841.0}, {"date": "2016-12-05", "close": 58.26, "volume": 1013027.0}, {"date": "2016-12-06", "close": 58.87, "volume": 1112907.0}, {"date": "2016-12-07", "close": 59.71, "volume": 1219321.0}, {"date": "2016-12-08", "close": 60.39, "volume": 1233568.0}, {"date": "2016-12-09", "close": 60.49, "volume": 1422533.0}, {"date": "2016-12-12", "close": 59.84, "volume": 1108671.0}, {"date": "2016-12-13", "close": 59.94, "volume": 1674839.0}, {"date": "2016-12-14", "close": 59.32, "volume": 1294160.0}, {"date": "2016-12-15", "close": 59.88, "volume": 1406289.0}, {"date": "2016-12-16", "close": 59.41, "volume": 836309.0}, {"date": "2016-12-19", "close": 59.57, "volume": 1283295.0}, {"date": "2016-12-20", "close": 60.24, "volume": 1265768.0}, {"date": "2016-12-21", "close": 60.09, "volume": 948140.0}, {"date": "2016-12-22", "close": 59.92, "volume": 1037146.0}, {"date": "2016-12-23", "close": 60.04, "volume": 646311.0}, {"date": "2016-12-27", "close": 60.16, "volume": 674256.0}, {"date": "2016-12-28", "close": 59.55, "volume": 652366.0}, {"date": "2016-12-29", "close": 59.17, "volume": 644495.0}, {"date": "2016-12-30", "close": 59.35, "volume": 748876.0}, {"date": "2017-01-03", "close": 59.8, "volume": 1616569.0}, {"date": "2017-01-04", "close": 60.47, "volume": 1065117.0}, {"date": "2017-01-05", "close": 59.81, "volume": 1238008.0}, {"date": "2017-01-06", "close": 60.05, "volume": 909692.0}, {"date": "2017-01-09", "close": 59.54, "volume": 837695.0}, {"date": "2017-01-10", "close": 59.81, "volume": 816500.0}, {"date": "2017-01-11", "close": 60.09, "volume": 688232.0}, {"date": "2017-01-12", "close": 59.59, "volume": 1255631.0}, {"date": "2017-01-13", "close": 59.95, "volume": 1072408.0}, {"date": "2017-01-17", "close": 58.59, "volume": 1011143.0}, {"date": "2017-01-18", "close": 59.06, "volume": 632883.0}, {"date": "2017-01-19", "close": 58.74, "volume": 520358.0}, {"date": "2017-01-20", "close": 59.0, "volume": 682560.0}, {"date": "2017-01-23", "close": 58.74, "volume": 2927186.0}, {"date": "2017-01-24", "close": 59.44, "volume": 825015.0}, {"date": "2017-01-25", "close": 60.33, "volume": 1112923.0}, {"date": "2017-01-26", "close": 60.52, "volume": 1112846.0}, {"date": "2017-01-27", "close": 60.22, "volume": 983486.0}, {"date": "2017-01-30", "close": 59.73, "volume": 950065.0}, {"date": "2017-01-31", "close": 59.44, "volume": 1203521.0}, {"date": "2017-02-01", "close": 59.5, "volume": 1457240.0}, {"date": "2017-02-02", "close": 59.25, "volume": 1058280.0}, {"date": "2017-02-03", "close": 60.43, "volume": 1060659.0}, {"date": "2017-02-06", "close": 60.22, "volume": 960953.0}, {"date": "2017-02-07", "close": 60.08, "volume": 948925.0}, {"date": "2017-02-08", "close": 59.65, "volume": 1211802.0}, {"date": "2017-02-09", "close": 60.45, "volume": 1059332.0}, {"date": "2017-02-10", "close": 60.62, "volume": 853352.0}, {"date": "2017-02-13", "close": 61.25, "volume": 1256237.0}, {"date": "2017-02-14", "close": 61.97, "volume": 1298645.0}, {"date": "2017-02-15", "close": 62.4, "volume": 1273485.0}, {"date": "2017-02-16", "close": 62.34, "volume": 1423513.0}, {"date": "2017-02-17", "close": 62.29, "volume": 1113470.0}, {"date": "2017-02-21", "close": 62.56, "volume": 1446502.0}, {"date": "2017-02-22", "close": 62.65, "volume": 1135038.0}, {"date": "2017-02-23", "close": 62.72, "volume": 1134862.0}, {"date": "2017-02-24", "close": 62.26, "volume": 1102904.0}, {"date": "2017-02-27", "close": 62.52, "volume": 1493992.0}, {"date": "2017-02-28", "close": 62.32, "volume": 1312765.0}, {"date": "2017-03-01", "close": 63.99, "volume": 1492966.0}, {"date": "2017-03-02", "close": 63.02, "volume": 1704533.0}, {"date": "2017-03-03", "close": 63.24, "volume": 1183342.0}, {"date": "2017-03-06", "close": 62.86, "volume": 1203665.0}, {"date": "2017-03-07", "close": 62.62, "volume": 1657029.0}, {"date": "2017-03-08", "close": 62.58, "volume": 1686782.0}, {"date": "2017-03-09", "close": 62.73, "volume": 1405419.0}, {"date": "2017-03-10", "close": 62.73, "volume": 1243578.0}, {"date": "2017-03-13", "close": 62.77, "volume": 1022148.0}, {"date": "2017-03-14", "close": 62.7, "volume": 1101511.0}, {"date": "2017-03-15", "close": 62.63, "volume": 2022369.0}, {"date": "2017-03-16", "close": 62.9, "volume": 1166342.0}, {"date": "2017-03-17", "close": 62.36, "volume": 1139718.0}, {"date": "2017-03-20", "close": 61.7955, "volume": 879826.0}, {"date": "2017-03-21", "close": 59.9, "volume": 2583084.0}, {"date": "2017-03-22", "close": 59.77, "volume": 2063417.0}, {"date": "2017-03-23", "close": 59.93, "volume": 1498655.0}, {"date": "2017-03-24", "close": 59.75, "volume": 2007078.0}, {"date": "2017-03-27", "close": 59.48, "volume": 1576009.0}, {"date": "2017-03-28", "close": 60.3, "volume": 1548858.0}, {"date": "2017-03-29", "close": 60.04, "volume": 1451630.0}, {"date": "2017-03-30", "close": 60.89, "volume": 1167660.0}, {"date": "2017-03-31", "close": 60.47, "volume": 1577098.0}, {"date": "2017-04-03", "close": 60.2, "volume": 2038368.0}, {"date": "2017-04-04", "close": 60.14, "volume": 1498824.0}, {"date": "2017-04-05", "close": 59.67, "volume": 1686014.0}, {"date": "2017-04-06", "close": 60.03, "volume": 1079334.0}, {"date": "2017-04-07", "close": 59.84, "volume": 1412272.0}, {"date": "2017-04-10", "close": 59.69, "volume": 1242705.0}, {"date": "2017-04-11", "close": 59.65, "volume": 1153085.0}, {"date": "2017-04-12", "close": 59.09, "volume": 1117547.0}, {"date": "2017-04-13", "close": 58.32, "volume": 1433581.0}, {"date": "2017-04-17", "close": 59.26, "volume": 826403.0}, {"date": "2017-04-18", "close": 58.83, "volume": 1022312.0}, {"date": "2017-04-19", "close": 58.76, "volume": 702070.0}, {"date": "2017-04-20", "close": 59.64, "volume": 668551.0}, {"date": "2017-04-21", "close": 59.22, "volume": 1287369.0}, {"date": "2017-04-24", "close": 60.43, "volume": 924957.0}, {"date": "2017-04-25", "close": 60.91, "volume": 1212503.0}, {"date": "2017-04-26", "close": 61.01, "volume": 1171074.0}, {"date": "2017-04-27", "close": 60.72, "volume": 847162.0}, {"date": "2017-04-28", "close": 60.06, "volume": 588877.0}, {"date": "2017-05-01", "close": 60.4, "volume": 969274.0}, {"date": "2017-05-02", "close": 60.27, "volume": 1154288.0}, {"date": "2017-05-03", "close": 60.66, "volume": 545330.0}, {"date": "2017-05-04", "close": 60.82, "volume": 840502.0}, {"date": "2017-05-05", "close": 60.71, "volume": 445986.0}, {"date": "2017-05-08", "close": 60.66, "volume": 328716.0}, {"date": "2017-05-09", "close": 60.38, "volume": 411607.0}, {"date": "2017-05-10", "close": 60.54, "volume": 559142.0}, {"date": "2017-05-11", "close": 60.16, "volume": 397673.0}, {"date": "2017-05-12", "close": 59.86, "volume": 482542.0}, {"date": "2017-05-15", "close": 60.34, "volume": 628119.0}, {"date": "2017-05-16", "close": 60.43, "volume": 598409.0}, {"date": "2017-05-17", "close": 58.62, "volume": 1590982.0}, {"date": "2017-05-18", "close": 58.8, "volume": 679770.0}, {"date": "2017-05-19", "close": 59.24, "volume": 431054.0}, {"date": "2017-05-22", "close": 59.45, "volume": 671732.0}, {"date": "2017-05-23", "close": 59.95, "volume": 427665.0}, {"date": "2017-05-24", "close": 59.9, "volume": 518371.0}, {"date": "2017-05-25", "close": 60.02, "volume": 521636.0}, {"date": "2017-05-26", "close": 59.97, "volume": 392335.0}, {"date": "2017-05-30", "close": 59.49, "volume": 435041.0}, {"date": "2017-05-31", "close": 59.09, "volume": 674544.0}, {"date": "2017-06-01", "close": 59.92, "volume": 570411.0}, {"date": "2017-06-02", "close": 59.68, "volume": 584253.0}, {"date": "2017-06-05", "close": 59.68, "volume": 498712.0}, {"date": "2017-06-06", "close": 59.38, "volume": 556232.0}, {"date": "2017-06-07", "close": 59.88, "volume": 688553.0}, {"date": "2017-06-08", "close": 60.69, "volume": 787049.0}, {"date": "2017-06-09", "close": 61.85, "volume": 1178994.0}, {"date": "2017-06-12", "close": 61.99, "volume": 926200.0}, {"date": "2017-06-13", "close": 62.24, "volume": 1187771.0}, {"date": "2017-06-14", "close": 62.33, "volume": 1322727.0}, {"date": "2017-06-15", "close": 62.1, "volume": 612442.0}, {"date": "2017-06-16", "close": 62.03, "volume": 512732.0}, {"date": "2017-06-19", "close": 62.54, "volume": 546420.0}, {"date": "2017-06-20", "close": 61.97, "volume": 833436.0}, {"date": "2017-06-21", "close": 61.48, "volume": 490086.0}, {"date": "2017-06-22", "close": 61.14, "volume": 428783.0}, {"date": "2017-06-23", "close": 60.89, "volume": 518012.0}, {"date": "2017-06-26", "close": 61.21, "volume": 440935.0}, {"date": "2017-06-27", "close": 61.54, "volume": 947023.0}, {"date": "2017-06-28", "close": 62.2, "volume": 731396.0}, {"date": "2017-06-29", "close": 62.6, "volume": 1402700.0}, {"date": "2017-06-30", "close": 62.55, "volume": 1013410.0}, {"date": "2017-07-03", "close": 63.39, "volume": 925268.0}, {"date": "2017-07-05", "close": 63.53, "volume": 1074189.0}, {"date": "2017-07-06", "close": 63.01, "volume": 1065929.0}, {"date": "2017-07-07", "close": 63.36, "volume": 477573.0}, {"date": "2017-07-10", "close": 63.3, "volume": 617299.0}, {"date": "2017-07-11", "close": 62.91, "volume": 392777.0}, {"date": "2017-07-12", "close": 63.01, "volume": 775719.0}, {"date": "2017-07-13", "close": 63.33, "volume": 711490.0}, {"date": "2017-07-14", "close": 63.06, "volume": 536751.0}, {"date": "2017-07-17", "close": 62.97, "volume": 710281.0}, {"date": "2017-07-18", "close": 62.82, "volume": 457901.0}, {"date": "2017-07-19", "close": 62.95, "volume": 749594.0}, {"date": "2017-07-20", "close": 62.98, "volume": 371851.0}, {"date": "2017-07-21", "close": 62.92, "volume": 317551.0}, {"date": "2017-07-24", "close": 63.14, "volume": 361411.0}, {"date": "2017-07-25", "close": 63.96, "volume": 559390.0}, {"date": "2017-07-26", "close": 63.47, "volume": 494845.0}, {"date": "2017-07-27", "close": 63.17, "volume": 448761.0}, {"date": "2017-07-28", "close": 63.13, "volume": 374124.0}, {"date": "2017-07-31", "close": 63.54, "volume": 1338846.0}, {"date": "2017-08-01", "close": 64.01, "volume": 748271.0}, {"date": "2017-08-02", "close": 64.01, "volume": 488759.0}, {"date": "2017-08-03", "close": 63.73, "volume": 387035.0}, {"date": "2017-08-04", "close": 64.12, "volume": 435339.0}, {"date": "2017-08-07", "close": 64.07, "volume": 427129.0}, {"date": "2017-08-08", "close": 63.96, "volume": 536152.0}, {"date": "2017-08-09", "close": 63.84, "volume": 1799082.0}, {"date": "2017-08-10", "close": 62.7, "volume": 579212.0}, {"date": "2017-08-11", "close": 62.35, "volume": 519636.0}, {"date": "2017-08-14", "close": 63.25, "volume": 349001.0}, {"date": "2017-08-15", "close": 63.37, "volume": 391083.0}, {"date": "2017-08-16", "close": 63.23, "volume": 400545.0}, {"date": "2017-08-17", "close": 62.08, "volume": 660538.0}, {"date": "2017-08-18", "close": 62.04, "volume": 425721.0}, {"date": "2017-08-21", "close": 61.85, "volume": 414263.0}, {"date": "2017-08-22", "close": 62.48, "volume": 405830.0}, {"date": "2017-08-23", "close": 62.35, "volume": 268366.0}, {"date": "2017-08-24", "close": 62.39, "volume": 515004.0}, {"date": "2017-08-25", "close": 62.55, "volume": 296335.0}, {"date": "2017-08-28", "close": 62.23, "volume": 403520.0}, {"date": "2017-08-29", "close": 61.92, "volume": 349464.0}, {"date": "2017-08-30", "close": 62.2, "volume": 328202.0}, {"date": "2017-08-31", "close": 62.26, "volume": 296004.0}, {"date": "2017-09-01", "close": 62.53, "volume": 794979.0}, {"date": "2017-09-05", "close": 61.06, "volume": 1469001.0}, {"date": "2017-09-06", "close": 61.19, "volume": 679376.0}, {"date": "2017-09-07", "close": 60.15, "volume": 941682.0}, {"date": "2017-09-08", "close": 60.74, "volume": 425008.0}, {"date": "2017-09-11", "close": 61.82, "volume": 442269.0}, {"date": "2017-09-12", "close": 62.62, "volume": 515599.0}, {"date": "2017-09-13", "close": 62.73, "volume": 330543.0}, {"date": "2017-09-14", "close": 62.5, "volume": 403486.0}, {"date": "2017-09-15", "close": 62.74, "volume": 308028.0}, {"date": "2017-09-18", "close": 63.4, "volume": 582797.0}, {"date": "2017-09-19", "close": 63.82, "volume": 553224.0}, {"date": "2017-09-20", "close": 64.24, "volume": 651780.0}, {"date": "2017-09-21", "close": 64.42, "volume": 388026.0}, {"date": "2017-09-22", "close": 64.46, "volume": 338993.0}, {"date": "2017-09-25", "close": 64.4, "volume": 1305192.0}, {"date": "2017-09-26", "close": 64.39, "volume": 374404.0}, {"date": "2017-09-27", "close": 65.02, "volume": 442456.0}, {"date": "2017-09-28", "close": 65.16, "volume": 354418.0}, {"date": "2017-09-29", "close": 65.36, "volume": 458479.0}, {"date": "2017-10-02", "close": 65.9, "volume": 806191.0}, {"date": "2017-10-03", "close": 66.11, "volume": 641583.0}, {"date": "2017-10-04", "close": 65.82, "volume": 385745.0}, {"date": "2017-10-05", "close": 66.44, "volume": 357923.0}, {"date": "2017-10-06", "close": 66.48, "volume": 451397.0}, {"date": "2017-10-09", "close": 66.22, "volume": 926860.0}, {"date": "2017-10-10", "close": 66.53, "volume": 517256.0}, {"date": "2017-10-11", "close": 66.44, "volume": 487422.0}, {"date": "2017-10-12", "close": 66.03, "volume": 1058712.0}, {"date": "2017-10-13", "close": 65.94, "volume": 386567.0}, {"date": "2017-10-16", "close": 66.36, "volume": 338211.0}, {"date": "2017-10-17", "close": 65.99, "volume": 430159.0}, {"date": "2017-10-18", "close": 66.34, "volume": 320012.0}, {"date": "2017-10-19", "close": 66.47, "volume": 337947.0}, {"date": "2017-10-20", "close": 67.22, "volume": 493816.0}, {"date": "2017-10-23", "close": 67.0, "volume": 511044.0}, {"date": "2017-10-24", "close": 67.43, "volume": 3006661.0}, {"date": "2017-10-25", "close": 67.13, "volume": 821198.0}, {"date": "2017-10-26", "close": 67.52, "volume": 368911.0}, {"date": "2017-10-27", "close": 67.59, "volume": 410309.0}, {"date": "2017-10-30", "close": 67.12, "volume": 398867.0}, {"date": "2017-10-31", "close": 67.02, "volume": 317144.0}, {"date": "2017-11-01", "close": 67.13, "volume": 415302.0}, {"date": "2017-11-02", "close": 67.66, "volume": 439328.0}, {"date": "2017-11-03", "close": 67.42, "volume": 1098028.0}, {"date": "2017-11-06", "close": 67.4, "volume": 323414.0}, {"date": "2017-11-07", "close": 66.45, "volume": 378272.0}, {"date": "2017-11-08", "close": 66.09, "volume": 312273.0}, {"date": "2017-11-09", "close": 65.82, "volume": 1149474.0}, {"date": "2017-11-10", "close": 65.72, "volume": 342062.0}, {"date": "2017-11-13", "close": 65.89, "volume": 249211.0}, {"date": "2017-11-14", "close": 65.9, "volume": 299429.0}, {"date": "2017-11-15", "close": 66.06, "volume": 491578.0}, {"date": "2017-11-16", "close": 66.11, "volume": 623177.0}, {"date": "2017-11-17", "close": 66.08, "volume": 281124.0}, {"date": "2017-11-20", "close": 66.42, "volume": 292064.0}, {"date": "2017-11-21", "close": 66.67, "volume": 332929.0}, {"date": "2017-11-22", "close": 66.41, "volume": 283933.0}, {"date": "2017-11-24", "close": 66.29, "volume": 146846.0}, {"date": "2017-11-27", "close": 66.25, "volume": 281356.0}, {"date": "2017-11-28", "close": 67.89, "volume": 494389.0}, {"date": "2017-11-29", "close": 69.11, "volume": 695208.0}, {"date": "2017-11-30", "close": 69.38, "volume": 774934.0}, {"date": "2017-12-01", "close": 69.5, "volume": 1675374.0}, {"date": "2017-12-04", "close": 70.51, "volume": 1271406.0}, {"date": "2017-12-05", "close": 69.99, "volume": 1070235.0}, {"date": "2017-12-06", "close": 69.76, "volume": 851086.0}, {"date": "2017-12-07", "close": 69.96, "volume": 627640.0}, {"date": "2017-12-08", "close": 70.3, "volume": 461917.0}, {"date": "2017-12-11", "close": 70.11, "volume": 678143.0}, {"date": "2017-12-12", "close": 70.72, "volume": 499950.0}, {"date": "2017-12-13", "close": 69.94, "volume": 617721.0}, {"date": "2017-12-14", "close": 69.08, "volume": 386241.0}, {"date": "2017-12-15", "close": 69.86, "volume": 776503.0}, {"date": "2017-12-18", "close": 70.49, "volume": 548546.0}, {"date": "2017-12-19", "close": 70.17, "volume": 822034.0}, {"date": "2017-12-20", "close": 70.03, "volume": 547393.0}, {"date": "2017-12-21", "close": 70.64, "volume": 695189.0}, {"date": "2017-12-22", "close": 70.48, "volume": 737598.0}, {"date": "2017-12-26", "close": 70.22, "volume": 601311.0}, {"date": "2017-12-27", "close": 70.18, "volume": 570814.0}, {"date": "2017-12-28", "close": 70.47, "volume": 657074.0}, {"date": "2017-12-29", "close": 70.04, "volume": 436873.0}, {"date": "2018-01-02", "close": 69.99, "volume": 873693.0}, {"date": "2018-01-03", "close": 70.21, "volume": 702610.0}, {"date": "2018-01-04", "close": 70.95, "volume": 851655.0}, {"date": "2018-01-05", "close": 71.14, "volume": 757273.0}, {"date": "2018-01-08", "close": 71.04, "volume": 1059157.0}, {"date": "2018-01-09", "close": 71.62, "volume": 841614.0}, {"date": "2018-01-10", "close": 72.14, "volume": 2587708.0}, {"date": "2018-01-11", "close": 72.61, "volume": 987272.0}, {"date": "2018-01-12", "close": 73.19, "volume": 740446.0}, {"date": "2018-01-16", "close": 72.85, "volume": 1094672.0}, {"date": "2018-01-17", "close": 73.46, "volume": 623534.0}, {"date": "2018-01-18", "close": 73.29, "volume": 678951.0}, {"date": "2018-01-19", "close": 73.87, "volume": 511832.0}, {"date": "2018-01-22", "close": 74.42, "volume": 607604.0}, {"date": "2018-01-23", "close": 74.49, "volume": 984430.0}, {"date": "2018-01-24", "close": 74.86, "volume": 712163.0}, {"date": "2018-01-25", "close": 74.7, "volume": 639575.0}, {"date": "2018-01-26", "close": 75.13, "volume": 520338.0}, {"date": "2018-01-29", "close": 74.83, "volume": 490031.0}, {"date": "2018-01-30", "close": 73.99, "volume": 756926.0}, {"date": "2018-01-31", "close": 74.04, "volume": 621656.0}, {"date": "2018-02-01", "close": 74.81, "volume": 530178.0}, {"date": "2018-02-02", "close": 73.32, "volume": 766420.0}, {"date": "2018-02-05", "close": 69.83, "volume": 1869159.0}, {"date": "2018-02-06", "close": 70.87, "volume": 2204457.0}, {"date": "2018-02-07", "close": 71.1, "volume": 892251.0}, {"date": "2018-02-08", "close": 68.1, "volume": 1262425.0}, {"date": "2018-02-09", "close": 69.31, "volume": 1325693.0}, {"date": "2018-02-12", "close": 70.19, "volume": 870813.0}, {"date": "2018-02-13", "close": 70.55, "volume": 547989.0}, {"date": "2018-02-14", "close": 72.15, "volume": 694867.0}, {"date": "2018-02-15", "close": 72.6, "volume": 950930.0}, {"date": "2018-02-16", "close": 72.64, "volume": 595861.0}, {"date": "2018-02-20", "close": 72.35, "volume": 460417.0}, {"date": "2018-02-21", "close": 72.41, "volume": 419632.0}, {"date": "2018-02-22", "close": 71.74, "volume": 499537.0}, {"date": "2018-02-23", "close": 72.77, "volume": 346340.0}, {"date": "2018-02-26", "close": 73.71, "volume": 3391911.0}, {"date": "2018-02-27", "close": 73.0, "volume": 535005.0}, {"date": "2018-02-28", "close": 72.03, "volume": 463271.0}, {"date": "2018-03-01", "close": 70.98, "volume": 985065.0}, {"date": "2018-03-02", "close": 71.31, "volume": 546064.0}, {"date": "2018-03-05", "close": 72.31, "volume": 390437.0}, {"date": "2018-03-06", "close": 72.7, "volume": 1230349.0}, {"date": "2018-03-07", "close": 72.66, "volume": 374917.0}, {"date": "2018-03-08", "close": 72.77, "volume": 444687.0}, {"date": "2018-03-09", "close": 74.42, "volume": 587748.0}, {"date": "2018-03-12", "close": 74.21, "volume": 449056.0}, {"date": "2018-03-13", "close": 73.5, "volume": 534932.0}, {"date": "2018-03-14", "close": 72.65, "volume": 461035.0}, {"date": "2018-03-15", "close": 72.7, "volume": 407471.0}, {"date": "2018-03-16", "close": 72.59, "volume": 1881502.0}, {"date": "2018-03-19", "close": 72.12, "volume": 390762.0}, {"date": "2018-03-20", "close": 72.22, "volume": 404004.0}, {"date": "2018-03-21", "close": 72.24, "volume": 513028.0}, {"date": "2018-03-22", "close": 69.7, "volume": 823364.0}, {"date": "2018-03-23", "close": 67.61, "volume": 924937.0}, {"date": "2018-03-26", "close": 69.73, "volume": 821846.0}, {"date": "2018-03-27", "close": 68.4, "volume": 602250.0}, {"date": "2018-03-28", "close": 68.59, "volume": 4903147.0}, {"date": "2018-03-29", "close": 69.47, "volume": 949653.0}, {"date": "2018-04-02", "close": 67.98, "volume": 1034327.0}, {"date": "2018-04-03", "close": 68.85, "volume": 650401.0}, {"date": "2018-04-04", "close": 69.6, "volume": 516236.0}, {"date": "2018-04-05", "close": 70.07, "volume": 344231.0}, {"date": "2018-04-06", "close": 68.45, "volume": 529250.0}, {"date": "2018-04-09", "close": 68.66, "volume": 395514.0}, {"date": "2018-04-10", "close": 69.73, "volume": 542125.0}, {"date": "2018-04-11", "close": 68.99, "volume": 320073.0}, {"date": "2018-04-12", "close": 70.12, "volume": 477712.0}, {"date": "2018-04-13", "close": 69.12, "volume": 784297.0}, {"date": "2018-04-16", "close": 69.45, "volume": 500971.0}, {"date": "2018-04-17", "close": 69.34, "volume": 470917.0}, {"date": "2018-04-18", "close": 69.09, "volume": 432887.0}, {"date": "2018-04-19", "close": 70.07, "volume": 411395.0}, {"date": "2018-04-20", "close": 70.18, "volume": 392643.0}, {"date": "2018-04-23", "close": 70.16, "volume": 347719.0}, {"date": "2018-04-24", "close": 69.87, "volume": 456038.0}, {"date": "2018-04-25", "close": 69.77, "volume": 368533.0}, {"date": "2018-04-26", "close": 69.74, "volume": 287289.0}, {"date": "2018-04-27", "close": 69.87, "volume": 248951.0}, {"date": "2018-04-30", "close": 69.22, "volume": 254624.0}, {"date": "2018-05-01", "close": 69.29, "volume": 334602.0}, {"date": "2018-05-02", "close": 68.6, "volume": 291860.0}, {"date": "2018-05-03", "close": 68.11, "volume": 616888.0}, {"date": "2018-05-04", "close": 68.93, "volume": 397926.0}, {"date": "2018-05-07", "close": 69.34, "volume": 598240.0}, {"date": "2018-05-08", "close": 69.83, "volume": 590381.0}, {"date": "2018-05-09", "close": 70.74, "volume": 429406.0}, {"date": "2018-05-10", "close": 71.29, "volume": 531231.0}, {"date": "2018-05-11", "close": 71.24, "volume": 361631.0}, {"date": "2018-05-14", "close": 71.18, "volume": 852693.0}, {"date": "2018-05-15", "close": 71.14, "volume": 494569.0}, {"date": "2018-05-16", "close": 71.27, "volume": 403043.0}, {"date": "2018-05-17", "close": 71.25, "volume": 939699.0}, {"date": "2018-05-18", "close": 70.69, "volume": 554742.0}, {"date": "2018-05-21", "close": 71.31, "volume": 278793.0}, {"date": "2018-05-22", "close": 71.7, "volume": 292844.0}, {"date": "2018-05-23", "close": 71.25, "volume": 522632.0}, {"date": "2018-05-24", "close": 70.8, "volume": 746815.0}, {"date": "2018-05-25", "close": 70.58, "volume": 324108.0}, {"date": "2018-05-29", "close": 68.41, "volume": 886119.0}, {"date": "2018-05-30", "close": 69.67, "volume": 582115.0}, {"date": "2018-05-31", "close": 69.11, "volume": 441190.0}, {"date": "2018-06-01", "close": 69.82, "volume": 327892.0}, {"date": "2018-06-04", "close": 70.12, "volume": 291075.0}, {"date": "2018-06-05", "close": 69.84, "volume": 337018.0}, {"date": "2018-06-06", "close": 71.07, "volume": 611901.0}, {"date": "2018-06-07", "close": 71.22, "volume": 384984.0}, {"date": "2018-06-08", "close": 71.4, "volume": 545135.0}, {"date": "2018-06-11", "close": 71.2, "volume": 581040.0}, {"date": "2018-06-12", "close": 70.87, "volume": 2709930.0}, {"date": "2018-06-13", "close": 70.68, "volume": 2202311.0}, {"date": "2018-06-14", "close": 70.11, "volume": 723719.0}, {"date": "2018-06-15", "close": 70.08, "volume": 471661.0}, {"date": "2018-06-18", "close": 70.06, "volume": 409340.0}, {"date": "2018-06-19", "close": 69.94, "volume": 437956.0}, {"date": "2018-06-20", "close": 69.83, "volume": 427748.0}, {"date": "2018-06-21", "close": 69.62, "volume": 1670905.0}, {"date": "2018-06-22", "close": 69.25, "volume": 300474.0}, {"date": "2018-06-25", "close": 68.58, "volume": 545402.0}, {"date": "2018-06-26", "close": 68.33, "volume": 550323.0}, {"date": "2018-06-27", "close": 67.4, "volume": 567601.0}, {"date": "2018-06-28", "close": 67.54, "volume": 871053.0}, {"date": "2018-06-29", "close": 67.45, "volume": 1116109.0}, {"date": "2018-07-02", "close": 67.85, "volume": 661419.0}, {"date": "2018-07-03", "close": 67.33, "volume": 292584.0}, {"date": "2018-07-05", "close": 67.53, "volume": 451379.0}, {"date": "2018-07-06", "close": 67.86, "volume": 509345.0}, {"date": "2018-07-09", "close": 69.4, "volume": 1147693.0}, {"date": "2018-07-10", "close": 69.09, "volume": 466519.0}, {"date": "2018-07-11", "close": 68.72, "volume": 439847.0}, {"date": "2018-07-12", "close": 68.74, "volume": 440773.0}, {"date": "2018-07-13", "close": 68.38, "volume": 459837.0}, {"date": "2018-07-16", "close": 69.47, "volume": 573255.0}, {"date": "2018-07-17", "close": 69.63, "volume": 361219.0}, {"date": "2018-07-18", "close": 70.56, "volume": 516836.0}, {"date": "2018-07-19", "close": 69.75, "volume": 513467.0}, {"date": "2018-07-20", "close": 69.92, "volume": 387050.0}, {"date": "2018-07-23", "close": 70.78, "volume": 414318.0}, {"date": "2018-07-24", "close": 70.89, "volume": 442415.0}, {"date": "2018-07-25", "close": 70.94, "volume": 476254.0}, {"date": "2018-07-26", "close": 70.99, "volume": 422624.0}, {"date": "2018-07-27", "close": 71.01, "volume": 693821.0}, {"date": "2018-07-30", "close": 71.02, "volume": 420420.0}, {"date": "2018-07-31", "close": 70.61, "volume": 548879.0}, {"date": "2018-08-01", "close": 70.66, "volume": 269777.0}, {"date": "2018-08-02", "close": 70.73, "volume": 487874.0}, {"date": "2018-08-03", "close": 71.0, "volume": 304888.0}, {"date": "2018-08-06", "close": 71.22, "volume": 254102.0}, {"date": "2018-08-07", "close": 71.49, "volume": 354883.0}, {"date": "2018-08-08", "close": 71.69, "volume": 375463.0}, {"date": "2018-08-09", "close": 71.37, "volume": 202729.0}, {"date": "2018-08-10", "close": 70.66, "volume": 614975.0}, {"date": "2018-08-13", "close": 70.03, "volume": 303846.0}, {"date": "2018-08-14", "close": 70.67, "volume": 230634.0}, {"date": "2018-08-15", "close": 70.16, "volume": 389736.0}, {"date": "2018-08-16", "close": 71.02, "volume": 442195.0}, {"date": "2018-08-17", "close": 71.23, "volume": 559540.0}, {"date": "2018-08-20", "close": 71.45, "volume": 464465.0}, {"date": "2018-08-21", "close": 71.82, "volume": 338347.0}, {"date": "2018-08-22", "close": 71.62, "volume": 265651.0}, {"date": "2018-08-23", "close": 71.26, "volume": 288398.0}, {"date": "2018-08-24", "close": 71.42, "volume": 235732.0}, {"date": "2018-08-27", "close": 72.21, "volume": 406325.0}, {"date": "2018-08-28", "close": 72.13, "volume": 430935.0}, {"date": "2018-08-29", "close": 72.08, "volume": 797571.0}, {"date": "2018-08-30", "close": 71.57, "volume": 362099.0}, {"date": "2018-08-31", "close": 71.58, "volume": 274748.0}, {"date": "2018-09-04", "close": 71.91, "volume": 381096.0}, {"date": "2018-09-05", "close": 71.92, "volume": 281541.0}, {"date": "2018-09-06", "close": 71.53, "volume": 260828.0}, {"date": "2018-09-07", "close": 71.47, "volume": 271582.0}, {"date": "2018-09-10", "close": 71.38, "volume": 259212.0}, {"date": "2018-09-11", "close": 71.44, "volume": 570451.0}, {"date": "2018-09-12", "close": 70.76, "volume": 615372.0}, {"date": "2018-09-13", "close": 70.64, "volume": 430122.0}, {"date": "2018-09-14", "close": 71.14, "volume": 283659.0}, {"date": "2018-09-17", "close": 70.84, "volume": 313021.0}, {"date": "2018-09-18", "close": 71.04, "volume": 379129.0}, {"date": "2018-09-19", "close": 72.1, "volume": 282494.0}, {"date": "2018-09-20", "close": 72.74, "volume": 660552.0}, {"date": "2018-09-21", "close": 72.44, "volume": 540788.0}, {"date": "2018-09-24", "close": 71.37, "volume": 367292.0}, {"date": "2018-09-25", "close": 71.09, "volume": 374037.0}, {"date": "2018-09-26", "close": 70.21, "volume": 384940.0}, {"date": "2018-09-27", "close": 69.95, "volume": 551433.0}, {"date": "2018-09-28", "close": 69.37, "volume": 635210.0}, {"date": "2018-10-01", "close": 69.39, "volume": 927402.0}, {"date": "2018-10-02", "close": 69.36, "volume": 791796.0}, {"date": "2018-10-03", "close": 70.06, "volume": 475592.0}, {"date": "2018-10-04", "close": 70.47, "volume": 583302.0}, {"date": "2018-10-05", "close": 70.1, "volume": 510970.0}, {"date": "2018-10-08", "close": 70.48, "volume": 534628.0}, {"date": "2018-10-09", "close": 70.26, "volume": 1153610.0}, {"date": "2018-10-10", "close": 68.35, "volume": 666871.0}, {"date": "2018-10-11", "close": 66.31, "volume": 1566011.0}, {"date": "2018-10-12", "close": 66.22, "volume": 1959450.0}, {"date": "2018-10-15", "close": 66.02, "volume": 745220.0}, {"date": "2018-10-16", "close": 66.97, "volume": 839282.0}, {"date": "2018-10-17", "close": 67.53, "volume": 497668.0}, {"date": "2018-10-18", "close": 66.48, "volume": 401271.0}, {"date": "2018-10-19", "close": 66.56, "volume": 522728.0}, {"date": "2018-10-22", "close": 65.21, "volume": 4908984.0}, {"date": "2018-10-23", "close": 64.72, "volume": 974565.0}, {"date": "2018-10-24", "close": 62.9, "volume": 1082764.0}, {"date": "2018-10-25", "close": 64.06, "volume": 1466963.0}, {"date": "2018-10-26", "close": 63.29, "volume": 877391.0}, {"date": "2018-10-29", "close": 63.83, "volume": 917647.0}, {"date": "2018-10-30", "close": 64.86, "volume": 814858.0}, {"date": "2018-10-31", "close": 65.66, "volume": 816649.0}, {"date": "2018-11-01", "close": 66.02, "volume": 531286.0}, {"date": "2018-11-02", "close": 65.99, "volume": 537143.0}, {"date": "2018-11-05", "close": 66.78, "volume": 544753.0}, {"date": "2018-11-06", "close": 67.12, "volume": 510422.0}, {"date": "2018-11-07", "close": 67.95, "volume": 447745.0}, {"date": "2018-11-08", "close": 68.24, "volume": 343698.0}, {"date": "2018-11-09", "close": 67.6, "volume": 2045397.0}, {"date": "2018-11-12", "close": 66.37, "volume": 491071.0}, {"date": "2018-11-13", "close": 66.69, "volume": 567050.0}, {"date": "2018-11-14", "close": 65.79, "volume": 588832.0}, {"date": "2018-11-15", "close": 66.74, "volume": 656282.0}, {"date": "2018-11-16", "close": 66.82, "volume": 509653.0}, {"date": "2018-11-19", "close": 66.75, "volume": 467658.0}, {"date": "2018-11-20", "close": 65.46, "volume": 1428378.0}, {"date": "2018-11-21", "close": 65.57, "volume": 588219.0}, {"date": "2018-11-23", "close": 65.11, "volume": 237646.0}, {"date": "2018-11-26", "close": 66.42, "volume": 814447.0}, {"date": "2018-11-27", "close": 66.32, "volume": 861788.0}, {"date": "2018-11-28", "close": 67.5, "volume": 531526.0}, {"date": "2018-11-29", "close": 67.01, "volume": 345613.0}, {"date": "2018-11-30", "close": 67.42, "volume": 466775.0}, {"date": "2018-12-03", "close": 67.74, "volume": 588355.0}, {"date": "2018-12-04", "close": 64.81, "volume": 836891.0}, {"date": "2018-12-06", "close": 64.05, "volume": 1405386.0}, {"date": "2018-12-07", "close": 62.91, "volume": 1015192.0}, {"date": "2018-12-10", "close": 62.04, "volume": 1534377.0}, {"date": "2018-12-11", "close": 61.49, "volume": 1178459.0}, {"date": "2018-12-12", "close": 61.81, "volume": 1074159.0}, {"date": "2018-12-13", "close": 60.91, "volume": 998391.0}, {"date": "2018-12-14", "close": 60.31, "volume": 1323981.0}, {"date": "2018-12-17", "close": 59.66, "volume": 4448121.0}, {"date": "2018-12-18", "close": 59.36, "volume": 2066600.0}, {"date": "2018-12-19", "close": 58.46, "volume": 1648574.0}, {"date": "2018-12-20", "close": 58.0, "volume": 2002698.0}, {"date": "2018-12-21", "close": 56.91, "volume": 2213000.0}, {"date": "2018-12-24", "close": 55.73, "volume": 1538869.0}, {"date": "2018-12-26", "close": 58.2, "volume": 2483569.0}, {"date": "2018-12-27", "close": 58.73, "volume": 2203311.0}, {"date": "2018-12-28", "close": 58.79, "volume": 1400565.0}, {"date": "2018-12-31", "close": 59.36, "volume": 2037425.0}, {"date": "2019-01-02", "close": 59.81, "volume": 735222.0}, {"date": "2019-01-03", "close": 58.78, "volume": 878742.0}, {"date": "2019-01-04", "close": 60.7, "volume": 751093.0}, {"date": "2019-01-07", "close": 60.84, "volume": 628013.0}, {"date": "2019-01-08", "close": 60.93, "volume": 601891.0}, {"date": "2019-01-09", "close": 61.27, "volume": 453634.0}, {"date": "2019-01-10", "close": 61.37, "volume": 353315.0}, {"date": "2019-01-11", "close": 61.46, "volume": 685568.0}, {"date": "2019-01-14", "close": 61.84, "volume": 1033329.0}, {"date": "2019-01-15", "close": 62.33, "volume": 625563.0}, {"date": "2019-01-16", "close": 63.72, "volume": 1835641.0}, {"date": "2019-01-17", "close": 64.07, "volume": 695342.0}, {"date": "2019-01-18", "close": 65.09, "volume": 1037703.0}, {"date": "2019-01-22", "close": 64.39, "volume": 1297731.0}, {"date": "2019-01-23", "close": 64.44, "volume": 687235.0}, {"date": "2019-01-24", "close": 64.56, "volume": 576418.0}, {"date": "2019-01-25", "close": 65.08, "volume": 744574.0}, {"date": "2019-01-28", "close": 65.0, "volume": 892762.0}, {"date": "2019-01-29", "close": 64.8, "volume": 552480.0}, {"date": "2019-01-30", "close": 65.03, "volume": 563287.0}, {"date": "2019-01-31", "close": 64.95, "volume": 1437948.0}, {"date": "2019-02-01", "close": 65.29, "volume": 613220.0}, {"date": "2019-02-04", "close": 65.65, "volume": 495552.0}, {"date": "2019-02-05", "close": 65.53, "volume": 597257.0}, {"date": "2019-02-06", "close": 65.45, "volume": 1013962.0}, {"date": "2019-02-07", "close": 65.0, "volume": 651102.0}, {"date": "2019-02-08", "close": 64.66, "volume": 420827.0}, {"date": "2019-02-11", "close": 64.9, "volume": 437253.0}, {"date": "2019-02-12", "close": 65.83, "volume": 673264.0}, {"date": "2019-02-13", "close": 65.97, "volume": 448863.0}, {"date": "2019-02-14", "close": 65.27, "volume": 1243207.0}, {"date": "2019-02-15", "close": 66.58, "volume": 440081.0}, {"date": "2019-02-19", "close": 66.8, "volume": 841057.0}, {"date": "2019-02-20", "close": 67.21, "volume": 2341375.0}, {"date": "2019-02-21", "close": 66.87, "volume": 342544.0}, {"date": "2019-02-22", "close": 66.83, "volume": 467026.0}, {"date": "2019-02-25", "close": 67.03, "volume": 495321.0}, {"date": "2019-02-26", "close": 66.81, "volume": 511282.0}, {"date": "2019-02-27", "close": 67.06, "volume": 347430.0}, {"date": "2019-02-28", "close": 66.97, "volume": 329094.0}, {"date": "2019-03-01", "close": 67.32, "volume": 655778.0}, {"date": "2019-03-04", "close": 66.93, "volume": 451099.0}, {"date": "2019-03-05", "close": 66.71, "volume": 410951.0}, {"date": "2019-03-06", "close": 66.08, "volume": 454532.0}, {"date": "2019-03-07", "close": 65.34, "volume": 710272.0}, {"date": "2019-03-08", "close": 65.34, "volume": 629929.0}, {"date": "2019-03-11", "close": 65.98, "volume": 557614.0}, {"date": "2019-03-12", "close": 66.07, "volume": 357629.0}, {"date": "2019-03-13", "close": 66.53, "volume": 879277.0}, {"date": "2019-03-14", "close": 66.81, "volume": 429369.0}, {"date": "2019-03-15", "close": 67.18, "volume": 796513.0}, {"date": "2019-03-18", "close": 67.86, "volume": 375747.0}, {"date": "2019-03-19", "close": 67.26, "volume": 649692.0}, {"date": "2019-03-20", "close": 65.8, "volume": 486695.0}, {"date": "2019-03-21", "close": 65.28, "volume": 888234.0}, {"date": "2019-03-22", "close": 63.39, "volume": 1171166.0}, {"date": "2019-03-25", "close": 63.24, "volume": 828526.0}, {"date": "2019-03-26", "close": 64.04, "volume": 718846.0}, {"date": "2019-03-27", "close": 63.82, "volume": 897650.0}, {"date": "2019-03-28", "close": 64.39, "volume": 430758.0}, {"date": "2019-03-29", "close": 64.54, "volume": 583810.0}, {"date": "2019-04-01", "close": 66.02, "volume": 599177.0}, {"date": "2019-04-02", "close": 65.99, "volume": 454292.0}, {"date": "2019-04-03", "close": 66.23, "volume": 1072781.0}, {"date": "2019-04-04", "close": 66.65, "volume": 388872.0}, {"date": "2019-04-05", "close": 66.74, "volume": 562830.0}, {"date": "2019-04-08", "close": 66.84, "volume": 435793.0}, {"date": "2019-04-09", "close": 66.18, "volume": 436228.0}, {"date": "2019-04-10", "close": 66.57, "volume": 3922897.0}, {"date": "2019-04-11", "close": 66.88, "volume": 688979.0}, {"date": "2019-04-12", "close": 68.05, "volume": 1042339.0}, {"date": "2019-04-15", "close": 67.61, "volume": 544486.0}, {"date": "2019-04-16", "close": 68.51, "volume": 372010.0}, {"date": "2019-04-17", "close": 68.63, "volume": 886273.0}, {"date": "2019-04-18", "close": 68.39, "volume": 523881.0}, {"date": "2019-04-22", "close": 68.21, "volume": 491966.0}, {"date": "2019-04-23", "close": 68.7, "volume": 636257.0}, {"date": "2019-04-24", "close": 68.63, "volume": 413304.0}, {"date": "2019-04-25", "close": 68.75, "volume": 651724.0}, {"date": "2019-04-26", "close": 69.38, "volume": 755042.0}, {"date": "2019-04-29", "close": 69.99, "volume": 654869.0}, {"date": "2019-04-30", "close": 70.06, "volume": 954182.0}, {"date": "2019-05-01", "close": 69.47, "volume": 553933.0}, {"date": "2019-05-02", "close": 69.65, "volume": 440579.0}, {"date": "2019-05-03", "close": 70.28, "volume": 510197.0}, {"date": "2019-05-06", "close": 69.96, "volume": 1016648.0}, {"date": "2019-05-07", "close": 68.85, "volume": 1447562.0}, {"date": "2019-05-08", "close": 68.61, "volume": 1091751.0}, {"date": "2019-05-09", "close": 68.54, "volume": 964970.0}, {"date": "2019-05-10", "close": 68.88, "volume": 741951.0}, {"date": "2019-05-13", "close": 66.83, "volume": 936318.0}, {"date": "2019-05-14", "close": 67.48, "volume": 468522.0}, {"date": "2019-05-15", "close": 67.18, "volume": 507550.0}, {"date": "2019-05-16", "close": 67.85, "volume": 318285.0}, {"date": "2019-05-17", "close": 67.44, "volume": 592507.0}, {"date": "2019-05-20", "close": 67.56, "volume": 372770.0}, {"date": "2019-05-21", "close": 68.13, "volume": 496994.0}, {"date": "2019-05-22", "close": 67.77, "volume": 506807.0}, {"date": "2019-05-23", "close": 66.69, "volume": 780610.0}, {"date": "2019-05-24", "close": 67.3, "volume": 569826.0}, {"date": "2019-05-28", "close": 66.54, "volume": 447714.0}, {"date": "2019-05-29", "close": 66.54, "volume": 376775.0}, {"date": "2019-05-30", "close": 66.12, "volume": 548995.0}, {"date": "2019-05-31", "close": 65.15, "volume": 818321.0}, {"date": "2019-06-03", "close": 65.63, "volume": 920568.0}, {"date": "2019-06-04", "close": 67.45, "volume": 372251.0}, {"date": "2019-06-05", "close": 67.76, "volume": 544057.0}, {"date": "2019-06-06", "close": 67.98, "volume": 581928.0}, {"date": "2019-06-07", "close": 67.81, "volume": 372474.0}, {"date": "2019-06-10", "close": 68.37, "volume": 572547.0}, {"date": "2019-06-11", "close": 68.4, "volume": 410267.0}, {"date": "2019-06-12", "close": 67.88, "volume": 395359.0}, {"date": "2019-06-13", "close": 68.03, "volume": 967246.0}, {"date": "2019-06-14", "close": 68.23, "volume": 291360.0}, {"date": "2019-06-17", "close": 67.56, "volume": 274070.0}, {"date": "2019-06-18", "close": 68.46, "volume": 442063.0}, {"date": "2019-06-19", "close": 68.35, "volume": 273903.0}, {"date": "2019-06-20", "close": 68.64, "volume": 341577.0}, {"date": "2019-06-21", "close": 68.11, "volume": 702295.0}, {"date": "2019-06-24", "close": 67.76, "volume": 351486.0}, {"date": "2019-06-25", "close": 67.53, "volume": 399459.0}, {"date": "2019-06-26", "close": 67.42, "volume": 409586.0}, {"date": "2019-06-27", "close": 68.04, "volume": 529769.0}, {"date": "2019-06-28", "close": 69.01, "volume": 388646.0}, {"date": "2019-07-01", "close": 69.8, "volume": 509261.0}, {"date": "2019-07-02", "close": 69.55, "volume": 621436.0}, {"date": "2019-07-03", "close": 70.11, "volume": 346536.0}, {"date": "2019-07-05", "close": 70.4, "volume": 247878.0}, {"date": "2019-07-08", "close": 69.95, "volume": 244227.0}, {"date": "2019-07-09", "close": 70.18, "volume": 423015.0}, {"date": "2019-07-10", "close": 69.88, "volume": 574534.0}, {"date": "2019-07-11", "close": 70.28, "volume": 314666.0}, {"date": "2019-07-12", "close": 70.75, "volume": 362845.0}, {"date": "2019-07-15", "close": 70.29, "volume": 292256.0}, {"date": "2019-07-16", "close": 70.08, "volume": 277183.0}, {"date": "2019-07-17", "close": 69.53, "volume": 680772.0}, {"date": "2019-07-18", "close": 70.15, "volume": 806939.0}, {"date": "2019-07-19", "close": 69.89, "volume": 258663.0}, {"date": "2019-07-22", "close": 69.94, "volume": 244243.0}, {"date": "2019-07-23", "close": 70.75, "volume": 316806.0}, {"date": "2019-07-24", "close": 71.47, "volume": 340236.0}, {"date": "2019-07-25", "close": 71.01, "volume": 1653812.0}, {"date": "2019-07-26", "close": 71.76, "volume": 1479401.0}, {"date": "2019-07-29", "close": 71.21, "volume": 323783.0}, {"date": "2019-07-30", "close": 71.19, "volume": 229210.0}, {"date": "2019-07-31", "close": 70.9, "volume": 299908.0}, {"date": "2019-08-01", "close": 69.27, "volume": 626155.0}, {"date": "2019-08-02", "close": 69.03, "volume": 927795.0}, {"date": "2019-08-05", "close": 66.86, "volume": 558423.0}, {"date": "2019-08-06", "close": 67.8, "volume": 815254.0}, {"date": "2019-08-07", "close": 67.16, "volume": 1335657.0}, {"date": "2019-08-08", "close": 68.35, "volume": 504129.0}, {"date": "2019-08-09", "close": 68.07, "volume": 261441.0}, {"date": "2019-08-12", "close": 66.81, "volume": 269568.0}, {"date": "2019-08-13", "close": 67.59, "volume": 571308.0}, {"date": "2019-08-14", "close": 65.26, "volume": 2249229.0}, {"date": "2019-08-15", "close": 65.35, "volume": 1063862.0}, {"date": "2019-08-16", "close": 66.64, "volume": 444683.0}, {"date": "2019-08-19", "close": 67.28, "volume": 439978.0}, {"date": "2019-08-20", "close": 66.45, "volume": 312693.0}, {"date": "2019-08-21", "close": 66.72, "volume": 339171.0}, {"date": "2019-08-22", "close": 67.14, "volume": 352548.0}, {"date": "2019-08-23", "close": 65.37, "volume": 632697.0}, {"date": "2019-08-26", "close": 66.08, "volume": 334772.0}, {"date": "2019-08-27", "close": 65.45, "volume": 319523.0}, {"date": "2019-08-28", "close": 66.1, "volume": 365266.0}, {"date": "2019-08-29", "close": 67.04, "volume": 573329.0}, {"date": "2019-08-30", "close": 67.24, "volume": 264200.0}, {"date": "2019-09-03", "close": 66.53, "volume": 392002.0}, {"date": "2019-09-04", "close": 67.27, "volume": 322187.0}, {"date": "2019-09-05", "close": 68.59, "volume": 518981.0}, {"date": "2019-09-06", "close": 68.57, "volume": 780178.0}, {"date": "2019-09-09", "close": 69.67, "volume": 317633.0}, {"date": "2019-09-10", "close": 70.0, "volume": 387839.0}, {"date": "2019-09-11", "close": 70.49, "volume": 392717.0}, {"date": "2019-09-12", "close": 70.77, "volume": 3944541.0}, {"date": "2019-09-13", "close": 71.31, "volume": 318544.0}, {"date": "2019-09-16", "close": 71.07, "volume": 278757.0}, {"date": "2019-09-17", "close": 71.12, "volume": 477936.0}, {"date": "2019-09-18", "close": 71.37, "volume": 316474.0}, {"date": "2019-09-19", "close": 71.13, "volume": 263194.0}, {"date": "2019-09-20", "close": 70.69, "volume": 484563.0}, {"date": "2019-09-23", "close": 70.9, "volume": 278758.0}, {"date": "2019-09-24", "close": 70.22, "volume": 579379.0}, {"date": "2019-09-25", "close": 70.77, "volume": 342145.0}, {"date": "2019-09-26", "close": 69.97, "volume": 360054.0}, {"date": "2019-09-27", "close": 70.05, "volume": 842212.0}, {"date": "2019-09-30", "close": 70.0, "volume": 325552.0}, {"date": "2019-10-01", "close": 68.46, "volume": 652644.0}, {"date": "2019-10-02", "close": 67.16, "volume": 600748.0}, {"date": "2019-10-03", "close": 67.24, "volume": 662038.0}, {"date": "2019-10-04", "close": 68.43, "volume": 330856.0}, {"date": "2019-10-07", "close": 68.14, "volume": 418484.0}, {"date": "2019-10-08", "close": 66.8, "volume": 627608.0}, {"date": "2019-10-09", "close": 67.37, "volume": 479224.0}, {"date": "2019-10-10", "close": 68.1, "volume": 560278.0}, {"date": "2019-10-11", "close": 68.94, "volume": 693560.0}, {"date": "2019-10-14", "close": 69.02, "volume": 247900.0}, {"date": "2019-10-15", "close": 69.9, "volume": 433701.0}, {"date": "2019-10-16", "close": 69.79, "volume": 550461.0}, {"date": "2019-10-17", "close": 69.93, "volume": 357006.0}, {"date": "2019-10-18", "close": 70.11, "volume": 338619.0}, {"date": "2019-10-21", "close": 71.07, "volume": 206984.0}, {"date": "2019-10-22", "close": 70.92, "volume": 474641.0}, {"date": "2019-10-23", "close": 71.13, "volume": 517993.0}, {"date": "2019-10-24", "close": 71.0, "volume": 314475.0}, {"date": "2019-10-25", "close": 71.36, "volume": 239712.0}, {"date": "2019-10-28", "close": 71.72, "volume": 425805.0}, {"date": "2019-10-29", "close": 71.97, "volume": 1048795.0}, {"date": "2019-10-30", "close": 71.9, "volume": 312587.0}, {"date": "2019-10-31", "close": 71.43, "volume": 2620080.0}, {"date": "2019-11-01", "close": 72.43, "volume": 512843.0}, {"date": "2019-11-04", "close": 73.11, "volume": 381030.0}, {"date": "2019-11-05", "close": 73.37, "volume": 577856.0}, {"date": "2019-11-06", "close": 73.6, "volume": 430270.0}, {"date": "2019-11-07", "close": 74.14, "volume": 542965.0}, {"date": "2019-11-08", "close": 74.19, "volume": 274417.0}, {"date": "2019-11-11", "close": 73.95, "volume": 337415.0}, {"date": "2019-11-12", "close": 74.02, "volume": 2086785.0}, {"date": "2019-11-13", "close": 73.61, "volume": 393222.0}, {"date": "2019-11-14", "close": 73.7, "volume": 300156.0}, {"date": "2019-11-15", "close": 73.97, "volume": 358367.0}, {"date": "2019-11-18", "close": 73.98, "volume": 409587.0}, {"date": "2019-11-19", "close": 74.17, "volume": 308715.0}, {"date": "2019-11-20", "close": 73.85, "volume": 747265.0}, {"date": "2019-11-21", "close": 73.76, "volume": 456259.0}, {"date": "2019-11-22", "close": 74.33, "volume": 256602.0}, {"date": "2019-11-25", "close": 74.87, "volume": 473590.0}, {"date": "2019-11-26", "close": 74.82, "volume": 257873.0}, {"date": "2019-11-27", "close": 75.09, "volume": 268304.0}, {"date": "2019-11-29", "close": 74.96, "volume": 126842.0}, {"date": "2019-12-02", "close": 74.39, "volume": 360279.0}, {"date": "2019-12-03", "close": 73.47, "volume": 312033.0}, {"date": "2019-12-04", "close": 74.15, "volume": 235380.0}, {"date": "2019-12-05", "close": 74.47, "volume": 298054.0}, {"date": "2019-12-06", "close": 75.39, "volume": 264091.0}, {"date": "2019-12-09", "close": 75.27, "volume": 339850.0}, {"date": "2019-12-10", "close": 75.22, "volume": 180042.0}, {"date": "2019-12-11", "close": 75.07, "volume": 319555.0}, {"date": "2019-12-12", "close": 76.51, "volume": 450244.0}, {"date": "2019-12-13", "close": 76.21, "volume": 363954.0}, {"date": "2019-12-16", "close": 76.11, "volume": 480918.0}, {"date": "2019-12-17", "close": 76.49, "volume": 320841.0}, {"date": "2019-12-18", "close": 76.2, "volume": 548982.0}, {"date": "2019-12-19", "close": 76.24, "volume": 687486.0}, {"date": "2019-12-20", "close": 76.3, "volume": 641163.0}, {"date": "2019-12-23", "close": 76.06, "volume": 299140.0}, {"date": "2019-12-24", "close": 76.09, "volume": 216647.0}, {"date": "2019-12-26", "close": 76.5, "volume": 182206.0}, {"date": "2019-12-27", "close": 76.31, "volume": 283174.0}, {"date": "2019-12-30", "close": 76.11, "volume": 244472.0}, {"date": "2019-12-31", "close": 76.28, "volume": 249530.0}, {"date": "2020-01-02", "close": 76.93, "volume": 390471.0}, {"date": "2020-01-03", "close": 76.19, "volume": 375941.0}, {"date": "2020-01-06", "close": 76.15, "volume": 393142.0}, {"date": "2020-01-07", "close": 75.65, "volume": 341853.0}, {"date": "2020-01-08", "close": 76.12, "volume": 614408.0}, {"date": "2020-01-09", "close": 76.66, "volume": 252067.0}, {"date": "2020-01-10", "close": 76.09, "volume": 433581.0}, {"date": "2020-01-13", "close": 76.61, "volume": 440439.0}, {"date": "2020-01-14", "close": 76.46, "volume": 1176387.0}, {"date": "2020-01-15", "close": 76.08, "volume": 592473.0}, {"date": "2020-01-16", "close": 76.74, "volume": 295066.0}, {"date": "2020-01-17", "close": 77.05, "volume": 260546.0}, {"date": "2020-01-21", "close": 76.42, "volume": 323797.0}, {"date": "2020-01-22", "close": 76.63, "volume": 446947.0}, {"date": "2020-01-23", "close": 76.49, "volume": 366266.0}, {"date": "2020-01-24", "close": 75.53, "volume": 351552.0}, {"date": "2020-01-27", "close": 74.34, "volume": 522481.0}, {"date": "2020-01-28", "close": 75.2, "volume": 280082.0}, {"date": "2020-01-29", "close": 75.01, "volume": 190118.0}, {"date": "2020-01-30", "close": 75.9, "volume": 471058.0}, {"date": "2020-01-31", "close": 74.45, "volume": 471138.0}, {"date": "2020-02-03", "close": 74.9, "volume": 300401.0}, {"date": "2020-02-04", "close": 75.75, "volume": 519440.0}, {"date": "2020-02-05", "close": 77.24, "volume": 465225.0}, {"date": "2020-02-06", "close": 77.1, "volume": 284649.0}, {"date": "2020-02-07", "close": 76.83, "volume": 355336.0}, {"date": "2020-02-10", "close": 76.97, "volume": 412137.0}, {"date": "2020-02-11", "close": 77.41, "volume": 331140.0}, {"date": "2020-02-12", "close": 77.43, "volume": 233039.0}, {"date": "2020-02-13", "close": 77.48, "volume": 296581.0}, {"date": "2020-02-14", "close": 77.51, "volume": 279506.0}, {"date": "2020-02-18", "close": 76.84, "volume": 414580.0}, {"date": "2020-02-19", "close": 77.35, "volume": 323749.0}, {"date": "2020-02-20", "close": 77.37, "volume": 330074.0}, {"date": "2020-02-21", "close": 76.51, "volume": 521669.0}, {"date": "2020-02-24", "close": 74.08, "volume": 602398.0}, {"date": "2020-02-25", "close": 71.51, "volume": 1215647.0}, {"date": "2020-02-26", "close": 71.07, "volume": 1305930.0}, {"date": "2020-02-27", "close": 68.01, "volume": 2141191.0}, {"date": "2020-02-28", "close": 66.11, "volume": 5703782.0}, {"date": "2020-03-02", "close": 69.31, "volume": 1088735.0}, {"date": "2020-03-03", "close": 66.82, "volume": 1102658.0}, {"date": "2020-03-04", "close": 68.97, "volume": 485063.0}, {"date": "2020-03-05", "close": 65.74, "volume": 657968.0}, {"date": "2020-03-06", "close": 63.68, "volume": 1195360.0}, {"date": "2020-03-09", "close": 56.49, "volume": 1696088.0}, {"date": "2020-03-10", "close": 59.44, "volume": 3014650.0}, {"date": "2020-03-11", "close": 56.0, "volume": 2609016.0}, {"date": "2020-03-12", "close": 49.99, "volume": 2192880.0}, {"date": "2020-03-13", "close": 56.1, "volume": 1306555.0}, {"date": "2020-03-16", "close": 48.42, "volume": 1599138.0}, {"date": "2020-03-17", "close": 51.05, "volume": 1219219.0}, {"date": "2020-03-18", "close": 45.99, "volume": 1937347.0}, {"date": "2020-03-19", "close": 47.32, "volume": 1916150.0}, {"date": "2020-03-20", "close": 45.39, "volume": 4331938.0}, {"date": "2020-03-23", "close": 42.8, "volume": 1739348.0}, {"date": "2020-03-24", "close": 48.13, "volume": 1567901.0}, {"date": "2020-03-25", "close": 49.59, "volume": 1295508.0}, {"date": "2020-03-26", "close": 53.09, "volume": 1093641.0}, {"date": "2020-03-27", "close": 51.32, "volume": 1232273.0}, {"date": "2020-03-30", "close": 52.29, "volume": 2475335.0}, {"date": "2020-03-31", "close": 50.72, "volume": 1232716.0}, {"date": "2020-04-01", "close": 47.58, "volume": 1121462.0}, {"date": "2020-04-02", "close": 48.63, "volume": 896033.0}, {"date": "2020-04-03", "close": 47.38, "volume": 762137.0}, {"date": "2020-04-06", "close": 50.95, "volume": 1186279.0}, {"date": "2020-04-07", "close": 51.6, "volume": 858611.0}, {"date": "2020-04-08", "close": 53.93, "volume": 799718.0}, {"date": "2020-04-09", "close": 56.95, "volume": 1378373.0}, {"date": "2020-04-13", "close": 54.87, "volume": 884789.0}, {"date": "2020-04-14", "close": 54.92, "volume": 3237869.0}, {"date": "2020-04-15", "close": 52.35, "volume": 902832.0}, {"date": "2020-04-16", "close": 51.46, "volume": 1279830.0}, {"date": "2020-04-17", "close": 54.4, "volume": 1010003.0}, {"date": "2020-04-20", "close": 53.23, "volume": 1610151.0}, {"date": "2020-04-21", "close": 51.59, "volume": 969040.0}, {"date": "2020-04-22", "close": 52.01, "volume": 940899.0}, {"date": "2020-04-23", "close": 51.93, "volume": 903335.0}, {"date": "2020-04-24", "close": 52.68, "volume": 590838.0}, {"date": "2020-04-27", "close": 54.79, "volume": 1046747.0}, {"date": "2020-04-28", "close": 55.56, "volume": 759826.0}, {"date": "2020-04-29", "close": 57.47, "volume": 860857.0}, {"date": "2020-04-30", "close": 55.81, "volume": 793837.0}, {"date": "2020-05-01", "close": 53.9, "volume": 922903.0}, {"date": "2020-05-04", "close": 53.45, "volume": 1076111.0}, {"date": "2020-05-05", "close": 53.38, "volume": 695750.0}, {"date": "2020-05-06", "close": 52.15, "volume": 551650.0}, {"date": "2020-05-07", "close": 53.43, "volume": 729477.0}, {"date": "2020-05-08", "close": 54.78, "volume": 764866.0}, {"date": "2020-05-11", "close": 53.61, "volume": 607060.0}, {"date": "2020-05-12", "close": 52.05, "volume": 1274508.0}, {"date": "2020-05-13", "close": 50.26, "volume": 942901.0}, {"date": "2020-05-14", "close": 51.56, "volume": 794828.0}, {"date": "2020-05-15", "close": 51.33, "volume": 687898.0}, {"date": "2020-05-18", "close": 54.2, "volume": 741236.0}, {"date": "2020-05-19", "close": 52.86, "volume": 841230.0}, {"date": "2020-05-20", "close": 54.19, "volume": 580128.0}, {"date": "2020-05-21", "close": 54.04, "volume": 593067.0}, {"date": "2020-05-22", "close": 53.95, "volume": 477276.0}, {"date": "2020-05-26", "close": 56.76, "volume": 1106284.0}, {"date": "2020-05-27", "close": 59.27, "volume": 2138099.0}, {"date": "2020-05-28", "close": 58.22, "volume": 2194166.0}, {"date": "2020-05-29", "close": 57.42, "volume": 2245525.0}, {"date": "2020-06-01", "close": 58.11, "volume": 936791.0}, {"date": "2020-06-02", "close": 58.58, "volume": 803196.0}, {"date": "2020-06-03", "close": 60.86, "volume": 2073635.0}, {"date": "2020-06-04", "close": 62.14, "volume": 1627737.0}, {"date": "2020-06-05", "close": 64.55, "volume": 1136583.0}, {"date": "2020-06-08", "close": 65.88, "volume": 2054536.0}, {"date": "2020-06-09", "close": 64.5, "volume": 1348240.0}, {"date": "2020-06-10", "close": 61.96, "volume": 1309672.0}, {"date": "2020-06-11", "close": 56.89, "volume": 1296002.0}, {"date": "2020-06-12", "close": 58.69, "volume": 681184.0}, {"date": "2020-06-15", "close": 59.46, "volume": 899589.0}, {"date": "2020-06-16", "close": 60.47, "volume": 835143.0}, {"date": "2020-06-17", "close": 59.56, "volume": 433342.0}, {"date": "2020-06-18", "close": 59.52, "volume": 533480.0}, {"date": "2020-06-19", "close": 59.08, "volume": 771348.0}, {"date": "2020-06-22", "close": 58.42, "volume": 397729.0}, {"date": "2020-06-23", "close": 58.56, "volume": 469507.0}, {"date": "2020-06-24", "close": 56.48, "volume": 1018973.0}, {"date": "2020-06-25", "close": 58.06, "volume": 2073090.0}, {"date": "2020-06-26", "close": 55.48, "volume": 1304344.0}, {"date": "2020-06-29", "close": 56.32, "volume": 647185.0}, {"date": "2020-06-30", "close": 57.2, "volume": 511577.0}, {"date": "2020-07-01", "close": 56.5, "volume": 491596.0}, {"date": "2020-07-02", "close": 56.49, "volume": 586562.0}, {"date": "2020-07-06", "close": 57.48, "volume": 862128.0}, {"date": "2020-07-07", "close": 56.21, "volume": 819034.0}, {"date": "2020-07-08", "close": 56.81, "volume": 655740.0}, {"date": "2020-07-09", "close": 55.49, "volume": 936579.0}, {"date": "2020-07-10", "close": 57.41, "volume": 1867319.0}, {"date": "2020-07-13", "close": 57.61, "volume": 2482982.0}, {"date": "2020-07-14", "close": 57.93, "volume": 566146.0}, {"date": "2020-07-15", "close": 59.29, "volume": 846676.0}, {"date": "2020-07-16", "close": 59.26, "volume": 519872.0}, {"date": "2020-07-17", "close": 58.76, "volume": 928077.0}, {"date": "2020-07-20", "close": 58.44, "volume": 2026514.0}, {"date": "2020-07-21", "close": 59.69, "volume": 478327.0}, {"date": "2020-07-22", "close": 59.68, "volume": 1213438.0}, {"date": "2020-07-23", "close": 59.81, "volume": 391558.0}, {"date": "2020-07-24", "close": 59.48, "volume": 286223.0}, {"date": "2020-07-27", "close": 58.99, "volume": 504940.0}, {"date": "2020-07-28", "close": 58.77, "volume": 656391.0}, {"date": "2020-07-29", "close": 60.05, "volume": 374142.0}, {"date": "2020-07-30", "close": 58.98, "volume": 604231.0}, {"date": "2020-07-31", "close": 58.91, "volume": 1362733.0}, {"date": "2020-08-03", "close": 59.03, "volume": 641889.0}, {"date": "2020-08-04", "close": 58.8, "volume": 536442.0}, {"date": "2020-08-05", "close": 59.72, "volume": 375732.0}, {"date": "2020-08-06", "close": 59.66, "volume": 478009.0}, {"date": "2020-08-07", "close": 61.04, "volume": 870325.0}, {"date": "2020-08-10", "close": 61.49, "volume": 596579.0}, {"date": "2020-08-11", "close": 62.2, "volume": 674275.0}, {"date": "2020-08-12", "close": 61.98, "volume": 3321901.0}, {"date": "2020-08-13", "close": 61.56, "volume": 397193.0}, {"date": "2020-08-14", "close": 61.73, "volume": 295472.0}, {"date": "2020-08-17", "close": 60.86, "volume": 781502.0}, {"date": "2020-08-18", "close": 60.4, "volume": 354039.0}, {"date": "2020-08-19", "close": 60.37, "volume": 363195.0}, {"date": "2020-08-20", "close": 59.78, "volume": 383021.0}, {"date": "2020-08-21", "close": 59.55, "volume": 332808.0}, {"date": "2020-08-24", "close": 60.96, "volume": 436622.0}, {"date": "2020-08-25", "close": 61.08, "volume": 361433.0}, {"date": "2020-08-26", "close": 60.68, "volume": 349758.0}, {"date": "2020-08-27", "close": 61.76, "volume": 388673.0}, {"date": "2020-08-28", "close": 61.97, "volume": 354160.0}, {"date": "2020-08-31", "close": 61.19, "volume": 500171.0}, {"date": "2020-09-01", "close": 61.39, "volume": 537266.0}, {"date": "2020-09-02", "close": 62.22, "volume": 436251.0}, {"date": "2020-09-03", "close": 61.33, "volume": 540754.0}, {"date": "2020-09-04", "close": 61.77, "volume": 689910.0}, {"date": "2020-09-08", "close": 60.08, "volume": 475646.0}, {"date": "2020-09-09", "close": 60.62, "volume": 475026.0}, {"date": "2020-09-10", "close": 59.73, "volume": 379819.0}, {"date": "2020-09-11", "close": 59.77, "volume": 367399.0}, {"date": "2020-09-14", "close": 60.55, "volume": 277509.0}, {"date": "2020-09-15", "close": 59.81, "volume": 395209.0}, {"date": "2020-09-16", "close": 60.47, "volume": 472860.0}, {"date": "2020-09-17", "close": 59.85, "volume": 1734023.0}, {"date": "2020-09-18", "close": 59.65, "volume": 628468.0}, {"date": "2020-09-21", "close": 58.05, "volume": 615372.0}, {"date": "2020-09-22", "close": 57.55, "volume": 728076.0}, {"date": "2020-09-23", "close": 56.29, "volume": 2527188.0}, {"date": "2020-09-24", "close": 56.39, "volume": 2149447.0}, {"date": "2020-09-25", "close": 57.05, "volume": 388772.0}, {"date": "2020-09-28", "close": 58.46, "volume": 734886.0}, {"date": "2020-09-29", "close": 57.82, "volume": 305958.0}, {"date": "2020-09-30", "close": 58.5, "volume": 332943.0}, {"date": "2020-10-01", "close": 58.76, "volume": 593963.0}, {"date": "2020-10-02", "close": 59.31, "volume": 611868.0}, {"date": "2020-10-05", "close": 60.43, "volume": 401842.0}, {"date": "2020-10-06", "close": 59.87, "volume": 774676.0}, {"date": "2020-10-07", "close": 60.85, "volume": 977214.0}, {"date": "2020-10-08", "close": 61.86, "volume": 1292791.0}, {"date": "2020-10-09", "close": 61.81, "volume": 474119.0}, {"date": "2020-10-12", "close": 62.61, "volume": 472705.0}, {"date": "2020-10-13", "close": 61.43, "volume": 912639.0}, {"date": "2020-10-14", "close": 60.86, "volume": 2615337.0}, {"date": "2020-10-15", "close": 61.45, "volume": 616224.0}, {"date": "2020-10-16", "close": 61.44, "volume": 432123.0}, {"date": "2020-10-19", "close": 60.58, "volume": 473719.0}, {"date": "2020-10-20", "close": 61.04, "volume": 1266784.0}, {"date": "2020-10-21", "close": 60.92, "volume": 270619.0}, {"date": "2020-10-22", "close": 62.05, "volume": 357683.0}, {"date": "2020-10-23", "close": 62.32, "volume": 256571.0}, {"date": "2020-10-26", "close": 61.0, "volume": 405587.0}, {"date": "2020-10-27", "close": 59.72, "volume": 407915.0}, {"date": "2020-10-28", "close": 58.32, "volume": 751474.0}, {"date": "2020-10-29", "close": 58.79, "volume": 640692.0}, {"date": "2020-10-30", "close": 58.94, "volume": 1058474.0}, {"date": "2020-11-02", "close": 60.11, "volume": 503756.0}, {"date": "2020-11-03", "close": 61.51, "volume": 891516.0}, {"date": "2020-11-04", "close": 60.66, "volume": 417660.0}, {"date": "2020-11-05", "close": 62.13, "volume": 536267.0}, {"date": "2020-11-06", "close": 61.6, "volume": 353348.0}, {"date": "2020-11-09", "close": 66.54, "volume": 1980566.0}, {"date": "2020-11-10", "close": 67.14, "volume": 618697.0}, {"date": "2020-11-11", "close": 66.66, "volume": 437402.0}, {"date": "2020-11-12", "close": 65.56, "volume": 1782576.0}, {"date": "2020-11-13", "close": 66.7, "volume": 301908.0}, {"date": "2020-11-16", "close": 68.35, "volume": 600292.0}, {"date": "2020-11-17", "close": 68.28, "volume": 466808.0}, {"date": "2020-11-18", "close": 67.59, "volume": 605469.0}, {"date": "2020-11-19", "close": 67.73, "volume": 330737.0}, {"date": "2020-11-20", "close": 67.22, "volume": 281865.0}, {"date": "2020-11-23", "close": 68.4, "volume": 351498.0}, {"date": "2020-11-24", "close": 70.79, "volume": 776420.0}, {"date": "2020-11-25", "close": 70.45, "volume": 336149.0}, {"date": "2020-11-27", "close": 70.16, "volume": 242247.0}, {"date": "2020-11-30", "close": 68.59, "volume": 1325997.0}, {"date": "2020-12-01", "close": 69.76, "volume": 494794.0}, {"date": "2020-12-02", "close": 70.55, "volume": 352791.0}, {"date": "2020-12-03", "close": 70.59, "volume": 363095.0}, {"date": "2020-12-04", "close": 71.6, "volume": 436680.0}, {"date": "2020-12-07", "close": 71.09, "volume": 371343.0}, {"date": "2020-12-08", "close": 71.17, "volume": 309983.0}, {"date": "2020-12-09", "close": 71.07, "volume": 328897.0}, {"date": "2020-12-10", "close": 71.2, "volume": 268571.0}, {"date": "2020-12-11", "close": 70.65, "volume": 385803.0}, {"date": "2020-12-14", "close": 69.86, "volume": 380907.0}, {"date": "2020-12-15", "close": 71.23, "volume": 506597.0}, {"date": "2020-12-16", "close": 71.35, "volume": 304823.0}, {"date": "2020-12-17", "close": 71.07, "volume": 246683.0}, {"date": "2020-12-18", "close": 70.33, "volume": 391942.0}, {"date": "2020-12-21", "close": 71.06, "volume": 528469.0}, {"date": "2020-12-22", "close": 70.49, "volume": 475702.0}, {"date": "2020-12-23", "close": 71.65, "volume": 348117.0}, {"date": "2020-12-24", "close": 71.68, "volume": 154640.0}, {"date": "2020-12-28", "close": 71.95, "volume": 368640.0}, {"date": "2020-12-29", "close": 71.56, "volume": 874466.0}, {"date": "2020-12-30", "close": 71.99, "volume": 825010.0}, {"date": "2020-12-31", "close": 72.85, "volume": 611280.0}, {"date": "2021-01-04", "close": 71.81, "volume": 660315.0}, {"date": "2021-01-05", "close": 72.18, "volume": 784114.0}, {"date": "2021-01-06", "close": 75.52, "volume": 1980905.0}, {"date": "2021-01-07", "close": 76.56, "volume": 699089.0}, {"date": "2021-01-08", "close": 76.36, "volume": 483334.0}, {"date": "2021-01-11", "close": 76.65, "volume": 478554.0}, {"date": "2021-01-12", "close": 77.54, "volume": 1980586.0}, {"date": "2021-01-13", "close": 77.37, "volume": 664051.0}, {"date": "2021-01-14", "close": 77.84, "volume": 1055015.0}, {"date": "2021-01-15", "close": 76.49, "volume": 535427.0}, {"date": "2021-01-19", "close": 76.86, "volume": 623076.0}, {"date": "2021-01-20", "close": 76.6, "volume": 423759.0}, {"date": "2021-01-21", "close": 75.76, "volume": 915122.0}, {"date": "2021-01-22", "close": 75.3, "volume": 1532041.0}, {"date": "2021-01-25", "close": 74.72, "volume": 979925.0}, {"date": "2021-01-26", "close": 74.1, "volume": 455880.0}, {"date": "2021-01-27", "close": 71.9, "volume": 605913.0}, {"date": "2021-01-28", "close": 73.23, "volume": 619738.0}, {"date": "2021-01-29", "close": 71.74, "volume": 436969.0}, {"date": "2021-02-01", "close": 72.75, "volume": 326650.0}, {"date": "2021-02-02", "close": 74.52, "volume": 444110.0}, {"date": "2021-02-03", "close": 74.79, "volume": 346099.0}, {"date": "2021-02-04", "close": 76.53, "volume": 461611.0}, {"date": "2021-02-05", "close": 76.67, "volume": 516801.0}, {"date": "2021-02-08", "close": 77.73, "volume": 443249.0}, {"date": "2021-02-09", "close": 77.89, "volume": 377615.0}, {"date": "2021-02-10", "close": 77.87, "volume": 332750.0}, {"date": "2021-02-11", "close": 77.8, "volume": 1126440.0}, {"date": "2021-02-12", "close": 78.43, "volume": 520097.0}, {"date": "2021-02-16", "close": 79.65, "volume": 489063.0}, {"date": "2021-02-17", "close": 79.83, "volume": 657141.0}, {"date": "2021-02-18", "close": 79.37, "volume": 401598.0}, {"date": "2021-02-19", "close": 80.44, "volume": 509183.0}, {"date": "2021-02-22", "close": 81.13, "volume": 619580.0}, {"date": "2021-02-23", "close": 81.55, "volume": 717547.0}, {"date": "2021-02-24", "close": 83.23, "volume": 942385.0}, {"date": "2021-02-25", "close": 81.56, "volume": 795987.0}, {"date": "2021-02-26", "close": 80.18, "volume": 620865.0}, {"date": "2021-03-01", "close": 82.64, "volume": 1043295.0}, {"date": "2021-03-02", "close": 82.3, "volume": 719201.0}, {"date": "2021-03-03", "close": 82.91, "volume": 769935.0}, {"date": "2021-03-04", "close": 82.02, "volume": 989082.0}, {"date": "2021-03-05", "close": 83.53, "volume": 779430.0}, {"date": "2021-03-08", "close": 84.72, "volume": 891883.0}, {"date": "2021-03-09", "close": 84.04, "volume": 2604749.0}, {"date": "2021-03-10", "close": 85.6, "volume": 709897.0}, {"date": "2021-03-11", "close": 85.63, "volume": 862932.0}, {"date": "2021-03-12", "close": 86.71, "volume": 672348.0}, {"date": "2021-03-15", "close": 86.3, "volume": 836726.0}, {"date": "2021-03-16", "close": 85.41, "volume": 713979.0}, {"date": "2021-03-17", "close": 85.92, "volume": 493674.0}, {"date": "2021-03-18", "close": 86.16, "volume": 762245.0}, {"date": "2021-03-19", "close": 85.18, "volume": 1006991.0}, {"date": "2021-03-22", "close": 84.07, "volume": 650399.0}, {"date": "2021-03-23", "close": 82.76, "volume": 625115.0}, {"date": "2021-03-24", "close": 82.99, "volume": 738923.0}, {"date": "2021-03-25", "close": 84.37, "volume": 771870.0}, {"date": "2021-03-26", "close": 85.41, "volume": 501218.0}, {"date": "2021-03-29", "close": 84.43, "volume": 606445.0}, {"date": "2021-03-30", "close": 85.19, "volume": 962161.0}, {"date": "2021-03-31", "close": 84.5, "volume": 949824.0}, {"date": "2021-04-01", "close": 85.53, "volume": 2358129.0}, {"date": "2021-04-05", "close": 86.16, "volume": 738882.0}, {"date": "2021-04-06", "close": 86.04, "volume": 513146.0}, {"date": "2021-04-07", "close": 86.29, "volume": 471393.0}, {"date": "2021-04-08", "close": 86.34, "volume": 429254.0}, {"date": "2021-04-09", "close": 87.02, "volume": 412554.0}, {"date": "2021-04-12", "close": 87.38, "volume": 592597.0}, {"date": "2021-04-13", "close": 86.58, "volume": 745997.0}, {"date": "2021-04-14", "close": 87.26, "volume": 594940.0}, {"date": "2021-04-15", "close": 87.18, "volume": 652792.0}, {"date": "2021-04-16", "close": 87.76, "volume": 375294.0}, {"date": "2021-04-19", "close": 87.53, "volume": 1608420.0}, {"date": "2021-04-20", "close": 85.79, "volume": 785503.0}, {"date": "2021-04-21", "close": 87.09, "volume": 578937.0}, {"date": "2021-04-22", "close": 86.15, "volume": 466669.0}, {"date": "2021-04-23", "close": 87.94, "volume": 389027.0}, {"date": "2021-04-26", "close": 88.27, "volume": 504688.0}, {"date": "2021-04-27", "close": 89.01, "volume": 384242.0}, {"date": "2021-04-28", "close": 89.23, "volume": 440248.0}, {"date": "2021-04-29", "close": 90.64, "volume": 787312.0}, {"date": "2021-04-30", "close": 89.8, "volume": 676303.0}, {"date": "2021-05-03", "close": 90.24, "volume": 477607.0}, {"date": "2021-05-04", "close": 90.87, "volume": 646952.0}, {"date": "2021-05-05", "close": 91.63, "volume": 559143.0}, {"date": "2021-05-06", "close": 92.71, "volume": 691708.0}, {"date": "2021-05-07", "close": 93.23, "volume": 552642.0}, {"date": "2021-05-10", "close": 92.9, "volume": 707884.0}, {"date": "2021-05-11", "close": 91.42, "volume": 620271.0}, {"date": "2021-05-12", "close": 89.95, "volume": 730145.0}, {"date": "2021-05-13", "close": 91.85, "volume": 759047.0}, {"date": "2021-05-14", "close": 93.31, "volume": 1429296.0}, {"date": "2021-05-17", "close": 93.42, "volume": 298189.0}, {"date": "2021-05-18", "close": 92.16, "volume": 409866.0}, {"date": "2021-05-19", "close": 91.63, "volume": 595766.0}, {"date": "2021-05-20", "close": 91.8, "volume": 371244.0}, {"date": "2021-05-21", "close": 92.6, "volume": 382111.0}, {"date": "2021-05-24", "close": 92.91, "volume": 333579.0}, {"date": "2021-05-25", "close": 91.88, "volume": 841501.0}, {"date": "2021-05-26", "close": 92.36, "volume": 376685.0}, {"date": "2021-05-27", "close": 93.3, "volume": 446773.0}, {"date": "2021-05-28", "close": 93.51, "volume": 317298.0}, {"date": "2021-06-01", "close": 94.07, "volume": 510717.0}, {"date": "2021-06-02", "close": 94.07, "volume": 513327.0}, {"date": "2021-06-03", "close": 94.32, "volume": 716306.0}, {"date": "2021-06-04", "close": 94.49, "volume": 451534.0}, {"date": "2021-06-07", "close": 94.08, "volume": 481125.0}, {"date": "2021-06-08", "close": 94.0, "volume": 416809.0}, {"date": "2021-06-09", "close": 93.03, "volume": 1066245.0}, {"date": "2021-06-10", "close": 92.03, "volume": 505198.0}, {"date": "2021-06-11", "close": 92.59, "volume": 602763.0}, {"date": "2021-06-14", "close": 91.63, "volume": 534729.0}, {"date": "2021-06-15", "close": 92.07, "volume": 541878.0}, {"date": "2021-06-16", "close": 91.99, "volume": 466100.0}, {"date": "2021-06-17", "close": 89.3, "volume": 814266.0}, {"date": "2021-06-18", "close": 87.13, "volume": 807685.0}, {"date": "2021-06-21", "close": 88.86, "volume": 712862.0}, {"date": "2021-06-22", "close": 88.93, "volume": 984410.0}, {"date": "2021-06-23", "close": 89.19, "volume": 356403.0}, {"date": "2021-06-24", "close": 90.28, "volume": 477383.0}, {"date": "2021-06-25", "close": 91.38, "volume": 527275.0}, {"date": "2021-06-28", "close": 90.5, "volume": 640229.0}, {"date": "2021-06-29", "close": 90.21, "volume": 960500.0}, {"date": "2021-06-30", "close": 90.45, "volume": 303539.0}, {"date": "2021-07-01", "close": 91.21, "volume": 1294138.0}, {"date": "2021-07-02", "close": 91.03, "volume": 703829.0}, {"date": "2021-07-06", "close": 89.63, "volume": 550706.0}, {"date": "2021-07-07", "close": 89.67, "volume": 471799.0}, {"date": "2021-07-08", "close": 87.93, "volume": 472960.0}, {"date": "2021-07-09", "close": 90.39, "volume": 2286207.0}, {"date": "2021-07-12", "close": 91.36, "volume": 2857152.0}, {"date": "2021-07-13", "close": 90.17, "volume": 1289001.0}, {"date": "2021-07-14", "close": 89.64, "volume": 789298.0}, {"date": "2021-07-15", "close": 90.1, "volume": 1486077.0}, {"date": "2021-07-16", "close": 88.82, "volume": 778401.0}, {"date": "2021-07-19", "close": 86.32, "volume": 1144569.0}, {"date": "2021-07-20", "close": 88.49, "volume": 488415.0}, {"date": "2021-07-21", "close": 90.0, "volume": 271483.0}, {"date": "2021-07-22", "close": 89.05, "volume": 916695.0}, {"date": "2021-07-23", "close": 89.27, "volume": 647641.0}, {"date": "2021-07-26", "close": 89.78, "volume": 243414.0}, {"date": "2021-07-27", "close": 89.81, "volume": 327939.0}, {"date": "2021-07-28", "close": 89.77, "volume": 310943.0}, {"date": "2021-07-29", "close": 90.76, "volume": 444374.0}, {"date": "2021-07-30", "close": 90.19, "volume": 334367.0}, {"date": "2021-08-02", "close": 90.0, "volume": 268569.0}, {"date": "2021-08-03", "close": 90.92, "volume": 229759.0}, {"date": "2021-08-04", "close": 90.39, "volume": 353277.0}, {"date": "2021-08-05", "close": 91.51, "volume": 253386.0}, {"date": "2021-08-06", "close": 93.36, "volume": 462207.0}, {"date": "2021-08-09", "close": 93.53, "volume": 794799.0}, {"date": "2021-08-10", "close": 94.43, "volume": 744998.0}, {"date": "2021-08-11", "close": 95.45, "volume": 597174.0}, {"date": "2021-08-12", "close": 95.55, "volume": 307512.0}, {"date": "2021-08-13", "close": 94.96, "volume": 308120.0}, {"date": "2021-08-16", "close": 94.77, "volume": 303771.0}, {"date": "2021-08-17", "close": 93.9, "volume": 299981.0}, {"date": "2021-08-18", "close": 92.87, "volume": 298783.0}, {"date": "2021-08-19", "close": 92.06, "volume": 555338.0}, {"date": "2021-08-20", "close": 92.85, "volume": 261088.0}, {"date": "2021-08-23", "close": 93.55, "volume": 591624.0}, {"date": "2021-08-24", "close": 94.18, "volume": 259830.0}, {"date": "2021-08-25", "close": 95.3, "volume": 433896.0}, {"date": "2021-08-26", "close": 94.72, "volume": 457475.0}, {"date": "2021-08-27", "close": 96.09, "volume": 452271.0}, {"date": "2021-08-30", "close": 94.72, "volume": 707660.0}, {"date": "2021-08-31", "close": 94.8, "volume": 422143.0}, {"date": "2021-09-01", "close": 94.34, "volume": 368660.0}, {"date": "2021-09-02", "close": 94.63, "volume": 273519.0}, {"date": "2021-09-03", "close": 94.17, "volume": 244798.0}, {"date": "2021-09-07", "close": 93.57, "volume": 273783.0}, {"date": "2021-09-08", "close": 93.21, "volume": 285952.0}, {"date": "2021-09-09", "close": 93.45, "volume": 530323.0}, {"date": "2021-09-10", "close": 92.7, "volume": 279557.0}, {"date": "2021-09-13", "close": 93.72, "volume": 369725.0}, {"date": "2021-09-14", "close": 92.4, "volume": 285138.0}, {"date": "2021-09-15", "close": 93.36, "volume": 296229.0}, {"date": "2021-09-16", "close": 93.2, "volume": 234285.0}, {"date": "2021-09-17", "close": 92.84, "volume": 261456.0}, {"date": "2021-09-20", "close": 90.61, "volume": 849273.0}, {"date": "2021-09-21", "close": 90.5, "volume": 346196.0}, {"date": "2021-09-22", "close": 91.88, "volume": 435608.0}, {"date": "2021-09-23", "close": 94.09, "volume": 359160.0}, {"date": "2021-09-24", "close": 94.65, "volume": 866106.0}, {"date": "2021-09-27", "close": 96.02, "volume": 855102.0}, {"date": "2021-09-28", "close": 94.43, "volume": 755104.0}, {"date": "2021-09-29", "close": 94.04, "volume": 345571.0}, {"date": "2021-09-30", "close": 92.65, "volume": 743325.0}, {"date": "2021-10-01", "close": 94.11, "volume": 696922.0}, {"date": "2021-10-04", "close": 93.52, "volume": 630071.0}, {"date": "2021-10-05", "close": 95.1, "volume": 627410.0}, {"date": "2021-10-06", "close": 95.23, "volume": 448858.0}, {"date": "2021-10-07", "close": 95.86, "volume": 298052.0}, {"date": "2021-10-08", "close": 96.4, "volume": 359158.0}, {"date": "2021-10-11", "close": 95.4, "volume": 461895.0}, {"date": "2021-10-12", "close": 95.28, "volume": 840965.0}, {"date": "2021-10-13", "close": 94.89, "volume": 408718.0}, {"date": "2021-10-14", "close": 96.42, "volume": 385950.0}, {"date": "2021-10-15", "close": 97.6, "volume": 614778.0}, {"date": "2021-10-18", "close": 97.65, "volume": 591826.0}, {"date": "2021-10-19", "close": 98.57, "volume": 365739.0}, {"date": "2021-10-20", "close": 99.52, "volume": 1205108.0}, {"date": "2021-10-21", "close": 99.25, "volume": 790144.0}, {"date": "2021-10-22", "close": 100.47, "volume": 761822.0}, {"date": "2021-10-25", "close": 100.47, "volume": 420055.0}, {"date": "2021-10-26", "close": 100.48, "volume": 767134.0}, {"date": "2021-10-27", "close": 98.63, "volume": 429966.0}, {"date": "2021-10-28", "close": 99.88, "volume": 436058.0}, {"date": "2021-10-29", "close": 99.65, "volume": 352631.0}, {"date": "2021-11-01", "close": 100.1, "volume": 499717.0}, {"date": "2021-11-02", "close": 100.29, "volume": 494226.0}, {"date": "2021-11-03", "close": 100.95, "volume": 393991.0}, {"date": "2021-11-04", "close": 99.68, "volume": 492075.0}, {"date": "2021-11-05", "close": 99.92, "volume": 430183.0}, {"date": "2021-11-08", "close": 100.36, "volume": 569170.0}, {"date": "2021-11-09", "close": 99.88, "volume": 774633.0}, {"date": "2021-11-10", "close": 99.58, "volume": 319622.0}, {"date": "2021-11-11", "close": 99.98, "volume": 349620.0}, {"date": "2021-11-12", "close": 100.08, "volume": 285323.0}, {"date": "2021-11-15", "close": 100.12, "volume": 374443.0}, {"date": "2021-11-16", "close": 100.01, "volume": 319961.0}, {"date": "2021-11-17", "close": 98.95, "volume": 1273570.0}, {"date": "2021-11-18", "close": 98.54, "volume": 324214.0}, {"date": "2021-11-19", "close": 97.44, "volume": 854229.0}, {"date": "2021-11-22", "close": 98.73, "volume": 1179141.0}, {"date": "2021-11-23", "close": 100.09, "volume": 593339.0}, {"date": "2021-11-24", "close": 99.92, "volume": 355577.0}, {"date": "2021-11-26", "close": 96.51, "volume": 780872.0}, {"date": "2021-11-29", "close": 96.75, "volume": 496336.0}, {"date": "2021-11-30", "close": 94.32, "volume": 1191845.0}, {"date": "2021-12-01", "close": 93.24, "volume": 1024091.0}, {"date": "2021-12-02", "close": 96.06, "volume": 851810.0}, {"date": "2021-12-03", "close": 94.44, "volume": 1466667.0}, {"date": "2021-12-06", "close": 95.83, "volume": 601179.0}, {"date": "2021-12-07", "close": 97.45, "volume": 515249.0}, {"date": "2021-12-08", "close": 97.1, "volume": 300822.0}, {"date": "2021-12-09", "close": 96.64, "volume": 531968.0}, {"date": "2021-12-10", "close": 96.66, "volume": 426529.0}, {"date": "2021-12-13", "close": 95.38, "volume": 410347.0}, {"date": "2021-12-14", "close": 95.9, "volume": 401421.0}, {"date": "2021-12-15", "close": 96.26, "volume": 517200.0}, {"date": "2021-12-16", "close": 96.48, "volume": 1062640.0}, {"date": "2021-12-17", "close": 94.59, "volume": 1084843.0}, {"date": "2021-12-20", "close": 92.72, "volume": 2668407.0}, {"date": "2021-12-21", "close": 94.77, "volume": 703082.0}, {"date": "2021-12-22", "close": 95.42, "volume": 564135.0}, {"date": "2021-12-23", "close": 96.1, "volume": 391932.0}, {"date": "2021-12-27", "close": 97.07, "volume": 370206.0}, {"date": "2021-12-28", "close": 97.04, "volume": 606884.0}, {"date": "2021-12-29", "close": 96.92, "volume": 1271215.0}, {"date": "2021-12-30", "close": 96.67, "volume": 478493.0}, {"date": "2021-12-31", "close": 96.57, "volume": 410226.0}, {"date": "2022-01-03", "close": 97.67, "volume": 952964.0}, {"date": "2022-01-04", "close": 99.9, "volume": 938036.0}, {"date": "2022-01-05", "close": 98.48, "volume": 1008255.0}, {"date": "2022-01-06", "close": 100.1, "volume": 1571713.0}, {"date": "2022-01-07", "close": 101.06, "volume": 1407729.0}, {"date": "2022-01-10", "close": 100.77, "volume": 1620245.0}, {"date": "2022-01-11", "close": 101.74, "volume": 1088122.0}, {"date": "2022-01-12", "close": 101.75, "volume": 1054065.0}, {"date": "2022-01-13", "close": 101.35, "volume": 1350408.0}, {"date": "2022-01-14", "close": 100.46, "volume": 1290553.0}, {"date": "2022-01-18", "close": 98.22, "volume": 1255038.0}, {"date": "2022-01-19", "close": 96.46, "volume": 1031029.0}, {"date": "2022-01-20", "close": 95.68, "volume": 1728958.0}, {"date": "2022-01-21", "close": 93.85, "volume": 1634945.0}, {"date": "2022-01-24", "close": 94.19, "volume": 1790418.0}, {"date": "2022-01-25", "close": 94.49, "volume": 857142.0}, {"date": "2022-01-26", "close": 94.45, "volume": 1307418.0}, {"date": "2022-01-27", "close": 93.63, "volume": 1080229.0}, {"date": "2022-01-28", "close": 94.87, "volume": 753700.0}, {"date": "2022-01-31", "close": 96.02, "volume": 867953.0}, {"date": "2022-02-01", "close": 97.32, "volume": 1164621.0}, {"date": "2022-02-02", "close": 97.78, "volume": 1228819.0}, {"date": "2022-02-03", "close": 96.65, "volume": 545690.0}, {"date": "2022-02-04", "close": 98.23, "volume": 2256673.0}, {"date": "2022-02-07", "close": 98.6, "volume": 609484.0}, {"date": "2022-02-08", "close": 99.87, "volume": 1194955.0}, {"date": "2022-02-09", "close": 100.39, "volume": 2896365.0}, {"date": "2022-02-10", "close": 99.59, "volume": 588331.0}, {"date": "2022-02-11", "close": 98.06, "volume": 1354714.0}, {"date": "2022-02-14", "close": 97.01, "volume": 800208.0}, {"date": "2022-02-15", "close": 98.62, "volume": 2656379.0}, {"date": "2022-02-16", "close": 98.7, "volume": 521332.0}, {"date": "2022-02-17", "close": 96.17, "volume": 531790.0}, {"date": "2022-02-18", "close": 96.1, "volume": 646779.0}, {"date": "2022-02-22", "close": 95.51, "volume": 862140.0}, {"date": "2022-02-23", "close": 93.83, "volume": 1199926.0}, {"date": "2022-02-24", "close": 92.91, "volume": 3303083.0}, {"date": "2022-02-25", "close": 95.93, "volume": 759226.0}, {"date": "2022-02-28", "close": 94.75, "volume": 2720008.0}, {"date": "2022-03-01", "close": 91.15, "volume": 1676874.0}, {"date": "2022-03-02", "close": 93.61, "volume": 727545.0}, {"date": "2022-03-03", "close": 93.18, "volume": 1285811.0}, {"date": "2022-03-04", "close": 91.18, "volume": 867853.0}, {"date": "2022-03-07", "close": 87.58, "volume": 3294851.0}, {"date": "2022-03-08", "close": 87.26, "volume": 1699544.0}, {"date": "2022-03-09", "close": 90.47, "volume": 1134251.0}, {"date": "2022-03-10", "close": 89.83, "volume": 649996.0}, {"date": "2022-03-11", "close": 89.22, "volume": 609750.0}, {"date": "2022-03-14", "close": 90.0, "volume": 486818.0}, {"date": "2022-03-15", "close": 91.11, "volume": 543004.0}, {"date": "2022-03-16", "close": 93.83, "volume": 700562.0}, {"date": "2022-03-17", "close": 94.76, "volume": 471328.0}, {"date": "2022-03-18", "close": 95.18, "volume": 465388.0}, {"date": "2022-03-21", "close": 94.92, "volume": 887275.0}, {"date": "2022-03-22", "close": 96.54, "volume": 496938.0}, {"date": "2022-03-23", "close": 94.63, "volume": 360429.0}, {"date": "2022-03-24", "close": 94.96, "volume": 549242.0}, {"date": "2022-03-25", "close": 96.09, "volume": 517867.0}, {"date": "2022-03-28", "close": 95.8, "volume": 622426.0}, {"date": "2022-03-29", "close": 96.44, "volume": 1639314.0}, {"date": "2022-03-30", "close": 95.48, "volume": 419603.0}, {"date": "2022-03-31", "close": 93.39, "volume": 1833633.0}, {"date": "2022-04-01", "close": 93.29, "volume": 1042610.0}, {"date": "2022-04-04", "close": 92.99, "volume": 1300234.0}, {"date": "2022-04-05", "close": 92.12, "volume": 558412.0}, {"date": "2022-04-06", "close": 91.34, "volume": 825050.0}, {"date": "2022-04-07", "close": 90.99, "volume": 601230.0}, {"date": "2022-04-08", "close": 91.7, "volume": 462303.0}, {"date": "2022-04-11", "close": 91.27, "volume": 536135.0}, {"date": "2022-04-12", "close": 90.39, "volume": 1734248.0}, {"date": "2022-04-13", "close": 90.67, "volume": 3317461.0}, {"date": "2022-04-14", "close": 89.64, "volume": 3062447.0}, {"date": "2022-04-18", "close": 90.11, "volume": 905857.0}, {"date": "2022-04-19", "close": 91.51, "volume": 456314.0}, {"date": "2022-04-20", "close": 92.24, "volume": 360997.0}, {"date": "2022-04-21", "close": 90.68, "volume": 378274.0}, {"date": "2022-04-22", "close": 88.03, "volume": 509965.0}, {"date": "2022-04-25", "close": 88.19, "volume": 2987118.0}, {"date": "2022-04-26", "close": 85.87, "volume": 4130160.0}, {"date": "2022-04-27", "close": 85.72, "volume": 915059.0}, {"date": "2022-04-28", "close": 86.99, "volume": 861332.0}, {"date": "2022-04-29", "close": 83.93, "volume": 743557.0}, {"date": "2022-05-02", "close": 84.3, "volume": 1144226.0}, {"date": "2022-05-03", "close": 85.38, "volume": 871637.0}, {"date": "2022-05-04", "close": 87.98, "volume": 1322378.0}, {"date": "2022-05-05", "close": 85.44, "volume": 798311.0}, {"date": "2022-05-06", "close": 84.7, "volume": 1420601.0}, {"date": "2022-05-09", "close": 82.64, "volume": 898148.0}, {"date": "2022-05-10", "close": 81.91, "volume": 4763456.0}, {"date": "2022-05-11", "close": 81.0, "volume": 1338730.0}, {"date": "2022-05-12", "close": 80.6, "volume": 1175522.0}, {"date": "2022-05-13", "close": 81.93, "volume": 704989.0}, {"date": "2022-05-16", "close": 81.36, "volume": 591822.0}, {"date": "2022-05-17", "close": 83.64, "volume": 739024.0}, {"date": "2022-05-18", "close": 81.39, "volume": 539650.0}, {"date": "2022-05-19", "close": 80.8, "volume": 1620217.0}, {"date": "2022-05-20", "close": 80.74, "volume": 668640.0}, {"date": "2022-05-23", "close": 83.12, "volume": 583932.0}, {"date": "2022-05-24", "close": 82.86, "volume": 1308428.0}, {"date": "2022-05-25", "close": 83.64, "volume": 439052.0}, {"date": "2022-05-26", "close": 85.66, "volume": 683796.0}, {"date": "2022-05-27", "close": 87.21, "volume": 979850.0}, {"date": "2022-05-31", "close": 86.88, "volume": 723410.0}, {"date": "2022-06-01", "close": 85.46, "volume": 572092.0}, {"date": "2022-06-02", "close": 86.84, "volume": 1167992.0}, {"date": "2022-06-03", "close": 85.61, "volume": 583632.0}, {"date": "2022-06-06", "close": 85.91, "volume": 365504.0}, {"date": "2022-06-07", "close": 86.57, "volume": 325302.0}, {"date": "2022-06-08", "close": 85.06, "volume": 531422.0}, {"date": "2022-06-09", "close": 82.91, "volume": 434948.0}, {"date": "2022-06-10", "close": 79.93, "volume": 2207109.0}, {"date": "2022-06-13", "close": 77.31, "volume": 1358864.0}, {"date": "2022-06-14", "close": 76.82, "volume": 1330468.0}, {"date": "2022-06-15", "close": 77.64, "volume": 1124585.0}, {"date": "2022-06-16", "close": 75.42, "volume": 2577184.0}, {"date": "2022-06-17", "close": 75.85, "volume": 1406741.0}, {"date": "2022-06-21", "close": 77.32, "volume": 653539.0}, {"date": "2022-06-22", "close": 77.21, "volume": 522272.0}, {"date": "2022-06-23", "close": 76.58, "volume": 515081.0}, {"date": "2022-06-24", "close": 79.41, "volume": 450922.0}, {"date": "2022-06-27", "close": 79.17, "volume": 399861.0}, {"date": "2022-06-28", "close": 78.42, "volume": 527753.0}, {"date": "2022-06-29", "close": 77.79, "volume": 397494.0}, {"date": "2022-06-30", "close": 77.19, "volume": 863093.0}, {"date": "2022-07-01", "close": 78.24, "volume": 400177.0}, {"date": "2022-07-05", "close": 78.15, "volume": 990989.0}, {"date": "2022-07-06", "close": 77.8, "volume": 568727.0}, {"date": "2022-07-07", "close": 78.98, "volume": 1969129.0}, {"date": "2022-07-08", "close": 78.75, "volume": 455354.0}, {"date": "2022-07-11", "close": 78.03, "volume": 469383.0}, {"date": "2022-07-12", "close": 77.61, "volume": 683580.0}, {"date": "2022-07-13", "close": 76.78, "volume": 718629.0}, {"date": "2022-07-14", "close": 75.35, "volume": 1056063.0}, {"date": "2022-07-15", "close": 77.87, "volume": 834958.0}, {"date": "2022-07-18", "close": 77.59, "volume": 667979.0}, {"date": "2022-07-19", "close": 79.99, "volume": 497699.0}, {"date": "2022-07-20", "close": 80.5, "volume": 331649.0}, {"date": "2022-07-21", "close": 80.95, "volume": 296397.0}, {"date": "2022-07-22", "close": 80.36, "volume": 497146.0}, {"date": "2022-07-25", "close": 80.91, "volume": 325708.0}, {"date": "2022-07-26", "close": 79.86, "volume": 242321.0}, {"date": "2022-07-27", "close": 81.13, "volume": 455386.0}, {"date": "2022-07-28", "close": 81.79, "volume": 320281.0}, {"date": "2022-07-29", "close": 82.94, "volume": 358506.0}, {"date": "2022-08-01", "close": 82.38, "volume": 252265.0}, {"date": "2022-08-02", "close": 81.4, "volume": 244155.0}, {"date": "2022-08-03", "close": 82.65, "volume": 361676.0}, {"date": "2022-08-04", "close": 82.38, "volume": 274563.0}, {"date": "2022-08-05", "close": 83.0, "volume": 298477.0}, {"date": "2022-08-08", "close": 82.97, "volume": 287934.0}, {"date": "2022-08-09", "close": 83.34, "volume": 299765.0}, {"date": "2022-08-10", "close": 85.33, "volume": 368113.0}, {"date": "2022-08-11", "close": 86.25, "volume": 231777.0}, {"date": "2022-08-12", "close": 87.6, "volume": 527588.0}, {"date": "2022-08-15", "close": 87.68, "volume": 224979.0}, {"date": "2022-08-16", "close": 88.21, "volume": 483053.0}, {"date": "2022-08-17", "close": 87.72, "volume": 354147.0}, {"date": "2022-08-18", "close": 87.85, "volume": 237434.0}, {"date": "2022-08-19", "close": 86.09, "volume": 329229.0}, {"date": "2022-08-22", "close": 84.21, "volume": 313689.0}, {"date": "2022-08-23", "close": 83.93, "volume": 272723.0}, {"date": "2022-08-24", "close": 84.26, "volume": 240111.0}, {"date": "2022-08-25", "close": 85.58, "volume": 291149.0}, {"date": "2022-08-26", "close": 83.01, "volume": 314543.0}, {"date": "2022-08-29", "close": 82.32, "volume": 419902.0}, {"date": "2022-08-30", "close": 81.93, "volume": 279931.0}, {"date": "2022-08-31", "close": 81.33, "volume": 496737.0}, {"date": "2022-09-01", "close": 81.46, "volume": 438630.0}, {"date": "2022-09-02", "close": 80.84, "volume": 331026.0}, {"date": "2022-09-06", "close": 80.59, "volume": 394863.0}, {"date": "2022-09-07", "close": 82.2, "volume": 506408.0}, {"date": "2022-09-08", "close": 83.54, "volume": 368393.0}, {"date": "2022-09-09", "close": 84.4, "volume": 678213.0}, {"date": "2022-09-12", "close": 85.16, "volume": 257218.0}, {"date": "2022-09-13", "close": 81.99, "volume": 513154.0}, {"date": "2022-09-14", "close": 81.93, "volume": 339735.0}, {"date": "2022-09-15", "close": 82.18, "volume": 342927.0}, {"date": "2022-09-16", "close": 81.39, "volume": 583311.0}, {"date": "2022-09-19", "close": 82.33, "volume": 350101.0}, {"date": "2022-09-20", "close": 81.17, "volume": 723047.0}, {"date": "2022-09-21", "close": 79.59, "volume": 366658.0}, {"date": "2022-09-22", "close": 78.11, "volume": 774657.0}, {"date": "2022-09-23", "close": 76.77, "volume": 739912.0}, {"date": "2022-09-26", "close": 75.49, "volume": 1353025.0}, {"date": "2022-09-27", "close": 75.16, "volume": 2257433.0}, {"date": "2022-09-28", "close": 76.17, "volume": 991604.0}, {"date": "2022-09-29", "close": 75.14, "volume": 631293.0}, {"date": "2022-09-30", "close": 74.44, "volume": 625075.0}, {"date": "2022-10-03", "close": 76.41, "volume": 919851.0}, {"date": "2022-10-04", "close": 79.53, "volume": 1585521.0}, {"date": "2022-10-05", "close": 78.9, "volume": 425083.0}, {"date": "2022-10-06", "close": 77.9, "volume": 1154187.0}, {"date": "2022-10-07", "close": 75.97, "volume": 480126.0}, {"date": "2022-10-10", "close": 75.69, "volume": 1012715.0}, {"date": "2022-10-11", "close": 74.84, "volume": 1031492.0}, {"date": "2022-10-12", "close": 74.7, "volume": 1717794.0}, {"date": "2022-10-13", "close": 77.63, "volume": 3522509.0}, {"date": "2022-10-14", "close": 76.39, "volume": 429736.0}, {"date": "2022-10-17", "close": 78.23, "volume": 675920.0}, {"date": "2022-10-18", "close": 79.43, "volume": 846224.0}, {"date": "2022-10-19", "close": 78.15, "volume": 432190.0}, {"date": "2022-10-20", "close": 76.75, "volume": 452013.0}, {"date": "2022-10-21", "close": 78.8, "volume": 309879.0}, {"date": "2022-10-24", "close": 79.84, "volume": 358945.0}, {"date": "2022-10-25", "close": 80.94, "volume": 310239.0}, {"date": "2022-10-26", "close": 81.15, "volume": 292076.0}, {"date": "2022-10-27", "close": 81.83, "volume": 338043.0}, {"date": "2022-10-28", "close": 83.94, "volume": 482439.0}, {"date": "2022-10-31", "close": 83.48, "volume": 537113.0}, {"date": "2022-11-01", "close": 83.83, "volume": 428975.0}, {"date": "2022-11-02", "close": 82.68, "volume": 465821.0}, {"date": "2022-11-03", "close": 81.78, "volume": 267832.0}, {"date": "2022-11-04", "close": 83.44, "volume": 395041.0}, {"date": "2022-11-07", "close": 84.24, "volume": 860905.0}, {"date": "2022-11-08", "close": 84.54, "volume": 464226.0}, {"date": "2022-11-09", "close": 83.07, "volume": 322410.0}, {"date": "2022-11-10", "close": 87.41, "volume": 591515.0}, {"date": "2022-11-11", "close": 87.96, "volume": 675115.0}, {"date": "2022-11-14", "close": 86.49, "volume": 831520.0}, {"date": "2022-11-15", "close": 86.72, "volume": 1069306.0}, {"date": "2022-11-16", "close": 86.13, "volume": 475904.0}, {"date": "2022-11-17", "close": 85.58, "volume": 819871.0}, {"date": "2022-11-18", "close": 86.18, "volume": 864491.0}, {"date": "2022-11-21", "close": 86.45, "volume": 321909.0}, {"date": "2022-11-22", "close": 87.36, "volume": 217852.0}, {"date": "2022-11-23", "close": 87.66, "volume": 220490.0}, {"date": "2022-11-25", "close": 88.05, "volume": 135240.0}, {"date": "2022-11-28", "close": 86.45, "volume": 340198.0}, {"date": "2022-11-29", "close": 87.05, "volume": 1234129.0}, {"date": "2022-11-30", "close": 88.6, "volume": 481137.0}, {"date": "2022-12-01", "close": 87.96, "volume": 303182.0}, {"date": "2022-12-02", "close": 87.64, "volume": 241752.0}, {"date": "2022-12-05", "close": 85.21, "volume": 723757.0}, {"date": "2022-12-06", "close": 84.49, "volume": 527003.0}, {"date": "2022-12-07", "close": 84.14, "volume": 363566.0}, {"date": "2022-12-08", "close": 84.25, "volume": 1178310.0}, {"date": "2022-12-09", "close": 83.95, "volume": 337692.0}, {"date": "2022-12-12", "close": 85.01, "volume": 319388.0}, {"date": "2022-12-13", "close": 85.19, "volume": 424193.0}, {"date": "2022-12-14", "close": 84.07, "volume": 1090056.0}, {"date": "2022-12-15", "close": 81.83, "volume": 573984.0}, {"date": "2022-12-16", "close": 81.08, "volume": 371986.0}, {"date": "2022-12-19", "close": 80.86, "volume": 506243.0}, {"date": "2022-12-20", "close": 81.21, "volume": 640983.0}, {"date": "2022-12-21", "close": 82.59, "volume": 338320.0}, {"date": "2022-12-22", "close": 81.78, "volume": 372986.0}, {"date": "2022-12-23", "close": 82.33, "volume": 379147.0}, {"date": "2022-12-27", "close": 82.24, "volume": 632760.0}, {"date": "2022-12-28", "close": 81.72, "volume": 333011.0}, {"date": "2022-12-29", "close": 83.02, "volume": 432200.0}, {"date": "2022-12-30", "close": 82.73, "volume": 360723.0}, {"date": "2023-01-03", "close": 82.99, "volume": 294459.0}, {"date": "2023-01-04", "close": 84.24, "volume": 381540.0}, {"date": "2023-01-05", "close": 83.53, "volume": 259294.0}, {"date": "2023-01-06", "close": 85.55, "volume": 278441.0}, {"date": "2023-01-09", "close": 85.24, "volume": 466294.0}, {"date": "2023-01-10", "close": 85.9, "volume": 276317.0}, {"date": "2023-01-11", "close": 86.64, "volume": 784866.0}, {"date": "2023-01-12", "close": 87.08, "volume": 395398.0}, {"date": "2023-01-13", "close": 87.65, "volume": 545816.0}, {"date": "2023-01-17", "close": 87.12, "volume": 380311.0}, {"date": "2023-01-18", "close": 85.49, "volume": 771414.0}, {"date": "2023-01-19", "close": 84.51, "volume": 1329159.0}, {"date": "2023-01-20", "close": 85.98, "volume": 285807.0}, {"date": "2023-01-23", "close": 87.05, "volume": 325328.0}, {"date": "2023-01-24", "close": 86.96, "volume": 236427.0}, {"date": "2023-01-25", "close": 87.55, "volume": 317272.0}, {"date": "2023-01-26", "close": 88.13, "volume": 355035.0}, {"date": "2023-01-27", "close": 88.32, "volume": 180582.0}, {"date": "2023-01-30", "close": 87.85, "volume": 306149.0}, {"date": "2023-01-31", "close": 89.21, "volume": 301495.0}, {"date": "2023-02-01", "close": 89.49, "volume": 296440.0}, {"date": "2023-02-02", "close": 89.81, "volume": 288187.0}, {"date": "2023-02-03", "close": 89.81, "volume": 295192.0}, {"date": "2023-02-06", "close": 89.52, "volume": 173479.0}, {"date": "2023-02-07", "close": 90.64, "volume": 220804.0}, {"date": "2023-02-08", "close": 90.11, "volume": 165497.0}, {"date": "2023-02-09", "close": 88.86, "volume": 266123.0}, {"date": "2023-02-10", "close": 89.12, "volume": 168290.0}, {"date": "2023-02-13", "close": 90.19, "volume": 664852.0}, {"date": "2023-02-14", "close": 89.68, "volume": 666884.0}, {"date": "2023-02-15", "close": 89.96, "volume": 431618.0}, {"date": "2023-02-16", "close": 89.05, "volume": 209414.0}, {"date": "2023-02-17", "close": 89.12, "volume": 234697.0}, {"date": "2023-02-21", "close": 87.23, "volume": 391327.0}, {"date": "2023-02-22", "close": 87.09, "volume": 217067.0}, {"date": "2023-02-23", "close": 87.28, "volume": 165923.0}, {"date": "2023-02-24", "close": 87.26, "volume": 204647.0}, {"date": "2023-02-27", "close": 87.18, "volume": 205788.0}, {"date": "2023-02-28", "close": 87.36, "volume": 299048.0}, {"date": "2023-03-01", "close": 87.02, "volume": 191679.0}, {"date": "2023-03-02", "close": 86.51, "volume": 305369.0}, {"date": "2023-03-03", "close": 87.85, "volume": 244840.0}, {"date": "2023-03-06", "close": 87.68, "volume": 267164.0}, {"date": "2023-03-07", "close": 85.6, "volume": 206642.0}, {"date": "2023-03-08", "close": 85.25, "volume": 438932.0}, {"date": "2023-03-09", "close": 81.68, "volume": 562059.0}, {"date": "2023-03-10", "close": 79.66, "volume": 2347025.0}, {"date": "2023-03-13", "close": 76.29, "volume": 3028380.0}, {"date": "2023-03-14", "close": 78.09, "volume": 735549.0}, {"date": "2023-03-15", "close": 76.07, "volume": 1256366.0}, {"date": "2023-03-16", "close": 77.59, "volume": 899687.0}, {"date": "2023-03-17", "close": 74.99, "volume": 892506.0}, {"date": "2023-03-20", "close": 75.95, "volume": 872938.0}, {"date": "2023-03-21", "close": 78.26, "volume": 998628.0}, {"date": "2023-03-22", "close": 76.0, "volume": 515488.0}, {"date": "2023-03-23", "close": 75.21, "volume": 678072.0}, {"date": "2023-03-24", "close": 74.95, "volume": 1007785.0}, {"date": "2023-03-27", "close": 76.13, "volume": 628490.0}, {"date": "2023-03-28", "close": 76.17, "volume": 358098.0}, {"date": "2023-03-29", "close": 77.29, "volume": 652591.0}, {"date": "2023-03-30", "close": 77.01, "volume": 466544.0}, {"date": "2023-03-31", "close": 77.89, "volume": 360159.0}, {"date": "2023-04-03", "close": 77.75, "volume": 411833.0}, {"date": "2023-04-04", "close": 76.8, "volume": 481794.0}, {"date": "2023-04-05", "close": 76.71, "volume": 431602.0}, {"date": "2023-04-06", "close": 77.05, "volume": 375050.0}, {"date": "2023-04-10", "close": 77.36, "volume": 346689.0}, {"date": "2023-04-11", "close": 78.04, "volume": 2832107.0}, {"date": "2023-04-12", "close": 77.86, "volume": 386999.0}, {"date": "2023-04-13", "close": 78.32, "volume": 1828105.0}, {"date": "2023-04-14", "close": 78.98, "volume": 449893.0}, {"date": "2023-04-17", "close": 80.12, "volume": 381007.0}, {"date": "2023-04-18", "close": 80.35, "volume": 331636.0}, {"date": "2023-04-19", "close": 80.93, "volume": 313566.0}, {"date": "2023-04-20", "close": 80.42, "volume": 955065.0}, {"date": "2023-04-21", "close": 79.94, "volume": 374572.0}, {"date": "2023-04-24", "close": 79.75, "volume": 255102.0}, {"date": "2023-04-25", "close": 78.14, "volume": 291036.0}, {"date": "2023-04-26", "close": 77.35, "volume": 482297.0}, {"date": "2023-04-27", "close": 78.66, "volume": 503601.0}, {"date": "2023-04-28", "close": 79.58, "volume": 455041.0}, {"date": "2023-05-01", "close": 79.28, "volume": 313946.0}, {"date": "2023-05-02", "close": 77.18, "volume": 703829.0}, {"date": "2023-05-03", "close": 76.17, "volume": 1175893.0}, {"date": "2023-05-04", "close": 74.65, "volume": 1020259.0}, {"date": "2023-05-05", "close": 76.7, "volume": 339754.0}, {"date": "2023-05-08", "close": 76.68, "volume": 261614.0}, {"date": "2023-05-09", "close": 76.52, "volume": 241812.0}, {"date": "2023-05-10", "close": 76.28, "volume": 301349.0}, {"date": "2023-05-11", "close": 75.96, "volume": 605654.0}, {"date": "2023-05-12", "close": 75.73, "volume": 362246.0}, {"date": "2023-05-15", "close": 76.49, "volume": 370976.0}, {"date": "2023-05-16", "close": 75.69, "volume": 438536.0}, {"date": "2023-05-17", "close": 77.62, "volume": 285262.0}, {"date": "2023-05-18", "close": 78.12, "volume": 473764.0}, {"date": "2023-05-19", "close": 77.76, "volume": 269858.0}, {"date": "2023-05-22", "close": 78.22, "volume": 507582.0}, {"date": "2023-05-23", "close": 77.65, "volume": 254152.0}, {"date": "2023-05-24", "close": 76.59, "volume": 435966.0}, {"date": "2023-05-25", "close": 76.63, "volume": 333135.0}, {"date": "2023-05-26", "close": 77.23, "volume": 224505.0}, {"date": "2023-05-30", "close": 77.49, "volume": 300730.0}, {"date": "2023-05-31", "close": 76.44, "volume": 295674.0}, {"date": "2023-06-01", "close": 77.39, "volume": 353612.0}, {"date": "2023-06-02", "close": 79.29, "volume": 375366.0}, {"date": "2023-06-05", "close": 78.72, "volume": 333127.0}, {"date": "2023-06-06", "close": 79.89, "volume": 309649.0}, {"date": "2023-06-07", "close": 80.42, "volume": 304265.0}, {"date": "2023-06-08", "close": 80.31, "volume": 178529.0}, {"date": "2023-06-09", "close": 80.24, "volume": 282630.0}, {"date": "2023-06-12", "close": 80.17, "volume": 237196.0}, {"date": "2023-06-13", "close": 80.8, "volume": 267995.0}, {"date": "2023-06-14", "close": 80.47, "volume": 4293811.0}, {"date": "2023-06-15", "close": 81.49, "volume": 333942.0}, {"date": "2023-06-16", "close": 81.2, "volume": 244232.0}, {"date": "2023-06-20", "close": 80.6, "volume": 239503.0}, {"date": "2023-06-21", "close": 80.35, "volume": 276560.0}, {"date": "2023-06-22", "close": 79.7, "volume": 218532.0}, {"date": "2023-06-23", "close": 79.19, "volume": 224421.0}, {"date": "2023-06-26", "close": 79.14, "volume": 209500.0}, {"date": "2023-06-27", "close": 79.88, "volume": 164582.0}, {"date": "2023-06-28", "close": 79.79, "volume": 220985.0}, {"date": "2023-06-29", "close": 80.65, "volume": 207972.0}, {"date": "2023-06-30", "close": 81.24, "volume": 359207.0}, {"date": "2023-07-03", "close": 81.87, "volume": 218236.0}, {"date": "2023-07-05", "close": 81.54, "volume": 374865.0}, {"date": "2023-07-06", "close": 80.68, "volume": 421683.0}, {"date": "2023-07-07", "close": 80.98, "volume": 353309.0}, {"date": "2023-07-10", "close": 81.42, "volume": 223789.0}, {"date": "2023-07-11", "close": 82.48, "volume": 605952.0}, {"date": "2023-07-12", "close": 83.13, "volume": 341696.0}, {"date": "2023-07-13", "close": 83.74, "volume": 233515.0}, {"date": "2023-07-14", "close": 83.15, "volume": 2737474.0}, {"date": "2023-07-17", "close": 84.01, "volume": 4105406.0}, {"date": "2023-07-18", "close": 85.15, "volume": 421542.0}, {"date": "2023-07-19", "close": 85.69, "volume": 1953098.0}, {"date": "2023-07-20", "close": 86.1, "volume": 1627696.0}, {"date": "2023-07-21", "close": 85.67, "volume": 286952.0}, {"date": "2023-07-24", "close": 86.54, "volume": 3333146.0}, {"date": "2023-07-25", "close": 85.95, "volume": 261329.0}, {"date": "2023-07-26", "close": 86.71, "volume": 263435.0}, {"date": "2023-07-27", "close": 85.52, "volume": 384761.0}, {"date": "2023-07-28", "close": 85.77, "volume": 248484.0}, {"date": "2023-07-31", "close": 86.13, "volume": 252846.0}, {"date": "2023-08-01", "close": 86.03, "volume": 302766.0}, {"date": "2023-08-02", "close": 85.27, "volume": 282112.0}, {"date": "2023-08-03", "close": 85.38, "volume": 323183.0}, {"date": "2023-08-04", "close": 85.09, "volume": 268429.0}, {"date": "2023-08-07", "close": 86.1, "volume": 369045.0}, {"date": "2023-08-08", "close": 85.2, "volume": 355433.0}, {"date": "2023-08-09", "close": 84.56, "volume": 321951.0}, {"date": "2023-08-10", "close": 84.66, "volume": 277226.0}, {"date": "2023-08-11", "close": 84.74, "volume": 330940.0}, {"date": "2023-08-14", "close": 84.55, "volume": 308164.0}, {"date": "2023-08-15", "close": 82.92, "volume": 431603.0}, {"date": "2023-08-16", "close": 82.67, "volume": 329512.0}, {"date": "2023-08-17", "close": 82.22, "volume": 341414.0}, {"date": "2023-08-18", "close": 82.3, "volume": 337388.0}, {"date": "2023-08-21", "close": 82.19, "volume": 558218.0}, {"date": "2023-08-22", "close": 81.38, "volume": 331770.0}, {"date": "2023-08-23", "close": 82.13, "volume": 355793.0}, {"date": "2023-08-24", "close": 81.96, "volume": 324298.0}, {"date": "2023-08-25", "close": 82.24, "volume": 341971.0}, {"date": "2023-08-28", "close": 82.74, "volume": 332432.0}, {"date": "2023-08-29", "close": 83.59, "volume": 279090.0}, {"date": "2023-08-30", "close": 83.66, "volume": 265717.0}, {"date": "2023-08-31", "close": 83.5, "volume": 203217.0}, {"date": "2023-09-01", "close": 84.22, "volume": 366934.0}, {"date": "2023-09-05", "close": 83.34, "volume": 240325.0}, {"date": "2023-09-06", "close": 83.08, "volume": 223993.0}, {"date": "2023-09-07", "close": 82.92, "volume": 336448.0}, {"date": "2023-09-08", "close": 83.24, "volume": 229988.0}, {"date": "2023-09-11", "close": 83.51, "volume": 257845.0}, {"date": "2023-09-12", "close": 84.12, "volume": 228098.0}, {"date": "2023-09-13", "close": 83.96, "volume": 217302.0}, {"date": "2023-09-14", "close": 84.82, "volume": 281500.0}, {"date": "2023-09-15", "close": 84.4, "volume": 313281.0}, {"date": "2023-09-18", "close": 84.48, "volume": 296324.0}, {"date": "2023-09-19", "close": 84.35, "volume": 279299.0}, {"date": "2023-09-20", "close": 83.78, "volume": 270920.0}, {"date": "2023-09-21", "close": 82.37, "volume": 450849.0}, {"date": "2023-09-22", "close": 81.89, "volume": 401173.0}, {"date": "2023-09-25", "close": 82.05, "volume": 436671.0}, {"date": "2023-09-26", "close": 80.9, "volume": 551178.0}, {"date": "2023-09-27", "close": 80.8, "volume": 357284.0}, {"date": "2023-09-28", "close": 80.88, "volume": 1115267.0}, {"date": "2023-09-29", "close": 80.32, "volume": 532050.0}, {"date": "2023-10-02", "close": 79.58, "volume": 518700.0}, {"date": "2023-10-03", "close": 78.2, "volume": 810830.0}, {"date": "2023-10-04", "close": 78.81, "volume": 731120.0}, {"date": "2023-10-05", "close": 79.27, "volume": 356119.0}, {"date": "2023-10-06", "close": 79.93, "volume": 374842.0}, {"date": "2023-10-09", "close": 79.97, "volume": 3715587.0}, {"date": "2023-10-10", "close": 80.6, "volume": 340069.0}, {"date": "2023-10-11", "close": 80.73, "volume": 260888.0}, {"date": "2023-10-12", "close": 80.12, "volume": 354909.0}, {"date": "2023-10-13", "close": 80.1, "volume": 476780.0}, {"date": "2023-10-16", "close": 81.03, "volume": 368564.0}, {"date": "2023-10-17", "close": 81.68, "volume": 722463.0}, {"date": "2023-10-18", "close": 80.19, "volume": 3070596.0}, {"date": "2023-10-19", "close": 79.05, "volume": 2594396.0}, {"date": "2023-10-20", "close": 77.83, "volume": 442018.0}, {"date": "2023-10-23", "close": 77.22, "volume": 754044.0}, {"date": "2023-10-24", "close": 77.73, "volume": 410093.0}, {"date": "2023-10-25", "close": 77.4, "volume": 523224.0}, {"date": "2023-10-26", "close": 77.44, "volume": 490591.0}, {"date": "2023-10-27", "close": 75.97, "volume": 4009070.0}, {"date": "2023-10-30", "close": 77.17, "volume": 1363214.0}, {"date": "2023-10-31", "close": 77.99, "volume": 873178.0}, {"date": "2023-11-01", "close": 78.5, "volume": 411394.0}, {"date": "2023-11-02", "close": 80.48, "volume": 273282.0}, {"date": "2023-11-03", "close": 81.77, "volume": 286364.0}, {"date": "2023-11-06", "close": 81.45, "volume": 369837.0}, {"date": "2023-11-07", "close": 81.33, "volume": 311001.0}, {"date": "2023-11-08", "close": 81.36, "volume": 340139.0}, {"date": "2023-11-09", "close": 80.93, "volume": 4197170.0}, {"date": "2023-11-10", "close": 81.85, "volume": 248933.0}, {"date": "2023-11-13", "close": 81.7, "volume": 2136071.0}, {"date": "2023-11-14", "close": 83.67, "volume": 548412.0}, {"date": "2023-11-15", "close": 84.08, "volume": 302437.0}, {"date": "2023-11-16", "close": 84.13, "volume": 4201238.0}, {"date": "2023-11-17", "close": 84.73, "volume": 272134.0}, {"date": "2023-11-20", "close": 85.02, "volume": 410493.0}, {"date": "2023-11-21", "close": 84.9, "volume": 349926.0}, {"date": "2023-11-22", "close": 85.29, "volume": 592637.0}, {"date": "2023-11-24", "close": 85.62, "volume": 99253.0}, {"date": "2023-11-27", "close": 85.39, "volume": 312060.0}, {"date": "2023-11-28", "close": 85.33, "volume": 494226.0}, {"date": "2023-11-29", "close": 86.07, "volume": 234128.0}, {"date": "2023-11-30", "close": 86.91, "volume": 689478.0}, {"date": "2023-12-01", "close": 87.88, "volume": 1006730.0}, {"date": "2023-12-04", "close": 88.03, "volume": 370023.0}, {"date": "2023-12-05", "close": 87.6, "volume": 339357.0}, {"date": "2023-12-06", "close": 87.21, "volume": 290785.0}, {"date": "2023-12-07", "close": 87.65, "volume": 442707.0}, {"date": "2023-12-08", "close": 88.17, "volume": 321320.0}, {"date": "2023-12-11", "close": 88.71, "volume": 389138.0}, {"date": "2023-12-12", "close": 89.27, "volume": 293482.0}, {"date": "2023-12-13", "close": 90.91, "volume": 483837.0}, {"date": "2023-12-14", "close": 92.1, "volume": 506646.0}, {"date": "2023-12-15", "close": 91.58, "volume": 340061.0}, {"date": "2023-12-18", "close": 91.74, "volume": 351318.0}, {"date": "2023-12-19", "close": 92.09, "volume": 273569.0}, {"date": "2023-12-20", "close": 90.47, "volume": 317328.0}, {"date": "2023-12-21", "close": 91.3, "volume": 1398079.0}, {"date": "2023-12-22", "close": 91.59, "volume": 488161.0}, {"date": "2023-12-26", "close": 92.09, "volume": 404207.0}, {"date": "2023-12-27", "close": 92.38, "volume": 294618.0}, {"date": "2023-12-28", "close": 92.67, "volume": 245362.0}, {"date": "2023-12-29", "close": 92.26, "volume": 262917.0}, {"date": "2024-01-02", "close": 92.32, "volume": 285826.0}, {"date": "2024-01-03", "close": 91.29, "volume": 496322.0}, {"date": "2024-01-04", "close": 91.62, "volume": 486834.0}, {"date": "2024-01-05", "close": 92.12, "volume": 252585.0}, {"date": "2024-01-08", "close": 92.73, "volume": 406050.0}, {"date": "2024-01-09", "close": 92.02, "volume": 312755.0}, {"date": "2024-01-10", "close": 92.23, "volume": 273688.0}, {"date": "2024-01-11", "close": 91.77, "volume": 2341032.0}, {"date": "2024-01-12", "close": 91.53, "volume": 205688.0}, {"date": "2024-01-16", "close": 90.89, "volume": 299432.0}, {"date": "2024-01-17", "close": 90.62, "volume": 377257.0}, {"date": "2024-01-18", "close": 90.85, "volume": 394271.0}, {"date": "2024-01-19", "close": 92.4, "volume": 2839310.0}, {"date": "2024-01-22", "close": 92.98, "volume": 358655.0}, {"date": "2024-01-23", "close": 92.92, "volume": 278660.0}, {"date": "2024-01-24", "close": 93.29, "volume": 1147814.0}, {"date": "2024-01-25", "close": 93.7, "volume": 2222679.0}, {"date": "2024-01-26", "close": 94.02, "volume": 340461.0}, {"date": "2024-01-29", "close": 94.54, "volume": 1567200.0}, {"date": "2024-01-30", "close": 95.47, "volume": 1410509.0}, {"date": "2024-01-31", "close": 93.98, "volume": 1689752.0}, {"date": "2024-02-01", "close": 94.03, "volume": 508713.0}, {"date": "2024-02-02", "close": 94.46, "volume": 508765.0}, {"date": "2024-02-05", "close": 93.69, "volume": 806008.0}, {"date": "2024-02-06", "close": 93.97, "volume": 264125.0}, {"date": "2024-02-07", "close": 94.53, "volume": 281229.0}, {"date": "2024-02-08", "close": 94.33, "volume": 399297.0}, {"date": "2024-02-09", "close": 94.75, "volume": 447140.0}, {"date": "2024-02-12", "close": 95.38, "volume": 508754.0}, {"date": "2024-02-13", "close": 93.88, "volume": 501788.0}, {"date": "2024-02-14", "close": 94.93, "volume": 562005.0}, {"date": "2024-02-15", "close": 96.6, "volume": 385553.0}, {"date": "2024-02-16", "close": 96.27, "volume": 340169.0}, {"date": "2024-02-20", "close": 95.88, "volume": 348917.0}, {"date": "2024-02-21", "close": 95.99, "volume": 409430.0}, {"date": "2024-02-22", "close": 97.17, "volume": 332402.0}, {"date": "2024-02-23", "close": 97.53, "volume": 358087.0}, {"date": "2024-02-26", "close": 97.24, "volume": 274340.0}, {"date": "2024-02-27", "close": 97.58, "volume": 285251.0}, {"date": "2024-02-28", "close": 97.85, "volume": 190365.0}, {"date": "2024-02-29", "close": 97.93, "volume": 2829867.0}, {"date": "2024-03-01", "close": 97.91, "volume": 413564.0}, {"date": "2024-03-04", "close": 98.08, "volume": 389761.0}, {"date": "2024-03-05", "close": 98.27, "volume": 374511.0}, {"date": "2024-03-06", "close": 98.78, "volume": 305437.0}, {"date": "2024-03-07", "close": 98.69, "volume": 333969.0}, {"date": "2024-03-08", "close": 98.92, "volume": 274533.0}, {"date": "2024-03-11", "close": 99.04, "volume": 422733.0}, {"date": "2024-03-12", "close": 99.4, "volume": 567168.0}, {"date": "2024-03-13", "close": 99.91, "volume": 336655.0}, {"date": "2024-03-14", "close": 99.09, "volume": 347167.0}, {"date": "2024-03-15", "close": 99.05, "volume": 341034.0}, {"date": "2024-03-18", "close": 99.34, "volume": 314905.0}, {"date": "2024-03-19", "close": 99.85, "volume": 278319.0}, {"date": "2024-03-20", "close": 101.25, "volume": 401458.0}, {"date": "2024-03-21", "close": 102.26, "volume": 269892.0}, {"date": "2024-03-22", "close": 100.49, "volume": 287351.0}, {"date": "2024-03-25", "close": 100.49, "volume": 230409.0}, {"date": "2024-03-26", "close": 100.58, "volume": 331005.0}, {"date": "2024-03-27", "close": 101.93, "volume": 352426.0}, {"date": "2024-03-28", "close": 102.39, "volume": 306859.0}, {"date": "2024-04-01", "close": 101.53, "volume": 256489.0}, {"date": "2024-04-02", "close": 100.94, "volume": 253205.0}, {"date": "2024-04-03", "close": 100.96, "volume": 426613.0}, {"date": "2024-04-04", "close": 99.83, "volume": 320931.0}, {"date": "2024-04-05", "close": 100.68, "volume": 284635.0}, {"date": "2024-04-08", "close": 101.37, "volume": 159150.0}, {"date": "2024-04-09", "close": 100.76, "volume": 208996.0}, {"date": "2024-04-10", "close": 99.11, "volume": 541351.0}, {"date": "2024-04-11", "close": 98.62, "volume": 220290.0}, {"date": "2024-04-12", "close": 97.18, "volume": 682025.0}, {"date": "2024-04-15", "close": 96.48, "volume": 335083.0}, {"date": "2024-04-16", "close": 95.9, "volume": 365178.0}, {"date": "2024-04-17", "close": 96.03, "volume": 222740.0}, {"date": "2024-04-18", "close": 96.4, "volume": 271976.0}, {"date": "2024-04-19", "close": 97.75, "volume": 328593.0}, {"date": "2024-04-22", "close": 99.06, "volume": 350778.0}, {"date": "2024-04-23", "close": 99.82, "volume": 252849.0}, {"date": "2024-04-24", "close": 99.72, "volume": 662788.0}, {"date": "2024-04-25", "close": 99.12, "volume": 185354.0}, {"date": "2024-04-26", "close": 98.93, "volume": 203807.0}, {"date": "2024-04-29", "close": 98.74, "volume": 302892.0}, {"date": "2024-04-30", "close": 97.66, "volume": 235503.0}, {"date": "2024-05-01", "close": 97.76, "volume": 263869.0}, {"date": "2024-05-02", "close": 98.37, "volume": 194323.0}, {"date": "2024-05-03", "close": 98.7, "volume": 202566.0}, {"date": "2024-05-06", "close": 99.85, "volume": 216124.0}, {"date": "2024-05-07", "close": 100.09, "volume": 191268.0}, {"date": "2024-05-08", "close": 100.48, "volume": 242806.0}, {"date": "2024-05-09", "close": 101.28, "volume": 144217.0}, {"date": "2024-05-10", "close": 101.53, "volume": 179521.0}, {"date": "2024-05-13", "close": 101.17, "volume": 172301.0}, {"date": "2024-05-14", "close": 101.65, "volume": 148805.0}, {"date": "2024-05-15", "close": 102.49, "volume": 180716.0}, {"date": "2024-05-16", "close": 102.36, "volume": 203892.0}, {"date": "2024-05-17", "close": 103.0, "volume": 201897.0}, {"date": "2024-05-20", "close": 101.97, "volume": 305585.0}, {"date": "2024-05-21", "close": 102.53, "volume": 125051.0}, {"date": "2024-05-22", "close": 101.86, "volume": 188501.0}, {"date": "2024-05-23", "close": 100.37, "volume": 782354.0}, {"date": "2024-05-24", "close": 101.13, "volume": 226747.0}, {"date": "2024-05-28", "close": 100.04, "volume": 409108.0}, {"date": "2024-05-29", "close": 99.03, "volume": 214797.0}, {"date": "2024-05-30", "close": 99.73, "volume": 781129.0}, {"date": "2024-05-31", "close": 101.01, "volume": 666709.0}, {"date": "2024-06-03", "close": 100.36, "volume": 224151.0}, {"date": "2024-06-04", "close": 99.82, "volume": 174345.0}, {"date": "2024-06-05", "close": 100.22, "volume": 171736.0}, {"date": "2024-06-06", "close": 100.08, "volume": 367238.0}, {"date": "2024-06-07", "close": 100.23, "volume": 138010.0}, {"date": "2024-06-10", "close": 100.06, "volume": 361587.0}, {"date": "2024-06-11", "close": 98.93, "volume": 128644.0}, {"date": "2024-06-12", "close": 99.22, "volume": 237277.0}, {"date": "2024-06-13", "close": 98.8, "volume": 142574.0}, {"date": "2024-06-14", "close": 98.5, "volume": 249658.0}, {"date": "2024-06-17", "close": 99.33, "volume": 218963.0}, {"date": "2024-06-18", "close": 99.9, "volume": 154768.0}, {"date": "2024-06-20", "close": 100.52, "volume": 166309.0}, {"date": "2024-06-21", "close": 100.15, "volume": 127778.0}, {"date": "2024-06-24", "close": 101.12, "volume": 405517.0}, {"date": "2024-06-25", "close": 100.34, "volume": 171753.0}, {"date": "2024-06-26", "close": 99.76, "volume": 463334.0}, {"date": "2024-06-27", "close": 99.83, "volume": 136092.0}, {"date": "2024-06-28", "close": 99.88, "volume": 409337.0}, {"date": "2024-07-01", "close": 100.08, "volume": 285580.0}, {"date": "2024-07-02", "close": 101.14, "volume": 314118.0}, {"date": "2024-07-03", "close": 100.76, "volume": 146439.0}, {"date": "2024-07-05", "close": 100.56, "volume": 180086.0}, {"date": "2024-07-08", "close": 100.32, "volume": 200877.0}, {"date": "2024-07-09", "close": 101.01, "volume": 172157.0}, {"date": "2024-07-10", "close": 101.53, "volume": 135390.0}, {"date": "2024-07-11", "close": 102.73, "volume": 250752.0}, {"date": "2024-07-12", "close": 102.99, "volume": 232998.0}, {"date": "2024-07-15", "close": 104.62, "volume": 1036792.0}, {"date": "2024-07-16", "close": 106.15, "volume": 299106.0}, {"date": "2024-07-17", "close": 106.9, "volume": 616078.0}, {"date": "2024-07-18", "close": 105.41, "volume": 339179.0}, {"date": "2024-07-19", "close": 104.54, "volume": 177816.0}, {"date": "2024-07-22", "close": 105.33, "volume": 170010.0}, {"date": "2024-07-23", "close": 105.57, "volume": 148072.0}, {"date": "2024-07-24", "close": 104.07, "volume": 217027.0}, {"date": "2024-07-25", "close": 104.73, "volume": 349876.0}, {"date": "2024-07-26", "close": 106.29, "volume": 235439.0}, {"date": "2024-07-29", "close": 105.9, "volume": 308136.0}, {"date": "2024-07-30", "close": 107.02, "volume": 399177.0}, {"date": "2024-07-31", "close": 106.89, "volume": 224797.0}, {"date": "2024-08-01", "close": 105.02, "volume": 629129.0}, {"date": "2024-08-02", "close": 102.35, "volume": 682090.0}, {"date": "2024-08-05", "close": 99.27, "volume": 661547.0}, {"date": "2024-08-06", "close": 100.67, "volume": 625398.0}, {"date": "2024-08-07", "close": 100.61, "volume": 210427.0}, {"date": "2024-08-08", "close": 102.38, "volume": 375315.0}, {"date": "2024-08-09", "close": 102.76, "volume": 163148.0}, {"date": "2024-08-12", "close": 102.19, "volume": 435095.0}, {"date": "2024-08-13", "close": 103.19, "volume": 211390.0}, {"date": "2024-08-14", "close": 104.25, "volume": 141857.0}, {"date": "2024-08-15", "close": 105.52, "volume": 146214.0}, {"date": "2024-08-16", "close": 106.2, "volume": 119120.0}, {"date": "2024-08-19", "close": 106.9, "volume": 507461.0}, {"date": "2024-08-20", "close": 106.33, "volume": 210573.0}, {"date": "2024-08-21", "close": 106.3, "volume": 177599.0}, {"date": "2024-08-22", "close": 106.73, "volume": 407382.0}, {"date": "2024-08-23", "close": 108.02, "volume": 314229.0}, {"date": "2024-08-26", "close": 108.3, "volume": 326520.0}, {"date": "2024-08-27", "close": 108.64, "volume": 244999.0}, {"date": "2024-08-28", "close": 108.93, "volume": 176636.0}, {"date": "2024-08-29", "close": 109.79, "volume": 192966.0}, {"date": "2024-08-30", "close": 110.85, "volume": 276495.0}, {"date": "2024-09-03", "close": 109.75, "volume": 651482.0}, {"date": "2024-09-04", "close": 109.61, "volume": 272122.0}, {"date": "2024-09-05", "close": 108.65, "volume": 339615.0}, {"date": "2024-09-06", "close": 106.93, "volume": 224298.0}, {"date": "2024-09-09", "close": 108.34, "volume": 162989.0}, {"date": "2024-09-10", "close": 107.27, "volume": 533910.0}, {"date": "2024-09-11", "close": 106.89, "volume": 180058.0}, {"date": "2024-09-12", "close": 107.33, "volume": 148617.0}, {"date": "2024-09-13", "close": 108.0, "volume": 134894.0}, {"date": "2024-09-16", "close": 109.34, "volume": 200345.0}, {"date": "2024-09-17", "close": 109.95, "volume": 142176.0}, {"date": "2024-09-18", "close": 109.77, "volume": 305118.0}, {"date": "2024-09-19", "close": 111.21, "volume": 243794.0}, {"date": "2024-09-20", "close": 110.72, "volume": 214599.0}, {"date": "2024-09-23", "close": 110.88, "volume": 308429.0}, {"date": "2024-09-24", "close": 109.87, "volume": 262517.0}, {"date": "2024-09-25", "close": 109.13, "volume": 186749.0}, {"date": "2024-09-26", "close": 109.7, "volume": 142930.0}, {"date": "2024-09-27", "close": 109.59, "volume": 174631.0}, {"date": "2024-09-30", "close": 109.91, "volume": 216084.0}, {"date": "2024-10-01", "close": 109.2, "volume": 262427.0}, {"date": "2024-10-02", "close": 109.28, "volume": 149631.0}, {"date": "2024-10-03", "close": 108.87, "volume": 137298.0}, {"date": "2024-10-04", "close": 110.74, "volume": 129600.0}, {"date": "2024-10-07", "close": 109.43, "volume": 257732.0}, {"date": "2024-10-08", "close": 110.02, "volume": 101843.0}, {"date": "2024-10-09", "close": 111.0, "volume": 265372.0}, {"date": "2024-10-10", "close": 110.76, "volume": 355618.0}, {"date": "2024-10-11", "close": 113.01, "volume": 180605.0}, {"date": "2024-10-14", "close": 113.88, "volume": 245837.0}, {"date": "2024-10-15", "close": 114.22, "volume": 303649.0}, {"date": "2024-10-16", "close": 115.62, "volume": 190766.0}, {"date": "2024-10-17", "close": 116.03, "volume": 252600.0}, {"date": "2024-10-18", "close": 116.06, "volume": 146287.0}, {"date": "2024-10-21", "close": 114.83, "volume": 181763.0}, {"date": "2024-10-22", "close": 114.71, "volume": 135625.0}, {"date": "2024-10-23", "close": 114.48, "volume": 154574.0}, {"date": "2024-10-24", "close": 114.66, "volume": 212685.0}, {"date": "2024-10-25", "close": 113.38, "volume": 149574.0}, {"date": "2024-10-28", "close": 114.89, "volume": 153847.0}, {"date": "2024-10-29", "close": 114.21, "volume": 217037.0}, {"date": "2024-10-30", "close": 114.88, "volume": 103254.0}, {"date": "2024-10-31", "close": 113.23, "volume": 173887.0}, {"date": "2024-11-01", "close": 113.19, "volume": 346495.0}, {"date": "2024-11-04", "close": 112.58, "volume": 225492.0}, {"date": "2024-11-05", "close": 113.86, "volume": 468434.0}, {"date": "2024-11-06", "close": 121.57, "volume": 2009184.0}, {"date": "2024-11-07", "close": 119.48, "volume": 1296528.0}, {"date": "2024-11-08", "close": 120.53, "volume": 499083.0}, {"date": "2024-11-11", "close": 122.75, "volume": 739802.0}, {"date": "2024-11-12", "close": 122.36, "volume": 744514.0}, {"date": "2024-11-13", "close": 122.08, "volume": 650213.0}, {"date": "2024-11-14", "close": 121.7, "volume": 400365.0}, {"date": "2024-11-15", "close": 122.26, "volume": 479973.0}, {"date": "2024-11-18", "close": 122.68, "volume": 321627.0}, {"date": "2024-11-19", "close": 122.11, "volume": 393611.0}, {"date": "2024-11-20", "close": 121.74, "volume": 242755.0}, {"date": "2024-11-21", "close": 123.25, "volume": 887750.0}, {"date": "2024-11-22", "close": 124.79, "volume": 290471.0}, {"date": "2024-11-25", "close": 125.78, "volume": 393481.0}, {"date": "2024-11-26", "close": 125.78, "volume": 276244.0}, {"date": "2024-11-27", "close": 126.1, "volume": 331399.0}, {"date": "2024-11-29", "close": 126.2, "volume": 150720.0}, {"date": "2024-12-02", "close": 125.06, "volume": 469236.0}, {"date": "2024-12-03", "close": 124.27, "volume": 506088.0}, {"date": "2024-12-04", "close": 123.96, "volume": 368628.0}, {"date": "2024-12-05", "close": 124.03, "volume": 350681.0}, {"date": "2024-12-06", "close": 124.27, "volume": 292874.0}, {"date": "2024-12-09", "close": 122.47, "volume": 300799.0}, {"date": "2024-12-10", "close": 122.2, "volume": 387513.0}, {"date": "2024-12-11", "close": 122.75, "volume": 617684.0}, {"date": "2024-12-12", "close": 122.21, "volume": 240728.0}, {"date": "2024-12-13", "close": 121.79, "volume": 409375.0}, {"date": "2024-12-16", "close": 121.99, "volume": 437359.0}, {"date": "2024-12-17", "close": 120.84, "volume": 390919.0}, {"date": "2024-12-18", "close": 116.12, "volume": 690746.0}, {"date": "2024-12-19", "close": 116.48, "volume": 818385.0}, {"date": "2024-12-20", "close": 118.1, "volume": 1156689.0}, {"date": "2024-12-23", "close": 118.36, "volume": 457408.0}, {"date": "2024-12-24", "close": 119.86, "volume": 178915.0}, {"date": "2024-12-26", "close": 120.11, "volume": 278183.0}, {"date": "2024-12-27", "close": 119.27, "volume": 338633.0}, {"date": "2024-12-30", "close": 118.05, "volume": 397185.0}, {"date": "2024-12-31", "close": 118.07, "volume": 449411.0}, {"date": "2025-01-02", "close": 117.83, "volume": 464891.0}, {"date": "2025-01-03", "close": 118.9, "volume": 629140.0}, {"date": "2025-01-06", "close": 118.58, "volume": 501820.0}, {"date": "2025-01-07", "close": 118.27, "volume": 438021.0}, {"date": "2025-01-08", "close": 118.46, "volume": 331219.0}, {"date": "2025-01-10", "close": 115.47, "volume": 708259.0}, {"date": "2025-01-13", "close": 116.19, "volume": 721220.0}, {"date": "2025-01-14", "close": 117.95, "volume": 454620.0}, {"date": "2025-01-15", "close": 121.06, "volume": 1015239.0}, {"date": "2025-01-16", "close": 121.67, "volume": 830166.0}, {"date": "2025-01-17", "close": 122.8, "volume": 387601.0}, {"date": "2025-01-21", "close": 123.98, "volume": 681862.0}, {"date": "2025-01-22", "close": 123.49, "volume": 532530.0}, {"date": "2025-01-23", "close": 124.12, "volume": 386454.0}, {"date": "2025-01-24", "close": 124.43, "volume": 383192.0}, {"date": "2025-01-27", "close": 125.5, "volume": 459578.0}, {"date": "2025-01-28", "close": 125.41, "volume": 413376.0}, {"date": "2025-01-29", "close": 125.45, "volume": 446525.0}, {"date": "2025-01-30", "close": 126.69, "volume": 473841.0}, {"date": "2025-01-31", "close": 125.88, "volume": 780023.0}, {"date": "2025-02-03", "close": 125.13, "volume": 540325.0}, {"date": "2025-02-04", "close": 125.01, "volume": 448331.0}, {"date": "2025-02-05", "close": 126.28, "volume": 361179.0}, {"date": "2025-02-06", "close": 127.23, "volume": 510422.0}, {"date": "2025-02-07", "close": 126.66, "volume": 579752.0}, {"date": "2025-02-10", "close": 125.61, "volume": 452263.0}, {"date": "2025-02-11", "close": 125.93, "volume": 660038.0}, {"date": "2025-02-12", "close": 125.28, "volume": 398663.0}, {"date": "2025-02-13", "close": 126.35, "volume": 675896.0}, {"date": "2025-02-14", "close": 126.48, "volume": 684243.0}, {"date": "2025-02-18", "close": 127.34, "volume": 414487.0}, {"date": "2025-02-19", "close": 127.19, "volume": 282019.0}, {"date": "2025-02-20", "close": 125.14, "volume": 308490.0}, {"date": "2025-02-21", "close": 123.27, "volume": 492471.0}, {"date": "2025-02-24", "close": 123.49, "volume": 365498.0}, {"date": "2025-02-25", "close": 123.14, "volume": 505553.0}, {"date": "2025-02-26", "close": 123.09, "volume": 244446.0}, {"date": "2025-02-27", "close": 123.64, "volume": 474345.0}, {"date": "2025-02-28", "close": 126.11, "volume": 446878.0}, {"date": "2025-03-03", "close": 124.89, "volume": 833464.0}, {"date": "2025-03-04", "close": 120.5, "volume": 1030474.0}, {"date": "2025-03-05", "close": 121.23, "volume": 582951.0}, {"date": "2025-03-06", "close": 119.17, "volume": 715200.0}, {"date": "2025-03-07", "close": 118.69, "volume": 662747.0}, {"date": "2025-03-10", "close": 115.37, "volume": 861447.0}, {"date": "2025-03-11", "close": 114.55, "volume": 1472230.0}, {"date": "2025-03-12", "close": 114.89, "volume": 838034.0}, {"date": "2025-03-13", "close": 114.07, "volume": 1047330.0}, {"date": "2025-03-14", "close": 116.81, "volume": 486146.0}, {"date": "2025-03-17", "close": 118.25, "volume": 589535.0}, {"date": "2025-03-18", "close": 117.96, "volume": 350680.0}, {"date": "2025-03-19", "close": 119.3, "volume": 432086.0}, {"date": "2025-03-20", "close": 119.38, "volume": 313802.0}, {"date": "2025-03-21", "close": 119.02, "volume": 338344.0}, {"date": "2025-03-24", "close": 121.33, "volume": 348931.0}, {"date": "2025-03-25", "close": 121.44, "volume": 369676.0}, {"date": "2025-03-26", "close": 120.91, "volume": 406742.0}, {"date": "2025-03-27", "close": 120.51, "volume": 359316.0}, {"date": "2025-03-28", "close": 118.03, "volume": 318967.0}, {"date": "2025-03-31", "close": 119.47, "volume": 326842.0}, {"date": "2025-04-01", "close": 119.37, "volume": 387271.0}, {"date": "2025-04-02", "close": 120.56, "volume": 268060.0}, {"date": "2025-04-03", "close": 113.85, "volume": 1095851.0}, {"date": "2025-04-04", "close": 105.71, "volume": 1449746.0}, {"date": "2025-04-07", "close": 105.35, "volume": 3257852.0}, {"date": "2025-04-08", "close": 104.87, "volume": 1162621.0}, {"date": "2025-04-09", "close": 113.09, "volume": 1485413.0}, {"date": "2025-04-10", "close": 109.46, "volume": 809315.0}, {"date": "2025-04-11", "close": 111.22, "volume": 486854.0}, {"date": "2025-04-14", "close": 112.53, "volume": 504386.0}, {"date": "2025-04-15", "close": 112.89, "volume": 414452.0}, {"date": "2025-04-16", "close": 111.13, "volume": 428795.0}, {"date": "2025-04-17", "close": 111.6, "volume": 286399.0}, {"date": "2025-04-21", "close": 109.17, "volume": 514563.0}, {"date": "2025-04-22", "close": 112.83, "volume": 641654.0}, {"date": "2025-04-23", "close": 114.22, "volume": 529510.0}, {"date": "2025-04-24", "close": 115.7, "volume": 290913.0}, {"date": "2025-04-25", "close": 115.19, "volume": 237233.0}, {"date": "2025-04-28", "close": 115.61, "volume": 438038.0}, {"date": "2025-04-29", "close": 116.75, "volume": 261079.0}, {"date": "2025-04-30", "close": 116.71, "volume": 289141.0}, {"date": "2025-05-01", "close": 116.77, "volume": 486692.0}, {"date": "2025-05-02", "close": 119.25, "volume": 799325.0}, {"date": "2025-05-05", "close": 118.7, "volume": 344108.0}, {"date": "2025-05-06", "close": 118.02, "volume": 299044.0}, {"date": "2025-05-07", "close": 118.69, "volume": 306222.0}, {"date": "2025-05-08", "close": 119.99, "volume": 439782.0}, {"date": "2025-05-09", "close": 119.94, "volume": 317538.0}, {"date": "2025-05-12", "close": 122.76, "volume": 329423.0}, {"date": "2025-05-13", "close": 123.44, "volume": 1087558.0}, {"date": "2025-05-14", "close": 123.18, "volume": 859773.0}, {"date": "2025-05-15", "close": 123.87, "volume": 487304.0}, {"date": "2025-05-16", "close": 124.69, "volume": 502006.0}, {"date": "2025-05-19", "close": 124.7, "volume": 317313.0}, {"date": "2025-05-20", "close": 124.03, "volume": 254175.0}, {"date": "2025-05-21", "close": 121.17, "volume": 255983.0}, {"date": "2025-05-22", "close": 121.16, "volume": 185697.0}, {"date": "2025-05-23", "close": 120.77, "volume": 244725.0}, {"date": "2025-05-27", "close": 123.05, "volume": 527682.0}, {"date": "2025-05-28", "close": 122.11, "volume": 294022.0}, {"date": "2025-05-29", "close": 122.73, "volume": 255022.0}, {"date": "2025-05-30", "close": 122.88, "volume": 209339.0}, {"date": "2025-06-02", "close": 123.0, "volume": 529275.0}, {"date": "2025-06-03", "close": 123.51, "volume": 292906.0}, {"date": "2025-06-04", "close": 122.77, "volume": 333682.0}, {"date": "2025-06-05", "close": 122.47, "volume": 258830.0}, {"date": "2025-06-06", "close": 124.19, "volume": 250487.0}, {"date": "2025-06-09", "close": 123.61, "volume": 792047.0}, {"date": "2025-06-10", "close": 123.72, "volume": 1278030.0}, {"date": "2025-06-11", "close": 123.59, "volume": 308983.0}, {"date": "2025-06-12", "close": 123.56, "volume": 302457.0}, {"date": "2025-06-13", "close": 120.97, "volume": 480563.0}, {"date": "2025-06-16", "close": 122.42, "volume": 850015.0}, {"date": "2025-06-17", "close": 121.53, "volume": 389205.0}, {"date": "2025-06-18", "close": 121.76, "volume": 336491.0}, {"date": "2025-06-20", "close": 122.15, "volume": 216227.0}, {"date": "2025-06-23", "close": 123.66, "volume": 381584.0}, {"date": "2025-06-24", "close": 125.47, "volume": 310765.0}, {"date": "2025-06-25", "close": 125.12, "volume": 353673.0}, {"date": "2025-06-26", "close": 125.8, "volume": 398484.0}, {"date": "2025-06-27", "close": 126.14, "volume": 316480.0}, {"date": "2025-06-30", "close": 127.3, "volume": 419450.0}, {"date": "2025-07-01", "close": 128.13, "volume": 542866.0}, {"date": "2025-07-02", "close": 128.33, "volume": 390240.0}, {"date": "2025-07-03", "close": 129.58, "volume": 411239.0}, {"date": "2025-07-07", "close": 128.44, "volume": 686080.0}, {"date": "2025-07-08", "close": 127.42, "volume": 479481.0}, {"date": "2025-07-09", "close": 127.86, "volume": 313785.0}, {"date": "2025-07-10", "close": 128.68, "volume": 461545.0}, {"date": "2025-07-11", "close": 127.32, "volume": 235337.0}, {"date": "2025-07-14", "close": 128.34, "volume": 919709.0}, {"date": "2025-07-15", "close": 126.0, "volume": 671242.0}, {"date": "2025-07-16", "close": 127.06, "volume": 632882.0}, {"date": "2025-07-17", "close": 128.46, "volume": 436449.0}, {"date": "2025-07-18", "close": 128.47, "volume": 401392.0}, {"date": "2025-07-21", "close": 128.06, "volume": 574414.0}, {"date": "2025-07-22", "close": 128.74, "volume": 458486.0}, {"date": "2025-07-23", "close": 129.61, "volume": 356711.0}, {"date": "2025-07-24", "close": 129.41, "volume": 342112.0}, {"date": "2025-07-25", "close": 130.3, "volume": 472310.0}, {"date": "2025-07-28", "close": 129.54, "volume": 560789.0}, {"date": "2025-07-29", "close": 128.86, "volume": 384722.0}, {"date": "2025-07-30", "close": 128.5, "volume": 667568.0}, {"date": "2025-07-31", "close": 127.78, "volume": 582270.0}, {"date": "2025-08-01", "close": 125.23, "volume": 750533.0}, {"date": "2025-08-04", "close": 126.78, "volume": 537627.0}, {"date": "2025-08-05", "close": 126.3, "volume": 678887.0}, {"date": "2025-08-06", "close": 126.81, "volume": 416624.0}, {"date": "2025-08-07", "close": 125.54, "volume": 589507.0}, {"date": "2025-08-08", "close": 126.66, "volume": 626788.0}, {"date": "2025-08-11", "close": 126.64, "volume": 356222.0}, {"date": "2025-08-12", "close": 128.47, "volume": 2135909.0}, {"date": "2025-08-13", "close": 129.18, "volume": 567557.0}, {"date": "2025-08-14", "close": 129.73, "volume": 476085.0}, {"date": "2025-08-15", "close": 128.34, "volume": 415327.0}, {"date": "2025-08-18", "close": 128.49, "volume": 257371.0}, {"date": "2025-08-19", "close": 128.5, "volume": 353844.0}, {"date": "2025-08-20", "close": 129.04, "volume": 747735.0}, {"date": "2025-08-21", "close": 128.63, "volume": 243531.0}, {"date": "2025-08-22", "close": 131.16, "volume": 284688.0}, {"date": "2025-08-25", "close": 130.44, "volume": 367084.0}, {"date": "2025-08-26", "close": 131.39, "volume": 361991.0}, {"date": "2025-08-27", "close": 131.57, "volume": 334977.0}, {"date": "2025-08-28", "close": 131.72, "volume": 572809.0}, {"date": "2025-08-29", "close": 131.97, "volume": 646315.0}, {"date": "2025-09-02", "close": 130.97, "volume": 305046.0}, {"date": "2025-09-03", "close": 130.75, "volume": 382739.0}, {"date": "2025-09-04", "close": 132.16, "volume": 336610.0}, {"date": "2025-09-05", "close": 129.98, "volume": 500226.0}, {"date": "2025-09-08", "close": 130.21, "volume": 857511.0}, {"date": "2025-09-09", "close": 130.69, "volume": 275365.0}, {"date": "2025-09-10", "close": 130.29, "volume": 335380.0}, {"date": "2025-09-11", "close": 132.29, "volume": 646576.0}, {"date": "2025-09-12", "close": 131.66, "volume": 1284812.0}, {"date": "2025-09-15", "close": 131.38, "volume": 451553.0}, {"date": "2025-09-16", "close": 130.98, "volume": 452834.0}, {"date": "2025-09-17", "close": 132.29, "volume": 1169216.0}, {"date": "2025-09-18", "close": 132.71, "volume": 316446.0}, {"date": "2025-09-19", "close": 132.78, "volume": 476734.0}, {"date": "2025-09-22", "close": 132.58, "volume": 621945.0}, {"date": "2025-09-23", "close": 131.99, "volume": 1159369.0}, {"date": "2025-09-24", "close": 131.01, "volume": 199463.0}, {"date": "2025-09-25", "close": 130.68, "volume": 482940.0}, {"date": "2025-09-26", "close": 131.53, "volume": 1004800.0}, {"date": "2025-09-29", "close": 132.0, "volume": 758196.0}, {"date": "2025-09-30", "close": 131.24, "volume": 1028392.0}, {"date": "2025-10-01", "close": 130.05, "volume": 339543.0}, {"date": "2025-10-02", "close": 130.03, "volume": 528884.0}, {"date": "2025-10-03", "close": 131.0, "volume": 291720.0}, {"date": "2025-10-06", "close": 130.86, "volume": 462740.0}, {"date": "2025-10-07", "close": 130.95, "volume": 345296.0}, {"date": "2025-10-08", "close": 130.41, "volume": 340441.0}, {"date": "2025-10-09", "close": 129.87, "volume": 366349.0}, {"date": "2025-10-10", "close": 126.88, "volume": 1040799.0}, {"date": "2025-10-13", "close": 128.19, "volume": 318899.0}, {"date": "2025-10-14", "close": 129.9, "volume": 502371.0}, {"date": "2025-10-15", "close": 129.6, "volume": 744199.0}, {"date": "2025-10-16", "close": 125.75, "volume": 822843.0}, {"date": "2025-10-17", "close": 126.82, "volume": 502191.0}, {"date": "2025-10-20", "close": 128.45, "volume": 559487.0}, {"date": "2025-10-21", "close": 128.44, "volume": 666712.0}, {"date": "2025-10-22", "close": 127.73, "volume": 983914.0}, {"date": "2025-10-23", "close": 127.98, "volume": 423197.0}, {"date": "2025-10-24", "close": 129.41, "volume": 377913.0}, {"date": "2025-10-27", "close": 129.91, "volume": 304041.0}, {"date": "2025-10-28", "close": 129.12, "volume": 467187.0}, {"date": "2025-10-29", "close": 126.87, "volume": 1053706.0}, {"date": "2025-10-30", "close": 127.1, "volume": 621580.0}, {"date": "2025-10-31", "close": 127.52, "volume": 554205.0}, {"date": "2025-11-03", "close": 127.11, "volume": 404788.0}, {"date": "2025-11-04", "close": 127.64, "volume": 493175.0}, {"date": "2025-11-05", "close": 128.16, "volume": 396336.0}, {"date": "2025-11-06", "close": 127.58, "volume": 458278.0}, {"date": "2025-11-07", "close": 128.58, "volume": 495830.0}, {"date": "2025-11-10", "close": 129.04, "volume": 501349.0}, {"date": "2025-11-11", "close": 129.62, "volume": 356486.0}, {"date": "2025-11-12", "close": 130.75, "volume": 351061.0}, {"date": "2025-11-13", "close": 128.84, "volume": 680521.0}, {"date": "2025-11-14", "close": 127.71, "volume": 585040.0}, {"date": "2025-11-17", "close": 125.06, "volume": 858405.0}, {"date": "2025-11-18", "close": 124.97, "volume": 688040.0}, {"date": "2025-11-19", "close": 125.47, "volume": 622437.0}, {"date": "2025-11-20", "close": 124.33, "volume": 933723.0}, {"date": "2025-11-21", "close": 125.95, "volume": 891733.0}, {"date": "2025-11-24", "close": 126.47, "volume": 588680.0}, {"date": "2025-11-25", "close": 128.3, "volume": 581648.0}, {"date": "2025-11-26", "close": 129.22, "volume": 815416.0}, {"date": "2025-11-28", "close": 130.0, "volume": 334006.0}, {"date": "2025-12-01", "close": 129.15, "volume": 544517.0}, {"date": "2025-12-02", "close": 128.95, "volume": 755093.0}, {"date": "2025-12-03", "close": 130.76, "volume": 376821.0}, {"date": "2025-12-04", "close": 131.07, "volume": 572462.0}, {"date": "2025-12-05", "close": 131.02, "volume": 555609.0}, {"date": "2025-12-08", "close": 130.59, "volume": 668708.0}, {"date": "2025-12-09", "close": 130.32, "volume": 1778243.0}, {"date": "2025-12-10", "close": 132.06, "volume": 556694.0}, {"date": "2025-12-11", "close": 134.37, "volume": 531514.0}, {"date": "2025-12-12", "close": 134.39, "volume": 773959.0}, {"date": "2025-12-15", "close": 134.44, "volume": 906793.0}, {"date": "2025-12-16", "close": 133.69, "volume": 497676.0}, {"date": "2025-12-17", "close": 132.88, "volume": 483540.0}, {"date": "2025-12-18", "close": 132.86, "volume": 670409.0}, {"date": "2025-12-19", "close": 133.64, "volume": 788992.0}, {"date": "2025-12-22", "close": 135.17, "volume": 403465.0}, {"date": "2025-12-23", "close": 135.28, "volume": 350078.0}, {"date": "2025-12-24", "close": 136.0, "volume": 269566.0}, {"date": "2025-12-26", "close": 135.71, "volume": 305439.0}, {"date": "2025-12-29", "close": 134.96, "volume": 413699.0}, {"date": "2025-12-30", "close": 134.5, "volume": 316329.0}, {"date": "2025-12-31", "close": 133.49, "volume": 287980.0}, {"date": "2026-01-02", "close": 133.96, "volume": 576873.0}, {"date": "2026-01-05", "close": 136.99, "volume": 475946.0}, {"date": "2026-01-06", "close": 137.67, "volume": 893631.0}, {"date": "2026-01-07", "close": 135.73, "volume": 384278.0}, {"date": "2026-01-08", "close": 136.63, "volume": 656256.0}, {"date": "2026-01-09", "close": 136.16, "volume": 745491.0}, {"date": "2026-01-12", "close": 135.0, "volume": 691729.0}, {"date": "2026-01-13", "close": 132.57, "volume": 1143713.0}, {"date": "2026-01-14", "close": 132.54, "volume": 1341850.0}, {"date": "2026-01-15", "close": 133.27, "volume": 1315100.0}, {"date": "2026-01-16", "close": 133.38, "volume": 429059.0}, {"date": "2026-01-20", "close": 130.43, "volume": 970999.0}, {"date": "2026-01-21", "close": 131.39, "volume": 684381.0}, {"date": "2026-01-22", "close": 132.18, "volume": 961950.0}, {"date": "2026-01-23", "close": 130.21, "volume": 585044.0}, {"date": "2026-01-26", "close": 131.0, "volume": 437311.0}, {"date": "2026-01-27", "close": 130.13, "volume": 313025.0}, {"date": "2026-01-28", "close": 130.0, "volume": 426337.0}, {"date": "2026-01-29", "close": 131.31, "volume": 438521.0}, {"date": "2026-01-30", "close": 130.89, "volume": 450131.0}, {"date": "2026-02-02", "close": 132.3, "volume": 417823.0}, {"date": "2026-02-03", "close": 131.17, "volume": 269352.0}, {"date": "2026-02-04", "close": 132.26, "volume": 489203.0}, {"date": "2026-02-05", "close": 130.59, "volume": 580837.0}, {"date": "2026-02-06", "close": 133.03, "volume": 239709.0}, {"date": "2026-02-09", "close": 132.39, "volume": 296655.0}, {"date": "2026-02-10", "close": 131.42, "volume": 342561.0}, {"date": "2026-02-11", "close": 129.38, "volume": 705241.0}, {"date": "2026-02-12", "close": 126.87, "volume": 1607600.0}, {"date": "2026-02-13", "close": 126.81, "volume": 447422.0}, {"date": "2026-02-17", "close": 127.99, "volume": 500560.0}, {"date": "2026-02-18", "close": 128.92, "volume": 593911.0}, {"date": "2026-02-19", "close": 127.88, "volume": 517025.0}, {"date": "2026-02-20", "close": 128.59, "volume": 740819.0}, {"date": "2026-02-23", "close": 124.18, "volume": 1394782.0}, {"date": "2026-02-24", "close": 124.82, "volume": 1037739.0}, {"date": "2026-02-25", "close": 126.89, "volume": 722369.0}, {"date": "2026-02-26", "close": 128.49, "volume": 666786.0}, {"date": "2026-02-27", "close": 125.56, "volume": 479438.0}, {"date": "2026-03-02", "close": 125.67, "volume": 913315.0}, {"date": "2026-03-03", "close": 125.42, "volume": 956133.0}, {"date": "2026-03-04", "close": 126.04, "volume": 630972.0}, {"date": "2026-03-05", "close": 125.2, "volume": 882873.0}, {"date": "2026-03-06", "close": 123.43, "volume": 1035843.0}, {"date": "2026-03-09", "close": 122.83, "volume": 2145994.0}, {"date": "2026-03-10", "close": 122.22, "volume": 567702.0}, {"date": "2026-03-11", "close": 121.11, "volume": 1043818.0}, {"date": "2026-03-12", "close": 119.13, "volume": 1384949.0}, {"date": "2026-03-13", "close": 119.23, "volume": 752474.0}, {"date": "2026-03-16", "close": 120.18, "volume": 575393.0}, {"date": "2026-03-17", "close": 120.88, "volume": 805188.0}, {"date": "2026-03-18", "close": 119.34, "volume": 990113.0}, {"date": "2026-03-19", "close": 119.45, "volume": 831341.0}, {"date": "2026-03-20", "close": 119.52, "volume": 649423.0}, {"date": "2026-03-23", "close": 120.78, "volume": 1844445.0}, {"date": "2026-03-24", "close": 120.45, "volume": 662656.0}, {"date": "2026-03-25", "close": 120.7, "volume": 697958.0}, {"date": "2026-03-26", "close": 119.99, "volume": 677969.0}, {"date": "2026-03-27", "close": 117.0, "volume": 1392075.0}, {"date": "2026-03-30", "close": 118.24, "volume": 749627.0}, {"date": "2026-03-31", "close": 120.81, "volume": 976651.0}, {"date": "2026-04-01", "close": 120.84, "volume": 818330.0}, {"date": "2026-04-02", "close": 121.32, "volume": 895684.0}, {"date": "2026-04-06", "close": 122.19, "volume": 894276.0}, {"date": "2026-04-07", "close": 122.19, "volume": 517185.0}, {"date": "2026-04-08", "close": 125.53, "volume": 944569.0}, {"date": "2026-04-09", "close": 125.88, "volume": 1455612.0}, {"date": "2026-04-10", "close": 124.56, "volume": 730639.0}, {"date": "2026-04-13", "close": 126.68, "volume": 307536.0}, {"date": "2026-04-14", "close": 127.15, "volume": 2095510.0}, {"date": "2026-04-15", "close": 128.13, "volume": 340845.0}, {"date": "2026-04-16", "close": 127.79, "volume": 445575.0}, {"date": "2026-04-17", "close": 129.03, "volume": 770192.0}, {"date": "2026-04-20", "close": 129.51, "volume": 303891.0}, {"date": "2026-04-21", "close": 128.67, "volume": 975802.0}, {"date": "2026-04-22", "close": 128.43, "volume": 277070.0}, {"date": "2026-04-23", "close": 127.44, "volume": 506639.0}, {"date": "2026-04-24", "close": 126.63, "volume": 293894.0}, {"date": "2026-04-27", "close": 127.53, "volume": 261196.0}, {"date": "2026-04-28", "close": 127.73, "volume": 366112.0}, {"date": "2026-04-29", "close": 127.54, "volume": 463382.0}, {"date": "2026-04-30", "close": 128.2, "volume": 627166.0}, {"date": "2026-05-01", "close": 127.66, "volume": 499072.0}, {"date": "2026-05-04", "close": 126.76, "volume": 475182.0}, {"date": "2026-05-05", "close": 126.98, "volume": 409897.0}, {"date": "2026-05-06", "close": 127.59, "volume": 928353.0}, {"date": "2026-05-07", "close": 126.85, "volume": 403067.0}, {"date": "2026-05-08", "close": 126.13, "volume": 236818.0}, {"date": "2026-05-11", "close": 125.69, "volume": 550603.0}, {"date": "2026-05-12", "close": 126.47, "volume": 470846.0}, {"date": "2026-05-13", "close": 125.0, "volume": 426001.0}, {"date": "2026-05-14", "close": 125.78, "volume": 348481.0}, {"date": "2026-05-15", "close": 125.29, "volume": 477302.0}, {"date": "2026-05-18", "close": 126.77, "volume": 542791.0}, {"date": "2026-05-19", "close": 125.3, "volume": 401446.0}, {"date": "2026-05-20", "close": 126.76, "volume": 517797.0}, {"date": "2026-05-21", "close": 127.01, "volume": 383006.0}, {"date": "2026-05-22", "close": 127.37, "volume": 411671.0}, {"date": "2026-05-26", "close": 127.36, "volume": 402647.0}, {"date": "2026-05-27", "close": 126.28, "volume": 384614.0}, {"date": "2026-05-28", "close": 125.91, "volume": 772162.0}, {"date": "2026-05-29", "close": 126.66, "volume": 491900.0}, {"date": "2026-06-01", "close": 126.23, "volume": 2012253.0}, {"date": "2026-06-02", "close": 126.31, "volume": 797046.0}, {"date": "2026-06-03", "close": 124.56, "volume": 1040085.0}, {"date": "2026-06-04", "close": 127.9, "volume": 729826.0}, {"date": "2026-06-05", "close": 128.08, "volume": 878868.0}, {"date": "2026-06-08", "close": 127.4, "volume": 794954.0}, {"date": "2026-06-09", "close": 128.68, "volume": 823225.0}, {"date": "2026-06-10", "close": 128.19, "volume": 405503.0}, {"date": "2026-06-11", "close": 129.24, "volume": 473758.0}, {"date": "2026-06-12", "close": 130.97, "volume": 333849.0}, {"date": "2026-06-15", "close": 131.38, "volume": 357352.0}, {"date": "2026-06-16", "close": 133.24, "volume": 340253.0}, {"date": "2026-06-17", "close": 132.4, "volume": 414198.0}, {"date": "2026-06-18", "close": 131.44, "volume": 294697.0}, {"date": "2026-06-22", "close": 132.15, "volume": 281580.0}, {"date": "2026-06-23", "close": 132.68, "volume": 822059.0}, {"date": "2026-06-24", "close": 131.49, "volume": 352751.0}, {"date": "2026-06-25", "close": 131.01, "volume": 384185.0}, {"date": "2026-06-26", "close": 131.46, "volume": 515989.0}, {"date": "2026-06-29", "close": 131.75, "volume": 308389.0}, {"date": "2026-06-30", "close": 131.6, "volume": 1512597.0}, {"date": "2026-07-01", "close": 134.35, "volume": 466687.0}, {"date": "2026-07-02", "close": 136.18, "volume": 596411.0}, {"date": "2026-07-06", "close": 137.48, "volume": 864824.0}, {"date": "2026-07-07", "close": 137.15, "volume": 375152.0}, {"date": "2026-07-08", "close": 134.5, "volume": 448674.0}, {"date": "2026-07-09", "close": 135.99, "volume": 511717.0}, {"date": "2026-07-10", "close": 136.45, "volume": 613218.0}, {"date": "2026-07-13", "close": 137.24, "volume": 973704.0}, {"date": "2026-07-14", "close": 137.61, "volume": 840891.0}, {"date": "2026-07-15", "close": 138.45, "volume": 796381.0}, {"date": "2026-07-16", "close": 139.19, "volume": 585484.0}, {"date": "2026-07-17", "close": 137.94, "volume": 750320.0}, {"date": "2026-07-20", "close": 137.35, "volume": 475774.0}, {"date": "2026-07-21", "close": 137.44, "volume": 342612.0}, {"date": "2026-07-22", "close": 137.16, "volume": 344151.0}, {"date": "2026-07-23", "close": 136.59, "volume": 276263.0}, {"date": "2026-07-24", "close": 137.81, "volume": 625866.0}, {"date": "2026-07-27", "close": 139.18, "volume": 353213.0}, {"date": "2026-07-28", "close": 140.93, "volume": 388981.0}, {"date": "2026-07-29", "close": 138.7, "volume": 404900.0}, {"date": "2026-07-30", "close": 139.42, "volume": 251774.0}, {"date": "2026-07-31", "close": 139.23, "volume": 400603.0}, {"date": "2026-08-03", "close": 140.51, "volume": 483960.0}, {"date": "2026-08-04", "close": 141.76, "volume": 335388.0}, {"date": "2026-08-05", "close": 142.02, "volume": 267123.0}, {"date": "2026-08-06", "close": 141.39, "volume": 406881.0}, {"date": "2026-08-07", "close": 140.9, "volume": 336286.0}], "refreshing": true}