{"ticker": "VMRK", "overview": {"cik": "906107", "ticker": "VMRK", "name": "VIVMARK RESIDENTIAL", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006661", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006640", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0000906107-26-000075", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001959173-26-006604", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001959173-26-006602", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001959173-26-006600", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001959173-26-006597", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001959173-26-006484", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001959173-26-006465", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001959173-26-006464", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001959173-26-006463", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001750568-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0000906107-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0000906107-26-000072", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001628280-26-058422", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0000906107-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0000906107-26-000070", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0000906107-26-000069", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0000906107-26-000068", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0000906107-26-000067", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0000906107-26-000066", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0000906107-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0000906107-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0000906107-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0000906107-26-000062", "price_sensitive": false}]}, "description": "VIVMARK RESIDENTIAL trades as VMRK and is registered in the United States, classified under Real Estate Investment Trusts (SIC 6798). Privy Trades holds 28 insider filings for the company, in August 2026. Across those, 6 insiders disclosed 7 sales totalling $3.66M. The most recent filing on record is dated 31 August 2026.", "exchange": null, "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 7, "sell_sum": 3662055.3, "net": -3662055.3, "insiders": 6, "first_date": "2026-08-17", "last_date": "2026-08-21"}, "metrics": {"ticker": "VMRK", "has_prices": true, "as_of": "2026-09-09", "last": 64.98, "prev_close": 66.19, "change": -1.2099999999999937, "change_pct": -0.01828070705544635, "session_volume": 7200167.0, "vwap_5": 65.3286055507354, "vwap_20": 65.37484460163294, "vwap_60": 66.40970059861706, "vwap_250": 63.908464257951444, "high_52w": 70.15, "low_52w": 57.98, "avg_volume_20": 6301818.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000906107-26-000076", "src": "INSIDERS", "ticker": "VMRK", "cik": "906107", "company": "VIVMARK RESIDENTIAL", "company_raw": "VIVMARK RESIDENTIAL", "who": "Michael L. Manelis", "who_key": "Manelis Michael L", "role": "Executive Vice President & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "President files routine paperwork on VMRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1691784/000090610726000076/0000906107-26-000076-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91730}, {"id": "0000906107-26-000075", "src": "INSIDERS", "ticker": "VMRK", "cik": "906107", "company": "VIVMARK RESIDENTIAL", "company_raw": "VIVMARK RESIDENTIAL", "who": "Scott Fenster", "who_key": "Fenster Scott", "role": "EVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on VMRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1722913/000090610726000075/0000906107-26-000075-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91730}, {"id": "0000906107-26-000073", "src": "INSIDERS", "ticker": "VMRK", "cik": "906107", "company": "VIVMARK RESIDENTIAL", "company_raw": "VIVMARK RESIDENTIAL", "who": "Sean Thomas Willson", "who_key": "Willson Sean Thomas", "role": "Senior Vice President & CAO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 19893.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "President trims $20K of VMRK", "source_url": "https://www.sec.gov/Archives/edgar/data/2048274/000090610726000073/0000906107-26-000073-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106130}, {"id": "0000906107-26-000072", "src": "INSIDERS", "ticker": "VMRK", "cik": "906107", "company": "VIVMARK RESIDENTIAL", "company_raw": "VIVMARK RESIDENTIAL", "who": "Matthew H. Birenbaum", "who_key": "Birenbaum Matthew H.", "role": "Executive Vice President & CDO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "President files routine paperwork on VMRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1532949/000090610726000072/0000906107-26-000072-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107570}, {"id": "0000906107-26-000071", "src": "INSIDERS", "ticker": "VMRK", "cik": "906107", "company": "VIVMARK RESIDENTIAL", "company_raw": "VIVMARK RESIDENTIAL", "who": "Sean Thomas Willson", "who_key": "Willson Sean Thomas", "role": "Senior Vice President & CAO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 16079.999999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "President sells $16K of VMRK", "source_url": "https://www.sec.gov/Archives/edgar/data/2048274/000090610726000071/0000906107-26-000071-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 109010}, {"id": "0000906107-26-000070", "src": "INSIDERS", "ticker": "VMRK", "cik": "906107", "company": "VIVMARK RESIDENTIAL", "company_raw": "VIVMARK RESIDENTIAL", "who": "Edward M. Schulman", "who_key": "SCHULMAN EDWARD M", "role": "EVP, Legal Affairs", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1066892.55, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "An insider takes $1.1M off the table in VMRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1219716/000090610726000070/0000906107-26-000070-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110450}, {"id": "0000906107-26-000061", "src": "INSIDERS", "ticker": "VMRK", "cik": "906107", "company": "VIVMARK RESIDENTIAL", "company_raw": "VIVMARK RESIDENTIAL", "who": "Susan Swanezy", "who_key": "Swanezy Susan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1001660.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "A board member takes $1M off the table in VMRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1684062/000090610726000061/0000906107-26-000061-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110450}, {"id": "0000906107-26-000059", "src": "INSIDERS", "ticker": "VMRK", "cik": "906107", "company": "VIVMARK RESIDENTIAL", "company_raw": "VIVMARK RESIDENTIAL", "who": "Charles E. Mueller Jr", "who_key": "MUELLER CHARLES E JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 511200.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Board member offloads $511K of VMRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1195976/000090610726000059/0000906107-26-000059-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110450}, {"id": "0000906107-26-000058", "src": "INSIDERS", "ticker": "VMRK", "cik": "906107", "company": "VIVMARK RESIDENTIAL", "company_raw": "VIVMARK RESIDENTIAL", "who": "Christopher B. Howard", "who_key": "Howard Christopher B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 543104.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "A director trims VMRK: $543K", "source_url": "https://www.sec.gov/Archives/edgar/data/1862706/000090610726000058/0000906107-26-000058-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110450}, {"id": "0000906107-26-000069", "src": "INSIDERS", "ticker": "VMRK", "cik": "906107", "company": "VIVMARK RESIDENTIAL", "company_raw": "VIVMARK RESIDENTIAL", "who": "Alaine Susan Walsh", "who_key": "Walsh Alaine Susan", "role": "EVP, Human Capital & Admin", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on VMRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2009341/000090610726000069/0000906107-26-000069-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111890}, {"id": "0000906107-26-000068", "src": "INSIDERS", "ticker": "VMRK", "cik": "906107", "company": "VIVMARK RESIDENTIAL", "company_raw": "VIVMARK RESIDENTIAL", "who": "Pamela Rogers Thomas", "who_key": "Thomas Pamela Rogers", "role": "EVP, Portfolio & Asset Mgmt", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on VMRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2028044/000090610726000068/0000906107-26-000068-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111890}, {"id": "0000906107-26-000067", "src": "INSIDERS", "ticker": "VMRK", "cik": "906107", "company": "VIVMARK RESIDENTIAL", "company_raw": "VIVMARK RESIDENTIAL", "who": "Matthew H. Birenbaum", "who_key": "Birenbaum Matthew H.", "role": "Executive Vice President & CDO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "President files routine paperwork on VMRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1532949/000090610726000067/0000906107-26-000067-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111890}, {"id": "0000906107-26-000066", "src": "INSIDERS", "ticker": "VMRK", "cik": "906107", "company": "VIVMARK RESIDENTIAL", "company_raw": "VIVMARK RESIDENTIAL", "who": "Sean J. Breslin", "who_key": "Breslin Sean J.", "role": "EVP & CI & GO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on VMRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1463826/000090610726000066/0000906107-26-000066-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111890}, {"id": "0000906107-26-000065", "src": "INSIDERS", "ticker": "VMRK", "cik": "906107", "company": "VIVMARK RESIDENTIAL", "company_raw": "VIVMARK RESIDENTIAL", "who": "Kevin P. O'Shea", "who_key": "O'Shea Kevin P.", "role": "Executive Vice President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on VMRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1564771/000090610726000065/0000906107-26-000065-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111890}, {"id": "0000906107-26-000064", "src": "INSIDERS", "ticker": "VMRK", "cik": "906107", "company": "VIVMARK RESIDENTIAL", "company_raw": "VIVMARK RESIDENTIAL", "who": "Scott Fenster", "who_key": "Fenster Scott", "role": "EVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on VMRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1722913/000090610726000064/0000906107-26-000064-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111890}, {"id": "0000906107-26-000063", "src": "INSIDERS", "ticker": "VMRK", "cik": "906107", "company": "VIVMARK RESIDENTIAL", "company_raw": "VIVMARK RESIDENTIAL", "who": "Michael L. Manelis", "who_key": "Manelis Michael L", "role": "Executive Vice President & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 503225.75, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "President sells $503K of VMRK", "source_url": "https://www.sec.gov/Archives/edgar/data/1691784/000090610726000063/0000906107-26-000063-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111890}, {"id": "0000906107-26-000062", "src": "INSIDERS", "ticker": "VMRK", "cik": "906107", "company": "VIVMARK RESIDENTIAL", "company_raw": "VIVMARK RESIDENTIAL", "who": "Benjamin Schall", "who_key": "Schall Benjamin", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on VMRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1544531/000090610726000062/0000906107-26-000062-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111890}, {"id": "0000906107-26-000060", "src": "INSIDERS", "ticker": "VMRK", "cik": "906107", "company": "VIVMARK RESIDENTIAL", "company_raw": "VIVMARK RESIDENTIAL", "who": "Timothy J. Naughton", "who_key": "NAUGHTON TIMOTHY J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on VMRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1219700/000090610726000060/0000906107-26-000060-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111890}, {"id": "0000906107-26-000057", "src": "INSIDERS", "ticker": "VMRK", "cik": "906107", "company": "VIVMARK RESIDENTIAL", "company_raw": "VIVMARK RESIDENTIAL", "who": "Conor C. Flynn", "who_key": "Flynn Conor C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on VMRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1576790/000090610726000057/0000906107-26-000057-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111890}, {"id": "0000906107-26-000056", "src": "INSIDERS", "ticker": "VMRK", "cik": "906107", "company": "VIVMARK RESIDENTIAL", "company_raw": "VIVMARK RESIDENTIAL", "who": "Terry S. Brown", "who_key": "Brown Terry S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on VMRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1627576/000090610726000056/0000906107-26-000056-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111890}, {"id": "0000906107-26-000055", "src": "INSIDERS", "ticker": "VMRK", "cik": "906107", "company": "VIVMARK RESIDENTIAL", "company_raw": "VIVMARK RESIDENTIAL", "who": "David J. Neithercut", "who_key": "NEITHERCUT DAVID J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on VMRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1219726/000090610726000055/0000906107-26-000055-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111890}, {"id": "0000906107-26-000053", "src": "INSIDERS", "ticker": "VMRK", "cik": "906107", "company": "VIVMARK RESIDENTIAL", "company_raw": "VIVMARK RESIDENTIAL", "who": "Nina P. Jones", "who_key": "Jones Nina P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on VMRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2007895/000090610726000053/0000906107-26-000053-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111890}, {"id": "0000906107-26-000052", "src": "INSIDERS", "ticker": "VMRK", "cik": "906107", "company": "VIVMARK RESIDENTIAL", "company_raw": "VIVMARK RESIDENTIAL", "who": "Ann Hoff", "who_key": "Hoff Ann", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on VMRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2012803/000090610726000052/0000906107-26-000052-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111890}, {"id": "0000906107-26-000051", "src": "INSIDERS", "ticker": "VMRK", "cik": "906107", "company": "VIVMARK RESIDENTIAL", "company_raw": "VIVMARK RESIDENTIAL", "who": "Mary Kay Haben", "who_key": "HABEN MARY KAY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on VMRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1190910/000090610726000051/0000906107-26-000051-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111890}, {"id": "0000906107-26-000050", "src": "INSIDERS", "ticker": "VMRK", "cik": "906107", "company": "VIVMARK RESIDENTIAL", "company_raw": "VIVMARK RESIDENTIAL", "who": "Chris Carr", "who_key": "Carr Chris", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on VMRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1821096/000090610726000050/0000906107-26-000050-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111890}, {"id": "0000906107-26-000049", "src": "INSIDERS", "ticker": "VMRK", "cik": "906107", "company": "VIVMARK RESIDENTIAL", "company_raw": "VIVMARK RESIDENTIAL", "who": "Angela M. Aman", "who_key": "Aman Angela M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on VMRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1538554/000090610726000049/0000906107-26-000049-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111890}, {"id": "0000906107-26-000048", "src": "INSIDERS", "ticker": "VMRK", "cik": "906107", "company": "VIVMARK RESIDENTIAL", "company_raw": "VIVMARK RESIDENTIAL", "who": "Stephen E. Sterrett", "who_key": "STERRETT STEPHEN E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on VMRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1235739/000090610726000048/0000906107-26-000048-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111890}, {"id": "0000906107-26-000033", "src": "INSIDERS", "ticker": "VMRK", "cik": "906107", "company": "VIVMARK RESIDENTIAL", "company_raw": "VIVMARK RESIDENTIAL", "who": "Ian Kaufman", "who_key": "Kaufman Ian", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1682.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "C-suite exec files routine paperwork on VMRK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1381170/000090610726000033/0000906107-26-000033-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116210}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "delisted", "exchange": null, "note": "No longer in the live ASX listing \u2014 delisted, acquired or merged. Historical filings are retained here; live price history ends at delisting."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "DELISTED", "reason": null, "counterparty": null, "old_value": "VMRK", "new_value": "", "effective": "", "evidence": "VMRK no longer appears in the US listed universe", "source_url": "", "applied": 0, "detected_at": "2026-10-24T10:55:52.538382"}, {"action": "TICKER_CHANGE", "reason": null, "counterparty": null, "old_value": "EQR", "new_value": "VMRK", "effective": "", "evidence": "EDGAR now lists CIK 0000906107 under VMRK (was EQR)", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000906107", "applied": 1, "detected_at": "2026-10-24T10:53:40.682601"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Equity Residential Common Shares of Beneficial Interest", "new_value": "VIVMARK RESIDENTIAL", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000906107", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000906107", "applied": 1, "detected_at": "2026-10-24T10:53:40.680359"}]}, "key_people": [{"who": "Edward M. Schulman", "who_key": "SCHULMAN EDWARD M", "role": "EVP, Legal Affairs", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1066892.55, "net": -1066892.55, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1066892.55, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1219716/000090610726000070/0000906107-26-000070-index.htm"}], "latest": {"action": "SELL", "amount": 1066892.55, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1219716/000090610726000070/0000906107-26-000070-index.htm"}}, {"who": "Susan Swanezy", "who_key": "Swanezy Susan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1001660.0, "net": -1001660.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001660.0, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1684062/000090610726000061/0000906107-26-000061-index.htm"}], "latest": {"action": "SELL", "amount": 1001660.0, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1684062/000090610726000061/0000906107-26-000061-index.htm"}}, {"who": "Christopher B. Howard", "who_key": "Howard Christopher B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 543104.0, "net": -543104.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 543104.0, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1862706/000090610726000058/0000906107-26-000058-index.htm"}], "latest": {"action": "SELL", "amount": 543104.0, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1862706/000090610726000058/0000906107-26-000058-index.htm"}}, {"who": "Charles E. Mueller Jr", "who_key": "MUELLER CHARLES E JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 511200.0, "net": -511200.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 511200.0, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1195976/000090610726000059/0000906107-26-000059-index.htm"}], "latest": {"action": "SELL", "amount": 511200.0, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1195976/000090610726000059/0000906107-26-000059-index.htm"}}, {"who": "Michael L. Manelis", "who_key": "Manelis Michael L", "role": "Executive Vice President & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 503225.75, "net": -503225.75, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 503225.75, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691784/000090610726000063/0000906107-26-000063-index.htm"}], "latest": {"action": "SELL", "amount": 503225.75, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1691784/000090610726000063/0000906107-26-000063-index.htm"}}, {"who": "Sean Thomas Willson", "who_key": "Willson Sean Thomas", "role": "Senior Vice President & CAO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 35973.0, "net": -35973.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 19893.0, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2048274/000090610726000073/0000906107-26-000073-index.htm"}, {"action": "SELL", "amount": 16079.999999999998, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2048274/000090610726000071/0000906107-26-000071-index.htm"}], "latest": {"action": "SELL", "amount": 19893.0, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2048274/000090610726000073/0000906107-26-000073-index.htm"}}], "activity": [{"date": "2026-08-17", "net": -503225.75}, {"date": "2026-08-18", "net": -3122856.55}, {"date": "2026-08-19", "net": -16079.999999999998}, {"date": "2026-08-21", "net": -19893.0}], "announcements": [{"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006661", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006640", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0000906107-26-000075", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001959173-26-006604", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001959173-26-006602", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001959173-26-006600", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001959173-26-006597", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001959173-26-006484", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001959173-26-006465", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001959173-26-006464", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001959173-26-006463", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001750568-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0000906107-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "PRIMARY DOCUMENT", "accession": "0000906107-26-000072", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001628280-26-058422", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0000906107-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0000906107-26-000070", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0000906107-26-000069", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0000906107-26-000068", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0000906107-26-000067", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0000906107-26-000066", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0000906107-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0000906107-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0000906107-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0000906107-26-000062", "price_sensitive": false}], "performance": {"ticker": "VMRK", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-09", "close": 62.8, "volume": 3197739.0}, {"date": "2016-09-12", "close": 63.81, "volume": 2613928.0}, {"date": "2016-09-13", "close": 62.73, "volume": 2279218.0}, {"date": "2016-09-14", "close": 63.61, "volume": 2683658.0}, {"date": "2016-09-15", "close": 64.36, "volume": 2085337.0}, {"date": "2016-09-16", "close": 64.42, "volume": 4428491.0}, {"date": "2016-09-19", "close": 65.13, "volume": 1968313.0}, {"date": "2016-09-20", "close": 65.21, "volume": 2000954.0}, {"date": "2016-09-21", "close": 66.01, "volume": 4050043.0}, {"date": "2016-09-22", "close": 64.36, "volume": 3080901.0}, {"date": "2016-09-23", "close": 64.44, "volume": 3699559.0}, {"date": "2016-09-26", "close": 64.49, "volume": 3146770.0}, {"date": "2016-09-27", "close": 64.58, "volume": 3298005.0}, {"date": "2016-09-28", "close": 65.51, "volume": 2383510.0}, {"date": "2016-09-29", "close": 64.43, "volume": 2897811.0}, {"date": "2016-09-30", "close": 64.33, "volume": 3210026.0}, {"date": "2016-10-03", "close": 63.09, "volume": 2410624.0}, {"date": "2016-10-04", "close": 62.51, "volume": 3049185.0}, {"date": "2016-10-05", "close": 61.41, "volume": 4149846.0}, {"date": "2016-10-06", "close": 61.36, "volume": 3834395.0}, {"date": "2016-10-07", "close": 60.8, "volume": 2461806.0}, {"date": "2016-10-10", "close": 60.84, "volume": 1945670.0}, {"date": "2016-10-11", "close": 60.5, "volume": 2560983.0}, {"date": "2016-10-12", "close": 61.15, "volume": 3115162.0}, {"date": "2016-10-13", "close": 61.15, "volume": 2279213.0}, {"date": "2016-10-14", "close": 61.4, "volume": 2293184.0}, {"date": "2016-10-17", "close": 61.34, "volume": 1949873.0}, {"date": "2016-10-18", "close": 61.08, "volume": 2221985.0}, {"date": "2016-10-19", "close": 61.24, "volume": 2719821.0}, {"date": "2016-10-20", "close": 61.03, "volume": 1866032.0}, {"date": "2016-10-21", "close": 61.03, "volume": 1857557.0}, {"date": "2016-10-24", "close": 60.71, "volume": 1498846.0}, {"date": "2016-10-25", "close": 60.37, "volume": 2733804.0}, {"date": "2016-10-26", "close": 61.15, "volume": 2433176.0}, {"date": "2016-10-27", "close": 59.85, "volume": 2063856.0}, {"date": "2016-10-28", "close": 60.18, "volume": 1810667.0}, {"date": "2016-10-31", "close": 61.75, "volume": 2013847.0}, {"date": "2016-11-01", "close": 60.82, "volume": 2129153.0}, {"date": "2016-11-02", "close": 60.87, "volume": 2334168.0}, {"date": "2016-11-03", "close": 61.3, "volume": 2036015.0}, {"date": "2016-11-04", "close": 61.59, "volume": 1698263.0}, {"date": "2016-11-07", "close": 61.61, "volume": 1760423.0}, {"date": "2016-11-08", "close": 62.57, "volume": 1570281.0}, {"date": "2016-11-09", "close": 61.28, "volume": 2501817.0}, {"date": "2016-11-10", "close": 59.98, "volume": 2315485.0}, {"date": "2016-11-11", "close": 60.05, "volume": 2325905.0}, {"date": "2016-11-14", "close": 61.0, "volume": 3065719.0}, {"date": "2016-11-15", "close": 59.3, "volume": 3901680.0}, {"date": "2016-11-16", "close": 59.93, "volume": 2088789.0}, {"date": "2016-11-17", "close": 58.99, "volume": 1416578.0}, {"date": "2016-11-18", "close": 58.98, "volume": 1740942.0}, {"date": "2016-11-21", "close": 58.81, "volume": 1950592.0}, {"date": "2016-11-22", "close": 60.06, "volume": 2187609.0}, {"date": "2016-11-23", "close": 59.21, "volume": 1822459.0}, {"date": "2016-11-25", "close": 59.43, "volume": 773496.0}, {"date": "2016-11-28", "close": 59.98, "volume": 2224501.0}, {"date": "2016-11-29", "close": 60.49, "volume": 2596625.0}, {"date": "2016-11-30", "close": 60.01, "volume": 3672355.0}, {"date": "2016-12-01", "close": 59.7, "volume": 2997082.0}, {"date": "2016-12-02", "close": 60.5, "volume": 2080268.0}, {"date": "2016-12-05", "close": 61.09, "volume": 3081424.0}, {"date": "2016-12-06", "close": 61.79, "volume": 4399459.0}, {"date": "2016-12-07", "close": 62.63, "volume": 3291564.0}, {"date": "2016-12-08", "close": 62.9, "volume": 2003203.0}, {"date": "2016-12-09", "close": 62.87, "volume": 2807301.0}, {"date": "2016-12-12", "close": 63.02, "volume": 1620736.0}, {"date": "2016-12-13", "close": 63.15, "volume": 2057598.0}, {"date": "2016-12-14", "close": 62.79, "volume": 2452873.0}, {"date": "2016-12-15", "close": 63.0, "volume": 2287237.0}, {"date": "2016-12-16", "close": 64.05, "volume": 3408845.0}, {"date": "2016-12-19", "close": 64.14, "volume": 2121402.0}, {"date": "2016-12-20", "close": 64.41, "volume": 2303520.0}, {"date": "2016-12-21", "close": 63.46, "volume": 4001162.0}, {"date": "2016-12-22", "close": 62.97, "volume": 1578031.0}, {"date": "2016-12-23", "close": 62.95, "volume": 1238468.0}, {"date": "2016-12-27", "close": 63.19, "volume": 933456.0}, {"date": "2016-12-28", "close": 62.92, "volume": 1192305.0}, {"date": "2016-12-29", "close": 63.68, "volume": 1301937.0}, {"date": "2016-12-30", "close": 64.36, "volume": 1542237.0}, {"date": "2017-01-03", "close": 63.63, "volume": 3005382.0}, {"date": "2017-01-04", "close": 64.28, "volume": 1934025.0}, {"date": "2017-01-05", "close": 65.15, "volume": 1693783.0}, {"date": "2017-01-06", "close": 65.38, "volume": 1637966.0}, {"date": "2017-01-09", "close": 64.47, "volume": 1777888.0}, {"date": "2017-01-10", "close": 63.88, "volume": 1958785.0}, {"date": "2017-01-11", "close": 63.31, "volume": 2235644.0}, {"date": "2017-01-12", "close": 64.11, "volume": 2286706.0}, {"date": "2017-01-13", "close": 63.39, "volume": 1534872.0}, {"date": "2017-01-17", "close": 63.48, "volume": 2156642.0}, {"date": "2017-01-18", "close": 63.6, "volume": 2113681.0}, {"date": "2017-01-19", "close": 63.0, "volume": 1940365.0}, {"date": "2017-01-20", "close": 63.36, "volume": 2100723.0}, {"date": "2017-01-23", "close": 63.02, "volume": 2037116.0}, {"date": "2017-01-24", "close": 62.29, "volume": 2848908.0}, {"date": "2017-01-25", "close": 61.7, "volume": 2656312.0}, {"date": "2017-01-26", "close": 61.52, "volume": 2200727.0}, {"date": "2017-01-27", "close": 61.02, "volume": 2565287.0}, {"date": "2017-01-30", "close": 60.7, "volume": 3167707.0}, {"date": "2017-01-31", "close": 60.77, "volume": 2922924.0}, {"date": "2017-02-01", "close": 59.9, "volume": 4693219.0}, {"date": "2017-02-02", "close": 60.76, "volume": 3153574.0}, {"date": "2017-02-03", "close": 60.38, "volume": 3078513.0}, {"date": "2017-02-06", "close": 60.56, "volume": 1676819.0}, {"date": "2017-02-07", "close": 60.66, "volume": 2088517.0}, {"date": "2017-02-08", "close": 61.42, "volume": 2895140.0}, {"date": "2017-02-09", "close": 61.41, "volume": 1490260.0}, {"date": "2017-02-10", "close": 61.93, "volume": 1585651.0}, {"date": "2017-02-13", "close": 62.14, "volume": 2306979.0}, {"date": "2017-02-14", "close": 62.0, "volume": 1434196.0}, {"date": "2017-02-15", "close": 61.66, "volume": 1356693.0}, {"date": "2017-02-16", "close": 61.88, "volume": 1041376.0}, {"date": "2017-02-17", "close": 61.58, "volume": 1365607.0}, {"date": "2017-02-21", "close": 62.42, "volume": 1524772.0}, {"date": "2017-02-22", "close": 61.93, "volume": 1459081.0}, {"date": "2017-02-23", "close": 62.76, "volume": 1310582.0}, {"date": "2017-02-24", "close": 62.78, "volume": 1171473.0}, {"date": "2017-02-27", "close": 63.26, "volume": 1456181.0}, {"date": "2017-02-28", "close": 63.07, "volume": 1805762.0}, {"date": "2017-03-01", "close": 63.02, "volume": 2442026.0}, {"date": "2017-03-02", "close": 63.26, "volume": 1850162.0}, {"date": "2017-03-03", "close": 62.32, "volume": 2087114.0}, {"date": "2017-03-06", "close": 62.42, "volume": 1452228.0}, {"date": "2017-03-07", "close": 62.55, "volume": 1374345.0}, {"date": "2017-03-08", "close": 62.67, "volume": 2444579.0}, {"date": "2017-03-09", "close": 62.13, "volume": 2774643.0}, {"date": "2017-03-10", "close": 61.96, "volume": 2780150.0}, {"date": "2017-03-13", "close": 62.57, "volume": 3129171.0}, {"date": "2017-03-14", "close": 62.33, "volume": 2214655.0}, {"date": "2017-03-15", "close": 63.42, "volume": 1658972.0}, {"date": "2017-03-16", "close": 63.39, "volume": 1518326.0}, {"date": "2017-03-17", "close": 63.43, "volume": 2604217.0}, {"date": "2017-03-20", "close": 63.19, "volume": 1118939.0}, {"date": "2017-03-21", "close": 62.99, "volume": 2103638.0}, {"date": "2017-03-22", "close": 63.37, "volume": 1567967.0}, {"date": "2017-03-23", "close": 63.15, "volume": 1645031.0}, {"date": "2017-03-24", "close": 62.94, "volume": 1738667.0}, {"date": "2017-03-27", "close": 62.2, "volume": 1361362.0}, {"date": "2017-03-28", "close": 62.41, "volume": 1735659.0}, {"date": "2017-03-29", "close": 62.29, "volume": 1610196.0}, {"date": "2017-03-30", "close": 62.19, "volume": 1133124.0}, {"date": "2017-03-31", "close": 62.22, "volume": 1768571.0}, {"date": "2017-04-03", "close": 62.14, "volume": 1313496.0}, {"date": "2017-04-04", "close": 62.33, "volume": 1889152.0}, {"date": "2017-04-05", "close": 63.01, "volume": 1867527.0}, {"date": "2017-04-06", "close": 62.9, "volume": 1201809.0}, {"date": "2017-04-07", "close": 63.04, "volume": 1475521.0}, {"date": "2017-04-10", "close": 63.49, "volume": 1016576.0}, {"date": "2017-04-11", "close": 63.92, "volume": 1550521.0}, {"date": "2017-04-12", "close": 63.44, "volume": 1536129.0}, {"date": "2017-04-13", "close": 63.24, "volume": 1301646.0}, {"date": "2017-04-17", "close": 64.11, "volume": 1247013.0}, {"date": "2017-04-18", "close": 64.39, "volume": 1615289.0}, {"date": "2017-04-19", "close": 64.34, "volume": 1832059.0}, {"date": "2017-04-20", "close": 64.4, "volume": 1663646.0}, {"date": "2017-04-21", "close": 64.28, "volume": 1797650.0}, {"date": "2017-04-24", "close": 64.2, "volume": 2358658.0}, {"date": "2017-04-25", "close": 64.93, "volume": 2800662.0}, {"date": "2017-04-26", "close": 65.28, "volume": 3491144.0}, {"date": "2017-04-27", "close": 64.53, "volume": 1845744.0}, {"date": "2017-04-28", "close": 64.58, "volume": 1920344.0}, {"date": "2017-05-01", "close": 64.83, "volume": 1898805.0}, {"date": "2017-05-02", "close": 64.73, "volume": 1645695.0}, {"date": "2017-05-03", "close": 63.92, "volume": 1846542.0}, {"date": "2017-05-04", "close": 64.41, "volume": 2423368.0}, {"date": "2017-05-05", "close": 65.49, "volume": 1749851.0}, {"date": "2017-05-08", "close": 65.02, "volume": 1500162.0}, {"date": "2017-05-09", "close": 64.84, "volume": 1379332.0}, {"date": "2017-05-10", "close": 65.15, "volume": 1065392.0}, {"date": "2017-05-11", "close": 64.81, "volume": 1075014.0}, {"date": "2017-05-12", "close": 64.9, "volume": 1249607.0}, {"date": "2017-05-15", "close": 64.84, "volume": 1258334.0}, {"date": "2017-05-16", "close": 64.52, "volume": 1283508.0}, {"date": "2017-05-17", "close": 64.34, "volume": 2535207.0}, {"date": "2017-05-18", "close": 65.41, "volume": 2086577.0}, {"date": "2017-05-19", "close": 65.55, "volume": 1908755.0}, {"date": "2017-05-22", "close": 65.36, "volume": 1435802.0}, {"date": "2017-05-23", "close": 64.93, "volume": 1728313.0}, {"date": "2017-05-24", "close": 65.2, "volume": 1325068.0}, {"date": "2017-05-25", "close": 65.07, "volume": 1242735.0}, {"date": "2017-05-26", "close": 65.17, "volume": 800232.0}, {"date": "2017-05-30", "close": 65.31, "volume": 1004813.0}, {"date": "2017-05-31", "close": 65.09, "volume": 2252806.0}, {"date": "2017-06-01", "close": 64.93, "volume": 1762333.0}, {"date": "2017-06-02", "close": 66.72, "volume": 2351252.0}, {"date": "2017-06-05", "close": 67.42, "volume": 1597404.0}, {"date": "2017-06-06", "close": 66.9, "volume": 1546482.0}, {"date": "2017-06-07", "close": 67.09, "volume": 1867472.0}, {"date": "2017-06-08", "close": 67.44, "volume": 1422212.0}, {"date": "2017-06-09", "close": 67.63, "volume": 1703501.0}, {"date": "2017-06-12", "close": 66.95, "volume": 1741250.0}, {"date": "2017-06-13", "close": 67.11, "volume": 935693.0}, {"date": "2017-06-14", "close": 67.19, "volume": 998971.0}, {"date": "2017-06-15", "close": 67.77, "volume": 1127010.0}, {"date": "2017-06-16", "close": 68.57, "volume": 2652663.0}, {"date": "2017-06-19", "close": 68.13, "volume": 1506967.0}, {"date": "2017-06-20", "close": 68.16, "volume": 1595860.0}, {"date": "2017-06-21", "close": 68.01, "volume": 1285190.0}, {"date": "2017-06-22", "close": 67.04, "volume": 1909615.0}, {"date": "2017-06-23", "close": 67.21, "volume": 2129115.0}, {"date": "2017-06-26", "close": 67.14, "volume": 877685.0}, {"date": "2017-06-27", "close": 66.41, "volume": 1464568.0}, {"date": "2017-06-28", "close": 66.37, "volume": 1349560.0}, {"date": "2017-06-29", "close": 66.3, "volume": 1721941.0}, {"date": "2017-06-30", "close": 65.83, "volume": 2061878.0}, {"date": "2017-07-03", "close": 66.57, "volume": 1044574.0}, {"date": "2017-07-05", "close": 66.78, "volume": 2157202.0}, {"date": "2017-07-06", "close": 64.89, "volume": 2827530.0}, {"date": "2017-07-07", "close": 64.98, "volume": 1406832.0}, {"date": "2017-07-10", "close": 64.73, "volume": 1394232.0}, {"date": "2017-07-11", "close": 64.41, "volume": 1049303.0}, {"date": "2017-07-12", "close": 65.05, "volume": 1162621.0}, {"date": "2017-07-13", "close": 65.01, "volume": 1098716.0}, {"date": "2017-07-14", "close": 65.46, "volume": 1311172.0}, {"date": "2017-07-17", "close": 66.25, "volume": 1212197.0}, {"date": "2017-07-18", "close": 66.05, "volume": 1722222.0}, {"date": "2017-07-19", "close": 67.16, "volume": 1774355.0}, {"date": "2017-07-20", "close": 67.16, "volume": 1467382.0}, {"date": "2017-07-21", "close": 67.16, "volume": 1187477.0}, {"date": "2017-07-24", "close": 66.65, "volume": 1683921.0}, {"date": "2017-07-25", "close": 66.07, "volume": 1939538.0}, {"date": "2017-07-26", "close": 67.36, "volume": 1929090.0}, {"date": "2017-07-27", "close": 67.5, "volume": 1583951.0}, {"date": "2017-07-28", "close": 67.71, "volume": 1084168.0}, {"date": "2017-07-31", "close": 68.06, "volume": 1319997.0}, {"date": "2017-08-01", "close": 67.84, "volume": 1330748.0}, {"date": "2017-08-02", "close": 67.76, "volume": 1638665.0}, {"date": "2017-08-03", "close": 67.3, "volume": 1276065.0}, {"date": "2017-08-04", "close": 67.32, "volume": 1057330.0}, {"date": "2017-08-07", "close": 67.24, "volume": 1108244.0}, {"date": "2017-08-08", "close": 67.15, "volume": 2096581.0}, {"date": "2017-08-09", "close": 67.35, "volume": 1865447.0}, {"date": "2017-08-10", "close": 67.08, "volume": 1642099.0}, {"date": "2017-08-11", "close": 66.98, "volume": 1260508.0}, {"date": "2017-08-14", "close": 67.98, "volume": 1597853.0}, {"date": "2017-08-15", "close": 68.31, "volume": 1491619.0}, {"date": "2017-08-16", "close": 67.91, "volume": 1275433.0}, {"date": "2017-08-17", "close": 67.65, "volume": 1415827.0}, {"date": "2017-08-18", "close": 67.17, "volume": 2913173.0}, {"date": "2017-08-21", "close": 67.77, "volume": 975948.0}, {"date": "2017-08-22", "close": 67.74, "volume": 1021478.0}, {"date": "2017-08-23", "close": 67.98, "volume": 1251373.0}, {"date": "2017-08-24", "close": 67.97, "volume": 1484310.0}, {"date": "2017-08-25", "close": 67.94, "volume": 1191219.0}, {"date": "2017-08-28", "close": 67.37, "volume": 915453.0}, {"date": "2017-08-29", "close": 67.15, "volume": 1039413.0}, {"date": "2017-08-30", "close": 67.31, "volume": 1323255.0}, {"date": "2017-08-31", "close": 67.15, "volume": 2363046.0}, {"date": "2017-09-01", "close": 66.99, "volume": 1399699.0}, {"date": "2017-09-05", "close": 67.14, "volume": 1642776.0}, {"date": "2017-09-06", "close": 67.22, "volume": 1904626.0}, {"date": "2017-09-07", "close": 67.72, "volume": 3078188.0}, {"date": "2017-09-08", "close": 68.09, "volume": 1463819.0}, {"date": "2017-09-11", "close": 68.61, "volume": 1257665.0}, {"date": "2017-09-12", "close": 67.61, "volume": 1257695.0}, {"date": "2017-09-13", "close": 67.31, "volume": 1050344.0}, {"date": "2017-09-14", "close": 67.39, "volume": 1631113.0}, {"date": "2017-09-15", "close": 67.88, "volume": 3189723.0}, {"date": "2017-09-18", "close": 67.34, "volume": 1518814.0}, {"date": "2017-09-19", "close": 66.83, "volume": 1854002.0}, {"date": "2017-09-20", "close": 66.72, "volume": 1278370.0}, {"date": "2017-09-21", "close": 66.47, "volume": 1611887.0}, {"date": "2017-09-22", "close": 65.88, "volume": 1822556.0}, {"date": "2017-09-25", "close": 66.08, "volume": 1637727.0}, {"date": "2017-09-26", "close": 66.03, "volume": 1520658.0}, {"date": "2017-09-27", "close": 65.62, "volume": 1284052.0}, {"date": "2017-09-28", "close": 65.84, "volume": 1281426.0}, {"date": "2017-09-29", "close": 65.93, "volume": 1725096.0}, {"date": "2017-10-02", "close": 65.6, "volume": 1410176.0}, {"date": "2017-10-03", "close": 65.55, "volume": 1595944.0}, {"date": "2017-10-04", "close": 66.52, "volume": 1253412.0}, {"date": "2017-10-05", "close": 66.57, "volume": 1377355.0}, {"date": "2017-10-06", "close": 66.42, "volume": 1327057.0}, {"date": "2017-10-09", "close": 66.44, "volume": 1251454.0}, {"date": "2017-10-10", "close": 66.4, "volume": 1356598.0}, {"date": "2017-10-11", "close": 66.47, "volume": 1017192.0}, {"date": "2017-10-12", "close": 67.23, "volume": 1362928.0}, {"date": "2017-10-13", "close": 67.49, "volume": 1250805.0}, {"date": "2017-10-16", "close": 67.27, "volume": 1654000.0}, {"date": "2017-10-17", "close": 66.88, "volume": 1293598.0}, {"date": "2017-10-18", "close": 66.72, "volume": 1757240.0}, {"date": "2017-10-19", "close": 66.06, "volume": 1728611.0}, {"date": "2017-10-20", "close": 66.14, "volume": 1067656.0}, {"date": "2017-10-23", "close": 66.67, "volume": 1143173.0}, {"date": "2017-10-24", "close": 65.79, "volume": 2002625.0}, {"date": "2017-10-25", "close": 66.88, "volume": 2108192.0}, {"date": "2017-10-26", "close": 67.15, "volume": 1887467.0}, {"date": "2017-10-27", "close": 67.65, "volume": 1561677.0}, {"date": "2017-10-30", "close": 67.02, "volume": 1934265.0}, {"date": "2017-10-31", "close": 67.26, "volume": 1347258.0}, {"date": "2017-11-01", "close": 67.81, "volume": 880728.0}, {"date": "2017-11-02", "close": 66.85, "volume": 1241556.0}, {"date": "2017-11-03", "close": 68.21, "volume": 1755072.0}, {"date": "2017-11-06", "close": 69.21, "volume": 1544271.0}, {"date": "2017-11-07", "close": 69.56, "volume": 1213699.0}, {"date": "2017-11-08", "close": 70.37, "volume": 1683226.0}, {"date": "2017-11-09", "close": 69.88, "volume": 1431871.0}, {"date": "2017-11-10", "close": 69.25, "volume": 1410987.0}, {"date": "2017-11-13", "close": 70.15, "volume": 1377117.0}, {"date": "2017-11-14", "close": 69.98, "volume": 1520270.0}, {"date": "2017-11-15", "close": 69.03, "volume": 1072167.0}, {"date": "2017-11-16", "close": 69.22, "volume": 1024660.0}, {"date": "2017-11-17", "close": 68.32, "volume": 1630426.0}, {"date": "2017-11-20", "close": 67.92, "volume": 1771709.0}, {"date": "2017-11-21", "close": 68.1, "volume": 2297997.0}, {"date": "2017-11-22", "close": 68.14, "volume": 1318303.0}, {"date": "2017-11-24", "close": 68.21, "volume": 655811.0}, {"date": "2017-11-27", "close": 67.63, "volume": 1280974.0}, {"date": "2017-11-28", "close": 66.9, "volume": 2552684.0}, {"date": "2017-11-29", "close": 66.74, "volume": 2073288.0}, {"date": "2017-11-30", "close": 66.82, "volume": 2518324.0}, {"date": "2017-12-01", "close": 66.53, "volume": 1130156.0}, {"date": "2017-12-04", "close": 66.3, "volume": 1574380.0}, {"date": "2017-12-05", "close": 65.51, "volume": 1133986.0}, {"date": "2017-12-06", "close": 65.4, "volume": 1064864.0}, {"date": "2017-12-07", "close": 65.15, "volume": 2219226.0}, {"date": "2017-12-08", "close": 65.81, "volume": 1356243.0}, {"date": "2017-12-11", "close": 65.92, "volume": 1083174.0}, {"date": "2017-12-12", "close": 66.3, "volume": 1687362.0}, {"date": "2017-12-13", "close": 65.63, "volume": 1335635.0}, {"date": "2017-12-14", "close": 65.4, "volume": 2811038.0}, {"date": "2017-12-15", "close": 65.66, "volume": 3601124.0}, {"date": "2017-12-18", "close": 65.6, "volume": 1595747.0}, {"date": "2017-12-19", "close": 64.3, "volume": 2474536.0}, {"date": "2017-12-20", "close": 63.81, "volume": 2072001.0}, {"date": "2017-12-21", "close": 63.39, "volume": 1653016.0}, {"date": "2017-12-22", "close": 63.8, "volume": 1068642.0}, {"date": "2017-12-26", "close": 64.1, "volume": 879025.0}, {"date": "2017-12-27", "close": 64.08, "volume": 1623249.0}, {"date": "2017-12-28", "close": 64.25, "volume": 1765590.0}, {"date": "2017-12-29", "close": 63.77, "volume": 1752272.0}, {"date": "2018-01-02", "close": 63.51, "volume": 1238457.0}, {"date": "2018-01-03", "close": 63.84, "volume": 1408222.0}, {"date": "2018-01-04", "close": 62.74, "volume": 1917025.0}, {"date": "2018-01-05", "close": 62.69, "volume": 2226811.0}, {"date": "2018-01-08", "close": 63.11, "volume": 1814138.0}, {"date": "2018-01-09", "close": 62.35, "volume": 1614242.0}, {"date": "2018-01-10", "close": 61.46, "volume": 1781780.0}, {"date": "2018-01-11", "close": 60.96, "volume": 1677739.0}, {"date": "2018-01-12", "close": 60.42, "volume": 1460196.0}, {"date": "2018-01-16", "close": 60.67, "volume": 2278610.0}, {"date": "2018-01-17", "close": 60.85, "volume": 1745385.0}, {"date": "2018-01-18", "close": 60.45, "volume": 2043369.0}, {"date": "2018-01-19", "close": 60.47, "volume": 1929219.0}, {"date": "2018-01-22", "close": 61.18, "volume": 1692107.0}, {"date": "2018-01-23", "close": 61.79, "volume": 1845082.0}, {"date": "2018-01-24", "close": 61.44, "volume": 1136610.0}, {"date": "2018-01-25", "close": 61.21, "volume": 1574242.0}, {"date": "2018-01-26", "close": 61.54, "volume": 1568502.0}, {"date": "2018-01-29", "close": 61.21, "volume": 2031024.0}, {"date": "2018-01-30", "close": 60.57, "volume": 2620909.0}, {"date": "2018-01-31", "close": 61.61, "volume": 5600963.0}, {"date": "2018-02-01", "close": 60.33, "volume": 2124638.0}, {"date": "2018-02-02", "close": 59.95, "volume": 2473257.0}, {"date": "2018-02-05", "close": 58.05, "volume": 3428800.0}, {"date": "2018-02-06", "close": 57.71, "volume": 3450064.0}, {"date": "2018-02-07", "close": 56.86, "volume": 2608327.0}, {"date": "2018-02-08", "close": 55.26, "volume": 3416954.0}, {"date": "2018-02-09", "close": 56.65, "volume": 3152237.0}, {"date": "2018-02-12", "close": 56.61, "volume": 2982763.0}, {"date": "2018-02-13", "close": 56.99, "volume": 1921649.0}, {"date": "2018-02-14", "close": 56.67, "volume": 2759134.0}, {"date": "2018-02-15", "close": 57.91, "volume": 2179755.0}, {"date": "2018-02-16", "close": 57.97, "volume": 2186754.0}, {"date": "2018-02-20", "close": 57.64, "volume": 3020566.0}, {"date": "2018-02-21", "close": 55.87, "volume": 2923286.0}, {"date": "2018-02-22", "close": 56.17, "volume": 2015089.0}, {"date": "2018-02-23", "close": 56.99, "volume": 1894501.0}, {"date": "2018-02-26", "close": 57.13, "volume": 2000050.0}, {"date": "2018-02-27", "close": 55.83, "volume": 2340491.0}, {"date": "2018-02-28", "close": 56.23, "volume": 4556628.0}, {"date": "2018-03-01", "close": 56.32, "volume": 2380414.0}, {"date": "2018-03-02", "close": 55.96, "volume": 2085312.0}, {"date": "2018-03-05", "close": 56.47, "volume": 2832934.0}, {"date": "2018-03-06", "close": 56.89, "volume": 2267978.0}, {"date": "2018-03-07", "close": 57.83, "volume": 3176358.0}, {"date": "2018-03-08", "close": 58.27, "volume": 2145326.0}, {"date": "2018-03-09", "close": 59.51, "volume": 2828585.0}, {"date": "2018-03-12", "close": 59.5, "volume": 2951210.0}, {"date": "2018-03-13", "close": 59.37, "volume": 1576693.0}, {"date": "2018-03-14", "close": 59.54, "volume": 2082313.0}, {"date": "2018-03-15", "close": 59.72, "volume": 1924465.0}, {"date": "2018-03-16", "close": 60.23, "volume": 2819148.0}, {"date": "2018-03-19", "close": 60.32, "volume": 2762276.0}, {"date": "2018-03-20", "close": 60.27, "volume": 3513449.0}, {"date": "2018-03-21", "close": 60.13, "volume": 2940618.0}, {"date": "2018-03-22", "close": 59.75, "volume": 4788176.0}, {"date": "2018-03-23", "close": 58.36, "volume": 4554430.0}, {"date": "2018-03-26", "close": 58.98, "volume": 2319951.0}, {"date": "2018-03-27", "close": 59.35, "volume": 2560446.0}, {"date": "2018-03-28", "close": 61.55, "volume": 3856238.0}, {"date": "2018-03-29", "close": 61.62, "volume": 5297510.0}, {"date": "2018-04-02", "close": 61.04, "volume": 3466317.0}, {"date": "2018-04-03", "close": 62.35, "volume": 4343335.0}, {"date": "2018-04-04", "close": 63.15, "volume": 4093090.0}, {"date": "2018-04-05", "close": 63.29, "volume": 2901323.0}, {"date": "2018-04-06", "close": 63.05, "volume": 2491784.0}, {"date": "2018-04-09", "close": 62.3, "volume": 4295760.0}, {"date": "2018-04-10", "close": 62.7, "volume": 2925211.0}, {"date": "2018-04-11", "close": 62.53, "volume": 3250014.0}, {"date": "2018-04-12", "close": 61.45, "volume": 2712615.0}, {"date": "2018-04-13", "close": 61.65, "volume": 2171136.0}, {"date": "2018-04-16", "close": 61.68, "volume": 1736925.0}, {"date": "2018-04-17", "close": 62.43, "volume": 1824234.0}, {"date": "2018-04-18", "close": 61.98, "volume": 1282419.0}, {"date": "2018-04-19", "close": 60.7, "volume": 2685776.0}, {"date": "2018-04-20", "close": 60.11, "volume": 2443434.0}, {"date": "2018-04-23", "close": 60.41, "volume": 1308245.0}, {"date": "2018-04-24", "close": 60.71, "volume": 1998754.0}, {"date": "2018-04-25", "close": 60.31, "volume": 1739653.0}, {"date": "2018-04-26", "close": 61.13, "volume": 1528895.0}, {"date": "2018-04-27", "close": 61.95, "volume": 1712166.0}, {"date": "2018-04-30", "close": 61.71, "volume": 2911483.0}, {"date": "2018-05-01", "close": 62.22, "volume": 4162918.0}, {"date": "2018-05-02", "close": 61.51, "volume": 1952433.0}, {"date": "2018-05-03", "close": 61.6, "volume": 1653970.0}, {"date": "2018-05-04", "close": 62.1, "volume": 1531935.0}, {"date": "2018-05-07", "close": 62.5, "volume": 1781475.0}, {"date": "2018-05-08", "close": 62.14, "volume": 1707326.0}, {"date": "2018-05-09", "close": 62.56, "volume": 1890790.0}, {"date": "2018-05-10", "close": 62.91, "volume": 3002201.0}, {"date": "2018-05-11", "close": 62.55, "volume": 1440501.0}, {"date": "2018-05-14", "close": 62.29, "volume": 1274457.0}, {"date": "2018-05-15", "close": 61.0, "volume": 2389827.0}, {"date": "2018-05-16", "close": 60.25, "volume": 1585670.0}, {"date": "2018-05-17", "close": 59.74, "volume": 1644967.0}, {"date": "2018-05-18", "close": 59.63, "volume": 1892173.0}, {"date": "2018-05-21", "close": 60.29, "volume": 1239270.0}, {"date": "2018-05-22", "close": 60.42, "volume": 1948600.0}, {"date": "2018-05-23", "close": 61.75, "volume": 2209714.0}, {"date": "2018-05-24", "close": 61.2, "volume": 2883402.0}, {"date": "2018-05-25", "close": 61.76, "volume": 1131681.0}, {"date": "2018-05-29", "close": 61.86, "volume": 1454402.0}, {"date": "2018-05-30", "close": 63.82, "volume": 2321425.0}, {"date": "2018-05-31", "close": 63.99, "volume": 4652996.0}, {"date": "2018-06-01", "close": 63.83, "volume": 1981400.0}, {"date": "2018-06-04", "close": 64.61, "volume": 2124639.0}, {"date": "2018-06-05", "close": 64.02, "volume": 2019680.0}, {"date": "2018-06-06", "close": 64.33, "volume": 1705443.0}, {"date": "2018-06-07", "close": 64.11, "volume": 2031277.0}, {"date": "2018-06-08", "close": 64.6, "volume": 1670093.0}, {"date": "2018-06-11", "close": 64.04, "volume": 1160173.0}, {"date": "2018-06-12", "close": 64.21, "volume": 2533615.0}, {"date": "2018-06-13", "close": 63.2, "volume": 2127850.0}, {"date": "2018-06-14", "close": 63.75, "volume": 1725353.0}, {"date": "2018-06-15", "close": 63.48, "volume": 3552295.0}, {"date": "2018-06-18", "close": 62.42, "volume": 2123916.0}, {"date": "2018-06-19", "close": 62.01, "volume": 2462502.0}, {"date": "2018-06-20", "close": 62.66, "volume": 1518219.0}, {"date": "2018-06-21", "close": 62.86, "volume": 1555672.0}, {"date": "2018-06-22", "close": 63.12, "volume": 5040625.0}, {"date": "2018-06-25", "close": 63.66, "volume": 1804540.0}, {"date": "2018-06-26", "close": 63.03, "volume": 1883958.0}, {"date": "2018-06-27", "close": 62.69, "volume": 1699098.0}, {"date": "2018-06-28", "close": 63.3, "volume": 1833976.0}, {"date": "2018-06-29", "close": 63.69, "volume": 3031545.0}, {"date": "2018-07-02", "close": 63.47, "volume": 1859088.0}, {"date": "2018-07-03", "close": 63.6, "volume": 992344.0}, {"date": "2018-07-05", "close": 64.35, "volume": 1718164.0}, {"date": "2018-07-06", "close": 64.79, "volume": 1959083.0}, {"date": "2018-07-09", "close": 64.55, "volume": 2413303.0}, {"date": "2018-07-10", "close": 64.87, "volume": 2185560.0}, {"date": "2018-07-11", "close": 64.87, "volume": 1410963.0}, {"date": "2018-07-12", "close": 65.13, "volume": 1518119.0}, {"date": "2018-07-13", "close": 64.5, "volume": 1229757.0}, {"date": "2018-07-16", "close": 64.43, "volume": 1233307.0}, {"date": "2018-07-17", "close": 63.86, "volume": 1534376.0}, {"date": "2018-07-18", "close": 64.05, "volume": 2125281.0}, {"date": "2018-07-19", "close": 64.29, "volume": 1631318.0}, {"date": "2018-07-20", "close": 63.22, "volume": 1511618.0}, {"date": "2018-07-23", "close": 63.23, "volume": 1445175.0}, {"date": "2018-07-24", "close": 63.5, "volume": 2486142.0}, {"date": "2018-07-25", "close": 64.61, "volume": 1874390.0}, {"date": "2018-07-26", "close": 64.5, "volume": 1700701.0}, {"date": "2018-07-27", "close": 64.03, "volume": 1514002.0}, {"date": "2018-07-30", "close": 63.77, "volume": 1524120.0}, {"date": "2018-07-31", "close": 65.43, "volume": 3056712.0}, {"date": "2018-08-01", "close": 65.91, "volume": 2065628.0}, {"date": "2018-08-02", "close": 65.97, "volume": 1386723.0}, {"date": "2018-08-03", "close": 66.91, "volume": 1314453.0}, {"date": "2018-08-06", "close": 67.0, "volume": 1042129.0}, {"date": "2018-08-07", "close": 66.91, "volume": 942911.0}, {"date": "2018-08-08", "close": 66.55, "volume": 948704.0}, {"date": "2018-08-09", "close": 66.89, "volume": 699514.0}, {"date": "2018-08-10", "close": 65.96, "volume": 957939.0}, {"date": "2018-08-13", "close": 66.35, "volume": 1062254.0}, {"date": "2018-08-14", "close": 66.6, "volume": 1178433.0}, {"date": "2018-08-15", "close": 67.16, "volume": 1440855.0}, {"date": "2018-08-16", "close": 67.39, "volume": 801969.0}, {"date": "2018-08-17", "close": 67.85, "volume": 1300835.0}, {"date": "2018-08-20", "close": 67.75, "volume": 1112616.0}, {"date": "2018-08-21", "close": 66.98, "volume": 1106716.0}, {"date": "2018-08-22", "close": 66.9, "volume": 1095230.0}, {"date": "2018-08-23", "close": 66.86, "volume": 1022982.0}, {"date": "2018-08-24", "close": 67.43, "volume": 1905016.0}, {"date": "2018-08-27", "close": 67.48, "volume": 1802838.0}, {"date": "2018-08-28", "close": 67.93, "volume": 1378962.0}, {"date": "2018-08-29", "close": 67.92, "volume": 1214518.0}, {"date": "2018-08-30", "close": 67.66, "volume": 980554.0}, {"date": "2018-08-31", "close": 67.75, "volume": 1260012.0}, {"date": "2018-09-04", "close": 67.02, "volume": 1475115.0}, {"date": "2018-09-05", "close": 67.43, "volume": 1611680.0}, {"date": "2018-09-06", "close": 67.99, "volume": 1531619.0}, {"date": "2018-09-07", "close": 67.24, "volume": 1228514.0}, {"date": "2018-09-10", "close": 67.8, "volume": 1125438.0}, {"date": "2018-09-11", "close": 68.0, "volume": 2886021.0}, {"date": "2018-09-12", "close": 67.76, "volume": 1463563.0}, {"date": "2018-09-13", "close": 68.14, "volume": 1126604.0}, {"date": "2018-09-14", "close": 67.83, "volume": 1389020.0}, {"date": "2018-09-17", "close": 68.4, "volume": 1640877.0}, {"date": "2018-09-18", "close": 67.77, "volume": 1427680.0}, {"date": "2018-09-19", "close": 67.01, "volume": 1056992.0}, {"date": "2018-09-20", "close": 67.92, "volume": 1027063.0}, {"date": "2018-09-21", "close": 67.69, "volume": 3188881.0}, {"date": "2018-09-24", "close": 66.1, "volume": 1392486.0}, {"date": "2018-09-25", "close": 66.24, "volume": 1466042.0}, {"date": "2018-09-26", "close": 64.99, "volume": 2051761.0}, {"date": "2018-09-27", "close": 64.95, "volume": 2142782.0}, {"date": "2018-09-28", "close": 66.26, "volume": 2580875.0}, {"date": "2018-10-01", "close": 66.04, "volume": 1268172.0}, {"date": "2018-10-02", "close": 66.24, "volume": 964090.0}, {"date": "2018-10-03", "close": 65.36, "volume": 1245899.0}, {"date": "2018-10-04", "close": 64.96, "volume": 1098492.0}, {"date": "2018-10-05", "close": 64.89, "volume": 1559770.0}, {"date": "2018-10-08", "close": 65.3, "volume": 2430551.0}, {"date": "2018-10-09", "close": 65.55, "volume": 1661228.0}, {"date": "2018-10-10", "close": 64.69, "volume": 1567607.0}, {"date": "2018-10-11", "close": 62.87, "volume": 1987822.0}, {"date": "2018-10-12", "close": 62.67, "volume": 1734835.0}, {"date": "2018-10-15", "close": 62.98, "volume": 1439806.0}, {"date": "2018-10-16", "close": 64.38, "volume": 2653089.0}, {"date": "2018-10-17", "close": 64.07, "volume": 2265526.0}, {"date": "2018-10-18", "close": 64.41, "volume": 1453871.0}, {"date": "2018-10-19", "close": 64.87, "volume": 1742979.0}, {"date": "2018-10-22", "close": 63.54, "volume": 1524514.0}, {"date": "2018-10-23", "close": 63.74, "volume": 2075739.0}, {"date": "2018-10-24", "close": 65.43, "volume": 3064295.0}, {"date": "2018-10-25", "close": 66.06, "volume": 1626488.0}, {"date": "2018-10-26", "close": 64.84, "volume": 2238172.0}, {"date": "2018-10-29", "close": 66.22, "volume": 1494468.0}, {"date": "2018-10-30", "close": 65.78, "volume": 2052410.0}, {"date": "2018-10-31", "close": 64.96, "volume": 3099840.0}, {"date": "2018-11-01", "close": 64.82, "volume": 2233826.0}, {"date": "2018-11-02", "close": 64.44, "volume": 2228419.0}, {"date": "2018-11-05", "close": 65.67, "volume": 1478808.0}, {"date": "2018-11-06", "close": 66.52, "volume": 2327238.0}, {"date": "2018-11-07", "close": 67.47, "volume": 1681779.0}, {"date": "2018-11-08", "close": 67.3, "volume": 872514.0}, {"date": "2018-11-09", "close": 67.48, "volume": 1105911.0}, {"date": "2018-11-12", "close": 68.03, "volume": 1007296.0}, {"date": "2018-11-13", "close": 68.14, "volume": 1215353.0}, {"date": "2018-11-14", "close": 68.76, "volume": 2222333.0}, {"date": "2018-11-15", "close": 67.78, "volume": 2349865.0}, {"date": "2018-11-16", "close": 69.36, "volume": 1785738.0}, {"date": "2018-11-19", "close": 69.4, "volume": 1792807.0}, {"date": "2018-11-20", "close": 69.55, "volume": 1552186.0}, {"date": "2018-11-21", "close": 69.5, "volume": 1327796.0}, {"date": "2018-11-23", "close": 69.11, "volume": 377787.0}, {"date": "2018-11-26", "close": 69.45, "volume": 1558325.0}, {"date": "2018-11-27", "close": 69.85, "volume": 1850619.0}, {"date": "2018-11-28", "close": 70.22, "volume": 1730267.0}, {"date": "2018-11-29", "close": 70.27, "volume": 1975805.0}, {"date": "2018-11-30", "close": 71.25, "volume": 2534485.0}, {"date": "2018-12-03", "close": 71.88, "volume": 2157897.0}, {"date": "2018-12-04", "close": 70.76, "volume": 2056522.0}, {"date": "2018-12-06", "close": 72.65, "volume": 2592954.0}, {"date": "2018-12-07", "close": 71.67, "volume": 2114191.0}, {"date": "2018-12-10", "close": 71.51, "volume": 1795453.0}, {"date": "2018-12-11", "close": 71.42, "volume": 1262670.0}, {"date": "2018-12-12", "close": 69.5, "volume": 1794977.0}, {"date": "2018-12-13", "close": 70.02, "volume": 1936329.0}, {"date": "2018-12-14", "close": 69.94, "volume": 1732613.0}, {"date": "2018-12-17", "close": 67.74, "volume": 2097852.0}, {"date": "2018-12-18", "close": 68.32, "volume": 1781801.0}, {"date": "2018-12-19", "close": 68.23, "volume": 1539910.0}, {"date": "2018-12-20", "close": 68.12, "volume": 1777686.0}, {"date": "2018-12-21", "close": 67.24, "volume": 3744091.0}, {"date": "2018-12-24", "close": 63.68, "volume": 731481.0}, {"date": "2018-12-26", "close": 65.42, "volume": 1606377.0}, {"date": "2018-12-27", "close": 66.06, "volume": 1850107.0}, {"date": "2018-12-28", "close": 66.24, "volume": 1398789.0}, {"date": "2018-12-31", "close": 66.01, "volume": 1266002.0}, {"date": "2019-01-02", "close": 63.76, "volume": 1300039.0}, {"date": "2019-01-03", "close": 64.16, "volume": 1744728.0}, {"date": "2019-01-04", "close": 64.56, "volume": 1462538.0}, {"date": "2019-01-07", "close": 65.1, "volume": 1792160.0}, {"date": "2019-01-08", "close": 66.32, "volume": 2047934.0}, {"date": "2019-01-09", "close": 66.32, "volume": 1119548.0}, {"date": "2019-01-10", "close": 67.41, "volume": 1211923.0}, {"date": "2019-01-11", "close": 67.55, "volume": 1606144.0}, {"date": "2019-01-14", "close": 67.63, "volume": 1590389.0}, {"date": "2019-01-15", "close": 68.46, "volume": 1354921.0}, {"date": "2019-01-16", "close": 69.08, "volume": 1906299.0}, {"date": "2019-01-17", "close": 69.91, "volume": 2676943.0}, {"date": "2019-01-18", "close": 70.12, "volume": 1741896.0}, {"date": "2019-01-22", "close": 70.4, "volume": 1857973.0}, {"date": "2019-01-23", "close": 70.34, "volume": 2299079.0}, {"date": "2019-01-24", "close": 70.35, "volume": 919947.0}, {"date": "2019-01-25", "close": 70.67, "volume": 2190664.0}, {"date": "2019-01-28", "close": 71.72, "volume": 1623113.0}, {"date": "2019-01-29", "close": 72.37, "volume": 1966698.0}, {"date": "2019-01-30", "close": 72.0, "volume": 2494633.0}, {"date": "2019-01-31", "close": 72.56, "volume": 2403912.0}, {"date": "2019-02-01", "close": 72.02, "volume": 1528380.0}, {"date": "2019-02-04", "close": 72.79, "volume": 1501140.0}, {"date": "2019-02-05", "close": 72.95, "volume": 1334134.0}, {"date": "2019-02-06", "close": 73.0, "volume": 1192303.0}, {"date": "2019-02-07", "close": 73.54, "volume": 1470026.0}, {"date": "2019-02-08", "close": 73.44, "volume": 1695284.0}, {"date": "2019-02-11", "close": 73.46, "volume": 1587563.0}, {"date": "2019-02-12", "close": 72.54, "volume": 2018342.0}, {"date": "2019-02-13", "close": 73.29, "volume": 1246825.0}, {"date": "2019-02-14", "close": 73.12, "volume": 1037057.0}, {"date": "2019-02-15", "close": 73.21, "volume": 1968860.0}, {"date": "2019-02-19", "close": 73.53, "volume": 1393540.0}, {"date": "2019-02-20", "close": 72.68, "volume": 1888888.0}, {"date": "2019-02-21", "close": 73.86, "volume": 1487618.0}, {"date": "2019-02-22", "close": 74.23, "volume": 1395351.0}, {"date": "2019-02-25", "close": 73.5, "volume": 1292012.0}, {"date": "2019-02-26", "close": 73.72, "volume": 1004827.0}, {"date": "2019-02-27", "close": 73.33, "volume": 1123125.0}, {"date": "2019-02-28", "close": 73.69, "volume": 2830696.0}, {"date": "2019-03-01", "close": 73.5, "volume": 1374652.0}, {"date": "2019-03-04", "close": 73.98, "volume": 1805204.0}, {"date": "2019-03-05", "close": 73.93, "volume": 1278559.0}, {"date": "2019-03-06", "close": 73.55, "volume": 1065023.0}, {"date": "2019-03-07", "close": 73.43, "volume": 1421953.0}, {"date": "2019-03-08", "close": 73.64, "volume": 957098.0}, {"date": "2019-03-11", "close": 74.44, "volume": 1271003.0}, {"date": "2019-03-12", "close": 75.05, "volume": 1565684.0}, {"date": "2019-03-13", "close": 74.91, "volume": 1201538.0}, {"date": "2019-03-14", "close": 75.06, "volume": 1321362.0}, {"date": "2019-03-15", "close": 74.76, "volume": 2415971.0}, {"date": "2019-03-18", "close": 73.98, "volume": 1361716.0}, {"date": "2019-03-19", "close": 73.5, "volume": 1434399.0}, {"date": "2019-03-20", "close": 73.62, "volume": 1208812.0}, {"date": "2019-03-21", "close": 74.79, "volume": 1159460.0}, {"date": "2019-03-22", "close": 74.4, "volume": 1484849.0}, {"date": "2019-03-25", "close": 74.47, "volume": 803860.0}, {"date": "2019-03-26", "close": 75.14, "volume": 1177240.0}, {"date": "2019-03-27", "close": 74.98, "volume": 1152555.0}, {"date": "2019-03-28", "close": 75.63, "volume": 1015822.0}, {"date": "2019-03-29", "close": 75.32, "volume": 1995882.0}, {"date": "2019-04-01", "close": 74.98, "volume": 1426878.0}, {"date": "2019-04-02", "close": 75.69, "volume": 1665328.0}, {"date": "2019-04-03", "close": 75.39, "volume": 1282914.0}, {"date": "2019-04-04", "close": 75.28, "volume": 762408.0}, {"date": "2019-04-05", "close": 75.61, "volume": 761434.0}, {"date": "2019-04-08", "close": 75.56, "volume": 831641.0}, {"date": "2019-04-09", "close": 75.39, "volume": 877220.0}, {"date": "2019-04-10", "close": 76.35, "volume": 1746036.0}, {"date": "2019-04-11", "close": 76.69, "volume": 1926877.0}, {"date": "2019-04-12", "close": 77.45, "volume": 1659291.0}, {"date": "2019-04-15", "close": 77.6, "volume": 1791354.0}, {"date": "2019-04-16", "close": 75.73, "volume": 1732507.0}, {"date": "2019-04-17", "close": 74.29, "volume": 1916368.0}, {"date": "2019-04-18", "close": 75.07, "volume": 1584581.0}, {"date": "2019-04-22", "close": 74.17, "volume": 1543524.0}, {"date": "2019-04-23", "close": 74.96, "volume": 961700.0}, {"date": "2019-04-24", "close": 75.47, "volume": 1230842.0}, {"date": "2019-04-25", "close": 75.97, "volume": 769140.0}, {"date": "2019-04-26", "close": 76.2, "volume": 836837.0}, {"date": "2019-04-29", "close": 75.3, "volume": 664896.0}, {"date": "2019-04-30", "close": 76.42, "volume": 1516732.0}, {"date": "2019-05-01", "close": 76.52, "volume": 1244470.0}, {"date": "2019-05-02", "close": 76.4, "volume": 907121.0}, {"date": "2019-05-03", "close": 76.59, "volume": 1862255.0}, {"date": "2019-05-06", "close": 76.21, "volume": 928757.0}, {"date": "2019-05-07", "close": 74.77, "volume": 841338.0}, {"date": "2019-05-08", "close": 74.44, "volume": 802742.0}, {"date": "2019-05-09", "close": 74.82, "volume": 770754.0}, {"date": "2019-05-10", "close": 75.83, "volume": 819815.0}, {"date": "2019-05-13", "close": 75.84, "volume": 979705.0}, {"date": "2019-05-14", "close": 75.81, "volume": 807900.0}, {"date": "2019-05-15", "close": 76.19, "volume": 555010.0}, {"date": "2019-05-16", "close": 76.81, "volume": 945184.0}, {"date": "2019-05-17", "close": 76.62, "volume": 1173966.0}, {"date": "2019-05-20", "close": 75.75, "volume": 799316.0}, {"date": "2019-05-21", "close": 76.36, "volume": 775953.0}, {"date": "2019-05-22", "close": 76.64, "volume": 561748.0}, {"date": "2019-05-23", "close": 77.11, "volume": 897402.0}, {"date": "2019-05-24", "close": 77.19, "volume": 779912.0}, {"date": "2019-05-28", "close": 76.21, "volume": 1721919.0}, {"date": "2019-05-29", "close": 75.67, "volume": 1793235.0}, {"date": "2019-05-30", "close": 75.82, "volume": 1178892.0}, {"date": "2019-05-31", "close": 76.57, "volume": 1676544.0}, {"date": "2019-06-03", "close": 76.24, "volume": 1524624.0}, {"date": "2019-06-04", "close": 75.48, "volume": 1633303.0}, {"date": "2019-06-05", "close": 77.25, "volume": 1872754.0}, {"date": "2019-06-06", "close": 77.79, "volume": 906935.0}, {"date": "2019-06-07", "close": 77.98, "volume": 738917.0}, {"date": "2019-06-10", "close": 77.83, "volume": 1159791.0}, {"date": "2019-06-11", "close": 77.8, "volume": 726815.0}, {"date": "2019-06-12", "close": 77.65, "volume": 998891.0}, {"date": "2019-06-13", "close": 77.93, "volume": 1126146.0}, {"date": "2019-06-14", "close": 78.26, "volume": 1153539.0}, {"date": "2019-06-17", "close": 78.67, "volume": 958009.0}, {"date": "2019-06-18", "close": 78.05, "volume": 1449994.0}, {"date": "2019-06-19", "close": 78.43, "volume": 1065167.0}, {"date": "2019-06-20", "close": 78.83, "volume": 1250654.0}, {"date": "2019-06-21", "close": 78.03, "volume": 2764061.0}, {"date": "2019-06-24", "close": 78.27, "volume": 794287.0}, {"date": "2019-06-25", "close": 76.91, "volume": 956021.0}, {"date": "2019-06-26", "close": 75.65, "volume": 1558074.0}, {"date": "2019-06-27", "close": 75.61, "volume": 876272.0}, {"date": "2019-06-28", "close": 75.92, "volume": 1934504.0}, {"date": "2019-07-01", "close": 76.14, "volume": 892298.0}, {"date": "2019-07-02", "close": 77.43, "volume": 1266372.0}, {"date": "2019-07-03", "close": 78.34, "volume": 530061.0}, {"date": "2019-07-05", "close": 77.92, "volume": 639465.0}, {"date": "2019-07-08", "close": 78.83, "volume": 802245.0}, {"date": "2019-07-09", "close": 79.32, "volume": 1084211.0}, {"date": "2019-07-10", "close": 79.57, "volume": 1202827.0}, {"date": "2019-07-11", "close": 79.29, "volume": 1554254.0}, {"date": "2019-07-12", "close": 78.85, "volume": 939379.0}, {"date": "2019-07-15", "close": 79.13, "volume": 794352.0}, {"date": "2019-07-16", "close": 78.85, "volume": 732913.0}, {"date": "2019-07-17", "close": 78.64, "volume": 1138084.0}, {"date": "2019-07-18", "close": 78.59, "volume": 711305.0}, {"date": "2019-07-19", "close": 77.15, "volume": 1212607.0}, {"date": "2019-07-22", "close": 76.88, "volume": 1318097.0}, {"date": "2019-07-23", "close": 77.96, "volume": 984601.0}, {"date": "2019-07-24", "close": 77.43, "volume": 1443901.0}, {"date": "2019-07-25", "close": 78.1, "volume": 1505539.0}, {"date": "2019-07-26", "close": 78.56, "volume": 1289870.0}, {"date": "2019-07-29", "close": 79.61, "volume": 1482052.0}, {"date": "2019-07-30", "close": 79.54, "volume": 1768268.0}, {"date": "2019-07-31", "close": 78.89, "volume": 2469179.0}, {"date": "2019-08-01", "close": 79.58, "volume": 2317102.0}, {"date": "2019-08-02", "close": 80.48, "volume": 1551464.0}, {"date": "2019-08-05", "close": 78.18, "volume": 1572848.0}, {"date": "2019-08-06", "close": 79.14, "volume": 1296650.0}, {"date": "2019-08-07", "close": 79.78, "volume": 1150267.0}, {"date": "2019-08-08", "close": 80.84, "volume": 1331811.0}, {"date": "2019-08-09", "close": 81.27, "volume": 1939492.0}, {"date": "2019-08-12", "close": 81.22, "volume": 833855.0}, {"date": "2019-08-13", "close": 80.89, "volume": 1339837.0}, {"date": "2019-08-14", "close": 79.82, "volume": 916889.0}, {"date": "2019-08-15", "close": 81.15, "volume": 1282562.0}, {"date": "2019-08-16", "close": 81.64, "volume": 1098111.0}, {"date": "2019-08-19", "close": 82.77, "volume": 1036554.0}, {"date": "2019-08-20", "close": 82.44, "volume": 1068246.0}, {"date": "2019-08-21", "close": 82.63, "volume": 625600.0}, {"date": "2019-08-22", "close": 83.0, "volume": 830291.0}, {"date": "2019-08-23", "close": 82.75, "volume": 2343290.0}, {"date": "2019-08-26", "close": 83.61, "volume": 1728098.0}, {"date": "2019-08-27", "close": 83.78, "volume": 1933195.0}, {"date": "2019-08-28", "close": 83.63, "volume": 1749605.0}, {"date": "2019-08-29", "close": 84.27, "volume": 874583.0}, {"date": "2019-08-30", "close": 84.76, "volume": 1510132.0}, {"date": "2019-09-03", "close": 85.79, "volume": 1565081.0}, {"date": "2019-09-04", "close": 86.29, "volume": 1364870.0}, {"date": "2019-09-05", "close": 85.99, "volume": 1234897.0}, {"date": "2019-09-06", "close": 86.85, "volume": 1614755.0}, {"date": "2019-09-09", "close": 85.11, "volume": 2185077.0}, {"date": "2019-09-10", "close": 84.46, "volume": 1585830.0}, {"date": "2019-09-11", "close": 84.77, "volume": 1486121.0}, {"date": "2019-09-12", "close": 85.36, "volume": 1374932.0}, {"date": "2019-09-13", "close": 84.55, "volume": 1549776.0}, {"date": "2019-09-16", "close": 85.05, "volume": 1507571.0}, {"date": "2019-09-17", "close": 85.87, "volume": 1660531.0}, {"date": "2019-09-18", "close": 85.27, "volume": 1850405.0}, {"date": "2019-09-19", "close": 85.51, "volume": 1247515.0}, {"date": "2019-09-20", "close": 85.17, "volume": 7532071.0}, {"date": "2019-09-23", "close": 85.23, "volume": 1519174.0}, {"date": "2019-09-24", "close": 85.47, "volume": 1273557.0}, {"date": "2019-09-25", "close": 86.09, "volume": 966556.0}, {"date": "2019-09-26", "close": 86.76, "volume": 1000436.0}, {"date": "2019-09-27", "close": 86.25, "volume": 1108902.0}, {"date": "2019-09-30", "close": 86.26, "volume": 1469238.0}, {"date": "2019-10-01", "close": 86.17, "volume": 995112.0}, {"date": "2019-10-02", "close": 86.1, "volume": 1903864.0}, {"date": "2019-10-03", "close": 87.08, "volume": 1438249.0}, {"date": "2019-10-04", "close": 87.47, "volume": 1609246.0}, {"date": "2019-10-07", "close": 87.76, "volume": 1428022.0}, {"date": "2019-10-08", "close": 87.55, "volume": 1947269.0}, {"date": "2019-10-09", "close": 87.58, "volume": 1275754.0}, {"date": "2019-10-10", "close": 88.16, "volume": 1055376.0}, {"date": "2019-10-11", "close": 87.63, "volume": 1298663.0}, {"date": "2019-10-14", "close": 87.58, "volume": 1364256.0}, {"date": "2019-10-15", "close": 87.56, "volume": 1988766.0}, {"date": "2019-10-16", "close": 88.02, "volume": 1139163.0}, {"date": "2019-10-17", "close": 87.75, "volume": 1911986.0}, {"date": "2019-10-18", "close": 88.37, "volume": 1640364.0}, {"date": "2019-10-21", "close": 88.72, "volume": 1329073.0}, {"date": "2019-10-22", "close": 88.44, "volume": 1356586.0}, {"date": "2019-10-23", "close": 87.84, "volume": 2968185.0}, {"date": "2019-10-24", "close": 87.58, "volume": 1196085.0}, {"date": "2019-10-25", "close": 87.68, "volume": 931756.0}, {"date": "2019-10-28", "close": 87.45, "volume": 1244483.0}, {"date": "2019-10-29", "close": 87.57, "volume": 1571178.0}, {"date": "2019-10-30", "close": 88.85, "volume": 1125032.0}, {"date": "2019-10-31", "close": 88.66, "volume": 1453144.0}, {"date": "2019-11-01", "close": 88.14, "volume": 1270413.0}, {"date": "2019-11-04", "close": 87.03, "volume": 1283031.0}, {"date": "2019-11-05", "close": 84.81, "volume": 2275418.0}, {"date": "2019-11-06", "close": 85.58, "volume": 1237816.0}, {"date": "2019-11-07", "close": 84.07, "volume": 2025888.0}, {"date": "2019-11-08", "close": 83.98, "volume": 978319.0}, {"date": "2019-11-11", "close": 84.16, "volume": 856737.0}, {"date": "2019-11-12", "close": 83.41, "volume": 1435560.0}, {"date": "2019-11-13", "close": 84.87, "volume": 1375741.0}, {"date": "2019-11-14", "close": 85.78, "volume": 1309466.0}, {"date": "2019-11-15", "close": 86.46, "volume": 1412302.0}, {"date": "2019-11-18", "close": 86.99, "volume": 926972.0}, {"date": "2019-11-19", "close": 87.07, "volume": 982842.0}, {"date": "2019-11-20", "close": 86.66, "volume": 953956.0}, {"date": "2019-11-21", "close": 85.05, "volume": 1969267.0}, {"date": "2019-11-22", "close": 84.79, "volume": 2695140.0}, {"date": "2019-11-25", "close": 84.52, "volume": 1808125.0}, {"date": "2019-11-26", "close": 85.37, "volume": 3606636.0}, {"date": "2019-11-27", "close": 85.63, "volume": 1316350.0}, {"date": "2019-11-29", "close": 85.1, "volume": 762915.0}, {"date": "2019-12-02", "close": 83.5, "volume": 2634389.0}, {"date": "2019-12-03", "close": 83.85, "volume": 1806292.0}, {"date": "2019-12-04", "close": 84.25, "volume": 1985232.0}, {"date": "2019-12-05", "close": 84.54, "volume": 1489009.0}, {"date": "2019-12-06", "close": 84.44, "volume": 1223827.0}, {"date": "2019-12-09", "close": 84.55, "volume": 1151472.0}, {"date": "2019-12-10", "close": 84.14, "volume": 1096730.0}, {"date": "2019-12-11", "close": 82.68, "volume": 1376699.0}, {"date": "2019-12-12", "close": 81.78, "volume": 2147357.0}, {"date": "2019-12-13", "close": 81.01, "volume": 1762319.0}, {"date": "2019-12-16", "close": 81.5, "volume": 1991936.0}, {"date": "2019-12-17", "close": 80.11, "volume": 1603759.0}, {"date": "2019-12-18", "close": 80.29, "volume": 2775362.0}, {"date": "2019-12-19", "close": 80.36, "volume": 2198639.0}, {"date": "2019-12-20", "close": 80.3, "volume": 5479995.0}, {"date": "2019-12-23", "close": 79.71, "volume": 1086991.0}, {"date": "2019-12-24", "close": 80.38, "volume": 409408.0}, {"date": "2019-12-26", "close": 80.59, "volume": 833888.0}, {"date": "2019-12-27", "close": 80.95, "volume": 1008368.0}, {"date": "2019-12-30", "close": 80.72, "volume": 1166012.0}, {"date": "2019-12-31", "close": 80.92, "volume": 1265556.0}, {"date": "2020-01-02", "close": 79.77, "volume": 1797768.0}, {"date": "2020-01-03", "close": 80.8, "volume": 1326653.0}, {"date": "2020-01-06", "close": 81.03, "volume": 1764282.0}, {"date": "2020-01-07", "close": 79.83, "volume": 1194829.0}, {"date": "2020-01-08", "close": 80.0, "volume": 2388899.0}, {"date": "2020-01-09", "close": 80.41, "volume": 892804.0}, {"date": "2020-01-10", "close": 81.26, "volume": 1290997.0}, {"date": "2020-01-13", "close": 82.28, "volume": 1397514.0}, {"date": "2020-01-14", "close": 81.16, "volume": 1223474.0}, {"date": "2020-01-15", "close": 82.07, "volume": 1228056.0}, {"date": "2020-01-16", "close": 82.51, "volume": 1021590.0}, {"date": "2020-01-17", "close": 82.5, "volume": 1797376.0}, {"date": "2020-01-21", "close": 83.3, "volume": 1577335.0}, {"date": "2020-01-22", "close": 82.39, "volume": 1427405.0}, {"date": "2020-01-23", "close": 83.08, "volume": 1308475.0}, {"date": "2020-01-24", "close": 82.76, "volume": 1117913.0}, {"date": "2020-01-27", "close": 82.34, "volume": 1198930.0}, {"date": "2020-01-28", "close": 82.72, "volume": 1473476.0}, {"date": "2020-01-29", "close": 82.27, "volume": 2311017.0}, {"date": "2020-01-30", "close": 83.97, "volume": 1820328.0}, {"date": "2020-01-31", "close": 83.08, "volume": 1514218.0}, {"date": "2020-02-03", "close": 82.84, "volume": 1560519.0}, {"date": "2020-02-04", "close": 83.64, "volume": 815069.0}, {"date": "2020-02-05", "close": 83.31, "volume": 976527.0}, {"date": "2020-02-06", "close": 83.87, "volume": 1141503.0}, {"date": "2020-02-07", "close": 84.2, "volume": 1517544.0}, {"date": "2020-02-10", "close": 84.94, "volume": 1477786.0}, {"date": "2020-02-11", "close": 84.79, "volume": 1265248.0}, {"date": "2020-02-12", "close": 84.79, "volume": 1418230.0}, {"date": "2020-02-13", "close": 85.22, "volume": 1202459.0}, {"date": "2020-02-14", "close": 86.46, "volume": 939223.0}, {"date": "2020-02-18", "close": 86.27, "volume": 879840.0}, {"date": "2020-02-19", "close": 85.34, "volume": 1068522.0}, {"date": "2020-02-20", "close": 86.4, "volume": 1023789.0}, {"date": "2020-02-21", "close": 87.01, "volume": 1517417.0}, {"date": "2020-02-24", "close": 85.79, "volume": 1058987.0}, {"date": "2020-02-25", "close": 83.51, "volume": 1270545.0}, {"date": "2020-02-26", "close": 83.36, "volume": 1997257.0}, {"date": "2020-02-27", "close": 78.46, "volume": 2179536.0}, {"date": "2020-02-28", "close": 75.1, "volume": 3257545.0}, {"date": "2020-03-02", "close": 79.07, "volume": 2325393.0}, {"date": "2020-03-03", "close": 78.56, "volume": 2805441.0}, {"date": "2020-03-04", "close": 81.03, "volume": 2379570.0}, {"date": "2020-03-05", "close": 79.37, "volume": 1623649.0}, {"date": "2020-03-06", "close": 77.64, "volume": 2233463.0}, {"date": "2020-03-09", "close": 74.47, "volume": 3436039.0}, {"date": "2020-03-10", "close": 79.93, "volume": 4259790.0}, {"date": "2020-03-11", "close": 75.1, "volume": 3700882.0}, {"date": "2020-03-12", "close": 70.01, "volume": 5119199.0}, {"date": "2020-03-13", "close": 73.61, "volume": 4670841.0}, {"date": "2020-03-16", "close": 61.16, "volume": 4111774.0}, {"date": "2020-03-17", "close": 66.46, "volume": 3220814.0}, {"date": "2020-03-18", "close": 60.87, "volume": 3663651.0}, {"date": "2020-03-19", "close": 60.61, "volume": 3510893.0}, {"date": "2020-03-20", "close": 55.29, "volume": 3495123.0}, {"date": "2020-03-23", "close": 51.39, "volume": 3681983.0}, {"date": "2020-03-24", "close": 52.15, "volume": 3835083.0}, {"date": "2020-03-25", "close": 54.57, "volume": 3843943.0}, {"date": "2020-03-26", "close": 59.23, "volume": 3252425.0}, {"date": "2020-03-27", "close": 62.68, "volume": 2830571.0}, {"date": "2020-03-30", "close": 62.58, "volume": 3550714.0}, {"date": "2020-03-31", "close": 61.71, "volume": 5240444.0}, {"date": "2020-04-01", "close": 57.7, "volume": 2907289.0}, {"date": "2020-04-02", "close": 54.57, "volume": 3175690.0}, {"date": "2020-04-03", "close": 54.26, "volume": 2757933.0}, {"date": "2020-04-06", "close": 60.11, "volume": 2530820.0}, {"date": "2020-04-07", "close": 60.68, "volume": 2742403.0}, {"date": "2020-04-08", "close": 65.25, "volume": 3264670.0}, {"date": "2020-04-09", "close": 69.42, "volume": 3805979.0}, {"date": "2020-04-13", "close": 66.5, "volume": 1482713.0}, {"date": "2020-04-14", "close": 68.92, "volume": 1580578.0}, {"date": "2020-04-15", "close": 65.99, "volume": 2252266.0}, {"date": "2020-04-16", "close": 65.23, "volume": 2300546.0}, {"date": "2020-04-17", "close": 69.79, "volume": 1790388.0}, {"date": "2020-04-20", "close": 65.61, "volume": 2056061.0}, {"date": "2020-04-21", "close": 63.81, "volume": 2757688.0}, {"date": "2020-04-22", "close": 65.66, "volume": 1703458.0}, {"date": "2020-04-23", "close": 63.81, "volume": 1989112.0}, {"date": "2020-04-24", "close": 63.99, "volume": 2210617.0}, {"date": "2020-04-27", "close": 65.3, "volume": 1375576.0}, {"date": "2020-04-28", "close": 64.87, "volume": 1962107.0}, {"date": "2020-04-29", "close": 65.82, "volume": 2046979.0}, {"date": "2020-04-30", "close": 65.06, "volume": 1843114.0}, {"date": "2020-05-01", "close": 62.31, "volume": 2073119.0}, {"date": "2020-05-04", "close": 62.5, "volume": 2262577.0}, {"date": "2020-05-05", "close": 62.41, "volume": 2763307.0}, {"date": "2020-05-06", "close": 61.02, "volume": 2807314.0}, {"date": "2020-05-07", "close": 63.05, "volume": 5138696.0}, {"date": "2020-05-08", "close": 64.22, "volume": 2169254.0}, {"date": "2020-05-11", "close": 63.51, "volume": 2387184.0}, {"date": "2020-05-12", "close": 60.11, "volume": 3823619.0}, {"date": "2020-05-13", "close": 58.62, "volume": 3524535.0}, {"date": "2020-05-14", "close": 57.52, "volume": 3291321.0}, {"date": "2020-05-15", "close": 57.13, "volume": 5298420.0}, {"date": "2020-05-18", "close": 60.46, "volume": 2779581.0}, {"date": "2020-05-19", "close": 57.72, "volume": 3056443.0}, {"date": "2020-05-20", "close": 58.93, "volume": 3141429.0}, {"date": "2020-05-21", "close": 57.93, "volume": 2463165.0}, {"date": "2020-05-22", "close": 57.4, "volume": 2835280.0}, {"date": "2020-05-26", "close": 60.27, "volume": 3796673.0}, {"date": "2020-05-27", "close": 60.13, "volume": 4037588.0}, {"date": "2020-05-28", "close": 60.87, "volume": 4583156.0}, {"date": "2020-05-29", "close": 60.56, "volume": 5723685.0}, {"date": "2020-06-01", "close": 61.1, "volume": 3035385.0}, {"date": "2020-06-02", "close": 60.46, "volume": 3076697.0}, {"date": "2020-06-03", "close": 61.63, "volume": 6278672.0}, {"date": "2020-06-04", "close": 61.66, "volume": 3720721.0}, {"date": "2020-06-05", "close": 66.4, "volume": 4172287.0}, {"date": "2020-06-08", "close": 68.17, "volume": 3252414.0}, {"date": "2020-06-09", "close": 65.39, "volume": 2145267.0}, {"date": "2020-06-10", "close": 64.62, "volume": 2025312.0}, {"date": "2020-06-11", "close": 61.66, "volume": 2959527.0}, {"date": "2020-06-12", "close": 63.57, "volume": 4423887.0}, {"date": "2020-06-15", "close": 63.34, "volume": 2981517.0}, {"date": "2020-06-16", "close": 64.69, "volume": 2406785.0}, {"date": "2020-06-17", "close": 62.52, "volume": 1665390.0}, {"date": "2020-06-18", "close": 61.94, "volume": 3533608.0}, {"date": "2020-06-19", "close": 59.58, "volume": 6948453.0}, {"date": "2020-06-22", "close": 59.29, "volume": 2840627.0}, {"date": "2020-06-23", "close": 58.77, "volume": 2805853.0}, {"date": "2020-06-24", "close": 57.48, "volume": 4946889.0}, {"date": "2020-06-25", "close": 58.4, "volume": 3591187.0}, {"date": "2020-06-26", "close": 57.0, "volume": 3305410.0}, {"date": "2020-06-29", "close": 57.67, "volume": 2309583.0}, {"date": "2020-06-30", "close": 58.82, "volume": 3317086.0}, {"date": "2020-07-01", "close": 60.83, "volume": 1901567.0}, {"date": "2020-07-02", "close": 60.59, "volume": 1509545.0}, {"date": "2020-07-06", "close": 59.59, "volume": 3345925.0}, {"date": "2020-07-07", "close": 57.59, "volume": 1762823.0}, {"date": "2020-07-08", "close": 57.48, "volume": 3393373.0}, {"date": "2020-07-09", "close": 56.71, "volume": 2637999.0}, {"date": "2020-07-10", "close": 56.7, "volume": 3866554.0}, {"date": "2020-07-13", "close": 57.02, "volume": 1679854.0}, {"date": "2020-07-14", "close": 57.02, "volume": 1745756.0}, {"date": "2020-07-15", "close": 57.72, "volume": 2094604.0}, {"date": "2020-07-16", "close": 57.22, "volume": 1733939.0}, {"date": "2020-07-17", "close": 56.98, "volume": 2035924.0}, {"date": "2020-07-20", "close": 55.17, "volume": 3426066.0}, {"date": "2020-07-21", "close": 54.57, "volume": 2954856.0}, {"date": "2020-07-22", "close": 55.7, "volume": 2916894.0}, {"date": "2020-07-23", "close": 54.83, "volume": 2014453.0}, {"date": "2020-07-24", "close": 54.34, "volume": 3184904.0}, {"date": "2020-07-27", "close": 53.33, "volume": 2045797.0}, {"date": "2020-07-28", "close": 54.66, "volume": 2456422.0}, {"date": "2020-07-29", "close": 53.59, "volume": 3319258.0}, {"date": "2020-07-30", "close": 53.95, "volume": 2100874.0}, {"date": "2020-07-31", "close": 53.63, "volume": 2452289.0}, {"date": "2020-08-03", "close": 52.33, "volume": 2292659.0}, {"date": "2020-08-04", "close": 53.46, "volume": 4036247.0}, {"date": "2020-08-05", "close": 53.32, "volume": 2920987.0}, {"date": "2020-08-06", "close": 53.64, "volume": 2047680.0}, {"date": "2020-08-07", "close": 55.19, "volume": 3007092.0}, {"date": "2020-08-10", "close": 55.36, "volume": 2269255.0}, {"date": "2020-08-11", "close": 54.75, "volume": 2467592.0}, {"date": "2020-08-12", "close": 54.82, "volume": 2303347.0}, {"date": "2020-08-13", "close": 53.51, "volume": 1841701.0}, {"date": "2020-08-14", "close": 54.39, "volume": 2100062.0}, {"date": "2020-08-17", "close": 55.39, "volume": 2656163.0}, {"date": "2020-08-18", "close": 55.37, "volume": 2148214.0}, {"date": "2020-08-19", "close": 54.15, "volume": 2642809.0}, {"date": "2020-08-20", "close": 55.25, "volume": 1570619.0}, {"date": "2020-08-21", "close": 54.69, "volume": 1969265.0}, {"date": "2020-08-24", "close": 55.91, "volume": 2327348.0}, {"date": "2020-08-25", "close": 56.56, "volume": 1784391.0}, {"date": "2020-08-26", "close": 54.92, "volume": 1703455.0}, {"date": "2020-08-27", "close": 56.63, "volume": 1803069.0}, {"date": "2020-08-28", "close": 57.03, "volume": 1711577.0}, {"date": "2020-08-31", "close": 56.45, "volume": 2143500.0}, {"date": "2020-09-01", "close": 56.78, "volume": 2454659.0}, {"date": "2020-09-02", "close": 57.69, "volume": 2137240.0}, {"date": "2020-09-03", "close": 57.4, "volume": 1990784.0}, {"date": "2020-09-04", "close": 58.11, "volume": 2128651.0}, {"date": "2020-09-08", "close": 57.39, "volume": 2133741.0}, {"date": "2020-09-09", "close": 56.84, "volume": 2432995.0}, {"date": "2020-09-10", "close": 55.81, "volume": 6098399.0}, {"date": "2020-09-11", "close": 54.67, "volume": 2723914.0}, {"date": "2020-09-14", "close": 56.93, "volume": 2311340.0}, {"date": "2020-09-15", "close": 56.33, "volume": 2556451.0}, {"date": "2020-09-16", "close": 56.87, "volume": 3449870.0}, {"date": "2020-09-17", "close": 55.78, "volume": 3366163.0}, {"date": "2020-09-18", "close": 54.33, "volume": 4987160.0}, {"date": "2020-09-21", "close": 52.03, "volume": 4023529.0}, {"date": "2020-09-22", "close": 52.66, "volume": 4262474.0}, {"date": "2020-09-23", "close": 51.25, "volume": 3268604.0}, {"date": "2020-09-24", "close": 50.51, "volume": 3578789.0}, {"date": "2020-09-25", "close": 51.57, "volume": 2776007.0}, {"date": "2020-09-28", "close": 52.54, "volume": 2193488.0}, {"date": "2020-09-29", "close": 51.09, "volume": 2947935.0}, {"date": "2020-09-30", "close": 51.33, "volume": 3102235.0}, {"date": "2020-10-01", "close": 53.44, "volume": 3141916.0}, {"date": "2020-10-02", "close": 55.09, "volume": 6450414.0}, {"date": "2020-10-05", "close": 55.6, "volume": 2751434.0}, {"date": "2020-10-06", "close": 55.19, "volume": 2367187.0}, {"date": "2020-10-07", "close": 54.76, "volume": 1748423.0}, {"date": "2020-10-08", "close": 56.19, "volume": 2096209.0}, {"date": "2020-10-09", "close": 55.66, "volume": 1666159.0}, {"date": "2020-10-12", "close": 55.35, "volume": 1254282.0}, {"date": "2020-10-13", "close": 53.5, "volume": 1864138.0}, {"date": "2020-10-14", "close": 52.81, "volume": 1711764.0}, {"date": "2020-10-15", "close": 52.31, "volume": 1820822.0}, {"date": "2020-10-16", "close": 51.85, "volume": 2609178.0}, {"date": "2020-10-19", "close": 50.71, "volume": 1738639.0}, {"date": "2020-10-20", "close": 50.91, "volume": 1683540.0}, {"date": "2020-10-21", "close": 50.51, "volume": 2626233.0}, {"date": "2020-10-22", "close": 50.75, "volume": 3159300.0}, {"date": "2020-10-23", "close": 51.31, "volume": 2574102.0}, {"date": "2020-10-26", "close": 50.7, "volume": 2212237.0}, {"date": "2020-10-27", "close": 49.69, "volume": 2135530.0}, {"date": "2020-10-28", "close": 46.24, "volume": 6954771.0}, {"date": "2020-10-29", "close": 46.26, "volume": 4435518.0}, {"date": "2020-10-30", "close": 46.98, "volume": 2926508.0}, {"date": "2020-11-02", "close": 49.31, "volume": 3289258.0}, {"date": "2020-11-03", "close": 52.53, "volume": 3740473.0}, {"date": "2020-11-04", "close": 50.76, "volume": 2851922.0}, {"date": "2020-11-05", "close": 52.06, "volume": 3021574.0}, {"date": "2020-11-06", "close": 51.52, "volume": 2433237.0}, {"date": "2020-11-09", "close": 59.28, "volume": 10968020.0}, {"date": "2020-11-10", "close": 61.44, "volume": 9555559.0}, {"date": "2020-11-11", "close": 59.59, "volume": 4562379.0}, {"date": "2020-11-12", "close": 58.52, "volume": 2484149.0}, {"date": "2020-11-13", "close": 60.15, "volume": 1928383.0}, {"date": "2020-11-16", "close": 62.75, "volume": 3103118.0}, {"date": "2020-11-17", "close": 62.5, "volume": 3169593.0}, {"date": "2020-11-18", "close": 59.96, "volume": 2116873.0}, {"date": "2020-11-19", "close": 59.86, "volume": 3092553.0}, {"date": "2020-11-20", "close": 60.56, "volume": 2894882.0}, {"date": "2020-11-23", "close": 60.33, "volume": 2688795.0}, {"date": "2020-11-24", "close": 61.28, "volume": 3999075.0}, {"date": "2020-11-25", "close": 60.45, "volume": 1706708.0}, {"date": "2020-11-27", "close": 59.2, "volume": 1469977.0}, {"date": "2020-11-30", "close": 57.92, "volume": 5918938.0}, {"date": "2020-12-01", "close": 58.99, "volume": 2048703.0}, {"date": "2020-12-02", "close": 60.36, "volume": 2927825.0}, {"date": "2020-12-03", "close": 61.95, "volume": 3164170.0}, {"date": "2020-12-04", "close": 63.37, "volume": 3159647.0}, {"date": "2020-12-07", "close": 62.71, "volume": 2013744.0}, {"date": "2020-12-08", "close": 62.39, "volume": 2034695.0}, {"date": "2020-12-09", "close": 61.27, "volume": 2260610.0}, {"date": "2020-12-10", "close": 59.79, "volume": 2850614.0}, {"date": "2020-12-11", "close": 58.94, "volume": 2352487.0}, {"date": "2020-12-14", "close": 57.9, "volume": 2201454.0}, {"date": "2020-12-15", "close": 59.32, "volume": 3224650.0}, {"date": "2020-12-16", "close": 59.05, "volume": 4228958.0}, {"date": "2020-12-17", "close": 59.64, "volume": 3216524.0}, {"date": "2020-12-18", "close": 57.65, "volume": 5468721.0}, {"date": "2020-12-21", "close": 57.86, "volume": 3801663.0}, {"date": "2020-12-22", "close": 57.85, "volume": 2737495.0}, {"date": "2020-12-23", "close": 57.07, "volume": 1332474.0}, {"date": "2020-12-24", "close": 58.2, "volume": 638056.0}, {"date": "2020-12-28", "close": 59.42, "volume": 1648219.0}, {"date": "2020-12-29", "close": 58.36, "volume": 2182215.0}, {"date": "2020-12-30", "close": 58.96, "volume": 1357334.0}, {"date": "2020-12-31", "close": 59.28, "volume": 1423108.0}, {"date": "2021-01-04", "close": 57.5, "volume": 4564539.0}, {"date": "2021-01-05", "close": 57.05, "volume": 2481725.0}, {"date": "2021-01-06", "close": 58.61, "volume": 2667585.0}, {"date": "2021-01-07", "close": 57.9, "volume": 2243754.0}, {"date": "2021-01-08", "close": 58.26, "volume": 2095644.0}, {"date": "2021-01-11", "close": 58.05, "volume": 2628793.0}, {"date": "2021-01-12", "close": 58.55, "volume": 2550533.0}, {"date": "2021-01-13", "close": 59.57, "volume": 1679690.0}, {"date": "2021-01-14", "close": 60.39, "volume": 3212779.0}, {"date": "2021-01-15", "close": 61.59, "volume": 3297400.0}, {"date": "2021-01-19", "close": 60.31, "volume": 2090962.0}, {"date": "2021-01-20", "close": 61.67, "volume": 2321328.0}, {"date": "2021-01-21", "close": 61.81, "volume": 2282433.0}, {"date": "2021-01-22", "close": 61.56, "volume": 1721682.0}, {"date": "2021-01-25", "close": 61.67, "volume": 1626206.0}, {"date": "2021-01-26", "close": 62.63, "volume": 2258426.0}, {"date": "2021-01-27", "close": 60.8, "volume": 2372276.0}, {"date": "2021-01-28", "close": 62.36, "volume": 2493738.0}, {"date": "2021-01-29", "close": 61.64, "volume": 3771733.0}, {"date": "2021-02-01", "close": 62.17, "volume": 2432375.0}, {"date": "2021-02-02", "close": 61.88, "volume": 1897109.0}, {"date": "2021-02-03", "close": 63.08, "volume": 2651449.0}, {"date": "2021-02-04", "close": 64.12, "volume": 4483813.0}, {"date": "2021-02-05", "close": 64.96, "volume": 3066407.0}, {"date": "2021-02-08", "close": 66.08, "volume": 3881178.0}, {"date": "2021-02-09", "close": 65.94, "volume": 1925667.0}, {"date": "2021-02-10", "close": 66.81, "volume": 2179812.0}, {"date": "2021-02-11", "close": 67.76, "volume": 3302601.0}, {"date": "2021-02-12", "close": 67.48, "volume": 1974148.0}, {"date": "2021-02-16", "close": 67.18, "volume": 1983198.0}, {"date": "2021-02-17", "close": 66.86, "volume": 1479770.0}, {"date": "2021-02-18", "close": 66.49, "volume": 1202009.0}, {"date": "2021-02-19", "close": 66.97, "volume": 2193195.0}, {"date": "2021-02-22", "close": 66.88, "volume": 2122206.0}, {"date": "2021-02-23", "close": 68.52, "volume": 2543304.0}, {"date": "2021-02-24", "close": 69.35, "volume": 2713831.0}, {"date": "2021-02-25", "close": 66.73, "volume": 2885263.0}, {"date": "2021-02-26", "close": 65.41, "volume": 3725372.0}, {"date": "2021-03-01", "close": 66.75, "volume": 2725916.0}, {"date": "2021-03-02", "close": 67.0, "volume": 2957780.0}, {"date": "2021-03-03", "close": 68.57, "volume": 4312109.0}, {"date": "2021-03-04", "close": 67.72, "volume": 2336113.0}, {"date": "2021-03-05", "close": 68.86, "volume": 1889288.0}, {"date": "2021-03-08", "close": 70.93, "volume": 3717679.0}, {"date": "2021-03-09", "close": 70.83, "volume": 2493293.0}, {"date": "2021-03-10", "close": 71.42, "volume": 1830888.0}, {"date": "2021-03-11", "close": 71.61, "volume": 2377540.0}, {"date": "2021-03-12", "close": 73.44, "volume": 2740843.0}, {"date": "2021-03-15", "close": 75.06, "volume": 3464550.0}, {"date": "2021-03-16", "close": 73.78, "volume": 4730306.0}, {"date": "2021-03-17", "close": 73.88, "volume": 2773871.0}, {"date": "2021-03-18", "close": 73.5, "volume": 2998173.0}, {"date": "2021-03-19", "close": 71.43, "volume": 4741355.0}, {"date": "2021-03-22", "close": 72.03, "volume": 1873393.0}, {"date": "2021-03-23", "close": 71.81, "volume": 2899493.0}, {"date": "2021-03-24", "close": 71.53, "volume": 3121530.0}, {"date": "2021-03-25", "close": 72.11, "volume": 2669282.0}, {"date": "2021-03-26", "close": 72.68, "volume": 3082035.0}, {"date": "2021-03-29", "close": 72.28, "volume": 2530882.0}, {"date": "2021-03-30", "close": 72.83, "volume": 1344719.0}, {"date": "2021-03-31", "close": 71.63, "volume": 2316655.0}, {"date": "2021-04-01", "close": 72.51, "volume": 1753928.0}, {"date": "2021-04-05", "close": 72.15, "volume": 2412280.0}, {"date": "2021-04-06", "close": 71.6, "volume": 3748675.0}, {"date": "2021-04-07", "close": 72.34, "volume": 1717680.0}, {"date": "2021-04-08", "close": 71.76, "volume": 1482457.0}, {"date": "2021-04-09", "close": 71.69, "volume": 1621005.0}, {"date": "2021-04-12", "close": 71.78, "volume": 1713025.0}, {"date": "2021-04-13", "close": 72.14, "volume": 1344229.0}, {"date": "2021-04-14", "close": 71.39, "volume": 1088979.0}, {"date": "2021-04-15", "close": 72.23, "volume": 1974114.0}, {"date": "2021-04-16", "close": 72.62, "volume": 2071195.0}, {"date": "2021-04-19", "close": 73.03, "volume": 1429440.0}, {"date": "2021-04-20", "close": 74.09, "volume": 2100513.0}, {"date": "2021-04-21", "close": 74.87, "volume": 1626760.0}, {"date": "2021-04-22", "close": 73.98, "volume": 1688231.0}, {"date": "2021-04-23", "close": 74.58, "volume": 2009047.0}, {"date": "2021-04-26", "close": 74.72, "volume": 1609175.0}, {"date": "2021-04-27", "close": 74.38, "volume": 2088750.0}, {"date": "2021-04-28", "close": 73.63, "volume": 1747358.0}, {"date": "2021-04-29", "close": 73.54, "volume": 3295503.0}, {"date": "2021-04-30", "close": 74.23, "volume": 1872930.0}, {"date": "2021-05-03", "close": 73.4, "volume": 1641387.0}, {"date": "2021-05-04", "close": 72.33, "volume": 2865130.0}, {"date": "2021-05-05", "close": 71.93, "volume": 1571382.0}, {"date": "2021-05-06", "close": 73.58, "volume": 1499691.0}, {"date": "2021-05-07", "close": 74.05, "volume": 1592988.0}, {"date": "2021-05-10", "close": 74.6, "volume": 1089633.0}, {"date": "2021-05-11", "close": 74.19, "volume": 1464121.0}, {"date": "2021-05-12", "close": 71.98, "volume": 2618717.0}, {"date": "2021-05-13", "close": 73.82, "volume": 1950950.0}, {"date": "2021-05-14", "close": 74.07, "volume": 1652054.0}, {"date": "2021-05-17", "close": 73.97, "volume": 1708793.0}, {"date": "2021-05-18", "close": 74.49, "volume": 2147921.0}, {"date": "2021-05-19", "close": 73.5, "volume": 1792597.0}, {"date": "2021-05-20", "close": 74.52, "volume": 1304790.0}, {"date": "2021-05-21", "close": 75.0, "volume": 2522709.0}, {"date": "2021-05-24", "close": 76.18, "volume": 2591883.0}, {"date": "2021-05-25", "close": 76.16, "volume": 2043459.0}, {"date": "2021-05-26", "close": 76.39, "volume": 1902022.0}, {"date": "2021-05-27", "close": 76.69, "volume": 8639182.0}, {"date": "2021-05-28", "close": 77.45, "volume": 2286522.0}, {"date": "2021-06-01", "close": 79.22, "volume": 2165195.0}, {"date": "2021-06-02", "close": 80.0, "volume": 2736619.0}, {"date": "2021-06-03", "close": 79.51, "volume": 2279051.0}, {"date": "2021-06-04", "close": 78.88, "volume": 2774591.0}, {"date": "2021-06-07", "close": 79.46, "volume": 2459430.0}, {"date": "2021-06-08", "close": 79.67, "volume": 1471466.0}, {"date": "2021-06-09", "close": 79.35, "volume": 1509963.0}, {"date": "2021-06-10", "close": 80.8, "volume": 3180307.0}, {"date": "2021-06-11", "close": 80.75, "volume": 1974029.0}, {"date": "2021-06-14", "close": 80.91, "volume": 1285126.0}, {"date": "2021-06-15", "close": 79.71, "volume": 1640558.0}, {"date": "2021-06-16", "close": 79.19, "volume": 3236978.0}, {"date": "2021-06-17", "close": 78.99, "volume": 2450895.0}, {"date": "2021-06-18", "close": 77.63, "volume": 4093042.0}, {"date": "2021-06-21", "close": 79.36, "volume": 1898200.0}, {"date": "2021-06-22", "close": 79.06, "volume": 2144716.0}, {"date": "2021-06-23", "close": 79.04, "volume": 1571359.0}, {"date": "2021-06-24", "close": 78.5, "volume": 1921192.0}, {"date": "2021-06-25", "close": 78.57, "volume": 2378673.0}, {"date": "2021-06-28", "close": 77.74, "volume": 1358688.0}, {"date": "2021-06-29", "close": 77.56, "volume": 1593804.0}, {"date": "2021-06-30", "close": 77.0, "volume": 2074858.0}, {"date": "2021-07-01", "close": 78.02, "volume": 1867607.0}, {"date": "2021-07-02", "close": 78.45, "volume": 1661770.0}, {"date": "2021-07-06", "close": 78.91, "volume": 2081324.0}, {"date": "2021-07-07", "close": 79.57, "volume": 2264786.0}, {"date": "2021-07-08", "close": 80.36, "volume": 1388189.0}, {"date": "2021-07-09", "close": 81.71, "volume": 1431465.0}, {"date": "2021-07-12", "close": 82.41, "volume": 1266516.0}, {"date": "2021-07-13", "close": 81.25, "volume": 1054667.0}, {"date": "2021-07-14", "close": 82.76, "volume": 1556086.0}, {"date": "2021-07-15", "close": 83.22, "volume": 1166095.0}, {"date": "2021-07-16", "close": 83.76, "volume": 1985091.0}, {"date": "2021-07-19", "close": 82.4, "volume": 1890574.0}, {"date": "2021-07-20", "close": 84.88, "volume": 2260823.0}, {"date": "2021-07-21", "close": 84.71, "volume": 1300409.0}, {"date": "2021-07-22", "close": 83.9, "volume": 1587092.0}, {"date": "2021-07-23", "close": 84.82, "volume": 1191875.0}, {"date": "2021-07-26", "close": 84.49, "volume": 1210195.0}, {"date": "2021-07-27", "close": 84.84, "volume": 1425122.0}, {"date": "2021-07-28", "close": 84.16, "volume": 2267813.0}, {"date": "2021-07-29", "close": 84.47, "volume": 1256655.0}, {"date": "2021-07-30", "close": 84.13, "volume": 2843627.0}, {"date": "2021-08-02", "close": 83.92, "volume": 1906375.0}, {"date": "2021-08-03", "close": 84.34, "volume": 1066535.0}, {"date": "2021-08-04", "close": 84.0, "volume": 975808.0}, {"date": "2021-08-05", "close": 84.62, "volume": 1218486.0}, {"date": "2021-08-06", "close": 84.68, "volume": 875168.0}, {"date": "2021-08-09", "close": 83.63, "volume": 816043.0}, {"date": "2021-08-10", "close": 82.1, "volume": 1430484.0}, {"date": "2021-08-11", "close": 81.94, "volume": 1436641.0}, {"date": "2021-08-12", "close": 81.99, "volume": 1057280.0}, {"date": "2021-08-13", "close": 82.66, "volume": 735629.0}, {"date": "2021-08-16", "close": 82.63, "volume": 707204.0}, {"date": "2021-08-17", "close": 82.54, "volume": 758063.0}, {"date": "2021-08-18", "close": 81.73, "volume": 1026054.0}, {"date": "2021-08-19", "close": 82.38, "volume": 1119061.0}, {"date": "2021-08-20", "close": 82.51, "volume": 1418795.0}, {"date": "2021-08-23", "close": 82.34, "volume": 959066.0}, {"date": "2021-08-24", "close": 81.77, "volume": 942264.0}, {"date": "2021-08-25", "close": 81.96, "volume": 1876676.0}, {"date": "2021-08-26", "close": 82.79, "volume": 1282494.0}, {"date": "2021-08-27", "close": 83.35, "volume": 1013061.0}, {"date": "2021-08-30", "close": 84.36, "volume": 1172215.0}, {"date": "2021-08-31", "close": 84.07, "volume": 2131618.0}, {"date": "2021-09-01", "close": 85.56, "volume": 2072387.0}, {"date": "2021-09-02", "close": 85.98, "volume": 2007830.0}, {"date": "2021-09-03", "close": 85.59, "volume": 1227900.0}, {"date": "2021-09-07", "close": 83.34, "volume": 1468656.0}, {"date": "2021-09-08", "close": 84.02, "volume": 1452920.0}, {"date": "2021-09-09", "close": 82.47, "volume": 1273698.0}, {"date": "2021-09-10", "close": 81.41, "volume": 1411007.0}, {"date": "2021-09-13", "close": 81.95, "volume": 1338754.0}, {"date": "2021-09-14", "close": 81.78, "volume": 1322437.0}, {"date": "2021-09-15", "close": 81.98, "volume": 1384475.0}, {"date": "2021-09-16", "close": 81.78, "volume": 1602238.0}, {"date": "2021-09-17", "close": 80.26, "volume": 4448362.0}, {"date": "2021-09-20", "close": 80.62, "volume": 2692628.0}, {"date": "2021-09-21", "close": 80.7, "volume": 1508388.0}, {"date": "2021-09-22", "close": 81.37, "volume": 1649380.0}, {"date": "2021-09-23", "close": 82.43, "volume": 1639006.0}, {"date": "2021-09-24", "close": 81.54, "volume": 1283379.0}, {"date": "2021-09-27", "close": 80.09, "volume": 1810665.0}, {"date": "2021-09-28", "close": 80.37, "volume": 1662421.0}, {"date": "2021-09-29", "close": 81.55, "volume": 1426367.0}, {"date": "2021-09-30", "close": 80.92, "volume": 1999853.0}, {"date": "2021-10-01", "close": 81.55, "volume": 1804680.0}, {"date": "2021-10-04", "close": 82.99, "volume": 1796141.0}, {"date": "2021-10-05", "close": 83.18, "volume": 2115578.0}, {"date": "2021-10-06", "close": 83.74, "volume": 1496666.0}, {"date": "2021-10-07", "close": 83.63, "volume": 1605814.0}, {"date": "2021-10-08", "close": 82.73, "volume": 1092557.0}, {"date": "2021-10-11", "close": 82.74, "volume": 1225557.0}, {"date": "2021-10-12", "close": 83.23, "volume": 1389702.0}, {"date": "2021-10-13", "close": 84.03, "volume": 1064747.0}, {"date": "2021-10-14", "close": 85.24, "volume": 982611.0}, {"date": "2021-10-15", "close": 84.58, "volume": 1540304.0}, {"date": "2021-10-18", "close": 84.81, "volume": 2212885.0}, {"date": "2021-10-19", "close": 84.0, "volume": 803832.0}, {"date": "2021-10-20", "close": 85.24, "volume": 941152.0}, {"date": "2021-10-21", "close": 85.09, "volume": 792655.0}, {"date": "2021-10-22", "close": 85.41, "volume": 1341679.0}, {"date": "2021-10-25", "close": 85.26, "volume": 1037818.0}, {"date": "2021-10-26", "close": 86.01, "volume": 947005.0}, {"date": "2021-10-27", "close": 87.15, "volume": 2257540.0}, {"date": "2021-10-28", "close": 88.01, "volume": 2357487.0}, {"date": "2021-10-29", "close": 86.4, "volume": 1978242.0}, {"date": "2021-11-01", "close": 85.14, "volume": 1272237.0}, {"date": "2021-11-02", "close": 84.42, "volume": 1571158.0}, {"date": "2021-11-03", "close": 84.62, "volume": 1292721.0}, {"date": "2021-11-04", "close": 83.54, "volume": 1145560.0}, {"date": "2021-11-05", "close": 84.46, "volume": 1543091.0}, {"date": "2021-11-08", "close": 84.74, "volume": 977739.0}, {"date": "2021-11-09", "close": 85.66, "volume": 967435.0}, {"date": "2021-11-10", "close": 85.49, "volume": 791741.0}, {"date": "2021-11-11", "close": 86.01, "volume": 621472.0}, {"date": "2021-11-12", "close": 86.44, "volume": 927467.0}, {"date": "2021-11-15", "close": 88.0, "volume": 768519.0}, {"date": "2021-11-16", "close": 86.69, "volume": 1227920.0}, {"date": "2021-11-17", "close": 87.17, "volume": 1512272.0}, {"date": "2021-11-18", "close": 88.01, "volume": 1275918.0}, {"date": "2021-11-19", "close": 86.04, "volume": 1511317.0}, {"date": "2021-11-22", "close": 85.22, "volume": 1581767.0}, {"date": "2021-11-23", "close": 86.66, "volume": 881805.0}, {"date": "2021-11-24", "close": 87.82, "volume": 1067871.0}, {"date": "2021-11-26", "close": 84.27, "volume": 1231127.0}, {"date": "2021-11-29", "close": 86.22, "volume": 1837277.0}, {"date": "2021-11-30", "close": 85.31, "volume": 3748154.0}, {"date": "2021-12-01", "close": 82.66, "volume": 2298979.0}, {"date": "2021-12-02", "close": 85.51, "volume": 2023393.0}, {"date": "2021-12-03", "close": 85.04, "volume": 1395481.0}, {"date": "2021-12-06", "close": 86.16, "volume": 1081590.0}, {"date": "2021-12-07", "close": 86.15, "volume": 2564568.0}, {"date": "2021-12-08", "close": 87.59, "volume": 1475924.0}, {"date": "2021-12-09", "close": 86.63, "volume": 1573420.0}, {"date": "2021-12-10", "close": 86.86, "volume": 1344590.0}, {"date": "2021-12-13", "close": 87.97, "volume": 1853761.0}, {"date": "2021-12-14", "close": 87.06, "volume": 2905431.0}, {"date": "2021-12-15", "close": 89.23, "volume": 2099112.0}, {"date": "2021-12-16", "close": 88.13, "volume": 1673747.0}, {"date": "2021-12-17", "close": 87.65, "volume": 2848470.0}, {"date": "2021-12-20", "close": 86.73, "volume": 1338213.0}, {"date": "2021-12-21", "close": 87.98, "volume": 1195339.0}, {"date": "2021-12-22", "close": 88.45, "volume": 1307393.0}, {"date": "2021-12-23", "close": 88.18, "volume": 1275989.0}, {"date": "2021-12-27", "close": 89.38, "volume": 986095.0}, {"date": "2021-12-28", "close": 89.9, "volume": 752464.0}, {"date": "2021-12-29", "close": 90.55, "volume": 668819.0}, {"date": "2021-12-30", "close": 90.54, "volume": 793758.0}, {"date": "2021-12-31", "close": 90.5, "volume": 1113377.0}, {"date": "2022-01-03", "close": 91.06, "volume": 1430530.0}, {"date": "2022-01-04", "close": 92.25, "volume": 1551507.0}, {"date": "2022-01-05", "close": 90.46, "volume": 1949463.0}, {"date": "2022-01-06", "close": 90.72, "volume": 1509717.0}, {"date": "2022-01-07", "close": 89.65, "volume": 1426703.0}, {"date": "2022-01-10", "close": 89.68, "volume": 1698862.0}, {"date": "2022-01-11", "close": 90.55, "volume": 1969927.0}, {"date": "2022-01-12", "close": 90.98, "volume": 1095916.0}, {"date": "2022-01-13", "close": 91.47, "volume": 1509263.0}, {"date": "2022-01-14", "close": 90.83, "volume": 1379786.0}, {"date": "2022-01-18", "close": 90.25, "volume": 1363437.0}, {"date": "2022-01-19", "close": 89.22, "volume": 1650652.0}, {"date": "2022-01-20", "close": 88.35, "volume": 1902363.0}, {"date": "2022-01-21", "close": 88.06, "volume": 1070888.0}, {"date": "2022-01-24", "close": 88.34, "volume": 2786423.0}, {"date": "2022-01-25", "close": 87.62, "volume": 3153953.0}, {"date": "2022-01-26", "close": 87.39, "volume": 2131087.0}, {"date": "2022-01-27", "close": 86.67, "volume": 2949823.0}, {"date": "2022-01-28", "close": 88.89, "volume": 2692632.0}, {"date": "2022-01-31", "close": 88.73, "volume": 3499465.0}, {"date": "2022-02-01", "close": 88.1, "volume": 1971411.0}, {"date": "2022-02-02", "close": 92.0, "volume": 3965693.0}, {"date": "2022-02-03", "close": 91.59, "volume": 2246982.0}, {"date": "2022-02-04", "close": 90.12, "volume": 1718875.0}, {"date": "2022-02-07", "close": 89.55, "volume": 2600247.0}, {"date": "2022-02-08", "close": 87.19, "volume": 1830385.0}, {"date": "2022-02-09", "close": 90.32, "volume": 2114639.0}, {"date": "2022-02-10", "close": 86.97, "volume": 1953966.0}, {"date": "2022-02-11", "close": 86.38, "volume": 2174428.0}, {"date": "2022-02-14", "close": 85.92, "volume": 1588424.0}, {"date": "2022-02-15", "close": 86.32, "volume": 1370761.0}, {"date": "2022-02-16", "close": 86.23, "volume": 1048115.0}, {"date": "2022-02-17", "close": 84.93, "volume": 1453304.0}, {"date": "2022-02-18", "close": 84.36, "volume": 3433471.0}, {"date": "2022-02-22", "close": 84.66, "volume": 2123806.0}, {"date": "2022-02-23", "close": 83.73, "volume": 1096508.0}, {"date": "2022-02-24", "close": 84.63, "volume": 2081939.0}, {"date": "2022-02-25", "close": 87.26, "volume": 1513172.0}, {"date": "2022-02-28", "close": 85.3, "volume": 1969756.0}, {"date": "2022-03-01", "close": 83.63, "volume": 1919381.0}, {"date": "2022-03-02", "close": 85.5, "volume": 2354091.0}, {"date": "2022-03-03", "close": 86.69, "volume": 1346301.0}, {"date": "2022-03-04", "close": 88.61, "volume": 2325278.0}, {"date": "2022-03-07", "close": 87.77, "volume": 1720559.0}, {"date": "2022-03-08", "close": 86.08, "volume": 1364534.0}, {"date": "2022-03-09", "close": 87.78, "volume": 1157737.0}, {"date": "2022-03-10", "close": 87.5, "volume": 718184.0}, {"date": "2022-03-11", "close": 86.8, "volume": 931002.0}, {"date": "2022-03-14", "close": 86.38, "volume": 1286260.0}, {"date": "2022-03-15", "close": 87.39, "volume": 1291786.0}, {"date": "2022-03-16", "close": 88.22, "volume": 1613767.0}, {"date": "2022-03-17", "close": 89.32, "volume": 1129436.0}, {"date": "2022-03-18", "close": 89.0, "volume": 2992763.0}, {"date": "2022-03-21", "close": 88.89, "volume": 815391.0}, {"date": "2022-03-22", "close": 88.1, "volume": 1434339.0}, {"date": "2022-03-23", "close": 87.44, "volume": 1342122.0}, {"date": "2022-03-24", "close": 88.1, "volume": 1102735.0}, {"date": "2022-03-25", "close": 89.02, "volume": 854613.0}, {"date": "2022-03-28", "close": 90.08, "volume": 1195312.0}, {"date": "2022-03-29", "close": 92.88, "volume": 2144369.0}, {"date": "2022-03-30", "close": 91.5, "volume": 916875.0}, {"date": "2022-03-31", "close": 89.92, "volume": 2414022.0}, {"date": "2022-04-01", "close": 92.16, "volume": 1141466.0}, {"date": "2022-04-04", "close": 91.05, "volume": 870335.0}, {"date": "2022-04-05", "close": 90.8, "volume": 1139684.0}, {"date": "2022-04-06", "close": 92.62, "volume": 1136144.0}, {"date": "2022-04-07", "close": 91.66, "volume": 1162868.0}, {"date": "2022-04-08", "close": 91.77, "volume": 1177437.0}, {"date": "2022-04-11", "close": 89.85, "volume": 992053.0}, {"date": "2022-04-12", "close": 90.26, "volume": 1335655.0}, {"date": "2022-04-13", "close": 90.36, "volume": 860770.0}, {"date": "2022-04-14", "close": 90.43, "volume": 1650149.0}, {"date": "2022-04-18", "close": 89.62, "volume": 1121349.0}, {"date": "2022-04-19", "close": 90.96, "volume": 1261155.0}, {"date": "2022-04-20", "close": 92.78, "volume": 1361114.0}, {"date": "2022-04-21", "close": 93.24, "volume": 1410054.0}, {"date": "2022-04-22", "close": 91.15, "volume": 1620568.0}, {"date": "2022-04-25", "close": 90.28, "volume": 1511955.0}, {"date": "2022-04-26", "close": 89.09, "volume": 1398925.0}, {"date": "2022-04-27", "close": 86.09, "volume": 2333345.0}, {"date": "2022-04-28", "close": 86.05, "volume": 2154582.0}, {"date": "2022-04-29", "close": 81.5, "volume": 2796451.0}, {"date": "2022-05-02", "close": 80.0, "volume": 2658292.0}, {"date": "2022-05-03", "close": 80.2, "volume": 1454693.0}, {"date": "2022-05-04", "close": 80.23, "volume": 1802966.0}, {"date": "2022-05-05", "close": 77.82, "volume": 1909466.0}, {"date": "2022-05-06", "close": 76.47, "volume": 1828321.0}, {"date": "2022-05-09", "close": 73.26, "volume": 2214233.0}, {"date": "2022-05-10", "close": 72.79, "volume": 3045777.0}, {"date": "2022-05-11", "close": 73.83, "volume": 2019966.0}, {"date": "2022-05-12", "close": 74.12, "volume": 1979026.0}, {"date": "2022-05-13", "close": 74.96, "volume": 1569548.0}, {"date": "2022-05-16", "close": 74.32, "volume": 1069157.0}, {"date": "2022-05-17", "close": 75.82, "volume": 2010373.0}, {"date": "2022-05-18", "close": 73.76, "volume": 1347950.0}, {"date": "2022-05-19", "close": 73.34, "volume": 1910757.0}, {"date": "2022-05-20", "close": 74.02, "volume": 2265924.0}, {"date": "2022-05-23", "close": 75.82, "volume": 2051157.0}, {"date": "2022-05-24", "close": 76.22, "volume": 1930975.0}, {"date": "2022-05-25", "close": 76.24, "volume": 2027534.0}, {"date": "2022-05-26", "close": 76.36, "volume": 1556179.0}, {"date": "2022-05-27", "close": 78.13, "volume": 1164059.0}, {"date": "2022-05-31", "close": 76.83, "volume": 3846538.0}, {"date": "2022-06-01", "close": 76.94, "volume": 1783114.0}, {"date": "2022-06-02", "close": 77.84, "volume": 2177861.0}, {"date": "2022-06-03", "close": 76.07, "volume": 1601420.0}, {"date": "2022-06-06", "close": 73.85, "volume": 1833398.0}, {"date": "2022-06-07", "close": 75.85, "volume": 2265875.0}, {"date": "2022-06-08", "close": 74.15, "volume": 1443407.0}, {"date": "2022-06-09", "close": 72.22, "volume": 1859823.0}, {"date": "2022-06-10", "close": 72.25, "volume": 1910068.0}, {"date": "2022-06-13", "close": 69.33, "volume": 1829564.0}, {"date": "2022-06-14", "close": 68.78, "volume": 1539804.0}, {"date": "2022-06-15", "close": 69.15, "volume": 2153547.0}, {"date": "2022-06-16", "close": 68.74, "volume": 1594289.0}, {"date": "2022-06-17", "close": 70.39, "volume": 4488688.0}, {"date": "2022-06-21", "close": 71.26, "volume": 2555540.0}, {"date": "2022-06-22", "close": 71.36, "volume": 2335556.0}, {"date": "2022-06-23", "close": 72.66, "volume": 1980701.0}, {"date": "2022-06-24", "close": 71.82, "volume": 3067205.0}, {"date": "2022-06-27", "close": 73.21, "volume": 1932364.0}, {"date": "2022-06-28", "close": 72.55, "volume": 1343251.0}, {"date": "2022-06-29", "close": 72.4, "volume": 1065157.0}, {"date": "2022-06-30", "close": 72.22, "volume": 1946891.0}, {"date": "2022-07-01", "close": 72.93, "volume": 1165822.0}, {"date": "2022-07-05", "close": 72.26, "volume": 2014492.0}, {"date": "2022-07-06", "close": 72.31, "volume": 1023726.0}, {"date": "2022-07-07", "close": 71.92, "volume": 1270051.0}, {"date": "2022-07-08", "close": 71.37, "volume": 1644799.0}, {"date": "2022-07-11", "close": 71.21, "volume": 1067541.0}, {"date": "2022-07-12", "close": 71.29, "volume": 968038.0}, {"date": "2022-07-13", "close": 70.79, "volume": 865956.0}, {"date": "2022-07-14", "close": 70.05, "volume": 1127101.0}, {"date": "2022-07-15", "close": 71.32, "volume": 1134646.0}, {"date": "2022-07-18", "close": 70.87, "volume": 1213037.0}, {"date": "2022-07-19", "close": 72.57, "volume": 1018765.0}, {"date": "2022-07-20", "close": 72.17, "volume": 1507188.0}, {"date": "2022-07-21", "close": 72.68, "volume": 1523575.0}, {"date": "2022-07-22", "close": 73.31, "volume": 1087363.0}, {"date": "2022-07-25", "close": 73.5, "volume": 1393129.0}, {"date": "2022-07-26", "close": 73.54, "volume": 1065260.0}, {"date": "2022-07-27", "close": 75.71, "volume": 2112858.0}, {"date": "2022-07-28", "close": 77.75, "volume": 1761594.0}, {"date": "2022-07-29", "close": 78.39, "volume": 1817383.0}, {"date": "2022-08-01", "close": 76.48, "volume": 1730828.0}, {"date": "2022-08-02", "close": 75.53, "volume": 1897904.0}, {"date": "2022-08-03", "close": 74.51, "volume": 2073102.0}, {"date": "2022-08-04", "close": 74.93, "volume": 2387624.0}, {"date": "2022-08-05", "close": 75.22, "volume": 1402644.0}, {"date": "2022-08-08", "close": 75.75, "volume": 1139698.0}, {"date": "2022-08-09", "close": 77.46, "volume": 1601271.0}, {"date": "2022-08-10", "close": 78.63, "volume": 1149413.0}, {"date": "2022-08-11", "close": 78.63, "volume": 1194533.0}, {"date": "2022-08-12", "close": 79.96, "volume": 914816.0}, {"date": "2022-08-15", "close": 79.98, "volume": 758289.0}, {"date": "2022-08-16", "close": 80.17, "volume": 847655.0}, {"date": "2022-08-17", "close": 80.57, "volume": 808600.0}, {"date": "2022-08-18", "close": 79.13, "volume": 1032710.0}, {"date": "2022-08-19", "close": 78.46, "volume": 1031465.0}, {"date": "2022-08-22", "close": 76.73, "volume": 966732.0}, {"date": "2022-08-23", "close": 75.33, "volume": 891651.0}, {"date": "2022-08-24", "close": 76.7, "volume": 1444745.0}, {"date": "2022-08-25", "close": 77.7, "volume": 900692.0}, {"date": "2022-08-26", "close": 76.03, "volume": 1250796.0}, {"date": "2022-08-29", "close": 74.72, "volume": 895271.0}, {"date": "2022-08-30", "close": 73.72, "volume": 950814.0}, {"date": "2022-08-31", "close": 73.18, "volume": 1831639.0}, {"date": "2022-09-01", "close": 74.2, "volume": 1327776.0}, {"date": "2022-09-02", "close": 73.8, "volume": 1103947.0}, {"date": "2022-09-06", "close": 74.92, "volume": 1205077.0}, {"date": "2022-09-07", "close": 76.25, "volume": 972026.0}, {"date": "2022-09-08", "close": 76.78, "volume": 785236.0}, {"date": "2022-09-09", "close": 77.22, "volume": 1443800.0}, {"date": "2022-09-12", "close": 77.56, "volume": 1339176.0}, {"date": "2022-09-13", "close": 74.99, "volume": 1049347.0}, {"date": "2022-09-14", "close": 74.21, "volume": 1955378.0}, {"date": "2022-09-15", "close": 72.93, "volume": 947824.0}, {"date": "2022-09-16", "close": 73.11, "volume": 2838685.0}, {"date": "2022-09-19", "close": 72.29, "volume": 1078214.0}, {"date": "2022-09-20", "close": 69.86, "volume": 2127964.0}, {"date": "2022-09-21", "close": 68.69, "volume": 1643597.0}, {"date": "2022-09-22", "close": 68.84, "volume": 1753199.0}, {"date": "2022-09-23", "close": 68.39, "volume": 1989624.0}, {"date": "2022-09-26", "close": 66.28, "volume": 2452879.0}, {"date": "2022-09-27", "close": 65.66, "volume": 1370131.0}, {"date": "2022-09-28", "close": 67.38, "volume": 1823330.0}, {"date": "2022-09-29", "close": 66.22, "volume": 1298108.0}, {"date": "2022-09-30", "close": 67.22, "volume": 2495974.0}, {"date": "2022-10-03", "close": 68.09, "volume": 3118899.0}, {"date": "2022-10-04", "close": 68.48, "volume": 1727626.0}, {"date": "2022-10-05", "close": 66.53, "volume": 1218474.0}, {"date": "2022-10-06", "close": 64.45, "volume": 2078550.0}, {"date": "2022-10-07", "close": 62.53, "volume": 2391671.0}, {"date": "2022-10-10", "close": 62.1, "volume": 2514005.0}, {"date": "2022-10-11", "close": 63.05, "volume": 2322227.0}, {"date": "2022-10-12", "close": 61.99, "volume": 1923984.0}, {"date": "2022-10-13", "close": 63.94, "volume": 2133883.0}, {"date": "2022-10-14", "close": 61.83, "volume": 1816147.0}, {"date": "2022-10-17", "close": 64.18, "volume": 1984675.0}, {"date": "2022-10-18", "close": 65.01, "volume": 1483841.0}, {"date": "2022-10-19", "close": 63.63, "volume": 1472714.0}, {"date": "2022-10-20", "close": 63.61, "volume": 1281875.0}, {"date": "2022-10-21", "close": 64.21, "volume": 1266609.0}, {"date": "2022-10-24", "close": 64.15, "volume": 1560541.0}, {"date": "2022-10-25", "close": 66.21, "volume": 1937416.0}, {"date": "2022-10-26", "close": 63.84, "volume": 3778864.0}, {"date": "2022-10-27", "close": 62.24, "volume": 2897068.0}, {"date": "2022-10-28", "close": 63.13, "volume": 2671578.0}, {"date": "2022-10-31", "close": 63.02, "volume": 2219091.0}, {"date": "2022-11-01", "close": 63.25, "volume": 1600224.0}, {"date": "2022-11-02", "close": 61.85, "volume": 1848928.0}, {"date": "2022-11-03", "close": 61.38, "volume": 1671069.0}, {"date": "2022-11-04", "close": 61.26, "volume": 2285484.0}, {"date": "2022-11-07", "close": 60.19, "volume": 2022634.0}, {"date": "2022-11-08", "close": 60.06, "volume": 1742248.0}, {"date": "2022-11-09", "close": 59.68, "volume": 2375353.0}, {"date": "2022-11-10", "close": 63.97, "volume": 2137270.0}, {"date": "2022-11-11", "close": 62.78, "volume": 2304812.0}, {"date": "2022-11-14", "close": 61.57, "volume": 1581871.0}, {"date": "2022-11-15", "close": 62.3, "volume": 1989422.0}, {"date": "2022-11-16", "close": 61.55, "volume": 2077727.0}, {"date": "2022-11-17", "close": 61.78, "volume": 2170965.0}, {"date": "2022-11-18", "close": 62.93, "volume": 1999479.0}, {"date": "2022-11-21", "close": 62.81, "volume": 2046733.0}, {"date": "2022-11-22", "close": 62.96, "volume": 1496293.0}, {"date": "2022-11-23", "close": 62.51, "volume": 1148217.0}, {"date": "2022-11-25", "close": 63.53, "volume": 801245.0}, {"date": "2022-11-28", "close": 62.19, "volume": 1797612.0}, {"date": "2022-11-29", "close": 63.58, "volume": 1542069.0}, {"date": "2022-11-30", "close": 64.86, "volume": 2309988.0}, {"date": "2022-12-01", "close": 64.65, "volume": 1211081.0}, {"date": "2022-12-02", "close": 64.11, "volume": 1234369.0}, {"date": "2022-12-05", "close": 62.97, "volume": 1330542.0}, {"date": "2022-12-06", "close": 61.7, "volume": 1838066.0}, {"date": "2022-12-07", "close": 61.96, "volume": 1551509.0}, {"date": "2022-12-08", "close": 62.71, "volume": 1870698.0}, {"date": "2022-12-09", "close": 62.73, "volume": 1704176.0}, {"date": "2022-12-12", "close": 63.54, "volume": 2250978.0}, {"date": "2022-12-13", "close": 64.16, "volume": 1860238.0}, {"date": "2022-12-14", "close": 63.93, "volume": 1722346.0}, {"date": "2022-12-15", "close": 62.76, "volume": 1802346.0}, {"date": "2022-12-16", "close": 60.83, "volume": 6663964.0}, {"date": "2022-12-19", "close": 59.65, "volume": 2854583.0}, {"date": "2022-12-20", "close": 58.95, "volume": 3096320.0}, {"date": "2022-12-21", "close": 59.11, "volume": 2961633.0}, {"date": "2022-12-22", "close": 59.02, "volume": 3978593.0}, {"date": "2022-12-23", "close": 59.44, "volume": 2517106.0}, {"date": "2022-12-27", "close": 59.47, "volume": 2641476.0}, {"date": "2022-12-28", "close": 58.78, "volume": 2040352.0}, {"date": "2022-12-29", "close": 59.84, "volume": 4038787.0}, {"date": "2022-12-30", "close": 59.0, "volume": 2267114.0}, {"date": "2023-01-03", "close": 58.84, "volume": 2186531.0}, {"date": "2023-01-04", "close": 59.85, "volume": 2646706.0}, {"date": "2023-01-05", "close": 57.47, "volume": 2632892.0}, {"date": "2023-01-06", "close": 59.36, "volume": 2691275.0}, {"date": "2023-01-09", "close": 58.6, "volume": 7408967.0}, {"date": "2023-01-10", "close": 58.75, "volume": 2802360.0}, {"date": "2023-01-11", "close": 61.39, "volume": 2258057.0}, {"date": "2023-01-12", "close": 61.52, "volume": 2077961.0}, {"date": "2023-01-13", "close": 60.62, "volume": 2144282.0}, {"date": "2023-01-17", "close": 61.37, "volume": 3148510.0}, {"date": "2023-01-18", "close": 60.73, "volume": 2376142.0}, {"date": "2023-01-19", "close": 60.71, "volume": 1932750.0}, {"date": "2023-01-20", "close": 61.33, "volume": 2211716.0}, {"date": "2023-01-23", "close": 61.6, "volume": 1965138.0}, {"date": "2023-01-24", "close": 62.6, "volume": 2324975.0}, {"date": "2023-01-25", "close": 62.14, "volume": 2118022.0}, {"date": "2023-01-26", "close": 62.23, "volume": 4090261.0}, {"date": "2023-01-27", "close": 63.36, "volume": 2430578.0}, {"date": "2023-01-30", "close": 62.06, "volume": 2269118.0}, {"date": "2023-01-31", "close": 63.65, "volume": 9337303.0}, {"date": "2023-02-01", "close": 64.0, "volume": 2327164.0}, {"date": "2023-02-02", "close": 66.35, "volume": 2333497.0}, {"date": "2023-02-03", "close": 64.73, "volume": 1817341.0}, {"date": "2023-02-06", "close": 63.98, "volume": 1989954.0}, {"date": "2023-02-07", "close": 64.74, "volume": 2324797.0}, {"date": "2023-02-08", "close": 65.23, "volume": 2436759.0}, {"date": "2023-02-09", "close": 64.34, "volume": 2305912.0}, {"date": "2023-02-10", "close": 64.82, "volume": 2644453.0}, {"date": "2023-02-13", "close": 66.13, "volume": 2357656.0}, {"date": "2023-02-14", "close": 66.3, "volume": 1838180.0}, {"date": "2023-02-15", "close": 66.59, "volume": 1459731.0}, {"date": "2023-02-16", "close": 65.99, "volume": 1545527.0}, {"date": "2023-02-17", "close": 65.88, "volume": 5155992.0}, {"date": "2023-02-21", "close": 64.39, "volume": 1942702.0}, {"date": "2023-02-22", "close": 64.28, "volume": 1691361.0}, {"date": "2023-02-23", "close": 64.65, "volume": 983272.0}, {"date": "2023-02-24", "close": 63.67, "volume": 1365451.0}, {"date": "2023-02-27", "close": 62.81, "volume": 1815545.0}, {"date": "2023-02-28", "close": 62.52, "volume": 2803199.0}, {"date": "2023-03-01", "close": 60.94, "volume": 1849731.0}, {"date": "2023-03-02", "close": 61.39, "volume": 1245411.0}, {"date": "2023-03-03", "close": 62.57, "volume": 1461839.0}, {"date": "2023-03-06", "close": 62.7, "volume": 1259266.0}, {"date": "2023-03-07", "close": 61.16, "volume": 1533697.0}, {"date": "2023-03-08", "close": 61.94, "volume": 1187439.0}, {"date": "2023-03-09", "close": 60.86, "volume": 1514982.0}, {"date": "2023-03-10", "close": 58.47, "volume": 2171624.0}, {"date": "2023-03-13", "close": 59.24, "volume": 2187470.0}, {"date": "2023-03-14", "close": 59.92, "volume": 2369712.0}, {"date": "2023-03-15", "close": 59.97, "volume": 1612809.0}, {"date": "2023-03-16", "close": 58.91, "volume": 1362560.0}, {"date": "2023-03-17", "close": 57.58, "volume": 3106322.0}, {"date": "2023-03-20", "close": 58.16, "volume": 2357185.0}, {"date": "2023-03-21", "close": 57.43, "volume": 2079822.0}, {"date": "2023-03-22", "close": 55.96, "volume": 2050176.0}, {"date": "2023-03-23", "close": 55.46, "volume": 2986828.0}, {"date": "2023-03-24", "close": 55.99, "volume": 2421477.0}, {"date": "2023-03-27", "close": 56.18, "volume": 1675465.0}, {"date": "2023-03-28", "close": 55.92, "volume": 1373608.0}, {"date": "2023-03-29", "close": 57.58, "volume": 1774345.0}, {"date": "2023-03-30", "close": 58.53, "volume": 1324511.0}, {"date": "2023-03-31", "close": 60.0, "volume": 2367579.0}, {"date": "2023-04-03", "close": 59.63, "volume": 1674315.0}, {"date": "2023-04-04", "close": 59.39, "volume": 1476844.0}, {"date": "2023-04-05", "close": 59.61, "volume": 1438032.0}, {"date": "2023-04-06", "close": 60.14, "volume": 1054552.0}, {"date": "2023-04-10", "close": 60.1, "volume": 1462372.0}, {"date": "2023-04-11", "close": 60.27, "volume": 1420273.0}, {"date": "2023-04-12", "close": 59.81, "volume": 1887868.0}, {"date": "2023-04-13", "close": 60.04, "volume": 1378379.0}, {"date": "2023-04-14", "close": 60.04, "volume": 1489070.0}, {"date": "2023-04-17", "close": 61.32, "volume": 1458814.0}, {"date": "2023-04-18", "close": 61.43, "volume": 1218176.0}, {"date": "2023-04-19", "close": 62.1, "volume": 1141592.0}, {"date": "2023-04-20", "close": 61.27, "volume": 1860594.0}, {"date": "2023-04-21", "close": 61.3, "volume": 1832300.0}, {"date": "2023-04-24", "close": 61.2, "volume": 1542917.0}, {"date": "2023-04-25", "close": 60.52, "volume": 1855103.0}, {"date": "2023-04-26", "close": 60.25, "volume": 1902736.0}, {"date": "2023-04-27", "close": 61.81, "volume": 1677297.0}, {"date": "2023-04-28", "close": 63.25, "volume": 3662268.0}, {"date": "2023-05-01", "close": 63.66, "volume": 1687638.0}, {"date": "2023-05-02", "close": 62.41, "volume": 2185943.0}, {"date": "2023-05-03", "close": 62.33, "volume": 1883353.0}, {"date": "2023-05-04", "close": 62.48, "volume": 1412921.0}, {"date": "2023-05-05", "close": 63.38, "volume": 1264640.0}, {"date": "2023-05-08", "close": 62.98, "volume": 1478238.0}, {"date": "2023-05-09", "close": 62.36, "volume": 2094281.0}, {"date": "2023-05-10", "close": 62.65, "volume": 1684779.0}, {"date": "2023-05-11", "close": 62.91, "volume": 1432939.0}, {"date": "2023-05-12", "close": 62.8, "volume": 2094700.0}, {"date": "2023-05-15", "close": 62.46, "volume": 1370694.0}, {"date": "2023-05-16", "close": 61.13, "volume": 1261576.0}, {"date": "2023-05-17", "close": 61.57, "volume": 1296622.0}, {"date": "2023-05-18", "close": 61.34, "volume": 1176192.0}, {"date": "2023-05-19", "close": 61.45, "volume": 1544762.0}, {"date": "2023-05-22", "close": 61.8, "volume": 1244782.0}, {"date": "2023-05-23", "close": 60.93, "volume": 1110222.0}, {"date": "2023-05-24", "close": 59.63, "volume": 1559146.0}, {"date": "2023-05-25", "close": 59.47, "volume": 1535701.0}, {"date": "2023-05-26", "close": 59.64, "volume": 1838497.0}, {"date": "2023-05-30", "close": 60.02, "volume": 1822652.0}, {"date": "2023-05-31", "close": 60.8, "volume": 3556719.0}, {"date": "2023-06-01", "close": 61.61, "volume": 1586160.0}, {"date": "2023-06-02", "close": 63.09, "volume": 1486722.0}, {"date": "2023-06-05", "close": 63.41, "volume": 2108449.0}, {"date": "2023-06-06", "close": 63.93, "volume": 1064231.0}, {"date": "2023-06-07", "close": 64.8, "volume": 1523640.0}, {"date": "2023-06-08", "close": 65.23, "volume": 1259979.0}, {"date": "2023-06-09", "close": 66.18, "volume": 1710983.0}, {"date": "2023-06-12", "close": 65.65, "volume": 2442320.0}, {"date": "2023-06-13", "close": 65.99, "volume": 2412563.0}, {"date": "2023-06-14", "close": 66.37, "volume": 2239187.0}, {"date": "2023-06-15", "close": 66.35, "volume": 1828085.0}, {"date": "2023-06-16", "close": 66.72, "volume": 3801671.0}, {"date": "2023-06-20", "close": 66.04, "volume": 2175820.0}, {"date": "2023-06-21", "close": 65.51, "volume": 1817964.0}, {"date": "2023-06-22", "close": 64.18, "volume": 2341726.0}, {"date": "2023-06-23", "close": 62.36, "volume": 2369566.0}, {"date": "2023-06-26", "close": 64.46, "volume": 1769038.0}, {"date": "2023-06-27", "close": 65.23, "volume": 1653705.0}, {"date": "2023-06-28", "close": 64.77, "volume": 1638851.0}, {"date": "2023-06-29", "close": 65.42, "volume": 1738162.0}, {"date": "2023-06-30", "close": 65.97, "volume": 2790617.0}, {"date": "2023-07-03", "close": 66.49, "volume": 787847.0}, {"date": "2023-07-05", "close": 66.54, "volume": 1485948.0}, {"date": "2023-07-06", "close": 67.04, "volume": 2113347.0}, {"date": "2023-07-07", "close": 66.54, "volume": 1300236.0}, {"date": "2023-07-10", "close": 66.86, "volume": 1020317.0}, {"date": "2023-07-11", "close": 67.51, "volume": 1057175.0}, {"date": "2023-07-12", "close": 67.42, "volume": 1641427.0}, {"date": "2023-07-13", "close": 68.02, "volume": 1434176.0}, {"date": "2023-07-14", "close": 68.51, "volume": 1208838.0}, {"date": "2023-07-17", "close": 67.85, "volume": 1924302.0}, {"date": "2023-07-18", "close": 67.36, "volume": 1891711.0}, {"date": "2023-07-19", "close": 68.06, "volume": 1667291.0}, {"date": "2023-07-20", "close": 68.57, "volume": 1543090.0}, {"date": "2023-07-21", "close": 69.06, "volume": 1428195.0}, {"date": "2023-07-24", "close": 68.64, "volume": 1563733.0}, {"date": "2023-07-25", "close": 67.22, "volume": 1937464.0}, {"date": "2023-07-26", "close": 67.37, "volume": 1571919.0}, {"date": "2023-07-27", "close": 65.67, "volume": 2338383.0}, {"date": "2023-07-28", "close": 64.81, "volume": 2796376.0}, {"date": "2023-07-31", "close": 65.94, "volume": 5147167.0}, {"date": "2023-08-01", "close": 65.74, "volume": 1890587.0}, {"date": "2023-08-02", "close": 65.82, "volume": 1624323.0}, {"date": "2023-08-03", "close": 65.44, "volume": 2121681.0}, {"date": "2023-08-04", "close": 65.4, "volume": 1410041.0}, {"date": "2023-08-07", "close": 66.13, "volume": 2125734.0}, {"date": "2023-08-08", "close": 65.57, "volume": 1188776.0}, {"date": "2023-08-09", "close": 65.61, "volume": 1227522.0}, {"date": "2023-08-10", "close": 65.56, "volume": 871369.0}, {"date": "2023-08-11", "close": 66.42, "volume": 1377049.0}, {"date": "2023-08-14", "close": 64.83, "volume": 1429749.0}, {"date": "2023-08-15", "close": 64.01, "volume": 988456.0}, {"date": "2023-08-16", "close": 63.85, "volume": 954659.0}, {"date": "2023-08-17", "close": 63.76, "volume": 903157.0}, {"date": "2023-08-18", "close": 63.85, "volume": 982680.0}, {"date": "2023-08-21", "close": 63.01, "volume": 1249206.0}, {"date": "2023-08-22", "close": 63.22, "volume": 905359.0}, {"date": "2023-08-23", "close": 64.17, "volume": 1191367.0}, {"date": "2023-08-24", "close": 64.1, "volume": 1192471.0}, {"date": "2023-08-25", "close": 64.32, "volume": 981670.0}, {"date": "2023-08-28", "close": 64.57, "volume": 673738.0}, {"date": "2023-08-29", "close": 65.15, "volume": 975631.0}, {"date": "2023-08-30", "close": 65.5, "volume": 1140110.0}, {"date": "2023-08-31", "close": 64.83, "volume": 1677915.0}, {"date": "2023-09-01", "close": 64.0, "volume": 1163063.0}, {"date": "2023-09-05", "close": 63.8, "volume": 1783822.0}, {"date": "2023-09-06", "close": 63.61, "volume": 1941045.0}, {"date": "2023-09-07", "close": 63.6, "volume": 1385123.0}, {"date": "2023-09-08", "close": 62.65, "volume": 1406247.0}, {"date": "2023-09-11", "close": 62.58, "volume": 1357707.0}, {"date": "2023-09-12", "close": 63.14, "volume": 1389841.0}, {"date": "2023-09-13", "close": 62.5, "volume": 2305499.0}, {"date": "2023-09-14", "close": 63.21, "volume": 1550390.0}, {"date": "2023-09-15", "close": 63.16, "volume": 2479240.0}, {"date": "2023-09-18", "close": 62.23, "volume": 1301146.0}, {"date": "2023-09-19", "close": 62.06, "volume": 927971.0}, {"date": "2023-09-20", "close": 62.42, "volume": 635791.0}, {"date": "2023-09-21", "close": 61.01, "volume": 1139988.0}, {"date": "2023-09-22", "close": 60.13, "volume": 1739906.0}, {"date": "2023-09-25", "close": 59.3, "volume": 1418345.0}, {"date": "2023-09-26", "close": 58.63, "volume": 1822847.0}, {"date": "2023-09-27", "close": 58.44, "volume": 2888797.0}, {"date": "2023-09-28", "close": 58.77, "volume": 1319855.0}, {"date": "2023-09-29", "close": 58.71, "volume": 2078706.0}, {"date": "2023-10-02", "close": 57.87, "volume": 1393441.0}, {"date": "2023-10-03", "close": 57.19, "volume": 1369940.0}, {"date": "2023-10-04", "close": 58.05, "volume": 1946984.0}, {"date": "2023-10-05", "close": 58.47, "volume": 1777182.0}, {"date": "2023-10-06", "close": 59.3, "volume": 1517244.0}, {"date": "2023-10-09", "close": 60.03, "volume": 1439085.0}, {"date": "2023-10-10", "close": 59.77, "volume": 1687014.0}, {"date": "2023-10-11", "close": 60.74, "volume": 1544790.0}, {"date": "2023-10-12", "close": 60.29, "volume": 1689685.0}, {"date": "2023-10-13", "close": 59.89, "volume": 1935699.0}, {"date": "2023-10-16", "close": 60.09, "volume": 1964012.0}, {"date": "2023-10-17", "close": 60.16, "volume": 1504720.0}, {"date": "2023-10-18", "close": 59.0, "volume": 1157683.0}, {"date": "2023-10-19", "close": 58.49, "volume": 1382304.0}, {"date": "2023-10-20", "close": 57.48, "volume": 1901209.0}, {"date": "2023-10-23", "close": 56.34, "volume": 2293953.0}, {"date": "2023-10-24", "close": 57.08, "volume": 1686542.0}, {"date": "2023-10-25", "close": 55.75, "volume": 1446382.0}, {"date": "2023-10-26", "close": 55.87, "volume": 2531162.0}, {"date": "2023-10-27", "close": 54.23, "volume": 2418332.0}, {"date": "2023-10-30", "close": 54.46, "volume": 2710291.0}, {"date": "2023-10-31", "close": 55.33, "volume": 2770853.0}, {"date": "2023-11-01", "close": 53.19, "volume": 4128450.0}, {"date": "2023-11-02", "close": 54.19, "volume": 4278531.0}, {"date": "2023-11-03", "close": 55.72, "volume": 2293484.0}, {"date": "2023-11-06", "close": 54.59, "volume": 2988270.0}, {"date": "2023-11-07", "close": 53.86, "volume": 2013678.0}, {"date": "2023-11-08", "close": 54.73, "volume": 1846210.0}, {"date": "2023-11-09", "close": 53.71, "volume": 2238888.0}, {"date": "2023-11-10", "close": 54.54, "volume": 2469541.0}, {"date": "2023-11-13", "close": 54.18, "volume": 2022386.0}, {"date": "2023-11-14", "close": 56.44, "volume": 3207615.0}, {"date": "2023-11-15", "close": 55.92, "volume": 1746170.0}, {"date": "2023-11-16", "close": 55.44, "volume": 1783470.0}, {"date": "2023-11-17", "close": 55.43, "volume": 2366822.0}, {"date": "2023-11-20", "close": 56.09, "volume": 2672948.0}, {"date": "2023-11-21", "close": 56.14, "volume": 2475946.0}, {"date": "2023-11-22", "close": 56.49, "volume": 1795971.0}, {"date": "2023-11-24", "close": 56.83, "volume": 798915.0}, {"date": "2023-11-27", "close": 56.51, "volume": 2068436.0}, {"date": "2023-11-28", "close": 56.99, "volume": 2031711.0}, {"date": "2023-11-29", "close": 56.58, "volume": 2446634.0}, {"date": "2023-11-30", "close": 56.84, "volume": 3485528.0}, {"date": "2023-12-01", "close": 58.54, "volume": 2933526.0}, {"date": "2023-12-04", "close": 58.69, "volume": 2525749.0}, {"date": "2023-12-05", "close": 58.25, "volume": 2838732.0}, {"date": "2023-12-06", "close": 58.27, "volume": 2107203.0}, {"date": "2023-12-07", "close": 58.7, "volume": 1963379.0}, {"date": "2023-12-08", "close": 58.82, "volume": 1652220.0}, {"date": "2023-12-11", "close": 58.17, "volume": 1992348.0}, {"date": "2023-12-12", "close": 58.18, "volume": 1705123.0}, {"date": "2023-12-13", "close": 60.95, "volume": 2451293.0}, {"date": "2023-12-14", "close": 62.31, "volume": 4794856.0}, {"date": "2023-12-15", "close": 61.31, "volume": 4398266.0}, {"date": "2023-12-18", "close": 61.58, "volume": 2544536.0}, {"date": "2023-12-19", "close": 61.48, "volume": 2043007.0}, {"date": "2023-12-20", "close": 60.72, "volume": 2658932.0}, {"date": "2023-12-21", "close": 60.82, "volume": 2552640.0}, {"date": "2023-12-22", "close": 61.14, "volume": 3261107.0}, {"date": "2023-12-26", "close": 61.41, "volume": 1343677.0}, {"date": "2023-12-27", "close": 61.87, "volume": 1695462.0}, {"date": "2023-12-28", "close": 62.5, "volume": 1505454.0}, {"date": "2023-12-29", "close": 61.16, "volume": 1962266.0}, {"date": "2024-01-02", "close": 62.15, "volume": 2115653.0}, {"date": "2024-01-03", "close": 60.66, "volume": 1864093.0}, {"date": "2024-01-04", "close": 60.75, "volume": 1732074.0}, {"date": "2024-01-05", "close": 60.7, "volume": 1850942.0}, {"date": "2024-01-08", "close": 61.73, "volume": 1831330.0}, {"date": "2024-01-09", "close": 61.53, "volume": 1611114.0}, {"date": "2024-01-10", "close": 61.71, "volume": 1539860.0}, {"date": "2024-01-11", "close": 61.79, "volume": 2130702.0}, {"date": "2024-01-12", "close": 62.16, "volume": 2280821.0}, {"date": "2024-01-16", "close": 61.44, "volume": 1895690.0}, {"date": "2024-01-17", "close": 60.2, "volume": 1634858.0}, {"date": "2024-01-18", "close": 59.72, "volume": 2619903.0}, {"date": "2024-01-19", "close": 60.56, "volume": 3195231.0}, {"date": "2024-01-22", "close": 60.3, "volume": 2120888.0}, {"date": "2024-01-23", "close": 59.53, "volume": 3109636.0}, {"date": "2024-01-24", "close": 58.76, "volume": 3223751.0}, {"date": "2024-01-25", "close": 58.86, "volume": 3087527.0}, {"date": "2024-01-26", "close": 59.16, "volume": 1930033.0}, {"date": "2024-01-29", "close": 59.48, "volume": 2093129.0}, {"date": "2024-01-30", "close": 59.3, "volume": 2836290.0}, {"date": "2024-01-31", "close": 60.19, "volume": 5436776.0}, {"date": "2024-02-01", "close": 60.96, "volume": 4260848.0}, {"date": "2024-02-02", "close": 60.17, "volume": 3127711.0}, {"date": "2024-02-05", "close": 58.51, "volume": 2666657.0}, {"date": "2024-02-06", "close": 59.18, "volume": 1909644.0}, {"date": "2024-02-07", "close": 58.82, "volume": 1625862.0}, {"date": "2024-02-08", "close": 59.2, "volume": 1502603.0}, {"date": "2024-02-09", "close": 58.86, "volume": 1557277.0}, {"date": "2024-02-12", "close": 59.2, "volume": 1620842.0}, {"date": "2024-02-13", "close": 58.13, "volume": 1964405.0}, {"date": "2024-02-14", "close": 58.65, "volume": 1556989.0}, {"date": "2024-02-15", "close": 60.35, "volume": 1528999.0}, {"date": "2024-02-16", "close": 60.03, "volume": 2659542.0}, {"date": "2024-02-20", "close": 60.12, "volume": 1798110.0}, {"date": "2024-02-21", "close": 61.23, "volume": 1756363.0}, {"date": "2024-02-22", "close": 60.44, "volume": 1799191.0}, {"date": "2024-02-23", "close": 60.2, "volume": 1406124.0}, {"date": "2024-02-26", "close": 58.82, "volume": 2631885.0}, {"date": "2024-02-27", "close": 59.47, "volume": 1849152.0}, {"date": "2024-02-28", "close": 59.72, "volume": 1877463.0}, {"date": "2024-02-29", "close": 60.21, "volume": 3415162.0}, {"date": "2024-03-01", "close": 60.74, "volume": 3094753.0}, {"date": "2024-03-04", "close": 62.86, "volume": 1997817.0}, {"date": "2024-03-05", "close": 62.28, "volume": 1966871.0}, {"date": "2024-03-06", "close": 62.61, "volume": 1274963.0}, {"date": "2024-03-07", "close": 62.93, "volume": 1643317.0}, {"date": "2024-03-08", "close": 63.41, "volume": 1388728.0}, {"date": "2024-03-11", "close": 62.86, "volume": 1302361.0}, {"date": "2024-03-12", "close": 62.33, "volume": 1797683.0}, {"date": "2024-03-13", "close": 63.3, "volume": 1847363.0}, {"date": "2024-03-14", "close": 62.37, "volume": 2559920.0}, {"date": "2024-03-15", "close": 63.03, "volume": 3247438.0}, {"date": "2024-03-18", "close": 62.38, "volume": 1730807.0}, {"date": "2024-03-19", "close": 62.22, "volume": 1377210.0}, {"date": "2024-03-20", "close": 62.68, "volume": 1499001.0}, {"date": "2024-03-21", "close": 63.45, "volume": 2505166.0}, {"date": "2024-03-22", "close": 62.17, "volume": 1510121.0}, {"date": "2024-03-25", "close": 61.53, "volume": 1967148.0}, {"date": "2024-03-26", "close": 61.26, "volume": 1610749.0}, {"date": "2024-03-27", "close": 62.57, "volume": 1527118.0}, {"date": "2024-03-28", "close": 63.11, "volume": 2133757.0}, {"date": "2024-04-01", "close": 61.45, "volume": 1630046.0}, {"date": "2024-04-02", "close": 60.84, "volume": 1515223.0}, {"date": "2024-04-03", "close": 61.42, "volume": 1439224.0}, {"date": "2024-04-04", "close": 61.26, "volume": 1182390.0}, {"date": "2024-04-05", "close": 61.79, "volume": 1461126.0}, {"date": "2024-04-08", "close": 63.8, "volume": 2324451.0}, {"date": "2024-04-09", "close": 64.47, "volume": 2536129.0}, {"date": "2024-04-10", "close": 62.96, "volume": 2038914.0}, {"date": "2024-04-11", "close": 62.79, "volume": 1681068.0}, {"date": "2024-04-12", "close": 61.69, "volume": 1400583.0}, {"date": "2024-04-15", "close": 60.66, "volume": 1242937.0}, {"date": "2024-04-16", "close": 59.68, "volume": 1358304.0}, {"date": "2024-04-17", "close": 60.41, "volume": 2744789.0}, {"date": "2024-04-18", "close": 60.99, "volume": 1789432.0}, {"date": "2024-04-19", "close": 61.54, "volume": 1826305.0}, {"date": "2024-04-22", "close": 62.54, "volume": 2465560.0}, {"date": "2024-04-23", "close": 63.09, "volume": 2479432.0}, {"date": "2024-04-24", "close": 64.61, "volume": 3166226.0}, {"date": "2024-04-25", "close": 64.88, "volume": 3344610.0}, {"date": "2024-04-26", "close": 65.14, "volume": 2793597.0}, {"date": "2024-04-29", "close": 65.3, "volume": 2927581.0}, {"date": "2024-04-30", "close": 64.4, "volume": 1986630.0}, {"date": "2024-05-01", "close": 64.04, "volume": 2357084.0}, {"date": "2024-05-02", "close": 65.56, "volume": 2438287.0}, {"date": "2024-05-03", "close": 65.91, "volume": 1639215.0}, {"date": "2024-05-06", "close": 66.72, "volume": 1443980.0}, {"date": "2024-05-07", "close": 66.7, "volume": 1616861.0}, {"date": "2024-05-08", "close": 66.1, "volume": 1591109.0}, {"date": "2024-05-09", "close": 67.04, "volume": 1635343.0}, {"date": "2024-05-10", "close": 66.8, "volume": 1123940.0}, {"date": "2024-05-13", "close": 66.75, "volume": 1411617.0}, {"date": "2024-05-14", "close": 67.39, "volume": 1176088.0}, {"date": "2024-05-15", "close": 67.57, "volume": 1320039.0}, {"date": "2024-05-16", "close": 67.09, "volume": 1010465.0}, {"date": "2024-05-17", "close": 67.13, "volume": 1606223.0}, {"date": "2024-05-20", "close": 66.47, "volume": 1656654.0}, {"date": "2024-05-21", "close": 66.8, "volume": 1453407.0}, {"date": "2024-05-22", "close": 66.26, "volume": 1679535.0}, {"date": "2024-05-23", "close": 65.38, "volume": 1552231.0}, {"date": "2024-05-24", "close": 65.7, "volume": 1427935.0}, {"date": "2024-05-28", "close": 64.64, "volume": 1866101.0}, {"date": "2024-05-29", "close": 63.38, "volume": 3213295.0}, {"date": "2024-05-30", "close": 63.9, "volume": 1586852.0}, {"date": "2024-05-31", "close": 65.03, "volume": 4933552.0}, {"date": "2024-06-03", "close": 65.42, "volume": 2248486.0}, {"date": "2024-06-04", "close": 65.61, "volume": 2933550.0}, {"date": "2024-06-05", "close": 65.74, "volume": 1505086.0}, {"date": "2024-06-06", "close": 65.27, "volume": 1232778.0}, {"date": "2024-06-07", "close": 65.07, "volume": 2168377.0}, {"date": "2024-06-10", "close": 66.05, "volume": 1294408.0}, {"date": "2024-06-11", "close": 65.55, "volume": 1229009.0}, {"date": "2024-06-12", "close": 65.79, "volume": 1183479.0}, {"date": "2024-06-13", "close": 65.96, "volume": 1115074.0}, {"date": "2024-06-14", "close": 66.71, "volume": 1287936.0}, {"date": "2024-06-17", "close": 67.01, "volume": 1349035.0}, {"date": "2024-06-18", "close": 67.82, "volume": 1281306.0}, {"date": "2024-06-20", "close": 67.85, "volume": 1657982.0}, {"date": "2024-06-21", "close": 68.31, "volume": 2977056.0}, {"date": "2024-06-24", "close": 69.19, "volume": 1646889.0}, {"date": "2024-06-25", "close": 68.59, "volume": 1946650.0}, {"date": "2024-06-26", "close": 68.02, "volume": 1198696.0}, {"date": "2024-06-27", "close": 68.31, "volume": 1179494.0}, {"date": "2024-06-28", "close": 69.34, "volume": 2723104.0}, {"date": "2024-07-01", "close": 68.14, "volume": 1054999.0}, {"date": "2024-07-02", "close": 68.2, "volume": 963495.0}, {"date": "2024-07-03", "close": 67.49, "volume": 713289.0}, {"date": "2024-07-05", "close": 67.87, "volume": 1357236.0}, {"date": "2024-07-08", "close": 67.99, "volume": 1347286.0}, {"date": "2024-07-09", "close": 67.95, "volume": 1176241.0}, {"date": "2024-07-10", "close": 67.84, "volume": 1038248.0}, {"date": "2024-07-11", "close": 67.7, "volume": 1528761.0}, {"date": "2024-07-12", "close": 67.19, "volume": 1969166.0}, {"date": "2024-07-15", "close": 67.93, "volume": 2224171.0}, {"date": "2024-07-16", "close": 69.04, "volume": 1508919.0}, {"date": "2024-07-17", "close": 69.67, "volume": 1490793.0}, {"date": "2024-07-18", "close": 70.07, "volume": 1824233.0}, {"date": "2024-07-19", "close": 70.14, "volume": 1708298.0}, {"date": "2024-07-22", "close": 71.04, "volume": 1269750.0}, {"date": "2024-07-23", "close": 70.86, "volume": 1604240.0}, {"date": "2024-07-24", "close": 70.01, "volume": 1682210.0}, {"date": "2024-07-25", "close": 69.52, "volume": 2569819.0}, {"date": "2024-07-26", "close": 70.77, "volume": 1415699.0}, {"date": "2024-07-29", "close": 71.29, "volume": 1809570.0}, {"date": "2024-07-30", "close": 69.57, "volume": 3479126.0}, {"date": "2024-07-31", "close": 69.63, "volume": 4233388.0}, {"date": "2024-08-01", "close": 70.67, "volume": 2562773.0}, {"date": "2024-08-02", "close": 70.22, "volume": 3207493.0}, {"date": "2024-08-05", "close": 69.17, "volume": 4061444.0}, {"date": "2024-08-06", "close": 71.42, "volume": 2710097.0}, {"date": "2024-08-07", "close": 70.04, "volume": 2253806.0}, {"date": "2024-08-08", "close": 70.39, "volume": 2382288.0}, {"date": "2024-08-09", "close": 71.35, "volume": 1206120.0}, {"date": "2024-08-12", "close": 70.85, "volume": 1186694.0}, {"date": "2024-08-13", "close": 71.15, "volume": 1064496.0}, {"date": "2024-08-14", "close": 71.19, "volume": 1515296.0}, {"date": "2024-08-15", "close": 71.24, "volume": 1536831.0}, {"date": "2024-08-16", "close": 71.41, "volume": 1442953.0}, {"date": "2024-08-19", "close": 71.59, "volume": 770163.0}, {"date": "2024-08-20", "close": 71.98, "volume": 875055.0}, {"date": "2024-08-21", "close": 72.31, "volume": 1529878.0}, {"date": "2024-08-22", "close": 72.59, "volume": 1101859.0}, {"date": "2024-08-23", "close": 73.63, "volume": 1099263.0}, {"date": "2024-08-26", "close": 72.93, "volume": 1710049.0}, {"date": "2024-08-27", "close": 73.44, "volume": 1306819.0}, {"date": "2024-08-28", "close": 74.19, "volume": 1399362.0}, {"date": "2024-08-29", "close": 74.04, "volume": 1264084.0}, {"date": "2024-08-30", "close": 74.88, "volume": 2030145.0}, {"date": "2024-09-03", "close": 75.66, "volume": 1539098.0}, {"date": "2024-09-04", "close": 75.48, "volume": 2129645.0}, {"date": "2024-09-05", "close": 75.4, "volume": 1502024.0}, {"date": "2024-09-06", "close": 74.34, "volume": 2268886.0}, {"date": "2024-09-09", "close": 75.1, "volume": 1698900.0}, {"date": "2024-09-10", "close": 76.88, "volume": 1309314.0}, {"date": "2024-09-11", "close": 76.73, "volume": 1195522.0}, {"date": "2024-09-12", "close": 77.38, "volume": 1162218.0}, {"date": "2024-09-13", "close": 78.08, "volume": 1015618.0}, {"date": "2024-09-16", "close": 77.77, "volume": 1457730.0}, {"date": "2024-09-17", "close": 77.34, "volume": 1543953.0}, {"date": "2024-09-18", "close": 77.08, "volume": 2018755.0}, {"date": "2024-09-19", "close": 77.06, "volume": 1558341.0}, {"date": "2024-09-20", "close": 76.58, "volume": 4481158.0}, {"date": "2024-09-23", "close": 77.44, "volume": 1561545.0}, {"date": "2024-09-24", "close": 75.28, "volume": 1620317.0}, {"date": "2024-09-25", "close": 75.19, "volume": 1482713.0}, {"date": "2024-09-26", "close": 74.31, "volume": 1360074.0}, {"date": "2024-09-27", "close": 73.97, "volume": 2952446.0}, {"date": "2024-09-30", "close": 74.46, "volume": 3073306.0}, {"date": "2024-10-01", "close": 73.88, "volume": 1508249.0}, {"date": "2024-10-02", "close": 73.86, "volume": 1610547.0}, {"date": "2024-10-03", "close": 73.34, "volume": 1223077.0}, {"date": "2024-10-04", "close": 73.53, "volume": 1050208.0}, {"date": "2024-10-07", "close": 72.89, "volume": 1055501.0}, {"date": "2024-10-08", "close": 72.87, "volume": 986162.0}, {"date": "2024-10-09", "close": 72.62, "volume": 1495721.0}, {"date": "2024-10-10", "close": 72.16, "volume": 1133406.0}, {"date": "2024-10-11", "close": 73.09, "volume": 1045041.0}, {"date": "2024-10-14", "close": 73.63, "volume": 902938.0}, {"date": "2024-10-15", "close": 73.96, "volume": 1249606.0}, {"date": "2024-10-16", "close": 74.69, "volume": 920728.0}, {"date": "2024-10-17", "close": 74.87, "volume": 2033341.0}, {"date": "2024-10-18", "close": 75.63, "volume": 1260197.0}, {"date": "2024-10-21", "close": 74.16, "volume": 1419749.0}, {"date": "2024-10-22", "close": 74.15, "volume": 1220923.0}, {"date": "2024-10-23", "close": 75.86, "volume": 1392262.0}, {"date": "2024-10-24", "close": 76.06, "volume": 1255055.0}, {"date": "2024-10-25", "close": 74.67, "volume": 1056501.0}, {"date": "2024-10-28", "close": 75.01, "volume": 1241818.0}, {"date": "2024-10-29", "close": 74.24, "volume": 1167368.0}, {"date": "2024-10-30", "close": 73.95, "volume": 1660928.0}, {"date": "2024-10-31", "close": 70.37, "volume": 4134555.0}, {"date": "2024-11-01", "close": 69.12, "volume": 2350630.0}, {"date": "2024-11-04", "close": 70.22, "volume": 1565970.0}, {"date": "2024-11-05", "close": 72.03, "volume": 1273951.0}, {"date": "2024-11-06", "close": 71.38, "volume": 2442711.0}, {"date": "2024-11-07", "close": 71.79, "volume": 1796595.0}, {"date": "2024-11-08", "close": 73.53, "volume": 1366176.0}, {"date": "2024-11-11", "close": 73.5, "volume": 932771.0}, {"date": "2024-11-12", "close": 73.05, "volume": 1359990.0}, {"date": "2024-11-13", "close": 74.64, "volume": 1382119.0}, {"date": "2024-11-14", "close": 73.07, "volume": 1834877.0}, {"date": "2024-11-15", "close": 73.59, "volume": 1486706.0}, {"date": "2024-11-18", "close": 74.42, "volume": 1924243.0}, {"date": "2024-11-19", "close": 74.5, "volume": 1240791.0}, {"date": "2024-11-20", "close": 73.92, "volume": 1360226.0}, {"date": "2024-11-21", "close": 75.05, "volume": 1275718.0}, {"date": "2024-11-22", "close": 75.79, "volume": 1049624.0}, {"date": "2024-11-25", "close": 76.41, "volume": 2317026.0}, {"date": "2024-11-26", "close": 77.1, "volume": 1071533.0}, {"date": "2024-11-27", "close": 77.48, "volume": 1234645.0}, {"date": "2024-11-29", "close": 76.66, "volume": 1464554.0}, {"date": "2024-12-02", "close": 75.24, "volume": 1705394.0}, {"date": "2024-12-03", "close": 74.03, "volume": 1479000.0}, {"date": "2024-12-04", "close": 73.79, "volume": 1303162.0}, {"date": "2024-12-05", "close": 73.38, "volume": 1180334.0}, {"date": "2024-12-06", "close": 73.75, "volume": 1028988.0}, {"date": "2024-12-09", "close": 73.66, "volume": 1302905.0}, {"date": "2024-12-10", "close": 72.9, "volume": 1092630.0}, {"date": "2024-12-11", "close": 72.78, "volume": 1309823.0}, {"date": "2024-12-12", "close": 73.79, "volume": 1479355.0}, {"date": "2024-12-13", "close": 73.28, "volume": 1029769.0}, {"date": "2024-12-16", "close": 73.46, "volume": 1116255.0}, {"date": "2024-12-17", "close": 72.77, "volume": 1551694.0}, {"date": "2024-12-18", "close": 70.19, "volume": 1402826.0}, {"date": "2024-12-19", "close": 69.49, "volume": 1458292.0}, {"date": "2024-12-20", "close": 71.35, "volume": 5177014.0}, {"date": "2024-12-23", "close": 71.44, "volume": 1300871.0}, {"date": "2024-12-24", "close": 72.22, "volume": 568672.0}, {"date": "2024-12-26", "close": 72.37, "volume": 747229.0}, {"date": "2024-12-27", "close": 71.58, "volume": 946105.0}, {"date": "2024-12-30", "close": 71.16, "volume": 894194.0}, {"date": "2024-12-31", "close": 71.76, "volume": 1684505.0}, {"date": "2025-01-02", "close": 70.07, "volume": 1183815.0}, {"date": "2025-01-03", "close": 70.9, "volume": 1096813.0}, {"date": "2025-01-06", "close": 68.39, "volume": 1654689.0}, {"date": "2025-01-07", "close": 67.45, "volume": 2071958.0}, {"date": "2025-01-08", "close": 67.52, "volume": 1735210.0}, {"date": "2025-01-10", "close": 66.98, "volume": 2038069.0}, {"date": "2025-01-13", "close": 69.21, "volume": 2270302.0}, {"date": "2025-01-14", "close": 69.92, "volume": 1417498.0}, {"date": "2025-01-15", "close": 69.46, "volume": 1777848.0}, {"date": "2025-01-16", "close": 70.25, "volume": 1331320.0}, {"date": "2025-01-17", "close": 69.77, "volume": 1346399.0}, {"date": "2025-01-21", "close": 70.13, "volume": 1438004.0}, {"date": "2025-01-22", "close": 68.38, "volume": 1608225.0}, {"date": "2025-01-23", "close": 68.19, "volume": 1533892.0}, {"date": "2025-01-24", "close": 68.25, "volume": 1632236.0}, {"date": "2025-01-27", "close": 70.14, "volume": 1527427.0}, {"date": "2025-01-28", "close": 69.26, "volume": 1675167.0}, {"date": "2025-01-29", "close": 68.48, "volume": 2498632.0}, {"date": "2025-01-30", "close": 69.74, "volume": 1515077.0}, {"date": "2025-01-31", "close": 70.63, "volume": 2584176.0}, {"date": "2025-02-03", "close": 70.33, "volume": 2594434.0}, {"date": "2025-02-04", "close": 70.62, "volume": 2609783.0}, {"date": "2025-02-05", "close": 71.93, "volume": 1629135.0}, {"date": "2025-02-06", "close": 72.12, "volume": 1962404.0}, {"date": "2025-02-07", "close": 71.33, "volume": 1374761.0}, {"date": "2025-02-10", "close": 70.91, "volume": 1015797.0}, {"date": "2025-02-11", "close": 71.44, "volume": 1234972.0}, {"date": "2025-02-12", "close": 70.97, "volume": 931308.0}, {"date": "2025-02-13", "close": 71.52, "volume": 796005.0}, {"date": "2025-02-14", "close": 71.23, "volume": 1901216.0}, {"date": "2025-02-18", "close": 71.26, "volume": 1850656.0}, {"date": "2025-02-19", "close": 71.12, "volume": 993111.0}, {"date": "2025-02-20", "close": 71.66, "volume": 1105761.0}, {"date": "2025-02-21", "close": 71.56, "volume": 1115048.0}, {"date": "2025-02-24", "close": 72.21, "volume": 996958.0}, {"date": "2025-02-25", "close": 72.98, "volume": 1236311.0}, {"date": "2025-02-26", "close": 72.82, "volume": 1456593.0}, {"date": "2025-02-27", "close": 73.68, "volume": 1816737.0}, {"date": "2025-02-28", "close": 74.17, "volume": 2851584.0}, {"date": "2025-03-03", "close": 75.02, "volume": 1779533.0}, {"date": "2025-03-04", "close": 73.44, "volume": 2141696.0}, {"date": "2025-03-05", "close": 73.67, "volume": 1387691.0}, {"date": "2025-03-06", "close": 71.91, "volume": 1715093.0}, {"date": "2025-03-07", "close": 71.97, "volume": 1811737.0}, {"date": "2025-03-10", "close": 70.88, "volume": 2076081.0}, {"date": "2025-03-11", "close": 69.78, "volume": 2180633.0}, {"date": "2025-03-12", "close": 68.97, "volume": 1245913.0}, {"date": "2025-03-13", "close": 68.28, "volume": 1912121.0}, {"date": "2025-03-14", "close": 68.94, "volume": 2577179.0}, {"date": "2025-03-17", "close": 70.06, "volume": 1600680.0}, {"date": "2025-03-18", "close": 69.51, "volume": 1553252.0}, {"date": "2025-03-19", "close": 69.77, "volume": 1248010.0}, {"date": "2025-03-20", "close": 70.17, "volume": 1501247.0}, {"date": "2025-03-21", "close": 69.81, "volume": 3054298.0}, {"date": "2025-03-24", "close": 71.36, "volume": 1375080.0}, {"date": "2025-03-25", "close": 71.03, "volume": 1646654.0}, {"date": "2025-03-26", "close": 71.57, "volume": 1111064.0}, {"date": "2025-03-27", "close": 71.26, "volume": 1374225.0}, {"date": "2025-03-28", "close": 71.38, "volume": 1163184.0}, {"date": "2025-03-31", "close": 71.58, "volume": 2257467.0}, {"date": "2025-04-01", "close": 71.28, "volume": 1379232.0}, {"date": "2025-04-02", "close": 71.63, "volume": 1376854.0}, {"date": "2025-04-03", "close": 68.55, "volume": 1816252.0}, {"date": "2025-04-04", "close": 63.79, "volume": 2449861.0}, {"date": "2025-04-07", "close": 62.52, "volume": 3494490.0}, {"date": "2025-04-08", "close": 61.82, "volume": 2515065.0}, {"date": "2025-04-09", "close": 66.86, "volume": 5593349.0}, {"date": "2025-04-10", "close": 64.27, "volume": 2599079.0}, {"date": "2025-04-11", "close": 64.64, "volume": 2335777.0}, {"date": "2025-04-14", "close": 66.92, "volume": 1883973.0}, {"date": "2025-04-15", "close": 67.02, "volume": 1900711.0}, {"date": "2025-04-16", "close": 67.05, "volume": 1978414.0}, {"date": "2025-04-17", "close": 68.24, "volume": 2743814.0}, {"date": "2025-04-21", "close": 67.5, "volume": 1531937.0}, {"date": "2025-04-22", "close": 68.93, "volume": 1709224.0}, {"date": "2025-04-23", "close": 69.38, "volume": 1666337.0}, {"date": "2025-04-24", "close": 69.31, "volume": 1145780.0}, {"date": "2025-04-25", "close": 68.53, "volume": 1318696.0}, {"date": "2025-04-28", "close": 69.31, "volume": 1949203.0}, {"date": "2025-04-29", "close": 69.53, "volume": 2841512.0}, {"date": "2025-04-30", "close": 70.26, "volume": 3163973.0}, {"date": "2025-05-01", "close": 70.62, "volume": 2366678.0}, {"date": "2025-05-02", "close": 71.72, "volume": 2103179.0}, {"date": "2025-05-05", "close": 70.83, "volume": 2079065.0}, {"date": "2025-05-06", "close": 70.54, "volume": 1586338.0}, {"date": "2025-05-07", "close": 70.56, "volume": 2220872.0}, {"date": "2025-05-08", "close": 69.68, "volume": 2324829.0}, {"date": "2025-05-09", "close": 69.94, "volume": 1134969.0}, {"date": "2025-05-12", "close": 70.9, "volume": 1557076.0}, {"date": "2025-05-13", "close": 69.59, "volume": 2416234.0}, {"date": "2025-05-14", "close": 69.06, "volume": 2106187.0}, {"date": "2025-05-15", "close": 70.86, "volume": 1772873.0}, {"date": "2025-05-16", "close": 71.56, "volume": 5064755.0}, {"date": "2025-05-19", "close": 71.35, "volume": 1571722.0}, {"date": "2025-05-20", "close": 71.11, "volume": 1355705.0}, {"date": "2025-05-21", "close": 68.93, "volume": 1514959.0}, {"date": "2025-05-22", "close": 68.3, "volume": 1646300.0}, {"date": "2025-05-23", "close": 67.61, "volume": 1354822.0}, {"date": "2025-05-27", "close": 68.62, "volume": 2025616.0}, {"date": "2025-05-28", "close": 69.01, "volume": 2230301.0}, {"date": "2025-05-29", "close": 69.98, "volume": 1818949.0}, {"date": "2025-05-30", "close": 70.14, "volume": 3122806.0}, {"date": "2025-06-02", "close": 69.93, "volume": 1486809.0}, {"date": "2025-06-03", "close": 68.9, "volume": 2043299.0}, {"date": "2025-06-04", "close": 69.01, "volume": 1938528.0}, {"date": "2025-06-05", "close": 68.46, "volume": 1545123.0}, {"date": "2025-06-06", "close": 68.5, "volume": 1287954.0}, {"date": "2025-06-09", "close": 69.32, "volume": 1739156.0}, {"date": "2025-06-10", "close": 70.0, "volume": 1257560.0}, {"date": "2025-06-11", "close": 69.27, "volume": 1441242.0}, {"date": "2025-06-12", "close": 70.17, "volume": 1291668.0}, {"date": "2025-06-13", "close": 68.88, "volume": 1586511.0}, {"date": "2025-06-16", "close": 69.1, "volume": 1362809.0}, {"date": "2025-06-17", "close": 68.73, "volume": 1667384.0}, {"date": "2025-06-18", "close": 68.87, "volume": 1480198.0}, {"date": "2025-06-20", "close": 68.99, "volume": 2959947.0}, {"date": "2025-06-23", "close": 69.06, "volume": 1777337.0}, {"date": "2025-06-24", "close": 67.54, "volume": 2826721.0}, {"date": "2025-06-25", "close": 65.64, "volume": 4190752.0}, {"date": "2025-06-26", "close": 67.46, "volume": 2914008.0}, {"date": "2025-06-27", "close": 67.35, "volume": 2081566.0}, {"date": "2025-06-30", "close": 67.49, "volume": 2407850.0}, {"date": "2025-07-01", "close": 67.26, "volume": 3192761.0}, {"date": "2025-07-02", "close": 66.67, "volume": 1715045.0}, {"date": "2025-07-03", "close": 66.88, "volume": 1362183.0}, {"date": "2025-07-07", "close": 66.72, "volume": 2884404.0}, {"date": "2025-07-08", "close": 66.62, "volume": 1763600.0}, {"date": "2025-07-09", "close": 66.53, "volume": 1737016.0}, {"date": "2025-07-10", "close": 67.08, "volume": 1811103.0}, {"date": "2025-07-11", "close": 66.79, "volume": 1284643.0}, {"date": "2025-07-14", "close": 67.02, "volume": 1215721.0}, {"date": "2025-07-15", "close": 66.13, "volume": 1293953.0}, {"date": "2025-07-16", "close": 66.95, "volume": 1263715.0}, {"date": "2025-07-17", "close": 67.28, "volume": 1497786.0}, {"date": "2025-07-18", "close": 67.17, "volume": 1787704.0}, {"date": "2025-07-21", "close": 66.98, "volume": 1611895.0}, {"date": "2025-07-22", "close": 68.32, "volume": 1801882.0}, {"date": "2025-07-23", "close": 68.34, "volume": 1625133.0}, {"date": "2025-07-24", "close": 67.65, "volume": 2218233.0}, {"date": "2025-07-25", "close": 67.37, "volume": 1507274.0}, {"date": "2025-07-28", "close": 66.21, "volume": 1540937.0}, {"date": "2025-07-29", "close": 67.78, "volume": 1730106.0}, {"date": "2025-07-30", "close": 65.3, "volume": 3933619.0}, {"date": "2025-07-31", "close": 63.2, "volume": 5288532.0}, {"date": "2025-08-01", "close": 62.75, "volume": 3720115.0}, {"date": "2025-08-04", "close": 62.67, "volume": 2858529.0}, {"date": "2025-08-05", "close": 63.41, "volume": 2982639.0}, {"date": "2025-08-06", "close": 63.4, "volume": 2212201.0}, {"date": "2025-08-07", "close": 63.89, "volume": 2492581.0}, {"date": "2025-08-08", "close": 63.2, "volume": 1337579.0}, {"date": "2025-08-11", "close": 62.3, "volume": 1850007.0}, {"date": "2025-08-12", "close": 62.7, "volume": 1612594.0}, {"date": "2025-08-13", "close": 63.99, "volume": 1710457.0}, {"date": "2025-08-14", "close": 63.51, "volume": 1690190.0}, {"date": "2025-08-15", "close": 64.12, "volume": 3890270.0}, {"date": "2025-08-18", "close": 63.24, "volume": 2562790.0}, {"date": "2025-08-19", "close": 64.44, "volume": 1841138.0}, {"date": "2025-08-20", "close": 64.48, "volume": 1840622.0}, {"date": "2025-08-21", "close": 64.27, "volume": 1325142.0}, {"date": "2025-08-22", "close": 65.26, "volume": 1486806.0}, {"date": "2025-08-25", "close": 64.8, "volume": 1205953.0}, {"date": "2025-08-26", "close": 64.48, "volume": 5972521.0}, {"date": "2025-08-27", "close": 65.14, "volume": 1412354.0}, {"date": "2025-08-28", "close": 65.29, "volume": 1069845.0}, {"date": "2025-08-29", "close": 66.12, "volume": 1412928.0}, {"date": "2025-09-02", "close": 64.01, "volume": 1802008.0}, {"date": "2025-09-03", "close": 64.67, "volume": 1369979.0}, {"date": "2025-09-04", "close": 65.59, "volume": 1391157.0}, {"date": "2025-09-05", "close": 66.81, "volume": 2171157.0}, {"date": "2025-09-08", "close": 66.39, "volume": 2189517.0}, {"date": "2025-09-09", "close": 66.62, "volume": 1371678.0}, {"date": "2025-09-10", "close": 65.86, "volume": 1561004.0}, {"date": "2025-09-11", "close": 66.89, "volume": 1448763.0}, {"date": "2025-09-12", "close": 66.44, "volume": 1264534.0}, {"date": "2025-09-15", "close": 65.28, "volume": 1827081.0}, {"date": "2025-09-16", "close": 64.75, "volume": 2576916.0}, {"date": "2025-09-17", "close": 64.63, "volume": 2282970.0}, {"date": "2025-09-18", "close": 64.87, "volume": 2044285.0}, {"date": "2025-09-19", "close": 65.05, "volume": 5032329.0}, {"date": "2025-09-22", "close": 65.29, "volume": 1938934.0}, {"date": "2025-09-23", "close": 65.68, "volume": 1916179.0}, {"date": "2025-09-24", "close": 65.16, "volume": 2675608.0}, {"date": "2025-09-25", "close": 63.74, "volume": 2297215.0}, {"date": "2025-09-26", "close": 64.53, "volume": 2124475.0}, {"date": "2025-09-29", "close": 64.12, "volume": 1990864.0}, {"date": "2025-09-30", "close": 64.73, "volume": 2771399.0}, {"date": "2025-10-01", "close": 64.1, "volume": 2258597.0}, {"date": "2025-10-02", "close": 63.48, "volume": 1686556.0}, {"date": "2025-10-03", "close": 63.3, "volume": 1839759.0}, {"date": "2025-10-06", "close": 62.22, "volume": 1856723.0}, {"date": "2025-10-07", "close": 62.47, "volume": 1603128.0}, {"date": "2025-10-08", "close": 62.33, "volume": 1345809.0}, {"date": "2025-10-09", "close": 61.97, "volume": 1557264.0}, {"date": "2025-10-10", "close": 61.67, "volume": 1645278.0}, {"date": "2025-10-13", "close": 62.01, "volume": 1459670.0}, {"date": "2025-10-14", "close": 62.3, "volume": 1383058.0}, {"date": "2025-10-15", "close": 62.09, "volume": 2073085.0}, {"date": "2025-10-16", "close": 61.5, "volume": 4880863.0}, {"date": "2025-10-17", "close": 62.21, "volume": 5073567.0}, {"date": "2025-10-20", "close": 62.35, "volume": 2558824.0}, {"date": "2025-10-21", "close": 62.82, "volume": 2335532.0}, {"date": "2025-10-22", "close": 63.74, "volume": 2758437.0}, {"date": "2025-10-23", "close": 63.33, "volume": 1741953.0}, {"date": "2025-10-24", "close": 63.42, "volume": 2462942.0}, {"date": "2025-10-27", "close": 63.31, "volume": 2160952.0}, {"date": "2025-10-28", "close": 61.46, "volume": 2323516.0}, {"date": "2025-10-29", "close": 58.91, "volume": 6319581.0}, {"date": "2025-10-30", "close": 60.31, "volume": 4546403.0}, {"date": "2025-10-31", "close": 59.44, "volume": 3669155.0}, {"date": "2025-11-03", "close": 59.08, "volume": 3530123.0}, {"date": "2025-11-04", "close": 59.38, "volume": 3783264.0}, {"date": "2025-11-05", "close": 59.77, "volume": 2998270.0}, {"date": "2025-11-06", "close": 58.7, "volume": 2466968.0}, {"date": "2025-11-07", "close": 59.71, "volume": 2352065.0}, {"date": "2025-11-10", "close": 59.51, "volume": 2003573.0}, {"date": "2025-11-11", "close": 60.49, "volume": 1987111.0}, {"date": "2025-11-12", "close": 59.62, "volume": 1955764.0}, {"date": "2025-11-13", "close": 59.28, "volume": 2306034.0}, {"date": "2025-11-14", "close": 59.42, "volume": 1923733.0}, {"date": "2025-11-17", "close": 59.05, "volume": 1922755.0}, {"date": "2025-11-18", "close": 59.18, "volume": 1932621.0}, {"date": "2025-11-19", "close": 58.94, "volume": 1932273.0}, {"date": "2025-11-20", "close": 59.16, "volume": 1726365.0}, {"date": "2025-11-21", "close": 60.55, "volume": 2948223.0}, {"date": "2025-11-24", "close": 60.55, "volume": 3265297.0}, {"date": "2025-11-25", "close": 61.1, "volume": 1933234.0}, {"date": "2025-11-26", "close": 61.58, "volume": 2186611.0}, {"date": "2025-11-28", "close": 61.75, "volume": 941839.0}, {"date": "2025-12-01", "close": 61.44, "volume": 1963904.0}, {"date": "2025-12-02", "close": 61.98, "volume": 1867199.0}, {"date": "2025-12-03", "close": 62.03, "volume": 2300277.0}, {"date": "2025-12-04", "close": 61.61, "volume": 2796210.0}, {"date": "2025-12-05", "close": 61.06, "volume": 2214130.0}, {"date": "2025-12-08", "close": 60.6, "volume": 2540260.0}, {"date": "2025-12-09", "close": 60.05, "volume": 1955077.0}, {"date": "2025-12-10", "close": 60.67, "volume": 2669579.0}, {"date": "2025-12-11", "close": 60.63, "volume": 2189121.0}, {"date": "2025-12-12", "close": 60.95, "volume": 1952608.0}, {"date": "2025-12-15", "close": 61.1, "volume": 2019648.0}, {"date": "2025-12-16", "close": 60.73, "volume": 2780208.0}, {"date": "2025-12-17", "close": 61.98, "volume": 3384277.0}, {"date": "2025-12-18", "close": 62.09, "volume": 2855750.0}, {"date": "2025-12-19", "close": 61.37, "volume": 4433239.0}, {"date": "2025-12-22", "close": 62.29, "volume": 3086339.0}, {"date": "2025-12-23", "close": 62.33, "volume": 2037933.0}, {"date": "2025-12-24", "close": 62.73, "volume": 693553.0}, {"date": "2025-12-26", "close": 63.09, "volume": 1567833.0}, {"date": "2025-12-29", "close": 63.28, "volume": 1231977.0}, {"date": "2025-12-30", "close": 63.5, "volume": 1317099.0}, {"date": "2025-12-31", "close": 63.04, "volume": 1592699.0}, {"date": "2026-01-02", "close": 62.03, "volume": 1840304.0}, {"date": "2026-01-05", "close": 60.92, "volume": 2524527.0}, {"date": "2026-01-06", "close": 62.41, "volume": 2072349.0}, {"date": "2026-01-07", "close": 61.94, "volume": 4999554.0}, {"date": "2026-01-08", "close": 62.87, "volume": 1660737.0}, {"date": "2026-01-09", "close": 60.44, "volume": 2772139.0}, {"date": "2026-01-12", "close": 60.26, "volume": 3161374.0}, {"date": "2026-01-13", "close": 60.19, "volume": 1936119.0}, {"date": "2026-01-14", "close": 61.2, "volume": 2087471.0}, {"date": "2026-01-15", "close": 61.17, "volume": 1738952.0}, {"date": "2026-01-16", "close": 62.04, "volume": 2176804.0}, {"date": "2026-01-20", "close": 61.02, "volume": 1866790.0}, {"date": "2026-01-21", "close": 61.35, "volume": 2126529.0}, {"date": "2026-01-22", "close": 60.96, "volume": 2546422.0}, {"date": "2026-01-23", "close": 62.09, "volume": 2789197.0}, {"date": "2026-01-26", "close": 62.12, "volume": 2585781.0}, {"date": "2026-01-27", "close": 62.15, "volume": 3322203.0}, {"date": "2026-01-28", "close": 60.76, "volume": 2405541.0}, {"date": "2026-01-29", "close": 61.86, "volume": 2621530.0}, {"date": "2026-01-30", "close": 62.32, "volume": 2599602.0}, {"date": "2026-02-02", "close": 61.61, "volume": 2163752.0}, {"date": "2026-02-03", "close": 61.79, "volume": 2029914.0}, {"date": "2026-02-04", "close": 63.08, "volume": 2547981.0}, {"date": "2026-02-05", "close": 61.77, "volume": 3362650.0}, {"date": "2026-02-06", "close": 63.89, "volume": 3802297.0}, {"date": "2026-02-09", "close": 64.67, "volume": 3375007.0}, {"date": "2026-02-10", "close": 65.57, "volume": 6663376.0}, {"date": "2026-02-11", "close": 64.65, "volume": 3402205.0}, {"date": "2026-02-12", "close": 63.05, "volume": 5050361.0}, {"date": "2026-02-13", "close": 63.86, "volume": 3251466.0}, {"date": "2026-02-17", "close": 63.48, "volume": 2948469.0}, {"date": "2026-02-18", "close": 63.59, "volume": 1872632.0}, {"date": "2026-02-19", "close": 63.05, "volume": 1811612.0}, {"date": "2026-02-20", "close": 62.6, "volume": 3988551.0}, {"date": "2026-02-23", "close": 63.32, "volume": 3822364.0}, {"date": "2026-02-24", "close": 63.56, "volume": 2002228.0}, {"date": "2026-02-25", "close": 63.4, "volume": 2100844.0}, {"date": "2026-02-26", "close": 64.12, "volume": 2287609.0}, {"date": "2026-02-27", "close": 63.21, "volume": 3378197.0}, {"date": "2026-03-02", "close": 63.13, "volume": 2488688.0}, {"date": "2026-03-03", "close": 62.72, "volume": 1713620.0}, {"date": "2026-03-04", "close": 62.78, "volume": 1676754.0}, {"date": "2026-03-05", "close": 63.11, "volume": 2733677.0}, {"date": "2026-03-06", "close": 62.72, "volume": 1864282.0}, {"date": "2026-03-09", "close": 62.18, "volume": 2416296.0}, {"date": "2026-03-10", "close": 61.48, "volume": 2202557.0}, {"date": "2026-03-11", "close": 60.16, "volume": 2757841.0}, {"date": "2026-03-12", "close": 60.27, "volume": 2093134.0}, {"date": "2026-03-13", "close": 59.99, "volume": 1830096.0}, {"date": "2026-03-16", "close": 60.06, "volume": 2050239.0}, {"date": "2026-03-17", "close": 61.02, "volume": 2107195.0}, {"date": "2026-03-18", "close": 59.85, "volume": 2516095.0}, {"date": "2026-03-19", "close": 59.31, "volume": 2032057.0}, {"date": "2026-03-20", "close": 57.98, "volume": 4113370.0}, {"date": "2026-03-23", "close": 58.41, "volume": 2715775.0}, {"date": "2026-03-24", "close": 58.67, "volume": 2716342.0}, {"date": "2026-03-25", "close": 58.46, "volume": 2381434.0}, {"date": "2026-03-26", "close": 59.51, "volume": 3298799.0}, {"date": "2026-03-27", "close": 58.75, "volume": 2333869.0}, {"date": "2026-03-30", "close": 58.58, "volume": 2532153.0}, {"date": "2026-03-31", "close": 59.15, "volume": 3370210.0}, {"date": "2026-04-01", "close": 59.55, "volume": 2169177.0}, {"date": "2026-04-02", "close": 60.27, "volume": 1750960.0}, {"date": "2026-04-06", "close": 60.06, "volume": 2097941.0}, {"date": "2026-04-07", "close": 60.21, "volume": 2287833.0}, {"date": "2026-04-08", "close": 60.8, "volume": 2264699.0}, {"date": "2026-04-09", "close": 60.46, "volume": 1521549.0}, {"date": "2026-04-10", "close": 61.14, "volume": 2461829.0}, {"date": "2026-04-13", "close": 60.78, "volume": 1923735.0}, {"date": "2026-04-14", "close": 61.36, "volume": 2594843.0}, {"date": "2026-04-15", "close": 61.3, "volume": 2694180.0}, {"date": "2026-04-16", "close": 60.49, "volume": 2458483.0}, {"date": "2026-04-17", "close": 62.68, "volume": 3408889.0}, {"date": "2026-04-20", "close": 63.43, "volume": 2082504.0}, {"date": "2026-04-21", "close": 61.85, "volume": 2510589.0}, {"date": "2026-04-22", "close": 61.7, "volume": 2387545.0}, {"date": "2026-04-23", "close": 62.65, "volume": 2696040.0}, {"date": "2026-04-24", "close": 62.26, "volume": 2269073.0}, {"date": "2026-04-27", "close": 62.32, "volume": 2547306.0}, {"date": "2026-04-28", "close": 65.15, "volume": 3763598.0}, {"date": "2026-04-29", "close": 65.43, "volume": 5544375.0}, {"date": "2026-04-30", "close": 65.38, "volume": 3594966.0}, {"date": "2026-05-01", "close": 65.17, "volume": 2334019.0}, {"date": "2026-05-04", "close": 65.24, "volume": 2192799.0}, {"date": "2026-05-05", "close": 66.25, "volume": 2733316.0}, {"date": "2026-05-06", "close": 66.16, "volume": 2801244.0}, {"date": "2026-05-07", "close": 65.86, "volume": 3924247.0}, {"date": "2026-05-08", "close": 65.54, "volume": 1772320.0}, {"date": "2026-05-11", "close": 66.18, "volume": 2052237.0}, {"date": "2026-05-12", "close": 65.89, "volume": 4306936.0}, {"date": "2026-05-13", "close": 65.83, "volume": 2917071.0}, {"date": "2026-05-14", "close": 65.02, "volume": 2717464.0}, {"date": "2026-05-15", "close": 63.88, "volume": 2146883.0}, {"date": "2026-05-18", "close": 65.43, "volume": 1820564.0}, {"date": "2026-05-19", "close": 65.74, "volume": 3500684.0}, {"date": "2026-05-20", "close": 66.28, "volume": 2104645.0}, {"date": "2026-05-21", "close": 65.76, "volume": 4637640.0}, {"date": "2026-05-22", "close": 66.2, "volume": 2034973.0}, {"date": "2026-05-26", "close": 66.13, "volume": 2050039.0}, {"date": "2026-05-27", "close": 66.63, "volume": 3284343.0}, {"date": "2026-05-28", "close": 66.26, "volume": 2420527.0}, {"date": "2026-05-29", "close": 65.45, "volume": 8078054.0}, {"date": "2026-06-01", "close": 65.81, "volume": 3933827.0}, {"date": "2026-06-02", "close": 66.21, "volume": 3562378.0}, {"date": "2026-06-03", "close": 66.14, "volume": 2744367.0}, {"date": "2026-06-04", "close": 67.9, "volume": 2840711.0}, {"date": "2026-06-05", "close": 68.19, "volume": 2159981.0}, {"date": "2026-06-08", "close": 67.34, "volume": 2652072.0}, {"date": "2026-06-09", "close": 67.86, "volume": 3209379.0}, {"date": "2026-06-10", "close": 67.61, "volume": 3952249.0}, {"date": "2026-06-11", "close": 66.65, "volume": 2971313.0}, {"date": "2026-06-12", "close": 67.34, "volume": 2315519.0}, {"date": "2026-06-15", "close": 66.18, "volume": 4916083.0}, {"date": "2026-06-16", "close": 66.4, "volume": 2551605.0}, {"date": "2026-06-17", "close": 64.63, "volume": 3555883.0}, {"date": "2026-06-18", "close": 64.09, "volume": 5776765.0}, {"date": "2026-06-22", "close": 64.73, "volume": 2811471.0}, {"date": "2026-06-23", "close": 65.7, "volume": 3187852.0}, {"date": "2026-06-24", "close": 66.22, "volume": 2919422.0}, {"date": "2026-06-25", "close": 67.17, "volume": 2011622.0}, {"date": "2026-06-26", "close": 68.38, "volume": 3391976.0}, {"date": "2026-06-29", "close": 68.34, "volume": 2922258.0}, {"date": "2026-06-30", "close": 67.93, "volume": 3987974.0}, {"date": "2026-07-01", "close": 68.63, "volume": 2851717.0}, {"date": "2026-07-02", "close": 69.83, "volume": 2534575.0}, {"date": "2026-07-06", "close": 69.93, "volume": 2343215.0}, {"date": "2026-07-07", "close": 70.15, "volume": 2518129.0}, {"date": "2026-07-08", "close": 68.31, "volume": 2840572.0}, {"date": "2026-07-09", "close": 68.09, "volume": 2285797.0}, {"date": "2026-07-10", "close": 68.69, "volume": 2380562.0}, {"date": "2026-07-13", "close": 69.72, "volume": 2299509.0}, {"date": "2026-07-14", "close": 68.72, "volume": 2942686.0}, {"date": "2026-07-15", "close": 68.26, "volume": 2351569.0}, {"date": "2026-07-16", "close": 70.0, "volume": 2187498.0}, {"date": "2026-07-17", "close": 69.0, "volume": 2321480.0}, {"date": "2026-07-20", "close": 68.8, "volume": 2213704.0}, {"date": "2026-07-21", "close": 68.29, "volume": 2641474.0}, {"date": "2026-07-22", "close": 68.29, "volume": 2868953.0}, {"date": "2026-07-23", "close": 68.28, "volume": 5285146.0}, {"date": "2026-07-24", "close": 67.86, "volume": 5065491.0}, {"date": "2026-07-27", "close": 67.24, "volume": 3352596.0}, {"date": "2026-07-28", "close": 68.09, "volume": 4454743.0}, {"date": "2026-07-29", "close": 68.85, "volume": 2824667.0}, {"date": "2026-07-30", "close": 67.12, "volume": 2579155.0}, {"date": "2026-07-31", "close": 66.45, "volume": 3905071.0}, {"date": "2026-08-03", "close": 67.57, "volume": 2640132.0}, {"date": "2026-08-04", "close": 67.69, "volume": 2201508.0}, {"date": "2026-08-05", "close": 67.74, "volume": 2399743.0}, {"date": "2026-08-06", "close": 66.7, "volume": 1900745.0}, {"date": "2026-08-07", "close": 67.07, "volume": 2136035.0}, {"date": "2026-08-10", "close": 65.83, "volume": 1875920.0}, {"date": "2026-08-11", "close": 65.09, "volume": 2283684.0}, {"date": "2026-08-12", "close": 64.42, "volume": 7042754.0}, {"date": "2026-08-13", "close": 65.97, "volume": 4154363.0}, {"date": "2026-08-14", "close": 65.97, "volume": 7322801.0}, {"date": "2026-08-17", "close": 63.66, "volume": 17443420.0}, {"date": "2026-08-18", "close": 64.03, "volume": 6385282.0}, {"date": "2026-08-19", "close": 64.35, "volume": 6131914.0}, {"date": "2026-08-20", "close": 65.14, "volume": 4329599.0}, {"date": "2026-08-21", "close": 66.79, "volume": 7163093.0}, {"date": "2026-08-24", "close": 68.14, "volume": 6268191.0}, {"date": "2026-08-25", "close": 67.62, "volume": 5788454.0}, {"date": "2026-08-26", "close": 66.83, "volume": 4954125.0}, {"date": "2026-08-27", "close": 65.5, "volume": 4312260.0}, {"date": "2026-08-28", "close": 65.54, "volume": 4749532.0}, {"date": "2026-08-31", "close": 65.14, "volume": 6279111.0}, {"date": "2026-09-01", "close": 65.28, "volume": 5556492.0}, {"date": "2026-09-02", "close": 64.91, "volume": 4378728.0}, {"date": "2026-09-03", "close": 64.96, "volume": 3641559.0}, {"date": "2026-09-04", "close": 65.35, "volume": 6495768.0}, {"date": "2026-09-08", "close": 66.19, "volume": 6438750.0}, {"date": "2026-09-09", "close": 64.98, "volume": 7200167.0}], "refreshing": true}