{"ticker": "WPC", "overview": {"cik": "1025378", "ticker": "WPC", "name": "W. P. Carey Inc.", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001025378-26-000119", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001025378-26-000114", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001025378-26-000107", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001025378-26-000106", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001025378-26-000105", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001025378-26-000104", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001025378-26-000103", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001025378-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001025378-26-000101", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001025378-26-000100", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "FORM 8-K", "accession": "0001104659-26-080334", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-30", "title": "Prospectus", "accession": "0001104659-26-079353", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "FORM 8-K", "accession": "0001104659-26-079341", "price_sensitive": true}, {"form": "FWP", "date": "2026-06-29", "title": "Form FWP", "accession": "0001104659-26-078919", "price_sensitive": false}, {"form": "424B5", "date": "2026-06-29", "title": "Prospectus", "accession": "0001104659-26-078563", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001025378-26-000091", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001025378-26-000087", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001025378-26-000084", "price_sensitive": true}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001025378-26-000080", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001250", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-29", "title": "Quarterly report", "accession": "0001025378-26-000078", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000758", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001025378-26-000074", "price_sensitive": true}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0001025378-26-000070", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-31", "title": "Material event", "accession": "0001025378-26-000068", "price_sensitive": true}]}, "description": "W. P. Carey Inc. trades as WPC on the NYSE and is registered in the United States, classified under Real Estate Investment Trusts (SIC 6798). Privy Trades holds 10 insider filings for the company. The most recent filing on record is dated 30 April 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "WPC", "has_prices": true, "as_of": "2026-08-07", "last": 71.81, "prev_close": 71.85, "change": -0.03999999999999204, "change_pct": -0.0005567153792622415, "session_volume": 1347325.0, "vwap_5": 72.27203837589128, "vwap_20": 74.14042571875324, "vwap_60": 73.49505240683598, "vwap_250": 70.06240295932209, "high_52w": 76.71, "low_52w": 64.09, "avg_volume_20": 1334809.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001250", "src": "13DG", "ticker": "WPC", "cik": "1025378", "company": "W. P. Carey Inc.", "company_raw": "W. P. Carey Inc.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of WPC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001250-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}, {"id": "13DG-0002100121-26-000758", "src": "13DG", "ticker": "WPC", "cik": "1025378", "company": "W. P. Carey Inc.", "company_raw": "W. P. Carey Inc.", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of WPC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000758-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "13DG-0000102909-26-002655", "src": "13DG", "ticker": "WPC", "cik": "1025378", "company": "W. P. Carey Inc.", "company_raw": "W. P. Carey Inc.", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in WPC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002655-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}, {"id": "SENATE-5dfd6dd15c2f4398984b79c88380fc84-0", "src": "CONGRESS", "ticker": "WPC", "cik": "", "company": "W. P. Carey Inc.", "company_raw": "W. P. Carey Inc. REIT", "who": "Sen. Gary C Peters", "who_key": "Sen. Gary C Peters", "role": "Peters, Gary (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Gary C Peters adds WPC to the portfolio ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5dfd6dd1-5c2f-4398-984b-79c88380fc84/", "trade_date": "2026-01-12", "timestamp": "2026-01-12", "mins": 424242}, {"id": "HOUSE-2025-20030891-T658", "src": "CONGRESS", "ticker": "WPC", "cik": "", "company": "W. P. Carey Inc.", "company_raw": "ew\nS O: Charles Schwab Brokerage Account 924\nSP W. P. Carey Inc. REIT", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain trims WPC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-07-16", "timestamp": "2025-07-16", "mins": 683442}, {"id": "HOUSE-2025-20030891-T659", "src": "CONGRESS", "ticker": "WPC", "cik": "", "company": "W. P. Carey Inc.", "company_raw": "0?\nS O: Charles Schwab Brokerage Account 924\nSP W. P. Carey Inc. REIT", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain files a buy in WPC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-07-10", "timestamp": "2025-07-10", "mins": 692082}, {"id": "HOUSE-2022-20020828-T80", "src": "CONGRESS", "ticker": "WPC", "cik": "", "company": "W. P. Carey Inc.", "company_raw": "/2022$1,001 - $15,000\nF S: New\nS O: Westend ETF\nW. P. Carey Inc. REIT", "who": "Hon. John Rutherford", "who_key": "Hon. John Rutherford", "role": "House \u00b7 FL04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. John Rutherford offloads WPC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020828.pdf", "trade_date": "2022-03-16", "timestamp": "2022-03-16", "mins": 2437362}, {"id": "SENATE-fe9822eecb9e460e8544c42006c591e0-4", "src": "CONGRESS", "ticker": "WPC", "cik": "", "company": "W. P. Carey Inc.", "company_raw": "W. P. Carey Inc.", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Sheldon Whitehouse sells WPC ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fe9822ee-cb9e-460e-8544-c42006c591e0/", "trade_date": "2018-04-03", "timestamp": "2018-04-03", "mins": 4515282}, {"id": "SENATE-aaa4a9d335d44c1e8aad6fef7d251021-4", "src": "CONGRESS", "ticker": "WPC", "cik": "", "company": "W. P. Carey Inc.", "company_raw": "W. P. Carey Inc.", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Sheldon Whitehouse picks up WPC ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/aaa4a9d3-35d4-4c1e-8aad-6fef7d251021/", "trade_date": "2017-04-05", "timestamp": "2017-04-05", "mins": 5038002}, {"id": "SENATE-e1c8b2bae3eb4cfc8e9fc99fc677a7a7-4", "src": "CONGRESS", "ticker": "WPC", "cik": "", "company": "W. P. Carey Inc.", "company_raw": "W. P. Carey Inc.", "who": "Sen. Gary C Peters", "who_key": "Sen. Gary C Peters", "role": "Peters, Gary (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Gary C Peters adds WPC to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/e1c8b2ba-e3eb-4cfc-8e9f-c99fc677a7a7/", "trade_date": "2016-01-26", "timestamp": "2016-01-26", "mins": 5664402}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001250", "src": "13DG", "ticker": "WPC", "cik": "1025378", "company": "W. P. Carey Inc.", "company_raw": "W. P. Carey Inc.", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of WPC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001250-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}, {"id": "13DG-0002100121-26-000758", "src": "13DG", "ticker": "WPC", "cik": "1025378", "company": "W. P. Carey Inc.", "company_raw": "W. P. Carey Inc.", "who": "Vanguard Portfolio Management LLC", "who_key": "VANGUARD PORTFOLIO MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "VANGUARD PORTFOLIO MANAGEMENT LLC crosses 5% of WPC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100121/0002100121-26-000758-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "13DG-0000102909-26-002655", "src": "13DG", "ticker": "WPC", "cik": "1025378", "company": "W. P. Carey Inc.", "company_raw": "W. P. Carey Inc.", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in WPC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002655-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "W. P. Carey Inc. REIT", "new_value": "W. P. Carey Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001025378", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001025378", "applied": 1, "detected_at": "2026-10-28T17:07:07.838943"}]}, "key_people": [{"who": "Sen. Gary C Peters", "who_key": "Sen. Gary C Peters", "role": "Peters, Gary (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 16002.0, "sold": 0, "net": 16002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2026-01-12", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5dfd6dd1-5c2f-4398-984b-79c88380fc84/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-01-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e1c8b2ba-e3eb-4cfc-8e9f-c99fc677a7a7/"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2026-01-12", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5dfd6dd1-5c2f-4398-984b-79c88380fc84/"}}, {"who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2018-04-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fe9822ee-cb9e-460e-8544-c42006c591e0/"}, {"action": "BUY", "amount": 1001.0, "date": "2017-04-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/aaa4a9d3-35d4-4c1e-8aad-6fef7d251021/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2018-04-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fe9822ee-cb9e-460e-8544-c42006c591e0/"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-07-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-07-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}}, {"who": "Hon. John Rutherford", "who_key": "Hon. John Rutherford", "role": "House \u00b7 FL04", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-03-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020828.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-03-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020828.pdf"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001025378-26-000119", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001025378-26-000114", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001025378-26-000107", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001025378-26-000106", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001025378-26-000105", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001025378-26-000104", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001025378-26-000103", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001025378-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001025378-26-000101", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001025378-26-000100", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-02", "title": "FORM 8-K", "accession": "0001104659-26-080334", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-30", "title": "Prospectus", "accession": "0001104659-26-079353", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "FORM 8-K", "accession": "0001104659-26-079341", "price_sensitive": true}, {"form": "FWP", "date": "2026-06-29", "title": "Form FWP", "accession": "0001104659-26-078919", "price_sensitive": false}, {"form": "424B5", "date": "2026-06-29", "title": "Prospectus", "accession": "0001104659-26-078563", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001025378-26-000091", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001025378-26-000087", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001025378-26-000084", "price_sensitive": true}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001025378-26-000080", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001250", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-29", "title": "Quarterly report", "accession": "0001025378-26-000078", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000758", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001025378-26-000074", "price_sensitive": true}, {"form": "4", "date": "2026-04-02", "title": "FORM 4", "accession": "0001025378-26-000070", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-31", "title": "Material event", "accession": "0001025378-26-000068", "price_sensitive": true}], "performance": {"ticker": "WPC", "has_prices": true, "summary": {"n": 4, "avg": 0.10546380655776441, "win_rate": 1.0, "best": 0.1608470740381507, "worst": 0.0363584146212984, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Gary C Peters", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Peters, Gary (Senator)", "amount": 15001.0, "date": "2026-01-12", "score": 0.0, "ref_price": 66.78, "return": 0.07532195268044327}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-07-10", "score": 0.0, "ref_price": 62.48, "return": 0.14932778489116527}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2017-04-05", "score": 0.0, "ref_price": 61.86, "return": 0.1608470740381507}, {"who": "Sen. Gary C Peters", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Peters, Gary (Senator)", "amount": 1001.0, "date": "2016-01-26", "score": 0.0, "ref_price": 69.2907, "return": 0.0363584146212984}]}, "price_series": [{"date": "2016-08-08", "close": 69.2907, "volume": 261283.0}, {"date": "2016-08-09", "close": 69.6398, "volume": 513519.0}, {"date": "2016-08-10", "close": 69.6199, "volume": 264911.0}, {"date": "2016-08-11", "close": 68.4928, "volume": 303468.0}, {"date": "2016-08-12", "close": 68.4429, "volume": 396110.0}, {"date": "2016-08-15", "close": 67.8145, "volume": 523977.0}, {"date": "2016-08-16", "close": 66.4481, "volume": 423653.0}, {"date": "2016-08-17", "close": 67.0465, "volume": 326266.0}, {"date": "2016-08-18", "close": 66.8171, "volume": 217677.0}, {"date": "2016-08-19", "close": 66.488, "volume": 204532.0}, {"date": "2016-08-22", "close": 66.9069, "volume": 322308.0}, {"date": "2016-08-23", "close": 66.5578, "volume": 353431.0}, {"date": "2016-08-24", "close": 66.4082, "volume": 307341.0}, {"date": "2016-08-25", "close": 66.5578, "volume": 257047.0}, {"date": "2016-08-26", "close": 65.9494, "volume": 394013.0}, {"date": "2016-08-29", "close": 66.3882, "volume": 230039.0}, {"date": "2016-08-30", "close": 66.2486, "volume": 227305.0}, {"date": "2016-08-31", "close": 66.478, "volume": 370052.0}, {"date": "2016-09-01", "close": 65.6701, "volume": 379725.0}, {"date": "2016-09-02", "close": 66.3483, "volume": 263544.0}, {"date": "2016-09-06", "close": 67.3059, "volume": 346199.0}, {"date": "2016-09-07", "close": 68.0739, "volume": 403299.0}, {"date": "2016-09-08", "close": 67.0366, "volume": 224740.0}, {"date": "2016-09-09", "close": 64.4832, "volume": 484656.0}, {"date": "2016-09-12", "close": 65.3709, "volume": 377036.0}, {"date": "2016-09-13", "close": 63.8448, "volume": 442007.0}, {"date": "2016-09-14", "close": 63.9944, "volume": 278190.0}, {"date": "2016-09-15", "close": 64.4832, "volume": 242335.0}, {"date": "2016-09-16", "close": 64.1341, "volume": 652580.0}, {"date": "2016-09-19", "close": 65.0018, "volume": 267132.0}, {"date": "2016-09-20", "close": 64.7325, "volume": 204844.0}, {"date": "2016-09-21", "close": 66.0691, "volume": 318141.0}, {"date": "2016-09-22", "close": 66.9867, "volume": 361851.0}, {"date": "2016-09-23", "close": 66.8969, "volume": 414531.0}, {"date": "2016-09-26", "close": 67.1762, "volume": 328631.0}, {"date": "2016-09-27", "close": 66.2486, "volume": 244056.0}, {"date": "2016-09-28", "close": 66.7473, "volume": 371893.0}, {"date": "2016-09-29", "close": 65.2213, "volume": 343599.0}, {"date": "2016-09-30", "close": 64.3635, "volume": 454514.0}, {"date": "2016-10-03", "close": 63.6453, "volume": 418499.0}, {"date": "2016-10-04", "close": 62.997, "volume": 391555.0}, {"date": "2016-10-05", "close": 61.5607, "volume": 402429.0}, {"date": "2016-10-06", "close": 61.3812, "volume": 553358.0}, {"date": "2016-10-07", "close": 61.3513, "volume": 406658.0}, {"date": "2016-10-10", "close": 61.6505, "volume": 185143.0}, {"date": "2016-10-11", "close": 61.1917, "volume": 295418.0}, {"date": "2016-10-12", "close": 61.3812, "volume": 251737.0}, {"date": "2016-10-13", "close": 62.2888, "volume": 490256.0}, {"date": "2016-10-14", "close": 61.6405, "volume": 275644.0}, {"date": "2016-10-17", "close": 61.5807, "volume": 236390.0}, {"date": "2016-10-18", "close": 62.0894, "volume": 135692.0}, {"date": "2016-10-19", "close": 62.2888, "volume": 219960.0}, {"date": "2016-10-20", "close": 62.1592, "volume": 188693.0}, {"date": "2016-10-21", "close": 62.3487, "volume": 327153.0}, {"date": "2016-10-24", "close": 62.6579, "volume": 210163.0}, {"date": "2016-10-25", "close": 62.3686, "volume": 202196.0}, {"date": "2016-10-26", "close": 61.1418, "volume": 259541.0}, {"date": "2016-10-27", "close": 59.7853, "volume": 375954.0}, {"date": "2016-10-28", "close": 59.8252, "volume": 241011.0}, {"date": "2016-10-31", "close": 60.5833, "volume": 357520.0}, {"date": "2016-11-01", "close": 59.2866, "volume": 316866.0}, {"date": "2016-11-02", "close": 58.5884, "volume": 368555.0}, {"date": "2016-11-03", "close": 57.4015, "volume": 397634.0}, {"date": "2016-11-04", "close": 57.7606, "volume": 335490.0}, {"date": "2016-11-07", "close": 58.6483, "volume": 396868.0}, {"date": "2016-11-08", "close": 58.7879, "volume": 324728.0}, {"date": "2016-11-09", "close": 57.6309, "volume": 555498.0}, {"date": "2016-11-10", "close": 56.5537, "volume": 954021.0}, {"date": "2016-11-11", "close": 57.3516, "volume": 283143.0}, {"date": "2016-11-14", "close": 58.5485, "volume": 461188.0}, {"date": "2016-11-15", "close": 57.5212, "volume": 407674.0}, {"date": "2016-11-16", "close": 57.591, "volume": 455795.0}, {"date": "2016-11-17", "close": 56.9227, "volume": 473782.0}, {"date": "2016-11-18", "close": 57.9301, "volume": 402029.0}, {"date": "2016-11-21", "close": 58.0498, "volume": 303707.0}, {"date": "2016-11-22", "close": 58.9375, "volume": 283935.0}, {"date": "2016-11-23", "close": 58.5385, "volume": 292773.0}, {"date": "2016-11-25", "close": 58.8378, "volume": 127637.0}, {"date": "2016-11-28", "close": 59.0572, "volume": 355174.0}, {"date": "2016-11-29", "close": 59.2866, "volume": 368195.0}, {"date": "2016-11-30", "close": 57.97, "volume": 747069.0}, {"date": "2016-12-01", "close": 56.045, "volume": 545262.0}, {"date": "2016-12-02", "close": 57.4713, "volume": 331172.0}, {"date": "2016-12-05", "close": 57.7406, "volume": 355024.0}, {"date": "2016-12-06", "close": 58.2892, "volume": 352028.0}, {"date": "2016-12-07", "close": 59.3664, "volume": 412563.0}, {"date": "2016-12-08", "close": 59.506, "volume": 374130.0}, {"date": "2016-12-09", "close": 59.3963, "volume": 308543.0}, {"date": "2016-12-12", "close": 59.6158, "volume": 316050.0}, {"date": "2016-12-13", "close": 60.1444, "volume": 390102.0}, {"date": "2016-12-14", "close": 58.1396, "volume": 412439.0}, {"date": "2016-12-15", "close": 58.359, "volume": 372128.0}, {"date": "2016-12-16", "close": 59.4961, "volume": 578201.0}, {"date": "2016-12-19", "close": 60.0845, "volume": 298244.0}, {"date": "2016-12-20", "close": 60.3838, "volume": 337067.0}, {"date": "2016-12-21", "close": 59.0772, "volume": 437081.0}, {"date": "2016-12-22", "close": 58.8278, "volume": 388602.0}, {"date": "2016-12-23", "close": 58.9176, "volume": 324550.0}, {"date": "2016-12-27", "close": 59.0971, "volume": 336915.0}, {"date": "2016-12-28", "close": 57.7805, "volume": 353541.0}, {"date": "2016-12-29", "close": 58.2393, "volume": 359184.0}, {"date": "2016-12-30", "close": 58.9375, "volume": 363892.0}, {"date": "2017-01-03", "close": 59.895, "volume": 422867.0}, {"date": "2017-01-04", "close": 60.673, "volume": 469101.0}, {"date": "2017-01-05", "close": 61.5109, "volume": 391048.0}, {"date": "2017-01-06", "close": 61.0919, "volume": 229796.0}, {"date": "2017-01-09", "close": 60.304, "volume": 311118.0}, {"date": "2017-01-10", "close": 60.5035, "volume": 370205.0}, {"date": "2017-01-11", "close": 60.304, "volume": 330297.0}, {"date": "2017-01-12", "close": 60.7129, "volume": 229865.0}, {"date": "2017-01-13", "close": 60.7229, "volume": 404557.0}, {"date": "2017-01-17", "close": 61.4809, "volume": 388894.0}, {"date": "2017-01-18", "close": 61.461, "volume": 281466.0}, {"date": "2017-01-19", "close": 60.7129, "volume": 271986.0}, {"date": "2017-01-20", "close": 61.1618, "volume": 208200.0}, {"date": "2017-01-23", "close": 61.85, "volume": 228578.0}, {"date": "2017-01-24", "close": 62.1692, "volume": 393187.0}, {"date": "2017-01-25", "close": 62.5282, "volume": 431583.0}, {"date": "2017-01-26", "close": 62.0295, "volume": 248723.0}, {"date": "2017-01-27", "close": 61.1917, "volume": 215767.0}, {"date": "2017-01-30", "close": 60.8925, "volume": 284831.0}, {"date": "2017-01-31", "close": 61.7802, "volume": 431272.0}, {"date": "2017-02-01", "close": 61.1219, "volume": 440050.0}, {"date": "2017-02-02", "close": 61.8799, "volume": 317857.0}, {"date": "2017-02-03", "close": 62.2689, "volume": 268348.0}, {"date": "2017-02-06", "close": 62.1392, "volume": 229412.0}, {"date": "2017-02-07", "close": 62.4285, "volume": 320209.0}, {"date": "2017-02-08", "close": 62.9372, "volume": 273936.0}, {"date": "2017-02-09", "close": 62.8474, "volume": 171821.0}, {"date": "2017-02-10", "close": 63.5556, "volume": 214107.0}, {"date": "2017-02-13", "close": 63.6653, "volume": 263480.0}, {"date": "2017-02-14", "close": 62.7477, "volume": 300837.0}, {"date": "2017-02-15", "close": 62.618, "volume": 278189.0}, {"date": "2017-02-16", "close": 63.1965, "volume": 256745.0}, {"date": "2017-02-17", "close": 63.1366, "volume": 226137.0}, {"date": "2017-02-21", "close": 64.0144, "volume": 469961.0}, {"date": "2017-02-22", "close": 63.3561, "volume": 325880.0}, {"date": "2017-02-23", "close": 63.7152, "volume": 304280.0}, {"date": "2017-02-24", "close": 64.154, "volume": 330070.0}, {"date": "2017-02-27", "close": 64.3036, "volume": 355253.0}, {"date": "2017-02-28", "close": 62.9272, "volume": 732246.0}, {"date": "2017-03-01", "close": 62.1791, "volume": 444575.0}, {"date": "2017-03-02", "close": 62.1991, "volume": 281297.0}, {"date": "2017-03-03", "close": 62.239, "volume": 251692.0}, {"date": "2017-03-06", "close": 62.1093, "volume": 300872.0}, {"date": "2017-03-07", "close": 62.1093, "volume": 190458.0}, {"date": "2017-03-08", "close": 60.5833, "volume": 419047.0}, {"date": "2017-03-09", "close": 59.9748, "volume": 347980.0}, {"date": "2017-03-10", "close": 59.4861, "volume": 497851.0}, {"date": "2017-03-13", "close": 59.8053, "volume": 277603.0}, {"date": "2017-03-14", "close": 59.9649, "volume": 225963.0}, {"date": "2017-03-15", "close": 61.2416, "volume": 478347.0}, {"date": "2017-03-16", "close": 60.9623, "volume": 201460.0}, {"date": "2017-03-17", "close": 62.0594, "volume": 402170.0}, {"date": "2017-03-20", "close": 61.84, "volume": 228200.0}, {"date": "2017-03-21", "close": 61.6505, "volume": 281569.0}, {"date": "2017-03-22", "close": 60.9224, "volume": 449848.0}, {"date": "2017-03-23", "close": 61.5906, "volume": 283286.0}, {"date": "2017-03-24", "close": 61.461, "volume": 206078.0}, {"date": "2017-03-27", "close": 61.3213, "volume": 426547.0}, {"date": "2017-03-28", "close": 61.7403, "volume": 467295.0}, {"date": "2017-03-29", "close": 61.5408, "volume": 466401.0}, {"date": "2017-03-30", "close": 61.5208, "volume": 296471.0}, {"date": "2017-03-31", "close": 62.0594, "volume": 344069.0}, {"date": "2017-04-03", "close": 61.7502, "volume": 268447.0}, {"date": "2017-04-04", "close": 61.9697, "volume": 390785.0}, {"date": "2017-04-05", "close": 61.86, "volume": 276733.0}, {"date": "2017-04-06", "close": 62.2489, "volume": 232944.0}, {"date": "2017-04-07", "close": 62.7177, "volume": 261073.0}, {"date": "2017-04-10", "close": 62.3786, "volume": 288403.0}, {"date": "2017-04-11", "close": 63.0469, "volume": 342732.0}, {"date": "2017-04-12", "close": 62.987, "volume": 238910.0}, {"date": "2017-04-13", "close": 63.1067, "volume": 210925.0}, {"date": "2017-04-17", "close": 63.9645, "volume": 390554.0}, {"date": "2017-04-18", "close": 64.1141, "volume": 283646.0}, {"date": "2017-04-19", "close": 64.1041, "volume": 289114.0}, {"date": "2017-04-20", "close": 64.2139, "volume": 258804.0}, {"date": "2017-04-21", "close": 64.2837, "volume": 264596.0}, {"date": "2017-04-24", "close": 62.8175, "volume": 407724.0}, {"date": "2017-04-25", "close": 63.5157, "volume": 373584.0}, {"date": "2017-04-26", "close": 63.1765, "volume": 291841.0}, {"date": "2017-04-27", "close": 63.3162, "volume": 195321.0}, {"date": "2017-04-28", "close": 62.4385, "volume": 369054.0}, {"date": "2017-05-01", "close": 63.1666, "volume": 283091.0}, {"date": "2017-05-02", "close": 63.1865, "volume": 286208.0}, {"date": "2017-05-03", "close": 62.0594, "volume": 257484.0}, {"date": "2017-05-04", "close": 61.0121, "volume": 868091.0}, {"date": "2017-05-05", "close": 62.239, "volume": 339413.0}, {"date": "2017-05-08", "close": 61.9497, "volume": 520281.0}, {"date": "2017-05-09", "close": 61.1717, "volume": 470780.0}, {"date": "2017-05-10", "close": 61.6106, "volume": 234272.0}, {"date": "2017-05-11", "close": 61.6505, "volume": 342407.0}, {"date": "2017-05-12", "close": 61.9098, "volume": 245497.0}, {"date": "2017-05-15", "close": 62.0794, "volume": 277799.0}, {"date": "2017-05-16", "close": 62.0295, "volume": 480594.0}, {"date": "2017-05-17", "close": 62.6878, "volume": 324278.0}, {"date": "2017-05-18", "close": 63.5655, "volume": 454980.0}, {"date": "2017-05-19", "close": 63.6354, "volume": 341657.0}, {"date": "2017-05-22", "close": 63.6852, "volume": 273088.0}, {"date": "2017-05-23", "close": 63.8448, "volume": 256002.0}, {"date": "2017-05-24", "close": 64.4233, "volume": 330555.0}, {"date": "2017-05-25", "close": 64.7924, "volume": 453151.0}, {"date": "2017-05-26", "close": 64.8323, "volume": 365496.0}, {"date": "2017-05-30", "close": 64.9121, "volume": 277772.0}, {"date": "2017-05-31", "close": 65.0617, "volume": 854650.0}, {"date": "2017-06-01", "close": 65.1215, "volume": 440152.0}, {"date": "2017-06-02", "close": 66.6775, "volume": 514419.0}, {"date": "2017-06-05", "close": 66.5079, "volume": 309654.0}, {"date": "2017-06-06", "close": 66.2785, "volume": 250681.0}, {"date": "2017-06-07", "close": 67.1263, "volume": 398779.0}, {"date": "2017-06-08", "close": 66.7573, "volume": 313367.0}, {"date": "2017-06-09", "close": 66.7673, "volume": 314531.0}, {"date": "2017-06-12", "close": 66.9867, "volume": 496513.0}, {"date": "2017-06-13", "close": 67.3557, "volume": 297845.0}, {"date": "2017-06-14", "close": 67.1762, "volume": 370591.0}, {"date": "2017-06-15", "close": 67.6051, "volume": 326132.0}, {"date": "2017-06-16", "close": 67.8445, "volume": 1052631.0}, {"date": "2017-06-19", "close": 67.625, "volume": 372664.0}, {"date": "2017-06-20", "close": 67.5253, "volume": 324080.0}, {"date": "2017-06-21", "close": 67.2859, "volume": 258239.0}, {"date": "2017-06-22", "close": 66.7872, "volume": 468912.0}, {"date": "2017-06-23", "close": 67.3857, "volume": 505930.0}, {"date": "2017-06-26", "close": 68.2035, "volume": 554471.0}, {"date": "2017-06-27", "close": 67.1662, "volume": 384885.0}, {"date": "2017-06-28", "close": 66.7373, "volume": 500403.0}, {"date": "2017-06-29", "close": 65.5704, "volume": 363459.0}, {"date": "2017-06-30", "close": 65.8397, "volume": 331992.0}, {"date": "2017-07-03", "close": 67.1762, "volume": 330067.0}, {"date": "2017-07-05", "close": 66.2685, "volume": 331350.0}, {"date": "2017-07-06", "close": 65.6202, "volume": 305671.0}, {"date": "2017-07-07", "close": 66.0292, "volume": 228500.0}, {"date": "2017-07-10", "close": 65.5205, "volume": 228856.0}, {"date": "2017-07-11", "close": 65.6601, "volume": 253264.0}, {"date": "2017-07-12", "close": 66.6875, "volume": 220400.0}, {"date": "2017-07-13", "close": 66.7573, "volume": 262660.0}, {"date": "2017-07-14", "close": 67.4355, "volume": 368747.0}, {"date": "2017-07-17", "close": 67.8844, "volume": 326808.0}, {"date": "2017-07-18", "close": 67.3059, "volume": 209481.0}, {"date": "2017-07-19", "close": 68.0539, "volume": 227300.0}, {"date": "2017-07-20", "close": 67.8145, "volume": 160606.0}, {"date": "2017-07-21", "close": 67.8245, "volume": 132065.0}, {"date": "2017-07-24", "close": 67.7647, "volume": 223392.0}, {"date": "2017-07-25", "close": 67.5452, "volume": 309015.0}, {"date": "2017-07-26", "close": 67.7348, "volume": 151397.0}, {"date": "2017-07-27", "close": 68.3631, "volume": 236033.0}, {"date": "2017-07-28", "close": 67.9841, "volume": 189186.0}, {"date": "2017-07-31", "close": 68.3332, "volume": 265517.0}, {"date": "2017-08-01", "close": 68.6624, "volume": 231739.0}, {"date": "2017-08-02", "close": 67.7647, "volume": 163624.0}, {"date": "2017-08-03", "close": 67.4754, "volume": 203444.0}, {"date": "2017-08-04", "close": 68.2135, "volume": 222549.0}, {"date": "2017-08-07", "close": 67.4056, "volume": 289100.0}, {"date": "2017-08-08", "close": 66.9268, "volume": 283171.0}, {"date": "2017-08-09", "close": 66.2885, "volume": 327303.0}, {"date": "2017-08-10", "close": 65.7998, "volume": 243153.0}, {"date": "2017-08-11", "close": 65.7, "volume": 259289.0}, {"date": "2017-08-14", "close": 66.5378, "volume": 415628.0}, {"date": "2017-08-15", "close": 66.8371, "volume": 170265.0}, {"date": "2017-08-16", "close": 67.2161, "volume": 285613.0}, {"date": "2017-08-17", "close": 67.0665, "volume": 196212.0}, {"date": "2017-08-18", "close": 66.9268, "volume": 181988.0}, {"date": "2017-08-21", "close": 67.4256, "volume": 222443.0}, {"date": "2017-08-22", "close": 67.0066, "volume": 165888.0}, {"date": "2017-08-23", "close": 67.1662, "volume": 159738.0}, {"date": "2017-08-24", "close": 67.1463, "volume": 256868.0}, {"date": "2017-08-25", "close": 67.3557, "volume": 245947.0}, {"date": "2017-08-28", "close": 67.635, "volume": 308903.0}, {"date": "2017-08-29", "close": 67.5552, "volume": 238383.0}, {"date": "2017-08-30", "close": 67.8245, "volume": 175100.0}, {"date": "2017-08-31", "close": 68.6723, "volume": 354790.0}, {"date": "2017-09-01", "close": 69.1611, "volume": 264029.0}, {"date": "2017-09-05", "close": 69.0713, "volume": 298934.0}, {"date": "2017-09-06", "close": 68.9815, "volume": 259659.0}, {"date": "2017-09-07", "close": 69.5002, "volume": 184084.0}, {"date": "2017-09-08", "close": 69.4603, "volume": 179843.0}, {"date": "2017-09-11", "close": 69.7495, "volume": 229362.0}, {"date": "2017-09-12", "close": 69.2309, "volume": 195227.0}, {"date": "2017-09-13", "close": 68.9317, "volume": 329573.0}, {"date": "2017-09-14", "close": 69.2808, "volume": 329810.0}, {"date": "2017-09-15", "close": 69.4802, "volume": 549656.0}, {"date": "2017-09-18", "close": 69.5201, "volume": 377445.0}, {"date": "2017-09-19", "close": 68.8519, "volume": 485829.0}, {"date": "2017-09-20", "close": 68.8519, "volume": 193205.0}, {"date": "2017-09-21", "close": 68.403, "volume": 285683.0}, {"date": "2017-09-22", "close": 68.4529, "volume": 239295.0}, {"date": "2017-09-25", "close": 68.3831, "volume": 287954.0}, {"date": "2017-09-26", "close": 68.5327, "volume": 154367.0}, {"date": "2017-09-27", "close": 67.8345, "volume": 373145.0}, {"date": "2017-09-28", "close": 68.3731, "volume": 333597.0}, {"date": "2017-09-29", "close": 67.2161, "volume": 520879.0}, {"date": "2017-10-02", "close": 67.5951, "volume": 294577.0}, {"date": "2017-10-03", "close": 67.8345, "volume": 278054.0}, {"date": "2017-10-04", "close": 68.2534, "volume": 351296.0}, {"date": "2017-10-05", "close": 68.024, "volume": 229738.0}, {"date": "2017-10-06", "close": 67.7348, "volume": 214573.0}, {"date": "2017-10-09", "close": 68.1337, "volume": 211324.0}, {"date": "2017-10-10", "close": 68.423, "volume": 240137.0}, {"date": "2017-10-11", "close": 68.5028, "volume": 205376.0}, {"date": "2017-10-12", "close": 69.0613, "volume": 234930.0}, {"date": "2017-10-13", "close": 69.4204, "volume": 312951.0}, {"date": "2017-10-16", "close": 69.4004, "volume": 249063.0}, {"date": "2017-10-17", "close": 69.1012, "volume": 185962.0}, {"date": "2017-10-18", "close": 69.5002, "volume": 300725.0}, {"date": "2017-10-19", "close": 69.2608, "volume": 274647.0}, {"date": "2017-10-20", "close": 69.56, "volume": 276135.0}, {"date": "2017-10-23", "close": 69.2209, "volume": 219483.0}, {"date": "2017-10-24", "close": 68.802, "volume": 203099.0}, {"date": "2017-10-25", "close": 68.3631, "volume": 333654.0}, {"date": "2017-10-26", "close": 67.6649, "volume": 266773.0}, {"date": "2017-10-27", "close": 68.2434, "volume": 232880.0}, {"date": "2017-10-30", "close": 68.2035, "volume": 214301.0}, {"date": "2017-10-31", "close": 67.9741, "volume": 398404.0}, {"date": "2017-11-01", "close": 68.0539, "volume": 287309.0}, {"date": "2017-11-02", "close": 68.3731, "volume": 336648.0}, {"date": "2017-11-03", "close": 70.1585, "volume": 469853.0}, {"date": "2017-11-06", "close": 69.7096, "volume": 317074.0}, {"date": "2017-11-07", "close": 71.0362, "volume": 345942.0}, {"date": "2017-11-08", "close": 71.136, "volume": 324391.0}, {"date": "2017-11-09", "close": 71.0661, "volume": 309543.0}, {"date": "2017-11-10", "close": 70.8068, "volume": 264755.0}, {"date": "2017-11-13", "close": 71.505, "volume": 338098.0}, {"date": "2017-11-14", "close": 71.1459, "volume": 248204.0}, {"date": "2017-11-15", "close": 71.0761, "volume": 267726.0}, {"date": "2017-11-16", "close": 71.3155, "volume": 262991.0}, {"date": "2017-11-17", "close": 71.2656, "volume": 238484.0}, {"date": "2017-11-20", "close": 71.3055, "volume": 210485.0}, {"date": "2017-11-21", "close": 72.1334, "volume": 326663.0}, {"date": "2017-11-22", "close": 71.2955, "volume": 208147.0}, {"date": "2017-11-24", "close": 71.3354, "volume": 73558.0}, {"date": "2017-11-27", "close": 70.9464, "volume": 170042.0}, {"date": "2017-11-28", "close": 71.3753, "volume": 257979.0}, {"date": "2017-11-29", "close": 70.9165, "volume": 222084.0}, {"date": "2017-11-30", "close": 70.9963, "volume": 502000.0}, {"date": "2017-12-01", "close": 70.9764, "volume": 268331.0}, {"date": "2017-12-04", "close": 70.8268, "volume": 368924.0}, {"date": "2017-12-05", "close": 69.9191, "volume": 193635.0}, {"date": "2017-12-06", "close": 69.8892, "volume": 171238.0}, {"date": "2017-12-07", "close": 70.338, "volume": 171817.0}, {"date": "2017-12-08", "close": 70.727, "volume": 162509.0}, {"date": "2017-12-11", "close": 69.959, "volume": 312090.0}, {"date": "2017-12-12", "close": 69.6598, "volume": 362013.0}, {"date": "2017-12-13", "close": 70.1884, "volume": 314613.0}, {"date": "2017-12-14", "close": 69.6099, "volume": 443042.0}, {"date": "2017-12-15", "close": 70.4777, "volume": 584564.0}, {"date": "2017-12-18", "close": 70.7569, "volume": 272339.0}, {"date": "2017-12-19", "close": 69.201, "volume": 315692.0}, {"date": "2017-12-20", "close": 68.802, "volume": 401231.0}, {"date": "2017-12-21", "close": 68.4828, "volume": 204254.0}, {"date": "2017-12-22", "close": 68.7421, "volume": 294143.0}, {"date": "2017-12-26", "close": 69.0414, "volume": 199156.0}, {"date": "2017-12-27", "close": 69.4104, "volume": 304873.0}, {"date": "2017-12-28", "close": 69.0813, "volume": 270407.0}, {"date": "2017-12-29", "close": 68.7222, "volume": 211724.0}, {"date": "2018-01-02", "close": 68.2035, "volume": 306617.0}, {"date": "2018-01-03", "close": 68.2933, "volume": 266766.0}, {"date": "2018-01-04", "close": 67.3458, "volume": 292067.0}, {"date": "2018-01-05", "close": 67.5153, "volume": 294341.0}, {"date": "2018-01-08", "close": 67.5552, "volume": 259507.0}, {"date": "2018-01-09", "close": 67.0366, "volume": 246816.0}, {"date": "2018-01-10", "close": 65.321, "volume": 525581.0}, {"date": "2018-01-11", "close": 65.2612, "volume": 381079.0}, {"date": "2018-01-12", "close": 64.7824, "volume": 326499.0}, {"date": "2018-01-16", "close": 65.0517, "volume": 458043.0}, {"date": "2018-01-17", "close": 65.7998, "volume": 361969.0}, {"date": "2018-01-18", "close": 64.2139, "volume": 383979.0}, {"date": "2018-01-19", "close": 64.5829, "volume": 380142.0}, {"date": "2018-01-22", "close": 65.1913, "volume": 351087.0}, {"date": "2018-01-23", "close": 66.099, "volume": 377896.0}, {"date": "2018-01-24", "close": 65.4806, "volume": 351012.0}, {"date": "2018-01-25", "close": 65.6402, "volume": 336175.0}, {"date": "2018-01-26", "close": 65.3908, "volume": 275764.0}, {"date": "2018-01-29", "close": 64.2039, "volume": 356017.0}, {"date": "2018-01-30", "close": 63.6453, "volume": 300899.0}, {"date": "2018-01-31", "close": 64.6428, "volume": 506430.0}, {"date": "2018-02-01", "close": 63.5556, "volume": 404765.0}, {"date": "2018-02-02", "close": 62.9072, "volume": 469310.0}, {"date": "2018-02-05", "close": 60.9623, "volume": 468995.0}, {"date": "2018-02-06", "close": 61.1717, "volume": 795973.0}, {"date": "2018-02-07", "close": 60.7029, "volume": 454363.0}, {"date": "2018-02-08", "close": 59.0871, "volume": 619810.0}, {"date": "2018-02-09", "close": 60.9922, "volume": 514359.0}, {"date": "2018-02-12", "close": 60.9423, "volume": 494235.0}, {"date": "2018-02-13", "close": 61.0022, "volume": 352637.0}, {"date": "2018-02-14", "close": 60.2042, "volume": 385065.0}, {"date": "2018-02-15", "close": 61.0421, "volume": 364346.0}, {"date": "2018-02-16", "close": 61.6305, "volume": 275346.0}, {"date": "2018-02-20", "close": 60.1045, "volume": 400459.0}, {"date": "2018-02-21", "close": 59.3764, "volume": 535736.0}, {"date": "2018-02-22", "close": 59.8551, "volume": 339182.0}, {"date": "2018-02-23", "close": 60.5134, "volume": 617743.0}, {"date": "2018-02-26", "close": 60.8725, "volume": 366931.0}, {"date": "2018-02-27", "close": 59.925, "volume": 445029.0}, {"date": "2018-02-28", "close": 59.7654, "volume": 569072.0}, {"date": "2018-03-01", "close": 59.8152, "volume": 411609.0}, {"date": "2018-03-02", "close": 59.9748, "volume": 328905.0}, {"date": "2018-03-05", "close": 60.6132, "volume": 377705.0}, {"date": "2018-03-06", "close": 60.8027, "volume": 375863.0}, {"date": "2018-03-07", "close": 61.1717, "volume": 299675.0}, {"date": "2018-03-08", "close": 61.0121, "volume": 224107.0}, {"date": "2018-03-09", "close": 61.4111, "volume": 334739.0}, {"date": "2018-03-12", "close": 61.8201, "volume": 381646.0}, {"date": "2018-03-13", "close": 61.7403, "volume": 272484.0}, {"date": "2018-03-14", "close": 61.7403, "volume": 306922.0}, {"date": "2018-03-15", "close": 61.7702, "volume": 287861.0}, {"date": "2018-03-16", "close": 62.2789, "volume": 424863.0}, {"date": "2018-03-19", "close": 61.8001, "volume": 343060.0}, {"date": "2018-03-20", "close": 61.7702, "volume": 268654.0}, {"date": "2018-03-21", "close": 61.4311, "volume": 290568.0}, {"date": "2018-03-22", "close": 61.0221, "volume": 367211.0}, {"date": "2018-03-23", "close": 60.4336, "volume": 411061.0}, {"date": "2018-03-26", "close": 61.1817, "volume": 384595.0}, {"date": "2018-03-27", "close": 61.7103, "volume": 499575.0}, {"date": "2018-03-28", "close": 61.9996, "volume": 513441.0}, {"date": "2018-03-29", "close": 61.83, "volume": 448466.0}, {"date": "2018-04-02", "close": 61.0421, "volume": 333688.0}, {"date": "2018-04-03", "close": 62.0993, "volume": 488824.0}, {"date": "2018-04-04", "close": 62.3886, "volume": 336983.0}, {"date": "2018-04-05", "close": 62.2589, "volume": 326437.0}, {"date": "2018-04-06", "close": 62.1592, "volume": 261491.0}, {"date": "2018-04-09", "close": 61.8799, "volume": 233173.0}, {"date": "2018-04-10", "close": 61.85, "volume": 398418.0}, {"date": "2018-04-11", "close": 62.0096, "volume": 380037.0}, {"date": "2018-04-12", "close": 60.9722, "volume": 428719.0}, {"date": "2018-04-13", "close": 61.3912, "volume": 321666.0}, {"date": "2018-04-16", "close": 62.0594, "volume": 346300.0}, {"date": "2018-04-17", "close": 62.5083, "volume": 310978.0}, {"date": "2018-04-18", "close": 62.2888, "volume": 270815.0}, {"date": "2018-04-19", "close": 61.5906, "volume": 301835.0}, {"date": "2018-04-20", "close": 61.1318, "volume": 382945.0}, {"date": "2018-04-23", "close": 61.2116, "volume": 319522.0}, {"date": "2018-04-24", "close": 62.0794, "volume": 473833.0}, {"date": "2018-04-25", "close": 62.1891, "volume": 243016.0}, {"date": "2018-04-26", "close": 62.8773, "volume": 290678.0}, {"date": "2018-04-27", "close": 63.6753, "volume": 324600.0}, {"date": "2018-04-30", "close": 63.6852, "volume": 455658.0}, {"date": "2018-05-01", "close": 63.8548, "volume": 565127.0}, {"date": "2018-05-02", "close": 63.5655, "volume": 434057.0}, {"date": "2018-05-03", "close": 63.386, "volume": 345843.0}, {"date": "2018-05-04", "close": 64.0244, "volume": 261734.0}, {"date": "2018-05-07", "close": 65.3509, "volume": 735293.0}, {"date": "2018-05-08", "close": 65.3709, "volume": 615325.0}, {"date": "2018-05-09", "close": 65.8197, "volume": 446289.0}, {"date": "2018-05-10", "close": 65.9992, "volume": 288032.0}, {"date": "2018-05-11", "close": 65.6402, "volume": 293625.0}, {"date": "2018-05-14", "close": 65.2213, "volume": 253411.0}, {"date": "2018-05-15", "close": 64.5829, "volume": 399718.0}, {"date": "2018-05-16", "close": 64.563, "volume": 282529.0}, {"date": "2018-05-17", "close": 63.8747, "volume": 336050.0}, {"date": "2018-05-18", "close": 64.2737, "volume": 280803.0}, {"date": "2018-05-21", "close": 64.7126, "volume": 255720.0}, {"date": "2018-05-22", "close": 64.8722, "volume": 332524.0}, {"date": "2018-05-23", "close": 65.5903, "volume": 256997.0}, {"date": "2018-05-24", "close": 65.3509, "volume": 367523.0}, {"date": "2018-05-25", "close": 65.6102, "volume": 202163.0}, {"date": "2018-05-29", "close": 66.4381, "volume": 441206.0}, {"date": "2018-05-30", "close": 66.9368, "volume": 325350.0}, {"date": "2018-05-31", "close": 67.0366, "volume": 393479.0}, {"date": "2018-06-01", "close": 67.0765, "volume": 303906.0}, {"date": "2018-06-04", "close": 67.4754, "volume": 288219.0}, {"date": "2018-06-05", "close": 67.0465, "volume": 385606.0}, {"date": "2018-06-06", "close": 67.0066, "volume": 374026.0}, {"date": "2018-06-07", "close": 66.9169, "volume": 349832.0}, {"date": "2018-06-08", "close": 66.7872, "volume": 270443.0}, {"date": "2018-06-11", "close": 66.6176, "volume": 287991.0}, {"date": "2018-06-12", "close": 66.9667, "volume": 324188.0}, {"date": "2018-06-13", "close": 65.71, "volume": 259371.0}, {"date": "2018-06-14", "close": 66.7972, "volume": 322649.0}, {"date": "2018-06-15", "close": 66.857, "volume": 373899.0}, {"date": "2018-06-18", "close": 65.5903, "volume": 1049154.0}, {"date": "2018-06-19", "close": 65.69, "volume": 698114.0}, {"date": "2018-06-20", "close": 66.1987, "volume": 289722.0}, {"date": "2018-06-21", "close": 65.5903, "volume": 457383.0}, {"date": "2018-06-22", "close": 66.2885, "volume": 601574.0}, {"date": "2018-06-25", "close": 66.1588, "volume": 411409.0}, {"date": "2018-06-26", "close": 66.0691, "volume": 397593.0}, {"date": "2018-06-27", "close": 66.099, "volume": 351363.0}, {"date": "2018-06-28", "close": 66.0192, "volume": 397136.0}, {"date": "2018-06-29", "close": 66.1788, "volume": 430192.0}, {"date": "2018-07-02", "close": 65.4706, "volume": 378492.0}, {"date": "2018-07-03", "close": 66.3084, "volume": 292178.0}, {"date": "2018-07-05", "close": 67.0765, "volume": 257947.0}, {"date": "2018-07-06", "close": 67.7647, "volume": 224599.0}, {"date": "2018-07-09", "close": 67.0964, "volume": 349926.0}, {"date": "2018-07-10", "close": 66.8869, "volume": 337369.0}, {"date": "2018-07-11", "close": 66.488, "volume": 207753.0}, {"date": "2018-07-12", "close": 66.7074, "volume": 239482.0}, {"date": "2018-07-13", "close": 66.6077, "volume": 147773.0}, {"date": "2018-07-16", "close": 65.9194, "volume": 458830.0}, {"date": "2018-07-17", "close": 65.3808, "volume": 436940.0}, {"date": "2018-07-18", "close": 65.4008, "volume": 240545.0}, {"date": "2018-07-19", "close": 66.1688, "volume": 258492.0}, {"date": "2018-07-20", "close": 65.8496, "volume": 203928.0}, {"date": "2018-07-23", "close": 65.3908, "volume": 263341.0}, {"date": "2018-07-24", "close": 64.6428, "volume": 362981.0}, {"date": "2018-07-25", "close": 64.8921, "volume": 199522.0}, {"date": "2018-07-26", "close": 65.1115, "volume": 162451.0}, {"date": "2018-07-27", "close": 64.4532, "volume": 211235.0}, {"date": "2018-07-30", "close": 64.4931, "volume": 292472.0}, {"date": "2018-07-31", "close": 65.2113, "volume": 307083.0}, {"date": "2018-08-01", "close": 65.5305, "volume": 262191.0}, {"date": "2018-08-02", "close": 65.4207, "volume": 278514.0}, {"date": "2018-08-03", "close": 65.2911, "volume": 338500.0}, {"date": "2018-08-06", "close": 65.5205, "volume": 310026.0}, {"date": "2018-08-07", "close": 65.4507, "volume": 299571.0}, {"date": "2018-08-08", "close": 65.3808, "volume": 312973.0}, {"date": "2018-08-09", "close": 65.5005, "volume": 238600.0}, {"date": "2018-08-10", "close": 64.7325, "volume": 276571.0}, {"date": "2018-08-13", "close": 64.5729, "volume": 287142.0}, {"date": "2018-08-14", "close": 64.6029, "volume": 223936.0}, {"date": "2018-08-15", "close": 65.2013, "volume": 220201.0}, {"date": "2018-08-16", "close": 65.3709, "volume": 274281.0}, {"date": "2018-08-17", "close": 66.109, "volume": 314042.0}, {"date": "2018-08-20", "close": 66.3483, "volume": 228393.0}, {"date": "2018-08-21", "close": 66.1489, "volume": 255224.0}, {"date": "2018-08-22", "close": 65.3409, "volume": 358055.0}, {"date": "2018-08-23", "close": 65.2113, "volume": 188813.0}, {"date": "2018-08-24", "close": 65.7399, "volume": 215615.0}, {"date": "2018-08-27", "close": 65.6501, "volume": 232908.0}, {"date": "2018-08-28", "close": 66.5777, "volume": 297017.0}, {"date": "2018-08-29", "close": 66.468, "volume": 266009.0}, {"date": "2018-08-30", "close": 66.1489, "volume": 186980.0}, {"date": "2018-08-31", "close": 66.4082, "volume": 288489.0}, {"date": "2018-09-04", "close": 65.72, "volume": 431394.0}, {"date": "2018-09-05", "close": 66.2087, "volume": 246506.0}, {"date": "2018-09-06", "close": 66.089, "volume": 217440.0}, {"date": "2018-09-07", "close": 65.0118, "volume": 294570.0}, {"date": "2018-09-10", "close": 65.3709, "volume": 228364.0}, {"date": "2018-09-11", "close": 65.1814, "volume": 211469.0}, {"date": "2018-09-12", "close": 65.1614, "volume": 221675.0}, {"date": "2018-09-13", "close": 65.4307, "volume": 233819.0}, {"date": "2018-09-14", "close": 65.2213, "volume": 370640.0}, {"date": "2018-09-17", "close": 65.3908, "volume": 444091.0}, {"date": "2018-09-18", "close": 65.311, "volume": 275811.0}, {"date": "2018-09-19", "close": 64.6926, "volume": 380054.0}, {"date": "2018-09-20", "close": 65.8297, "volume": 360834.0}, {"date": "2018-09-21", "close": 65.6003, "volume": 607392.0}, {"date": "2018-09-24", "close": 64.6128, "volume": 644912.0}, {"date": "2018-09-25", "close": 64.6029, "volume": 400485.0}, {"date": "2018-09-26", "close": 63.7052, "volume": 504315.0}, {"date": "2018-09-27", "close": 64.0443, "volume": 406843.0}, {"date": "2018-09-28", "close": 64.144, "volume": 566900.0}, {"date": "2018-10-01", "close": 63.5057, "volume": 699357.0}, {"date": "2018-10-02", "close": 63.3262, "volume": 395086.0}, {"date": "2018-10-03", "close": 62.8574, "volume": 499366.0}, {"date": "2018-10-04", "close": 62.7177, "volume": 587482.0}, {"date": "2018-10-05", "close": 62.7776, "volume": 448534.0}, {"date": "2018-10-08", "close": 63.8648, "volume": 399735.0}, {"date": "2018-10-09", "close": 64.1241, "volume": 232043.0}, {"date": "2018-10-10", "close": 63.6154, "volume": 820767.0}, {"date": "2018-10-11", "close": 62.7676, "volume": 833720.0}, {"date": "2018-10-12", "close": 62.987, "volume": 772387.0}, {"date": "2018-10-15", "close": 63.4957, "volume": 494496.0}, {"date": "2018-10-16", "close": 64.5131, "volume": 390978.0}, {"date": "2018-10-17", "close": 64.5231, "volume": 349155.0}, {"date": "2018-10-18", "close": 64.5929, "volume": 455647.0}, {"date": "2018-10-19", "close": 64.952, "volume": 333894.0}, {"date": "2018-10-22", "close": 64.5231, "volume": 428541.0}, {"date": "2018-10-23", "close": 65.6102, "volume": 556972.0}, {"date": "2018-10-24", "close": 66.5478, "volume": 1058908.0}, {"date": "2018-10-25", "close": 67.0765, "volume": 501689.0}, {"date": "2018-10-26", "close": 65.8197, "volume": 362148.0}, {"date": "2018-10-29", "close": 66.2586, "volume": 399080.0}, {"date": "2018-10-30", "close": 66.498, "volume": 500681.0}, {"date": "2018-10-31", "close": 65.8397, "volume": 924547.0}, {"date": "2018-11-01", "close": 64.7325, "volume": 5684610.0}, {"date": "2018-11-02", "close": 65.4307, "volume": 14329650.0}, {"date": "2018-11-05", "close": 64.563, "volume": 2814917.0}, {"date": "2018-11-06", "close": 64.8223, "volume": 2511957.0}, {"date": "2018-11-07", "close": 64.942, "volume": 2050432.0}, {"date": "2018-11-08", "close": 64.8821, "volume": 1475270.0}, {"date": "2018-11-09", "close": 64.4034, "volume": 1171677.0}, {"date": "2018-11-12", "close": 66.0491, "volume": 2664631.0}, {"date": "2018-11-13", "close": 65.7599, "volume": 1876137.0}, {"date": "2018-11-14", "close": 66.3882, "volume": 1703023.0}, {"date": "2018-11-15", "close": 66.488, "volume": 2340021.0}, {"date": "2018-11-16", "close": 68.423, "volume": 5365523.0}, {"date": "2018-11-19", "close": 68.423, "volume": 1964058.0}, {"date": "2018-11-20", "close": 68.2335, "volume": 1791039.0}, {"date": "2018-11-21", "close": 68.034, "volume": 1449780.0}, {"date": "2018-11-23", "close": 68.2634, "volume": 884737.0}, {"date": "2018-11-26", "close": 67.256, "volume": 1483269.0}, {"date": "2018-11-27", "close": 67.266, "volume": 1623221.0}, {"date": "2018-11-28", "close": 67.7647, "volume": 1396540.0}, {"date": "2018-11-29", "close": 67.6151, "volume": 2399346.0}, {"date": "2018-11-30", "close": 67.5752, "volume": 4619412.0}, {"date": "2018-12-03", "close": 68.5526, "volume": 2146329.0}, {"date": "2018-12-04", "close": 68.1636, "volume": 1485852.0}, {"date": "2018-12-06", "close": 69.8194, "volume": 3545448.0}, {"date": "2018-12-07", "close": 69.4503, "volume": 2194112.0}, {"date": "2018-12-10", "close": 69.8992, "volume": 2393587.0}, {"date": "2018-12-11", "close": 70.328, "volume": 1857795.0}, {"date": "2018-12-12", "close": 69.1012, "volume": 1647750.0}, {"date": "2018-12-13", "close": 70.348, "volume": 1787135.0}, {"date": "2018-12-14", "close": 70.3979, "volume": 1486858.0}, {"date": "2018-12-17", "close": 68.3232, "volume": 2364051.0}, {"date": "2018-12-18", "close": 69.0114, "volume": 3323027.0}, {"date": "2018-12-19", "close": 68.6125, "volume": 2707078.0}, {"date": "2018-12-20", "close": 67.8245, "volume": 2359052.0}, {"date": "2018-12-21", "close": 68.2235, "volume": 7737771.0}, {"date": "2018-12-24", "close": 64.6826, "volume": 1023510.0}, {"date": "2018-12-26", "close": 66.0491, "volume": 1296190.0}, {"date": "2018-12-27", "close": 66.2187, "volume": 1354623.0}, {"date": "2018-12-28", "close": 65.0218, "volume": 1137894.0}, {"date": "2018-12-31", "close": 65.1714, "volume": 1095185.0}, {"date": "2019-01-02", "close": 63.9745, "volume": 1153659.0}, {"date": "2019-01-03", "close": 64.7525, "volume": 1010053.0}, {"date": "2019-01-04", "close": 65.7898, "volume": 1038045.0}, {"date": "2019-01-07", "close": 66.4281, "volume": 1056917.0}, {"date": "2019-01-08", "close": 67.9442, "volume": 1332361.0}, {"date": "2019-01-09", "close": 68.1138, "volume": 847371.0}, {"date": "2019-01-10", "close": 68.9317, "volume": 1185314.0}, {"date": "2019-01-11", "close": 68.6424, "volume": 724748.0}, {"date": "2019-01-14", "close": 68.1237, "volume": 799826.0}, {"date": "2019-01-15", "close": 69.1212, "volume": 960134.0}, {"date": "2019-01-16", "close": 69.4802, "volume": 940157.0}, {"date": "2019-01-17", "close": 69.5002, "volume": 773973.0}, {"date": "2019-01-18", "close": 69.6697, "volume": 591349.0}, {"date": "2019-01-22", "close": 69.7296, "volume": 754026.0}, {"date": "2019-01-23", "close": 69.9291, "volume": 1145842.0}, {"date": "2019-01-24", "close": 70.5076, "volume": 1068532.0}, {"date": "2019-01-25", "close": 71.5948, "volume": 1106321.0}, {"date": "2019-01-28", "close": 72.3129, "volume": 1033123.0}, {"date": "2019-01-29", "close": 73.2904, "volume": 1046599.0}, {"date": "2019-01-30", "close": 73.9487, "volume": 1095062.0}, {"date": "2019-01-31", "close": 74.6967, "volume": 1273128.0}, {"date": "2019-02-01", "close": 74.2579, "volume": 1392097.0}, {"date": "2019-02-04", "close": 74.5072, "volume": 886049.0}, {"date": "2019-02-05", "close": 74.7765, "volume": 918178.0}, {"date": "2019-02-06", "close": 74.1282, "volume": 1338695.0}, {"date": "2019-02-07", "close": 74.9561, "volume": 883517.0}, {"date": "2019-02-08", "close": 75.2952, "volume": 708693.0}, {"date": "2019-02-11", "close": 75.4348, "volume": 872039.0}, {"date": "2019-02-12", "close": 75.1456, "volume": 1020392.0}, {"date": "2019-02-13", "close": 74.8164, "volume": 834574.0}, {"date": "2019-02-14", "close": 74.9461, "volume": 613946.0}, {"date": "2019-02-15", "close": 75.0059, "volume": 695933.0}, {"date": "2019-02-19", "close": 74.996, "volume": 839207.0}, {"date": "2019-02-20", "close": 73.9886, "volume": 934709.0}, {"date": "2019-02-21", "close": 74.208, "volume": 1115695.0}, {"date": "2019-02-22", "close": 74.5571, "volume": 955887.0}, {"date": "2019-02-25", "close": 73.9786, "volume": 802105.0}, {"date": "2019-02-26", "close": 73.8489, "volume": 713990.0}, {"date": "2019-02-27", "close": 73.3203, "volume": 699354.0}, {"date": "2019-02-28", "close": 73.6794, "volume": 1296784.0}, {"date": "2019-03-01", "close": 73.3702, "volume": 906518.0}, {"date": "2019-03-04", "close": 73.4001, "volume": 1159851.0}, {"date": "2019-03-05", "close": 74.0085, "volume": 964780.0}, {"date": "2019-03-06", "close": 74.2878, "volume": 789732.0}, {"date": "2019-03-07", "close": 74.2778, "volume": 1033014.0}, {"date": "2019-03-08", "close": 75.0359, "volume": 1173006.0}, {"date": "2019-03-11", "close": 75.5745, "volume": 1006975.0}, {"date": "2019-03-12", "close": 76.5819, "volume": 1462689.0}, {"date": "2019-03-13", "close": 76.532, "volume": 1763932.0}, {"date": "2019-03-14", "close": 76.8013, "volume": 2170647.0}, {"date": "2019-03-15", "close": 76.9409, "volume": 5012159.0}, {"date": "2019-03-18", "close": 76.4721, "volume": 1655998.0}, {"date": "2019-03-19", "close": 76.3824, "volume": 1447513.0}, {"date": "2019-03-20", "close": 76.6517, "volume": 738036.0}, {"date": "2019-03-21", "close": 77.7089, "volume": 1241617.0}, {"date": "2019-03-22", "close": 77.5693, "volume": 1129075.0}, {"date": "2019-03-25", "close": 77.7289, "volume": 705803.0}, {"date": "2019-03-26", "close": 78.6764, "volume": 695901.0}, {"date": "2019-03-27", "close": 78.457, "volume": 898201.0}, {"date": "2019-03-28", "close": 78.1179, "volume": 822865.0}, {"date": "2019-03-29", "close": 78.1279, "volume": 1166515.0}, {"date": "2019-04-01", "close": 77.7189, "volume": 982639.0}, {"date": "2019-04-02", "close": 78.3672, "volume": 1175848.0}, {"date": "2019-04-03", "close": 78.5667, "volume": 1077471.0}, {"date": "2019-04-04", "close": 77.9683, "volume": 647258.0}, {"date": "2019-04-05", "close": 78.0979, "volume": 496717.0}, {"date": "2019-04-08", "close": 77.699, "volume": 514271.0}, {"date": "2019-04-09", "close": 77.3299, "volume": 622281.0}, {"date": "2019-04-10", "close": 78.1578, "volume": 638747.0}, {"date": "2019-04-11", "close": 78.6565, "volume": 593635.0}, {"date": "2019-04-12", "close": 79.1652, "volume": 550796.0}, {"date": "2019-04-15", "close": 79.0355, "volume": 559477.0}, {"date": "2019-04-16", "close": 76.9409, "volume": 565328.0}, {"date": "2019-04-17", "close": 75.764, "volume": 688034.0}, {"date": "2019-04-18", "close": 76.512, "volume": 509450.0}, {"date": "2019-04-22", "close": 76.133, "volume": 621343.0}, {"date": "2019-04-23", "close": 77.0108, "volume": 592969.0}, {"date": "2019-04-24", "close": 77.9284, "volume": 498261.0}, {"date": "2019-04-25", "close": 77.9384, "volume": 453582.0}, {"date": "2019-04-26", "close": 78.6964, "volume": 1117335.0}, {"date": "2019-04-29", "close": 77.7987, "volume": 581363.0}, {"date": "2019-04-30", "close": 79.1153, "volume": 776581.0}, {"date": "2019-05-01", "close": 78.9757, "volume": 677199.0}, {"date": "2019-05-02", "close": 79.0854, "volume": 624311.0}, {"date": "2019-05-03", "close": 79.0255, "volume": 557189.0}, {"date": "2019-05-06", "close": 78.6565, "volume": 553247.0}, {"date": "2019-05-07", "close": 77.4995, "volume": 658620.0}, {"date": "2019-05-08", "close": 77.4396, "volume": 598141.0}, {"date": "2019-05-09", "close": 77.8087, "volume": 442477.0}, {"date": "2019-05-10", "close": 78.9258, "volume": 445988.0}, {"date": "2019-05-13", "close": 79.235, "volume": 601474.0}, {"date": "2019-05-14", "close": 79.5542, "volume": 724863.0}, {"date": "2019-05-15", "close": 79.7636, "volume": 377936.0}, {"date": "2019-05-16", "close": 80.5416, "volume": 419576.0}, {"date": "2019-05-17", "close": 80.5217, "volume": 473641.0}, {"date": "2019-05-20", "close": 79.9731, "volume": 458106.0}, {"date": "2019-05-21", "close": 80.8309, "volume": 544230.0}, {"date": "2019-05-22", "close": 81.6587, "volume": 654459.0}, {"date": "2019-05-23", "close": 82.716, "volume": 809919.0}, {"date": "2019-05-24", "close": 83.3843, "volume": 1096644.0}, {"date": "2019-05-28", "close": 82.696, "volume": 1440989.0}, {"date": "2019-05-29", "close": 81.7984, "volume": 709503.0}, {"date": "2019-05-30", "close": 81.8682, "volume": 721228.0}, {"date": "2019-05-31", "close": 82.7958, "volume": 1090478.0}, {"date": "2019-06-03", "close": 83.2945, "volume": 801639.0}, {"date": "2019-06-04", "close": 82.327, "volume": 836191.0}, {"date": "2019-06-05", "close": 84.3119, "volume": 681074.0}, {"date": "2019-06-06", "close": 84.0924, "volume": 564213.0}, {"date": "2019-06-07", "close": 84.8106, "volume": 689230.0}, {"date": "2019-06-10", "close": 84.5512, "volume": 459413.0}, {"date": "2019-06-11", "close": 84.6709, "volume": 432212.0}, {"date": "2019-06-12", "close": 84.6909, "volume": 489939.0}, {"date": "2019-06-13", "close": 85.0599, "volume": 472309.0}, {"date": "2019-06-14", "close": 85.2794, "volume": 457077.0}, {"date": "2019-06-17", "close": 85.6085, "volume": 677046.0}, {"date": "2019-06-18", "close": 84.9502, "volume": 793316.0}, {"date": "2019-06-19", "close": 85.3891, "volume": 1626896.0}, {"date": "2019-06-20", "close": 85.7781, "volume": 1629916.0}, {"date": "2019-06-21", "close": 85.3592, "volume": 2951856.0}, {"date": "2019-06-24", "close": 85.399, "volume": 1407093.0}, {"date": "2019-06-25", "close": 83.8132, "volume": 1755826.0}, {"date": "2019-06-26", "close": 81.0902, "volume": 1305563.0}, {"date": "2019-06-27", "close": 81.2099, "volume": 739115.0}, {"date": "2019-06-28", "close": 80.9705, "volume": 1585628.0}, {"date": "2019-07-01", "close": 80.1227, "volume": 1318655.0}, {"date": "2019-07-02", "close": 80.9506, "volume": 817343.0}, {"date": "2019-07-03", "close": 82.4267, "volume": 371074.0}, {"date": "2019-07-05", "close": 82.7659, "volume": 607186.0}, {"date": "2019-07-08", "close": 83.2147, "volume": 682726.0}, {"date": "2019-07-09", "close": 84.3318, "volume": 894955.0}, {"date": "2019-07-10", "close": 84.3518, "volume": 827937.0}, {"date": "2019-07-11", "close": 83.7832, "volume": 773996.0}, {"date": "2019-07-12", "close": 84.1124, "volume": 645039.0}, {"date": "2019-07-15", "close": 84.7507, "volume": 730716.0}, {"date": "2019-07-16", "close": 84.3518, "volume": 840903.0}, {"date": "2019-07-17", "close": 84.6011, "volume": 812903.0}, {"date": "2019-07-18", "close": 84.7009, "volume": 608916.0}, {"date": "2019-07-19", "close": 83.6236, "volume": 468090.0}, {"date": "2019-07-22", "close": 84.1423, "volume": 557216.0}, {"date": "2019-07-23", "close": 84.6909, "volume": 717764.0}, {"date": "2019-07-24", "close": 84.661, "volume": 611424.0}, {"date": "2019-07-25", "close": 84.7507, "volume": 533256.0}, {"date": "2019-07-26", "close": 84.9702, "volume": 634424.0}, {"date": "2019-07-29", "close": 85.7781, "volume": 888239.0}, {"date": "2019-07-30", "close": 86.1671, "volume": 614528.0}, {"date": "2019-07-31", "close": 86.3167, "volume": 1151796.0}, {"date": "2019-08-01", "close": 86.6757, "volume": 951370.0}, {"date": "2019-08-02", "close": 83.0451, "volume": 1623497.0}, {"date": "2019-08-05", "close": 83.2346, "volume": 757625.0}, {"date": "2019-08-06", "close": 83.8331, "volume": 624059.0}, {"date": "2019-08-07", "close": 85.7781, "volume": 1088199.0}, {"date": "2019-08-08", "close": 87.0647, "volume": 573635.0}, {"date": "2019-08-09", "close": 87.8427, "volume": 504970.0}, {"date": "2019-08-12", "close": 87.4138, "volume": 347474.0}, {"date": "2019-08-13", "close": 87.6931, "volume": 615220.0}, {"date": "2019-08-14", "close": 87.2842, "volume": 1005437.0}, {"date": "2019-08-15", "close": 87.7031, "volume": 498154.0}, {"date": "2019-08-16", "close": 88.3913, "volume": 500469.0}, {"date": "2019-08-19", "close": 88.4512, "volume": 531811.0}, {"date": "2019-08-20", "close": 88.132, "volume": 487916.0}, {"date": "2019-08-21", "close": 88.0821, "volume": 796926.0}, {"date": "2019-08-22", "close": 88.4312, "volume": 503552.0}, {"date": "2019-08-23", "close": 87.5036, "volume": 689845.0}, {"date": "2019-08-26", "close": 87.5834, "volume": 627219.0}, {"date": "2019-08-27", "close": 88.142, "volume": 1096975.0}, {"date": "2019-08-28", "close": 88.5509, "volume": 550684.0}, {"date": "2019-08-29", "close": 88.9598, "volume": 522946.0}, {"date": "2019-08-30", "close": 89.5683, "volume": 582727.0}, {"date": "2019-09-03", "close": 90.7751, "volume": 652638.0}, {"date": "2019-09-04", "close": 91.3636, "volume": 664887.0}, {"date": "2019-09-05", "close": 89.9174, "volume": 530828.0}, {"date": "2019-09-06", "close": 90.1468, "volume": 383359.0}, {"date": "2019-09-09", "close": 89.1394, "volume": 335778.0}, {"date": "2019-09-10", "close": 87.1545, "volume": 857862.0}, {"date": "2019-09-11", "close": 87.9624, "volume": 572081.0}, {"date": "2019-09-12", "close": 88.491, "volume": 392580.0}, {"date": "2019-09-13", "close": 86.1571, "volume": 681997.0}, {"date": "2019-09-16", "close": 87.5335, "volume": 525788.0}, {"date": "2019-09-17", "close": 88.4811, "volume": 474843.0}, {"date": "2019-09-18", "close": 88.2517, "volume": 494969.0}, {"date": "2019-09-19", "close": 88.7005, "volume": 570582.0}, {"date": "2019-09-20", "close": 89.9074, "volume": 1583123.0}, {"date": "2019-09-23", "close": 89.6481, "volume": 532230.0}, {"date": "2019-09-24", "close": 89.6481, "volume": 533347.0}, {"date": "2019-09-25", "close": 90.3263, "volume": 468457.0}, {"date": "2019-09-26", "close": 91.3836, "volume": 465836.0}, {"date": "2019-09-27", "close": 89.8076, "volume": 393759.0}, {"date": "2019-09-30", "close": 89.269, "volume": 625079.0}, {"date": "2019-10-01", "close": 89.8475, "volume": 511563.0}, {"date": "2019-10-02", "close": 90.4659, "volume": 541027.0}, {"date": "2019-10-03", "close": 90.835, "volume": 515326.0}, {"date": "2019-10-04", "close": 91.3536, "volume": 389945.0}, {"date": "2019-10-07", "close": 90.8549, "volume": 393260.0}, {"date": "2019-10-08", "close": 90.4959, "volume": 392318.0}, {"date": "2019-10-09", "close": 90.5557, "volume": 326075.0}, {"date": "2019-10-10", "close": 90.9347, "volume": 403897.0}, {"date": "2019-10-11", "close": 90.4659, "volume": 412748.0}, {"date": "2019-10-14", "close": 90.2465, "volume": 260020.0}, {"date": "2019-10-15", "close": 89.7677, "volume": 719115.0}, {"date": "2019-10-16", "close": 89.9273, "volume": 781351.0}, {"date": "2019-10-17", "close": 91.2439, "volume": 487896.0}, {"date": "2019-10-18", "close": 93.2088, "volume": 803861.0}, {"date": "2019-10-21", "close": 92.8597, "volume": 411371.0}, {"date": "2019-10-22", "close": 92.8198, "volume": 288571.0}, {"date": "2019-10-23", "close": 92.3012, "volume": 600513.0}, {"date": "2019-10-24", "close": 92.2413, "volume": 644546.0}, {"date": "2019-10-25", "close": 91.5033, "volume": 805009.0}, {"date": "2019-10-28", "close": 91.0644, "volume": 1066011.0}, {"date": "2019-10-29", "close": 91.3636, "volume": 1345325.0}, {"date": "2019-10-30", "close": 91.9421, "volume": 1177876.0}, {"date": "2019-10-31", "close": 91.8224, "volume": 1032917.0}, {"date": "2019-11-01", "close": 88.7504, "volume": 1509198.0}, {"date": "2019-11-04", "close": 88.3015, "volume": 913506.0}, {"date": "2019-11-05", "close": 86.2568, "volume": 1118775.0}, {"date": "2019-11-06", "close": 85.9576, "volume": 822286.0}, {"date": "2019-11-07", "close": 84.9203, "volume": 799845.0}, {"date": "2019-11-08", "close": 84.242, "volume": 628968.0}, {"date": "2019-11-11", "close": 84.0725, "volume": 548833.0}, {"date": "2019-11-12", "close": 83.6935, "volume": 776205.0}, {"date": "2019-11-13", "close": 84.5413, "volume": 785828.0}, {"date": "2019-11-14", "close": 83.8231, "volume": 792522.0}, {"date": "2019-11-15", "close": 85.1297, "volume": 862579.0}, {"date": "2019-11-18", "close": 85.6684, "volume": 699630.0}, {"date": "2019-11-19", "close": 85.5187, "volume": 930245.0}, {"date": "2019-11-20", "close": 85.9676, "volume": 771215.0}, {"date": "2019-11-21", "close": 83.6436, "volume": 880390.0}, {"date": "2019-11-22", "close": 82.8257, "volume": 610322.0}, {"date": "2019-11-25", "close": 83.085, "volume": 710073.0}, {"date": "2019-11-26", "close": 84.5113, "volume": 2683733.0}, {"date": "2019-11-27", "close": 84.4216, "volume": 1137259.0}, {"date": "2019-11-29", "close": 83.2047, "volume": 497498.0}, {"date": "2019-12-02", "close": 81.3296, "volume": 1068515.0}, {"date": "2019-12-03", "close": 80.6813, "volume": 860790.0}, {"date": "2019-12-04", "close": 81.2298, "volume": 594279.0}, {"date": "2019-12-05", "close": 81.5191, "volume": 530479.0}, {"date": "2019-12-06", "close": 81.5291, "volume": 619684.0}, {"date": "2019-12-09", "close": 81.5889, "volume": 580387.0}, {"date": "2019-12-10", "close": 81.4094, "volume": 477170.0}, {"date": "2019-12-11", "close": 80.1925, "volume": 723526.0}, {"date": "2019-12-12", "close": 77.3499, "volume": 1063715.0}, {"date": "2019-12-13", "close": 77.0606, "volume": 893195.0}, {"date": "2019-12-16", "close": 77.4097, "volume": 841940.0}, {"date": "2019-12-17", "close": 76.4721, "volume": 990373.0}, {"date": "2019-12-18", "close": 77.3997, "volume": 759780.0}, {"date": "2019-12-19", "close": 77.679, "volume": 923216.0}, {"date": "2019-12-20", "close": 78.3074, "volume": 1439388.0}, {"date": "2019-12-23", "close": 77.7488, "volume": 591958.0}, {"date": "2019-12-24", "close": 78.2874, "volume": 172272.0}, {"date": "2019-12-26", "close": 79.0355, "volume": 460656.0}, {"date": "2019-12-27", "close": 79.3846, "volume": 552059.0}, {"date": "2019-12-30", "close": 78.8261, "volume": 571402.0}, {"date": "2019-12-31", "close": 79.8334, "volume": 590084.0}, {"date": "2020-01-02", "close": 78.8061, "volume": 726059.0}, {"date": "2020-01-03", "close": 79.8833, "volume": 797667.0}, {"date": "2020-01-06", "close": 80.4219, "volume": 577922.0}, {"date": "2020-01-07", "close": 80.2823, "volume": 686609.0}, {"date": "2020-01-08", "close": 79.8135, "volume": 819945.0}, {"date": "2020-01-09", "close": 80.6214, "volume": 668180.0}, {"date": "2020-01-10", "close": 81.8682, "volume": 926669.0}, {"date": "2020-01-13", "close": 83.0352, "volume": 921149.0}, {"date": "2020-01-14", "close": 82.3469, "volume": 661378.0}, {"date": "2020-01-15", "close": 83.0152, "volume": 554048.0}, {"date": "2020-01-16", "close": 83.0451, "volume": 483274.0}, {"date": "2020-01-17", "close": 82.9254, "volume": 413180.0}, {"date": "2020-01-21", "close": 84.0725, "volume": 411308.0}, {"date": "2020-01-22", "close": 83.853, "volume": 459221.0}, {"date": "2020-01-23", "close": 84.0326, "volume": 481505.0}, {"date": "2020-01-24", "close": 84.1224, "volume": 428410.0}, {"date": "2020-01-27", "close": 84.0426, "volume": 463546.0}, {"date": "2020-01-28", "close": 83.5538, "volume": 492663.0}, {"date": "2020-01-29", "close": 84.0924, "volume": 390635.0}, {"date": "2020-01-30", "close": 84.3318, "volume": 305395.0}, {"date": "2020-01-31", "close": 83.9029, "volume": 479383.0}, {"date": "2020-02-03", "close": 83.883, "volume": 453143.0}, {"date": "2020-02-04", "close": 84.3119, "volume": 418824.0}, {"date": "2020-02-05", "close": 84.1124, "volume": 304902.0}, {"date": "2020-02-06", "close": 84.7806, "volume": 322660.0}, {"date": "2020-02-07", "close": 84.5911, "volume": 246689.0}, {"date": "2020-02-10", "close": 84.7906, "volume": 373112.0}, {"date": "2020-02-11", "close": 84.4415, "volume": 354803.0}, {"date": "2020-02-12", "close": 84.5213, "volume": 402545.0}, {"date": "2020-02-13", "close": 85.1497, "volume": 357022.0}, {"date": "2020-02-14", "close": 85.6085, "volume": 292780.0}, {"date": "2020-02-18", "close": 85.6783, "volume": 427490.0}, {"date": "2020-02-19", "close": 84.4116, "volume": 384360.0}, {"date": "2020-02-20", "close": 84.631, "volume": 451756.0}, {"date": "2020-02-21", "close": 87.7729, "volume": 853283.0}, {"date": "2020-02-24", "close": 88.0422, "volume": 999057.0}, {"date": "2020-02-25", "close": 86.7755, "volume": 806587.0}, {"date": "2020-02-26", "close": 86.4463, "volume": 858818.0}, {"date": "2020-02-27", "close": 80.5217, "volume": 901048.0}, {"date": "2020-02-28", "close": 77.2102, "volume": 2034912.0}, {"date": "2020-03-02", "close": 81.0603, "volume": 984227.0}, {"date": "2020-03-03", "close": 80.6414, "volume": 960822.0}, {"date": "2020-03-04", "close": 84.3019, "volume": 606005.0}, {"date": "2020-03-05", "close": 83.2845, "volume": 530748.0}, {"date": "2020-03-06", "close": 82.3968, "volume": 598194.0}, {"date": "2020-03-09", "close": 76.6417, "volume": 1036394.0}, {"date": "2020-03-10", "close": 79.6639, "volume": 769685.0}, {"date": "2020-03-11", "close": 75.8138, "volume": 1093010.0}, {"date": "2020-03-12", "close": 67.4355, "volume": 1607444.0}, {"date": "2020-03-13", "close": 73.6893, "volume": 1163354.0}, {"date": "2020-03-16", "close": 60.5833, "volume": 1211821.0}, {"date": "2020-03-17", "close": 63.9446, "volume": 1212749.0}, {"date": "2020-03-18", "close": 53.3121, "volume": 1514169.0}, {"date": "2020-03-19", "close": 45.7117, "volume": 3348495.0}, {"date": "2020-03-20", "close": 49.2326, "volume": 1976256.0}, {"date": "2020-03-23", "close": 43.7468, "volume": 1836895.0}, {"date": "2020-03-24", "close": 52.5042, "volume": 1437486.0}, {"date": "2020-03-25", "close": 57.2419, "volume": 1643365.0}, {"date": "2020-03-26", "close": 60.5334, "volume": 1455986.0}, {"date": "2020-03-27", "close": 60.1843, "volume": 998949.0}, {"date": "2020-03-30", "close": 59.1569, "volume": 2063820.0}, {"date": "2020-03-31", "close": 57.9301, "volume": 3657700.0}, {"date": "2020-04-01", "close": 54.6785, "volume": 1610543.0}, {"date": "2020-04-02", "close": 54.4192, "volume": 2198936.0}, {"date": "2020-04-03", "close": 50.1303, "volume": 1871666.0}, {"date": "2020-04-06", "close": 55.9951, "volume": 1375332.0}, {"date": "2020-04-07", "close": 59.0572, "volume": 1509216.0}, {"date": "2020-04-08", "close": 62.1891, "volume": 1182407.0}, {"date": "2020-04-09", "close": 69.8194, "volume": 2299321.0}, {"date": "2020-04-13", "close": 64.4632, "volume": 1051833.0}, {"date": "2020-04-14", "close": 67.0066, "volume": 747162.0}, {"date": "2020-04-15", "close": 63.007, "volume": 789877.0}, {"date": "2020-04-16", "close": 61.0421, "volume": 675988.0}, {"date": "2020-04-17", "close": 62.7975, "volume": 839602.0}, {"date": "2020-04-20", "close": 60.294, "volume": 929410.0}, {"date": "2020-04-21", "close": 58.6582, "volume": 635758.0}, {"date": "2020-04-22", "close": 59.0672, "volume": 719226.0}, {"date": "2020-04-23", "close": 57.9002, "volume": 749303.0}, {"date": "2020-04-24", "close": 58.5685, "volume": 766846.0}, {"date": "2020-04-27", "close": 62.219, "volume": 778935.0}, {"date": "2020-04-28", "close": 64.1241, "volume": 1001479.0}, {"date": "2020-04-29", "close": 67.7447, "volume": 676246.0}, {"date": "2020-04-30", "close": 65.6102, "volume": 855694.0}, {"date": "2020-05-01", "close": 62.3287, "volume": 955036.0}, {"date": "2020-05-04", "close": 60.8426, "volume": 955170.0}, {"date": "2020-05-05", "close": 60.6132, "volume": 701101.0}, {"date": "2020-05-06", "close": 58.9375, "volume": 816388.0}, {"date": "2020-05-07", "close": 60.7728, "volume": 660832.0}, {"date": "2020-05-08", "close": 62.4285, "volume": 599176.0}, {"date": "2020-05-11", "close": 61.6006, "volume": 850304.0}, {"date": "2020-05-12", "close": 58.3391, "volume": 742218.0}, {"date": "2020-05-13", "close": 55.3169, "volume": 977978.0}, {"date": "2020-05-14", "close": 55.2969, "volume": 915406.0}, {"date": "2020-05-15", "close": 54.489, "volume": 930795.0}, {"date": "2020-05-18", "close": 58.8178, "volume": 961608.0}, {"date": "2020-05-19", "close": 60.3937, "volume": 1050479.0}, {"date": "2020-05-20", "close": 61.451, "volume": 990011.0}, {"date": "2020-05-21", "close": 61.6804, "volume": 1037688.0}, {"date": "2020-05-22", "close": 60.7329, "volume": 609580.0}, {"date": "2020-05-26", "close": 63.7949, "volume": 819429.0}, {"date": "2020-05-27", "close": 63.4159, "volume": 820094.0}, {"date": "2020-05-28", "close": 62.1193, "volume": 1104182.0}, {"date": "2020-05-29", "close": 59.7554, "volume": 5360983.0}, {"date": "2020-06-01", "close": 62.4983, "volume": 963253.0}, {"date": "2020-06-02", "close": 64.0144, "volume": 1041532.0}, {"date": "2020-06-03", "close": 66.468, "volume": 832992.0}, {"date": "2020-06-04", "close": 66.478, "volume": 1039738.0}, {"date": "2020-06-05", "close": 68.6324, "volume": 1763093.0}, {"date": "2020-06-08", "close": 70.9664, "volume": 2026390.0}, {"date": "2020-06-09", "close": 70.7869, "volume": 1218587.0}, {"date": "2020-06-10", "close": 68.2335, "volume": 945157.0}, {"date": "2020-06-11", "close": 64.6826, "volume": 1217612.0}, {"date": "2020-06-12", "close": 68.9317, "volume": 1216574.0}, {"date": "2020-06-15", "close": 71.6446, "volume": 1688120.0}, {"date": "2020-06-16", "close": 74.1681, "volume": 1599281.0}, {"date": "2020-06-17", "close": 73.031, "volume": 2520912.0}, {"date": "2020-06-18", "close": 70.9265, "volume": 3657638.0}, {"date": "2020-06-19", "close": 68.782, "volume": 7710027.0}, {"date": "2020-06-22", "close": 68.5427, "volume": 1643617.0}, {"date": "2020-06-23", "close": 68.5327, "volume": 1040931.0}, {"date": "2020-06-24", "close": 66.8869, "volume": 1365558.0}, {"date": "2020-06-25", "close": 68.5925, "volume": 1231205.0}, {"date": "2020-06-26", "close": 66.1888, "volume": 1742045.0}, {"date": "2020-06-29", "close": 66.6974, "volume": 1199100.0}, {"date": "2020-06-30", "close": 67.4754, "volume": 1025074.0}, {"date": "2020-07-01", "close": 68.6324, "volume": 1183873.0}, {"date": "2020-07-02", "close": 67.8145, "volume": 1073520.0}, {"date": "2020-07-06", "close": 67.3557, "volume": 1246495.0}, {"date": "2020-07-07", "close": 65.7599, "volume": 636545.0}, {"date": "2020-07-08", "close": 66.3483, "volume": 537963.0}, {"date": "2020-07-09", "close": 65.9095, "volume": 858240.0}, {"date": "2020-07-10", "close": 66.1389, "volume": 485833.0}, {"date": "2020-07-13", "close": 66.2486, "volume": 796533.0}, {"date": "2020-07-14", "close": 66.6775, "volume": 1053078.0}, {"date": "2020-07-15", "close": 68.0639, "volume": 986741.0}, {"date": "2020-07-16", "close": 66.7972, "volume": 694564.0}, {"date": "2020-07-17", "close": 68.014, "volume": 495849.0}, {"date": "2020-07-20", "close": 66.6575, "volume": 609766.0}, {"date": "2020-07-21", "close": 66.7473, "volume": 476406.0}, {"date": "2020-07-22", "close": 68.0639, "volume": 671708.0}, {"date": "2020-07-23", "close": 67.1263, "volume": 576767.0}, {"date": "2020-07-24", "close": 66.2286, "volume": 437311.0}, {"date": "2020-07-27", "close": 67.3158, "volume": 676693.0}, {"date": "2020-07-28", "close": 69.191, "volume": 996953.0}, {"date": "2020-07-29", "close": 70.6173, "volume": 1746730.0}, {"date": "2020-07-30", "close": 70.348, "volume": 755984.0}, {"date": "2020-07-31", "close": 71.1858, "volume": 890581.0}, {"date": "2020-08-03", "close": 69.969, "volume": 660032.0}, {"date": "2020-08-04", "close": 70.9863, "volume": 691618.0}, {"date": "2020-08-05", "close": 70.5574, "volume": 504518.0}, {"date": "2020-08-06", "close": 70.6073, "volume": 469762.0}, {"date": "2020-08-07", "close": 71.8142, "volume": 735068.0}, {"date": "2020-08-10", "close": 72.8914, "volume": 497262.0}, {"date": "2020-08-11", "close": 72.6421, "volume": 882612.0}, {"date": "2020-08-12", "close": 73.2505, "volume": 407295.0}, {"date": "2020-08-13", "close": 71.4352, "volume": 417804.0}, {"date": "2020-08-14", "close": 70.6672, "volume": 500904.0}, {"date": "2020-08-17", "close": 71.4651, "volume": 384190.0}, {"date": "2020-08-18", "close": 71.2656, "volume": 418583.0}, {"date": "2020-08-19", "close": 69.201, "volume": 726026.0}, {"date": "2020-08-20", "close": 70.747, "volume": 501786.0}, {"date": "2020-08-21", "close": 70.4876, "volume": 391662.0}, {"date": "2020-08-24", "close": 71.4053, "volume": 475952.0}, {"date": "2020-08-25", "close": 71.1659, "volume": 411958.0}, {"date": "2020-08-26", "close": 70.1186, "volume": 438243.0}, {"date": "2020-08-27", "close": 71.0562, "volume": 372615.0}, {"date": "2020-08-28", "close": 71.5349, "volume": 399111.0}, {"date": "2020-08-31", "close": 69.191, "volume": 1173904.0}, {"date": "2020-09-01", "close": 69.4603, "volume": 616675.0}, {"date": "2020-09-02", "close": 71.126, "volume": 728385.0}, {"date": "2020-09-03", "close": 70.6273, "volume": 727361.0}, {"date": "2020-09-04", "close": 69.8692, "volume": 560742.0}, {"date": "2020-09-08", "close": 68.6923, "volume": 770258.0}, {"date": "2020-09-09", "close": 69.1311, "volume": 620316.0}, {"date": "2020-09-10", "close": 68.2235, "volume": 606280.0}, {"date": "2020-09-11", "close": 68.0041, "volume": 566869.0}, {"date": "2020-09-14", "close": 68.9117, "volume": 659587.0}, {"date": "2020-09-15", "close": 69.1611, "volume": 502704.0}, {"date": "2020-09-16", "close": 68.6125, "volume": 729495.0}, {"date": "2020-09-17", "close": 67.5153, "volume": 1008531.0}, {"date": "2020-09-18", "close": 66.1588, "volume": 1960356.0}, {"date": "2020-09-21", "close": 62.987, "volume": 1504208.0}, {"date": "2020-09-22", "close": 65.2213, "volume": 1504858.0}, {"date": "2020-09-23", "close": 63.406, "volume": 908236.0}, {"date": "2020-09-24", "close": 63.5256, "volume": 825615.0}, {"date": "2020-09-25", "close": 64.8921, "volume": 946951.0}, {"date": "2020-09-28", "close": 66.4281, "volume": 1062693.0}, {"date": "2020-09-29", "close": 64.9619, "volume": 543515.0}, {"date": "2020-09-30", "close": 64.9918, "volume": 883818.0}, {"date": "2020-10-01", "close": 66.877, "volume": 952622.0}, {"date": "2020-10-02", "close": 67.2959, "volume": 1008508.0}, {"date": "2020-10-05", "close": 67.2959, "volume": 583956.0}, {"date": "2020-10-06", "close": 67.4654, "volume": 650847.0}, {"date": "2020-10-07", "close": 67.4854, "volume": 631736.0}, {"date": "2020-10-08", "close": 68.7022, "volume": 544312.0}, {"date": "2020-10-09", "close": 67.8245, "volume": 459904.0}, {"date": "2020-10-12", "close": 68.024, "volume": 862727.0}, {"date": "2020-10-13", "close": 67.3458, "volume": 479331.0}, {"date": "2020-10-14", "close": 66.5179, "volume": 472897.0}, {"date": "2020-10-15", "close": 67.3059, "volume": 652155.0}, {"date": "2020-10-16", "close": 66.3882, "volume": 543689.0}, {"date": "2020-10-19", "close": 65.3509, "volume": 713584.0}, {"date": "2020-10-20", "close": 66.0691, "volume": 510975.0}, {"date": "2020-10-21", "close": 65.7, "volume": 525825.0}, {"date": "2020-10-22", "close": 65.9992, "volume": 660545.0}, {"date": "2020-10-23", "close": 66.6176, "volume": 333029.0}, {"date": "2020-10-26", "close": 64.6926, "volume": 644762.0}, {"date": "2020-10-27", "close": 62.0993, "volume": 897253.0}, {"date": "2020-10-28", "close": 61.4211, "volume": 966549.0}, {"date": "2020-10-29", "close": 61.9497, "volume": 617484.0}, {"date": "2020-10-30", "close": 62.4484, "volume": 870158.0}, {"date": "2020-11-02", "close": 63.7351, "volume": 554456.0}, {"date": "2020-11-03", "close": 65.7399, "volume": 627546.0}, {"date": "2020-11-04", "close": 65.5105, "volume": 585065.0}, {"date": "2020-11-05", "close": 65.6801, "volume": 362304.0}, {"date": "2020-11-06", "close": 64.7824, "volume": 440397.0}, {"date": "2020-11-09", "close": 66.5478, "volume": 1333886.0}, {"date": "2020-11-10", "close": 68.5227, "volume": 1113856.0}, {"date": "2020-11-11", "close": 68.6225, "volume": 684973.0}, {"date": "2020-11-12", "close": 67.4954, "volume": 778103.0}, {"date": "2020-11-13", "close": 69.7396, "volume": 684848.0}, {"date": "2020-11-16", "close": 71.5648, "volume": 852094.0}, {"date": "2020-11-17", "close": 70.2981, "volume": 778745.0}, {"date": "2020-11-18", "close": 69.8593, "volume": 615099.0}, {"date": "2020-11-19", "close": 69.8493, "volume": 592280.0}, {"date": "2020-11-20", "close": 68.9017, "volume": 883427.0}, {"date": "2020-11-23", "close": 69.5301, "volume": 484730.0}, {"date": "2020-11-24", "close": 71.3953, "volume": 705051.0}, {"date": "2020-11-25", "close": 70.7669, "volume": 459110.0}, {"date": "2020-11-27", "close": 69.7096, "volume": 308348.0}, {"date": "2020-11-30", "close": 69.0314, "volume": 1096676.0}, {"date": "2020-12-01", "close": 69.969, "volume": 663762.0}, {"date": "2020-12-02", "close": 69.0813, "volume": 645435.0}, {"date": "2020-12-03", "close": 69.2608, "volume": 752588.0}, {"date": "2020-12-04", "close": 69.9789, "volume": 602781.0}, {"date": "2020-12-07", "close": 69.4204, "volume": 825978.0}, {"date": "2020-12-08", "close": 69.5999, "volume": 822192.0}, {"date": "2020-12-09", "close": 69.2608, "volume": 897088.0}, {"date": "2020-12-10", "close": 68.413, "volume": 1260755.0}, {"date": "2020-12-11", "close": 68.6225, "volume": 842431.0}, {"date": "2020-12-14", "close": 68.9815, "volume": 997334.0}, {"date": "2020-12-15", "close": 70.737, "volume": 883151.0}, {"date": "2020-12-16", "close": 71.0462, "volume": 631881.0}, {"date": "2020-12-17", "close": 71.3155, "volume": 848656.0}, {"date": "2020-12-18", "close": 69.2708, "volume": 1791826.0}, {"date": "2020-12-21", "close": 69.2907, "volume": 1141476.0}, {"date": "2020-12-22", "close": 70.1186, "volume": 703166.0}, {"date": "2020-12-23", "close": 69.7196, "volume": 670577.0}, {"date": "2020-12-24", "close": 70.2183, "volume": 295146.0}, {"date": "2020-12-28", "close": 70.8068, "volume": 623067.0}, {"date": "2020-12-29", "close": 69.9789, "volume": 817978.0}, {"date": "2020-12-30", "close": 69.5201, "volume": 770196.0}, {"date": "2020-12-31", "close": 70.3979, "volume": 577468.0}, {"date": "2021-01-04", "close": 67.8245, "volume": 1298888.0}, {"date": "2021-01-05", "close": 67.8644, "volume": 849609.0}, {"date": "2021-01-06", "close": 67.7647, "volume": 1240067.0}, {"date": "2021-01-07", "close": 66.6875, "volume": 1405618.0}, {"date": "2021-01-08", "close": 66.5279, "volume": 962784.0}, {"date": "2021-01-11", "close": 66.1987, "volume": 887754.0}, {"date": "2021-01-12", "close": 66.1489, "volume": 1589225.0}, {"date": "2021-01-13", "close": 66.4182, "volume": 1080181.0}, {"date": "2021-01-14", "close": 66.4381, "volume": 1038109.0}, {"date": "2021-01-15", "close": 67.0665, "volume": 1154529.0}, {"date": "2021-01-19", "close": 66.7373, "volume": 1077770.0}, {"date": "2021-01-20", "close": 66.857, "volume": 1662406.0}, {"date": "2021-01-21", "close": 66.478, "volume": 1899922.0}, {"date": "2021-01-22", "close": 67.0964, "volume": 1069806.0}, {"date": "2021-01-25", "close": 67.0066, "volume": 883970.0}, {"date": "2021-01-26", "close": 67.8345, "volume": 705495.0}, {"date": "2021-01-27", "close": 66.6276, "volume": 1062155.0}, {"date": "2021-01-28", "close": 67.2959, "volume": 746636.0}, {"date": "2021-01-29", "close": 66.2286, "volume": 919393.0}, {"date": "2021-02-01", "close": 67.0864, "volume": 1928992.0}, {"date": "2021-02-02", "close": 68.3332, "volume": 782126.0}, {"date": "2021-02-03", "close": 67.9342, "volume": 852299.0}, {"date": "2021-02-04", "close": 68.034, "volume": 1422202.0}, {"date": "2021-02-05", "close": 67.6849, "volume": 930006.0}, {"date": "2021-02-08", "close": 68.0739, "volume": 974498.0}, {"date": "2021-02-09", "close": 68.5028, "volume": 570392.0}, {"date": "2021-02-10", "close": 68.7022, "volume": 683722.0}, {"date": "2021-02-11", "close": 68.8718, "volume": 809287.0}, {"date": "2021-02-12", "close": 70.2084, "volume": 1031914.0}, {"date": "2021-02-16", "close": 68.9815, "volume": 1265531.0}, {"date": "2021-02-17", "close": 68.4429, "volume": 681351.0}, {"date": "2021-02-18", "close": 67.7148, "volume": 858756.0}, {"date": "2021-02-19", "close": 68.1537, "volume": 927395.0}, {"date": "2021-02-22", "close": 68.6524, "volume": 999762.0}, {"date": "2021-02-23", "close": 70.2682, "volume": 1006581.0}, {"date": "2021-02-24", "close": 71.5549, "volume": 941101.0}, {"date": "2021-02-25", "close": 69.7695, "volume": 954825.0}, {"date": "2021-02-26", "close": 68.3631, "volume": 1179324.0}, {"date": "2021-03-01", "close": 68.0639, "volume": 1213158.0}, {"date": "2021-03-02", "close": 67.6949, "volume": 1276971.0}, {"date": "2021-03-03", "close": 67.8245, "volume": 939338.0}, {"date": "2021-03-04", "close": 67.0166, "volume": 1366220.0}, {"date": "2021-03-05", "close": 67.5253, "volume": 1340293.0}, {"date": "2021-03-08", "close": 67.8744, "volume": 859333.0}, {"date": "2021-03-09", "close": 67.4156, "volume": 1004378.0}, {"date": "2021-03-10", "close": 68.1537, "volume": 917281.0}, {"date": "2021-03-11", "close": 67.8445, "volume": 1337452.0}, {"date": "2021-03-12", "close": 69.0813, "volume": 1207695.0}, {"date": "2021-03-15", "close": 69.8194, "volume": 1096771.0}, {"date": "2021-03-16", "close": 69.7296, "volume": 1046200.0}, {"date": "2021-03-17", "close": 70.8567, "volume": 1272553.0}, {"date": "2021-03-18", "close": 69.2708, "volume": 1257708.0}, {"date": "2021-03-19", "close": 68.403, "volume": 1441017.0}, {"date": "2021-03-22", "close": 69.7296, "volume": 1656179.0}, {"date": "2021-03-23", "close": 69.3107, "volume": 883217.0}, {"date": "2021-03-24", "close": 68.9317, "volume": 1184531.0}, {"date": "2021-03-25", "close": 69.7296, "volume": 1064846.0}, {"date": "2021-03-26", "close": 71.1758, "volume": 2476330.0}, {"date": "2021-03-29", "close": 71.3255, "volume": 2078049.0}, {"date": "2021-03-30", "close": 70.5076, "volume": 1068980.0}, {"date": "2021-03-31", "close": 70.5774, "volume": 1947910.0}, {"date": "2021-04-01", "close": 72.1733, "volume": 1144142.0}, {"date": "2021-04-05", "close": 71.9139, "volume": 1100737.0}, {"date": "2021-04-06", "close": 72.2531, "volume": 986513.0}, {"date": "2021-04-07", "close": 70.8268, "volume": 1088028.0}, {"date": "2021-04-08", "close": 70.7569, "volume": 686393.0}, {"date": "2021-04-09", "close": 70.3879, "volume": 591712.0}, {"date": "2021-04-12", "close": 71.0661, "volume": 640206.0}, {"date": "2021-04-13", "close": 71.6945, "volume": 550277.0}, {"date": "2021-04-14", "close": 71.2556, "volume": 527380.0}, {"date": "2021-04-15", "close": 72.0237, "volume": 868464.0}, {"date": "2021-04-16", "close": 71.9139, "volume": 567953.0}, {"date": "2021-04-19", "close": 72.9313, "volume": 580892.0}, {"date": "2021-04-20", "close": 73.5198, "volume": 606182.0}, {"date": "2021-04-21", "close": 73.7292, "volume": 659790.0}, {"date": "2021-04-22", "close": 73.5796, "volume": 711207.0}, {"date": "2021-04-23", "close": 73.1906, "volume": 571059.0}, {"date": "2021-04-26", "close": 73.4799, "volume": 451750.0}, {"date": "2021-04-27", "close": 72.9612, "volume": 656182.0}, {"date": "2021-04-28", "close": 72.682, "volume": 626168.0}, {"date": "2021-04-29", "close": 73.1906, "volume": 626536.0}, {"date": "2021-04-30", "close": 74.6967, "volume": 1135092.0}, {"date": "2021-05-03", "close": 75.4847, "volume": 1155865.0}, {"date": "2021-05-04", "close": 75.1057, "volume": 918760.0}, {"date": "2021-05-05", "close": 73.9985, "volume": 728260.0}, {"date": "2021-05-06", "close": 73.809, "volume": 709326.0}, {"date": "2021-05-07", "close": 74.9461, "volume": 975217.0}, {"date": "2021-05-10", "close": 74.8364, "volume": 676481.0}, {"date": "2021-05-11", "close": 73.45, "volume": 1116896.0}, {"date": "2021-05-12", "close": 71.5449, "volume": 864228.0}, {"date": "2021-05-13", "close": 72.7617, "volume": 898209.0}, {"date": "2021-05-14", "close": 73.4599, "volume": 500634.0}, {"date": "2021-05-17", "close": 73.6494, "volume": 667792.0}, {"date": "2021-05-18", "close": 73.6096, "volume": 509861.0}, {"date": "2021-05-19", "close": 74.1581, "volume": 882988.0}, {"date": "2021-05-20", "close": 74.8264, "volume": 788956.0}, {"date": "2021-05-21", "close": 74.8065, "volume": 605167.0}, {"date": "2021-05-24", "close": 75.4049, "volume": 542444.0}, {"date": "2021-05-25", "close": 75.2254, "volume": 577922.0}, {"date": "2021-05-26", "close": 75.0658, "volume": 533402.0}, {"date": "2021-05-27", "close": 74.1881, "volume": 1062843.0}, {"date": "2021-05-28", "close": 75.2553, "volume": 1243386.0}, {"date": "2021-06-01", "close": 76.8711, "volume": 1168989.0}, {"date": "2021-06-02", "close": 78.088, "volume": 946332.0}, {"date": "2021-06-03", "close": 77.6391, "volume": 768281.0}, {"date": "2021-06-04", "close": 77.9284, "volume": 608477.0}, {"date": "2021-06-07", "close": 77.6192, "volume": 933306.0}, {"date": "2021-06-08", "close": 76.2627, "volume": 3592664.0}, {"date": "2021-06-09", "close": 76.901, "volume": 1558019.0}, {"date": "2021-06-10", "close": 77.3499, "volume": 667194.0}, {"date": "2021-06-11", "close": 76.7215, "volume": 589728.0}, {"date": "2021-06-14", "close": 77.5394, "volume": 875497.0}, {"date": "2021-06-15", "close": 77.3798, "volume": 872853.0}, {"date": "2021-06-16", "close": 76.6617, "volume": 1036149.0}, {"date": "2021-06-17", "close": 76.7115, "volume": 1112480.0}, {"date": "2021-06-18", "close": 75.6144, "volume": 1514773.0}, {"date": "2021-06-21", "close": 76.6916, "volume": 1006251.0}, {"date": "2021-06-22", "close": 76.6118, "volume": 716398.0}, {"date": "2021-06-23", "close": 76.6816, "volume": 1037987.0}, {"date": "2021-06-24", "close": 77.0606, "volume": 893969.0}, {"date": "2021-06-25", "close": 77.3299, "volume": 969800.0}, {"date": "2021-06-28", "close": 76.9509, "volume": 1166862.0}, {"date": "2021-06-29", "close": 75.1356, "volume": 1215467.0}, {"date": "2021-06-30", "close": 74.4274, "volume": 1206485.0}, {"date": "2021-07-01", "close": 74.5072, "volume": 982206.0}, {"date": "2021-07-02", "close": 74.9261, "volume": 628735.0}, {"date": "2021-07-06", "close": 76.2128, "volume": 1107735.0}, {"date": "2021-07-07", "close": 76.5918, "volume": 804892.0}, {"date": "2021-07-08", "close": 76.6716, "volume": 880458.0}, {"date": "2021-07-09", "close": 77.7688, "volume": 741311.0}, {"date": "2021-07-12", "close": 78.5867, "volume": 810118.0}, {"date": "2021-07-13", "close": 77.3898, "volume": 824231.0}, {"date": "2021-07-14", "close": 78.3074, "volume": 603650.0}, {"date": "2021-07-15", "close": 78.9258, "volume": 1063051.0}, {"date": "2021-07-16", "close": 79.0754, "volume": 700967.0}, {"date": "2021-07-19", "close": 77.7887, "volume": 798783.0}, {"date": "2021-07-20", "close": 79.2649, "volume": 1025052.0}, {"date": "2021-07-21", "close": 78.6565, "volume": 593707.0}, {"date": "2021-07-22", "close": 78.4171, "volume": 510056.0}, {"date": "2021-07-23", "close": 79.225, "volume": 458312.0}, {"date": "2021-07-26", "close": 79.6439, "volume": 738180.0}, {"date": "2021-07-27", "close": 80.3621, "volume": 821567.0}, {"date": "2021-07-28", "close": 79.9132, "volume": 603275.0}, {"date": "2021-07-29", "close": 80.2524, "volume": 684051.0}, {"date": "2021-07-30", "close": 80.4818, "volume": 988113.0}, {"date": "2021-08-02", "close": 79.3148, "volume": 818982.0}, {"date": "2021-08-03", "close": 79.634, "volume": 583426.0}, {"date": "2021-08-04", "close": 79.3248, "volume": 571952.0}, {"date": "2021-08-05", "close": 80.3222, "volume": 427816.0}, {"date": "2021-08-06", "close": 80.0529, "volume": 540423.0}, {"date": "2021-08-09", "close": 79.8434, "volume": 463855.0}, {"date": "2021-08-10", "close": 76.8013, "volume": 3738017.0}, {"date": "2021-08-11", "close": 77.8486, "volume": 1519405.0}, {"date": "2021-08-12", "close": 77.9882, "volume": 727418.0}, {"date": "2021-08-13", "close": 78.4171, "volume": 722178.0}, {"date": "2021-08-16", "close": 78.846, "volume": 805550.0}, {"date": "2021-08-17", "close": 78.7762, "volume": 807238.0}, {"date": "2021-08-18", "close": 77.4297, "volume": 815678.0}, {"date": "2021-08-19", "close": 76.9409, "volume": 701068.0}, {"date": "2021-08-20", "close": 77.3399, "volume": 708369.0}, {"date": "2021-08-23", "close": 77.0606, "volume": 892976.0}, {"date": "2021-08-24", "close": 76.4322, "volume": 681604.0}, {"date": "2021-08-25", "close": 76.3824, "volume": 790622.0}, {"date": "2021-08-26", "close": 76.4123, "volume": 582494.0}, {"date": "2021-08-27", "close": 77.0806, "volume": 703669.0}, {"date": "2021-08-30", "close": 77.7189, "volume": 549880.0}, {"date": "2021-08-31", "close": 77.9184, "volume": 1031746.0}, {"date": "2021-09-01", "close": 78.3972, "volume": 767686.0}, {"date": "2021-09-02", "close": 79.1951, "volume": 995195.0}, {"date": "2021-09-03", "close": 79.1053, "volume": 812771.0}, {"date": "2021-09-07", "close": 78.457, "volume": 825027.0}, {"date": "2021-09-08", "close": 79.0255, "volume": 946470.0}, {"date": "2021-09-09", "close": 77.32, "volume": 626043.0}, {"date": "2021-09-10", "close": 75.1855, "volume": 905574.0}, {"date": "2021-09-13", "close": 75.6942, "volume": 1123106.0}, {"date": "2021-09-14", "close": 76.0133, "volume": 983616.0}, {"date": "2021-09-15", "close": 76.0732, "volume": 838324.0}, {"date": "2021-09-16", "close": 75.9335, "volume": 849045.0}, {"date": "2021-09-17", "close": 76.0433, "volume": 2449513.0}, {"date": "2021-09-20", "close": 75.7939, "volume": 1083830.0}, {"date": "2021-09-21", "close": 75.8637, "volume": 1019074.0}, {"date": "2021-09-22", "close": 76.4023, "volume": 690796.0}, {"date": "2021-09-23", "close": 76.0233, "volume": 840799.0}, {"date": "2021-09-24", "close": 74.577, "volume": 920248.0}, {"date": "2021-09-27", "close": 74.3875, "volume": 1088957.0}, {"date": "2021-09-28", "close": 74.2878, "volume": 979955.0}, {"date": "2021-09-29", "close": 73.7592, "volume": 667322.0}, {"date": "2021-09-30", "close": 72.8515, "volume": 915412.0}, {"date": "2021-10-01", "close": 73.9487, "volume": 837414.0}, {"date": "2021-10-04", "close": 74.6568, "volume": 875372.0}, {"date": "2021-10-05", "close": 74.1382, "volume": 962546.0}, {"date": "2021-10-06", "close": 75.385, "volume": 901661.0}, {"date": "2021-10-07", "close": 74.8065, "volume": 949981.0}, {"date": "2021-10-08", "close": 74.5272, "volume": 480681.0}, {"date": "2021-10-11", "close": 74.3277, "volume": 586941.0}, {"date": "2021-10-12", "close": 75.5146, "volume": 759158.0}, {"date": "2021-10-13", "close": 77.0008, "volume": 788223.0}, {"date": "2021-10-14", "close": 77.5095, "volume": 631440.0}, {"date": "2021-10-15", "close": 76.7913, "volume": 832402.0}, {"date": "2021-10-18", "close": 76.7614, "volume": 555822.0}, {"date": "2021-10-19", "close": 76.4023, "volume": 559075.0}, {"date": "2021-10-20", "close": 77.31, "volume": 455430.0}, {"date": "2021-10-21", "close": 77.2801, "volume": 478094.0}, {"date": "2021-10-22", "close": 77.29, "volume": 441952.0}, {"date": "2021-10-25", "close": 77.4596, "volume": 508388.0}, {"date": "2021-10-26", "close": 78.2575, "volume": 619385.0}, {"date": "2021-10-27", "close": 78.058, "volume": 617987.0}, {"date": "2021-10-28", "close": 79.2849, "volume": 675836.0}, {"date": "2021-10-29", "close": 76.911, "volume": 1198541.0}, {"date": "2021-11-01", "close": 78.0979, "volume": 659719.0}, {"date": "2021-11-02", "close": 78.1378, "volume": 740881.0}, {"date": "2021-11-03", "close": 78.1877, "volume": 534983.0}, {"date": "2021-11-04", "close": 77.7089, "volume": 787421.0}, {"date": "2021-11-05", "close": 78.4371, "volume": 562048.0}, {"date": "2021-11-08", "close": 77.4795, "volume": 543885.0}, {"date": "2021-11-09", "close": 76.5719, "volume": 788744.0}, {"date": "2021-11-10", "close": 76.6517, "volume": 534248.0}, {"date": "2021-11-11", "close": 77.3598, "volume": 476564.0}, {"date": "2021-11-12", "close": 77.4596, "volume": 574397.0}, {"date": "2021-11-15", "close": 78.5568, "volume": 649730.0}, {"date": "2021-11-16", "close": 78.1777, "volume": 914288.0}, {"date": "2021-11-17", "close": 77.7588, "volume": 733122.0}, {"date": "2021-11-18", "close": 77.7788, "volume": 468863.0}, {"date": "2021-11-19", "close": 77.2302, "volume": 520798.0}, {"date": "2021-11-22", "close": 77.5294, "volume": 785235.0}, {"date": "2021-11-23", "close": 77.3997, "volume": 963815.0}, {"date": "2021-11-24", "close": 78.9158, "volume": 562792.0}, {"date": "2021-11-26", "close": 76.9808, "volume": 522750.0}, {"date": "2021-11-29", "close": 78.5468, "volume": 1069502.0}, {"date": "2021-11-30", "close": 76.153, "volume": 2224192.0}, {"date": "2021-12-01", "close": 75.3052, "volume": 996210.0}, {"date": "2021-12-02", "close": 77.1404, "volume": 948824.0}, {"date": "2021-12-03", "close": 77.1504, "volume": 590497.0}, {"date": "2021-12-06", "close": 78.5767, "volume": 799666.0}, {"date": "2021-12-07", "close": 79.0754, "volume": 655627.0}, {"date": "2021-12-08", "close": 79.6639, "volume": 646906.0}, {"date": "2021-12-09", "close": 78.7562, "volume": 842945.0}, {"date": "2021-12-10", "close": 79.0455, "volume": 634320.0}, {"date": "2021-12-13", "close": 79.7537, "volume": 1158262.0}, {"date": "2021-12-14", "close": 78.7662, "volume": 1160774.0}, {"date": "2021-12-15", "close": 79.5741, "volume": 1018959.0}, {"date": "2021-12-16", "close": 79.9531, "volume": 908257.0}, {"date": "2021-12-17", "close": 79.8733, "volume": 1564179.0}, {"date": "2021-12-20", "close": 79.6838, "volume": 1009175.0}, {"date": "2021-12-21", "close": 80.1526, "volume": 829734.0}, {"date": "2021-12-22", "close": 80.3222, "volume": 669385.0}, {"date": "2021-12-23", "close": 80.6214, "volume": 669929.0}, {"date": "2021-12-27", "close": 81.7684, "volume": 798645.0}, {"date": "2021-12-28", "close": 82.2771, "volume": 732732.0}, {"date": "2021-12-29", "close": 82.8357, "volume": 589602.0}, {"date": "2021-12-30", "close": 81.7784, "volume": 763852.0}, {"date": "2021-12-31", "close": 81.8383, "volume": 572951.0}, {"date": "2022-01-03", "close": 81.0503, "volume": 1364394.0}, {"date": "2022-01-04", "close": 81.4892, "volume": 802901.0}, {"date": "2022-01-05", "close": 80.2923, "volume": 853092.0}, {"date": "2022-01-06", "close": 80.412, "volume": 712478.0}, {"date": "2022-01-07", "close": 80.4518, "volume": 572871.0}, {"date": "2022-01-10", "close": 79.9432, "volume": 791620.0}, {"date": "2022-01-11", "close": 78.9757, "volume": 1047220.0}, {"date": "2022-01-12", "close": 79.8933, "volume": 714214.0}, {"date": "2022-01-13", "close": 79.4943, "volume": 703186.0}, {"date": "2022-01-14", "close": 78.9557, "volume": 799385.0}, {"date": "2022-01-18", "close": 78.4171, "volume": 645207.0}, {"date": "2022-01-19", "close": 77.3598, "volume": 932005.0}, {"date": "2022-01-20", "close": 75.6443, "volume": 1006604.0}, {"date": "2022-01-21", "close": 75.7341, "volume": 910823.0}, {"date": "2022-01-24", "close": 75.6942, "volume": 1382372.0}, {"date": "2022-01-25", "close": 75.6742, "volume": 829182.0}, {"date": "2022-01-26", "close": 75.4049, "volume": 597639.0}, {"date": "2022-01-27", "close": 75.0558, "volume": 841611.0}, {"date": "2022-01-28", "close": 76.8811, "volume": 841779.0}, {"date": "2022-01-31", "close": 77.3997, "volume": 925998.0}, {"date": "2022-02-01", "close": 76.9509, "volume": 820148.0}, {"date": "2022-02-02", "close": 77.7788, "volume": 772754.0}, {"date": "2022-02-03", "close": 76.6816, "volume": 867755.0}, {"date": "2022-02-04", "close": 75.2852, "volume": 866881.0}, {"date": "2022-02-07", "close": 74.6269, "volume": 643134.0}, {"date": "2022-02-08", "close": 74.4374, "volume": 722347.0}, {"date": "2022-02-09", "close": 75.4049, "volume": 749692.0}, {"date": "2022-02-10", "close": 74.1781, "volume": 1032300.0}, {"date": "2022-02-11", "close": 75.8138, "volume": 1357893.0}, {"date": "2022-02-14", "close": 75.6243, "volume": 1242046.0}, {"date": "2022-02-15", "close": 76.0034, "volume": 1029649.0}, {"date": "2022-02-16", "close": 76.4622, "volume": 870377.0}, {"date": "2022-02-17", "close": 75.8737, "volume": 699660.0}, {"date": "2022-02-18", "close": 76.1629, "volume": 810875.0}, {"date": "2022-02-22", "close": 75.9535, "volume": 1240262.0}, {"date": "2022-02-23", "close": 75.4049, "volume": 1147723.0}, {"date": "2022-02-24", "close": 75.4947, "volume": 1213764.0}, {"date": "2022-02-25", "close": 77.4596, "volume": 897358.0}, {"date": "2022-02-28", "close": 77.2003, "volume": 1041022.0}, {"date": "2022-03-01", "close": 77.29, "volume": 935370.0}, {"date": "2022-03-02", "close": 78.4271, "volume": 810613.0}, {"date": "2022-03-03", "close": 79.3347, "volume": 852363.0}, {"date": "2022-03-04", "close": 80.6513, "volume": 866616.0}, {"date": "2022-03-07", "close": 79.2549, "volume": 989991.0}, {"date": "2022-03-08", "close": 78.7263, "volume": 1098122.0}, {"date": "2022-03-09", "close": 78.856, "volume": 761665.0}, {"date": "2022-03-10", "close": 79.0355, "volume": 713063.0}, {"date": "2022-03-11", "close": 79.4943, "volume": 809386.0}, {"date": "2022-03-14", "close": 79.0954, "volume": 750190.0}, {"date": "2022-03-15", "close": 79.5143, "volume": 906235.0}, {"date": "2022-03-16", "close": 79.1452, "volume": 1060810.0}, {"date": "2022-03-17", "close": 79.5342, "volume": 895600.0}, {"date": "2022-03-18", "close": 79.7836, "volume": 1983671.0}, {"date": "2022-03-21", "close": 79.8135, "volume": 841512.0}, {"date": "2022-03-22", "close": 79.9731, "volume": 820583.0}, {"date": "2022-03-23", "close": 79.5841, "volume": 547199.0}, {"date": "2022-03-24", "close": 80.003, "volume": 700738.0}, {"date": "2022-03-25", "close": 81.3196, "volume": 665564.0}, {"date": "2022-03-28", "close": 81.6089, "volume": 688427.0}, {"date": "2022-03-29", "close": 83.3045, "volume": 1198904.0}, {"date": "2022-03-30", "close": 82.0278, "volume": 776159.0}, {"date": "2022-03-31", "close": 80.6314, "volume": 1349145.0}, {"date": "2022-04-01", "close": 81.6986, "volume": 986087.0}, {"date": "2022-04-04", "close": 80.8009, "volume": 812329.0}, {"date": "2022-04-05", "close": 79.9033, "volume": 964397.0}, {"date": "2022-04-06", "close": 81.7884, "volume": 921524.0}, {"date": "2022-04-07", "close": 81.4493, "volume": 939969.0}, {"date": "2022-04-08", "close": 82.4766, "volume": 845345.0}, {"date": "2022-04-11", "close": 81.539, "volume": 1108464.0}, {"date": "2022-04-12", "close": 81.8682, "volume": 859353.0}, {"date": "2022-04-13", "close": 82.0677, "volume": 584805.0}, {"date": "2022-04-14", "close": 82.9354, "volume": 874247.0}, {"date": "2022-04-18", "close": 83.4341, "volume": 831427.0}, {"date": "2022-04-19", "close": 85.0101, "volume": 928142.0}, {"date": "2022-04-20", "close": 85.5088, "volume": 703288.0}, {"date": "2022-04-21", "close": 85.1796, "volume": 469901.0}, {"date": "2022-04-22", "close": 85.05, "volume": 1024020.0}, {"date": "2022-04-25", "close": 84.4515, "volume": 825658.0}, {"date": "2022-04-26", "close": 83.6137, "volume": 583069.0}, {"date": "2022-04-27", "close": 83.8331, "volume": 1014958.0}, {"date": "2022-04-28", "close": 85.6185, "volume": 1263182.0}, {"date": "2022-04-29", "close": 80.5616, "volume": 2390889.0}, {"date": "2022-05-02", "close": 78.3273, "volume": 2288999.0}, {"date": "2022-05-03", "close": 78.3074, "volume": 1027058.0}, {"date": "2022-05-04", "close": 79.5741, "volume": 932179.0}, {"date": "2022-05-05", "close": 78.1378, "volume": 720858.0}, {"date": "2022-05-06", "close": 77.6092, "volume": 813900.0}, {"date": "2022-05-09", "close": 76.4123, "volume": 869378.0}, {"date": "2022-05-10", "close": 75.8039, "volume": 1188543.0}, {"date": "2022-05-11", "close": 76.9509, "volume": 1087392.0}, {"date": "2022-05-12", "close": 79.0754, "volume": 1578137.0}, {"date": "2022-05-13", "close": 81.1301, "volume": 1152320.0}, {"date": "2022-05-16", "close": 81.0902, "volume": 965110.0}, {"date": "2022-05-17", "close": 82.6761, "volume": 944758.0}, {"date": "2022-05-18", "close": 81.4193, "volume": 939130.0}, {"date": "2022-05-19", "close": 80.9605, "volume": 1005641.0}, {"date": "2022-05-20", "close": 81.0702, "volume": 829655.0}, {"date": "2022-05-23", "close": 81.2797, "volume": 540991.0}, {"date": "2022-05-24", "close": 82.5265, "volume": 699586.0}, {"date": "2022-05-25", "close": 82.9254, "volume": 592214.0}, {"date": "2022-05-26", "close": 83.4341, "volume": 1391333.0}, {"date": "2022-05-27", "close": 84.9303, "volume": 936694.0}, {"date": "2022-05-31", "close": 83.9229, "volume": 1960936.0}, {"date": "2022-06-01", "close": 83.7433, "volume": 1231248.0}, {"date": "2022-06-02", "close": 83.7733, "volume": 1256159.0}, {"date": "2022-06-03", "close": 82.7659, "volume": 598677.0}, {"date": "2022-06-06", "close": 81.8482, "volume": 715056.0}, {"date": "2022-06-07", "close": 83.6536, "volume": 609322.0}, {"date": "2022-06-08", "close": 82.726, "volume": 594848.0}, {"date": "2022-06-09", "close": 81.4991, "volume": 706877.0}, {"date": "2022-06-10", "close": 82.5863, "volume": 1792226.0}, {"date": "2022-06-13", "close": 80.2923, "volume": 2133086.0}, {"date": "2022-06-14", "close": 80.761, "volume": 1979656.0}, {"date": "2022-06-15", "close": 82.337, "volume": 2224732.0}, {"date": "2022-06-16", "close": 81.8383, "volume": 1565742.0}, {"date": "2022-06-17", "close": 82.7359, "volume": 3318794.0}, {"date": "2022-06-21", "close": 83.7234, "volume": 1747988.0}, {"date": "2022-06-22", "close": 85.2095, "volume": 1369045.0}, {"date": "2022-06-23", "close": 84.7208, "volume": 1433813.0}, {"date": "2022-06-24", "close": 85.5586, "volume": 2057249.0}, {"date": "2022-06-27", "close": 86.3466, "volume": 1106341.0}, {"date": "2022-06-28", "close": 85.8978, "volume": 1109616.0}, {"date": "2022-06-29", "close": 83.7334, "volume": 946956.0}, {"date": "2022-06-30", "close": 82.6462, "volume": 1277188.0}, {"date": "2022-07-01", "close": 83.1549, "volume": 1254188.0}, {"date": "2022-07-05", "close": 81.8482, "volume": 930960.0}, {"date": "2022-07-06", "close": 81.2598, "volume": 1000518.0}, {"date": "2022-07-07", "close": 80.9306, "volume": 795522.0}, {"date": "2022-07-08", "close": 81.4393, "volume": 673140.0}, {"date": "2022-07-11", "close": 82.1076, "volume": 479319.0}, {"date": "2022-07-12", "close": 82.0577, "volume": 413589.0}, {"date": "2022-07-13", "close": 81.958, "volume": 661095.0}, {"date": "2022-07-14", "close": 81.1201, "volume": 1156043.0}, {"date": "2022-07-15", "close": 83.4641, "volume": 1188986.0}, {"date": "2022-07-18", "close": 82.9454, "volume": 715916.0}, {"date": "2022-07-19", "close": 83.2745, "volume": 654109.0}, {"date": "2022-07-20", "close": 82.6262, "volume": 649416.0}, {"date": "2022-07-21", "close": 82.6561, "volume": 432319.0}, {"date": "2022-07-22", "close": 83.1449, "volume": 367931.0}, {"date": "2022-07-25", "close": 83.4441, "volume": 529364.0}, {"date": "2022-07-26", "close": 83.7733, "volume": 557420.0}, {"date": "2022-07-27", "close": 83.504, "volume": 552146.0}, {"date": "2022-07-28", "close": 84.6111, "volume": 627366.0}, {"date": "2022-07-29", "close": 89.0696, "volume": 1574490.0}, {"date": "2022-08-01", "close": 87.2343, "volume": 909380.0}, {"date": "2022-08-02", "close": 86.2568, "volume": 1214768.0}, {"date": "2022-08-03", "close": 84.7308, "volume": 1637292.0}, {"date": "2022-08-04", "close": 83.9428, "volume": 1071201.0}, {"date": "2022-08-05", "close": 84.4016, "volume": 703290.0}, {"date": "2022-08-08", "close": 85.0898, "volume": 745229.0}, {"date": "2022-08-09", "close": 85.8579, "volume": 1151429.0}, {"date": "2022-08-10", "close": 86.8353, "volume": 1202778.0}, {"date": "2022-08-11", "close": 86.3266, "volume": 747378.0}, {"date": "2022-08-12", "close": 87.6532, "volume": 839702.0}, {"date": "2022-08-15", "close": 88.1619, "volume": 1206914.0}, {"date": "2022-08-16", "close": 88.1021, "volume": 898153.0}, {"date": "2022-08-17", "close": 88.0622, "volume": 1266077.0}, {"date": "2022-08-18", "close": 87.5634, "volume": 836880.0}, {"date": "2022-08-19", "close": 87.7729, "volume": 678703.0}, {"date": "2022-08-22", "close": 86.596, "volume": 873952.0}, {"date": "2022-08-23", "close": 85.9077, "volume": 741228.0}, {"date": "2022-08-24", "close": 85.6384, "volume": 788220.0}, {"date": "2022-08-25", "close": 86.4663, "volume": 692088.0}, {"date": "2022-08-26", "close": 85.5088, "volume": 652041.0}, {"date": "2022-08-29", "close": 85.798, "volume": 776094.0}, {"date": "2022-08-30", "close": 84.262, "volume": 664455.0}, {"date": "2022-08-31", "close": 83.8132, "volume": 1335765.0}, {"date": "2022-09-01", "close": 84.2021, "volume": 700588.0}, {"date": "2022-09-02", "close": 83.484, "volume": 603378.0}, {"date": "2022-09-06", "close": 84.7507, "volume": 823811.0}, {"date": "2022-09-07", "close": 85.8279, "volume": 670049.0}, {"date": "2022-09-08", "close": 85.4988, "volume": 577017.0}, {"date": "2022-09-09", "close": 85.9875, "volume": 659201.0}, {"date": "2022-09-12", "close": 86.3965, "volume": 697174.0}, {"date": "2022-09-13", "close": 84.6111, "volume": 1076710.0}, {"date": "2022-09-14", "close": 84.5313, "volume": 1004195.0}, {"date": "2022-09-15", "close": 83.2446, "volume": 660305.0}, {"date": "2022-09-16", "close": 84.3817, "volume": 2557190.0}, {"date": "2022-09-19", "close": 84.0525, "volume": 793666.0}, {"date": "2022-09-20", "close": 82.0577, "volume": 735491.0}, {"date": "2022-09-21", "close": 80.4219, "volume": 875815.0}, {"date": "2022-09-22", "close": 78.9856, "volume": 1109646.0}, {"date": "2022-09-23", "close": 78.2675, "volume": 1031203.0}, {"date": "2022-09-26", "close": 74.5671, "volume": 1689186.0}, {"date": "2022-09-27", "close": 72.1234, "volume": 1616686.0}, {"date": "2022-09-28", "close": 72.8016, "volume": 1647576.0}, {"date": "2022-09-29", "close": 68.5925, "volume": 2013621.0}, {"date": "2022-09-30", "close": 69.6199, "volume": 1885880.0}, {"date": "2022-10-03", "close": 71.8142, "volume": 1459593.0}, {"date": "2022-10-04", "close": 73.45, "volume": 1545866.0}, {"date": "2022-10-05", "close": 73.3602, "volume": 1448054.0}, {"date": "2022-10-06", "close": 71.5748, "volume": 1207791.0}, {"date": "2022-10-07", "close": 71.136, "volume": 1421591.0}, {"date": "2022-10-10", "close": 70.4976, "volume": 799357.0}, {"date": "2022-10-11", "close": 71.3354, "volume": 1393064.0}, {"date": "2022-10-12", "close": 70.7968, "volume": 777530.0}, {"date": "2022-10-13", "close": 70.9764, "volume": 1153036.0}, {"date": "2022-10-14", "close": 68.2833, "volume": 1194178.0}, {"date": "2022-10-17", "close": 70.0388, "volume": 1570923.0}, {"date": "2022-10-18", "close": 71.0861, "volume": 913985.0}, {"date": "2022-10-19", "close": 70.5176, "volume": 838367.0}, {"date": "2022-10-20", "close": 70.358, "volume": 716568.0}, {"date": "2022-10-21", "close": 70.6672, "volume": 793379.0}, {"date": "2022-10-24", "close": 70.9065, "volume": 721512.0}, {"date": "2022-10-25", "close": 73.3103, "volume": 914797.0}, {"date": "2022-10-26", "close": 73.5397, "volume": 736561.0}, {"date": "2022-10-27", "close": 74.3676, "volume": 993577.0}, {"date": "2022-10-28", "close": 75.7141, "volume": 676482.0}, {"date": "2022-10-31", "close": 76.1031, "volume": 1020235.0}, {"date": "2022-11-01", "close": 76.5021, "volume": 928520.0}, {"date": "2022-11-02", "close": 75.1755, "volume": 800582.0}, {"date": "2022-11-03", "close": 74.8563, "volume": 830773.0}, {"date": "2022-11-04", "close": 77.2003, "volume": 1222471.0}, {"date": "2022-11-07", "close": 77.8386, "volume": 1013754.0}, {"date": "2022-11-08", "close": 77.6092, "volume": 740268.0}, {"date": "2022-11-09", "close": 78.2376, "volume": 2060626.0}, {"date": "2022-11-10", "close": 79.624, "volume": 1729768.0}, {"date": "2022-11-11", "close": 78.2077, "volume": 1365968.0}, {"date": "2022-11-14", "close": 77.7488, "volume": 941823.0}, {"date": "2022-11-15", "close": 78.3174, "volume": 1007822.0}, {"date": "2022-11-16", "close": 78.068, "volume": 736015.0}, {"date": "2022-11-17", "close": 78.6764, "volume": 925480.0}, {"date": "2022-11-18", "close": 79.5143, "volume": 621374.0}, {"date": "2022-11-21", "close": 80.0928, "volume": 913243.0}, {"date": "2022-11-22", "close": 80.412, "volume": 824115.0}, {"date": "2022-11-23", "close": 79.4544, "volume": 717102.0}, {"date": "2022-11-25", "close": 80.1726, "volume": 386996.0}, {"date": "2022-11-28", "close": 77.5494, "volume": 925738.0}, {"date": "2022-11-29", "close": 78.0181, "volume": 1034175.0}, {"date": "2022-11-30", "close": 78.5966, "volume": 1744156.0}, {"date": "2022-12-01", "close": 80.6015, "volume": 1290867.0}, {"date": "2022-12-02", "close": 81.7086, "volume": 1315584.0}, {"date": "2022-12-05", "close": 79.5342, "volume": 867928.0}, {"date": "2022-12-06", "close": 79.4445, "volume": 544498.0}, {"date": "2022-12-07", "close": 78.856, "volume": 622783.0}, {"date": "2022-12-08", "close": 78.7662, "volume": 820190.0}, {"date": "2022-12-09", "close": 78.6465, "volume": 965928.0}, {"date": "2022-12-12", "close": 79.235, "volume": 873581.0}, {"date": "2022-12-13", "close": 80.3122, "volume": 1452739.0}, {"date": "2022-12-14", "close": 80.2424, "volume": 1432327.0}, {"date": "2022-12-15", "close": 80.4718, "volume": 1844033.0}, {"date": "2022-12-16", "close": 79.5741, "volume": 4271412.0}, {"date": "2022-12-19", "close": 79.8135, "volume": 1556451.0}, {"date": "2022-12-20", "close": 78.3872, "volume": 1170984.0}, {"date": "2022-12-21", "close": 79.3547, "volume": 1094762.0}, {"date": "2022-12-22", "close": 78.5867, "volume": 815586.0}, {"date": "2022-12-23", "close": 79.5442, "volume": 1073871.0}, {"date": "2022-12-27", "close": 79.4744, "volume": 710281.0}, {"date": "2022-12-28", "close": 78.3772, "volume": 666460.0}, {"date": "2022-12-29", "close": 78.2775, "volume": 555028.0}, {"date": "2022-12-30", "close": 77.9483, "volume": 623206.0}, {"date": "2023-01-03", "close": 78.068, "volume": 877909.0}, {"date": "2023-01-04", "close": 78.9258, "volume": 824538.0}, {"date": "2023-01-05", "close": 77.8985, "volume": 712946.0}, {"date": "2023-01-06", "close": 80.402, "volume": 958180.0}, {"date": "2023-01-09", "close": 80.8508, "volume": 857141.0}, {"date": "2023-01-10", "close": 80.1526, "volume": 1045813.0}, {"date": "2023-01-11", "close": 82.5464, "volume": 847843.0}, {"date": "2023-01-12", "close": 83.3444, "volume": 534027.0}, {"date": "2023-01-13", "close": 82.9254, "volume": 750739.0}, {"date": "2023-01-17", "close": 83.7433, "volume": 817445.0}, {"date": "2023-01-18", "close": 82.1175, "volume": 591128.0}, {"date": "2023-01-19", "close": 82.2871, "volume": 695640.0}, {"date": "2023-01-20", "close": 83.7533, "volume": 621441.0}, {"date": "2023-01-23", "close": 83.9129, "volume": 554349.0}, {"date": "2023-01-24", "close": 84.5413, "volume": 508259.0}, {"date": "2023-01-25", "close": 84.4216, "volume": 582354.0}, {"date": "2023-01-26", "close": 84.9103, "volume": 451655.0}, {"date": "2023-01-27", "close": 85.3292, "volume": 400930.0}, {"date": "2023-01-30", "close": 84.5413, "volume": 536579.0}, {"date": "2023-01-31", "close": 85.3093, "volume": 924126.0}, {"date": "2023-02-01", "close": 83.883, "volume": 966457.0}, {"date": "2023-02-02", "close": 84.0326, "volume": 1087595.0}, {"date": "2023-02-03", "close": 83.5638, "volume": 757120.0}, {"date": "2023-02-06", "close": 83.5339, "volume": 616116.0}, {"date": "2023-02-07", "close": 82.1574, "volume": 1070179.0}, {"date": "2023-02-08", "close": 81.9679, "volume": 608352.0}, {"date": "2023-02-09", "close": 80.791, "volume": 875276.0}, {"date": "2023-02-10", "close": 84.5313, "volume": 1380021.0}, {"date": "2023-02-13", "close": 84.7906, "volume": 910302.0}, {"date": "2023-02-14", "close": 83.5738, "volume": 614949.0}, {"date": "2023-02-15", "close": 83.4142, "volume": 663035.0}, {"date": "2023-02-16", "close": 83.8929, "volume": 927618.0}, {"date": "2023-02-17", "close": 83.7134, "volume": 1364799.0}, {"date": "2023-02-21", "close": 82.3769, "volume": 598610.0}, {"date": "2023-02-22", "close": 81.9081, "volume": 821019.0}, {"date": "2023-02-23", "close": 82.9354, "volume": 707086.0}, {"date": "2023-02-24", "close": 81.8283, "volume": 562908.0}, {"date": "2023-02-27", "close": 81.4991, "volume": 585634.0}, {"date": "2023-02-28", "close": 80.9506, "volume": 2505811.0}, {"date": "2023-03-01", "close": 80.0629, "volume": 873447.0}, {"date": "2023-03-02", "close": 81.3096, "volume": 614101.0}, {"date": "2023-03-03", "close": 82.1674, "volume": 630624.0}, {"date": "2023-03-06", "close": 81.4792, "volume": 637759.0}, {"date": "2023-03-07", "close": 80.1825, "volume": 508275.0}, {"date": "2023-03-08", "close": 80.1526, "volume": 682828.0}, {"date": "2023-03-09", "close": 79.245, "volume": 549919.0}, {"date": "2023-03-10", "close": 78.1079, "volume": 1281337.0}, {"date": "2023-03-13", "close": 79.2649, "volume": 1437851.0}, {"date": "2023-03-14", "close": 79.1951, "volume": 1135127.0}, {"date": "2023-03-15", "close": 78.9158, "volume": 827608.0}, {"date": "2023-03-16", "close": 78.3972, "volume": 738084.0}, {"date": "2023-03-17", "close": 77.4496, "volume": 1713876.0}, {"date": "2023-03-20", "close": 78.6964, "volume": 812164.0}, {"date": "2023-03-21", "close": 77.5693, "volume": 966643.0}, {"date": "2023-03-22", "close": 75.2054, "volume": 767488.0}, {"date": "2023-03-23", "close": 75.0159, "volume": 703527.0}, {"date": "2023-03-24", "close": 77.0606, "volume": 745794.0}, {"date": "2023-03-27", "close": 77.1005, "volume": 1606260.0}, {"date": "2023-03-28", "close": 76.7514, "volume": 1388911.0}, {"date": "2023-03-29", "close": 78.0082, "volume": 1103498.0}, {"date": "2023-03-30", "close": 76.901, "volume": 1175214.0}, {"date": "2023-03-31", "close": 77.2501, "volume": 2464507.0}, {"date": "2023-04-03", "close": 76.0732, "volume": 1844942.0}, {"date": "2023-04-04", "close": 75.3052, "volume": 1247505.0}, {"date": "2023-04-05", "close": 74.2778, "volume": 1436337.0}, {"date": "2023-04-06", "close": 73.6594, "volume": 1231506.0}, {"date": "2023-04-10", "close": 74.4175, "volume": 987780.0}, {"date": "2023-04-11", "close": 73.4998, "volume": 1234377.0}, {"date": "2023-04-12", "close": 72.5024, "volume": 1290692.0}, {"date": "2023-04-13", "close": 72.1533, "volume": 1058534.0}, {"date": "2023-04-14", "close": 71.126, "volume": 1315906.0}, {"date": "2023-04-17", "close": 72.3927, "volume": 1021418.0}, {"date": "2023-04-18", "close": 72.0037, "volume": 956101.0}, {"date": "2023-04-19", "close": 72.2132, "volume": 1095411.0}, {"date": "2023-04-20", "close": 72.3927, "volume": 945838.0}, {"date": "2023-04-21", "close": 72.9114, "volume": 1089297.0}, {"date": "2023-04-24", "close": 72.8615, "volume": 887369.0}, {"date": "2023-04-25", "close": 73.4001, "volume": 1329707.0}, {"date": "2023-04-26", "close": 71.7244, "volume": 1093922.0}, {"date": "2023-04-27", "close": 73.2804, "volume": 1048997.0}, {"date": "2023-04-28", "close": 74.0085, "volume": 1084210.0}, {"date": "2023-05-01", "close": 73.6295, "volume": 954461.0}, {"date": "2023-05-02", "close": 72.283, "volume": 1038954.0}, {"date": "2023-05-03", "close": 71.4352, "volume": 778829.0}, {"date": "2023-05-04", "close": 72.0237, "volume": 754451.0}, {"date": "2023-05-05", "close": 73.051, "volume": 814104.0}, {"date": "2023-05-08", "close": 73.0111, "volume": 623027.0}, {"date": "2023-05-09", "close": 72.0935, "volume": 720960.0}, {"date": "2023-05-10", "close": 72.4126, "volume": 515319.0}, {"date": "2023-05-11", "close": 71.5549, "volume": 574075.0}, {"date": "2023-05-12", "close": 71.3953, "volume": 549184.0}, {"date": "2023-05-15", "close": 70.9664, "volume": 611320.0}, {"date": "2023-05-16", "close": 69.2808, "volume": 1355536.0}, {"date": "2023-05-17", "close": 69.5501, "volume": 1209564.0}, {"date": "2023-05-18", "close": 68.413, "volume": 1391300.0}, {"date": "2023-05-19", "close": 68.5526, "volume": 1137328.0}, {"date": "2023-05-22", "close": 69.0813, "volume": 1001803.0}, {"date": "2023-05-23", "close": 69.0912, "volume": 1314898.0}, {"date": "2023-05-24", "close": 67.7048, "volume": 628410.0}, {"date": "2023-05-25", "close": 67.1164, "volume": 857715.0}, {"date": "2023-05-26", "close": 67.9243, "volume": 657425.0}, {"date": "2023-05-30", "close": 68.4728, "volume": 756607.0}, {"date": "2023-05-31", "close": 69.181, "volume": 2094718.0}, {"date": "2023-06-01", "close": 69.0314, "volume": 1019480.0}, {"date": "2023-06-02", "close": 70.4278, "volume": 1165789.0}, {"date": "2023-06-05", "close": 70.2782, "volume": 866593.0}, {"date": "2023-06-06", "close": 69.939, "volume": 686309.0}, {"date": "2023-06-07", "close": 70.6971, "volume": 818619.0}, {"date": "2023-06-08", "close": 70.5973, "volume": 639834.0}, {"date": "2023-06-09", "close": 70.6771, "volume": 608374.0}, {"date": "2023-06-12", "close": 70.5275, "volume": 861326.0}, {"date": "2023-06-13", "close": 70.1385, "volume": 1096332.0}, {"date": "2023-06-14", "close": 69.7396, "volume": 901715.0}, {"date": "2023-06-15", "close": 70.0687, "volume": 1071403.0}, {"date": "2023-06-16", "close": 70.1585, "volume": 1728813.0}, {"date": "2023-06-20", "close": 68.6823, "volume": 1102569.0}, {"date": "2023-06-21", "close": 68.0739, "volume": 904410.0}, {"date": "2023-06-22", "close": 67.4654, "volume": 923663.0}, {"date": "2023-06-23", "close": 66.1189, "volume": 2082842.0}, {"date": "2023-06-26", "close": 67.6051, "volume": 1244999.0}, {"date": "2023-06-27", "close": 68.3133, "volume": 3024341.0}, {"date": "2023-06-28", "close": 67.7348, "volume": 1057681.0}, {"date": "2023-06-29", "close": 67.3757, "volume": 718498.0}, {"date": "2023-06-30", "close": 67.3857, "volume": 1681867.0}, {"date": "2023-07-03", "close": 68.3631, "volume": 658341.0}, {"date": "2023-07-05", "close": 68.4529, "volume": 1033205.0}, {"date": "2023-07-06", "close": 67.8544, "volume": 1115796.0}, {"date": "2023-07-07", "close": 67.4754, "volume": 941321.0}, {"date": "2023-07-10", "close": 67.5253, "volume": 1179243.0}, {"date": "2023-07-11", "close": 68.9117, "volume": 1197398.0}, {"date": "2023-07-12", "close": 69.0214, "volume": 1223246.0}, {"date": "2023-07-13", "close": 69.5002, "volume": 1344645.0}, {"date": "2023-07-14", "close": 69.0813, "volume": 1179381.0}, {"date": "2023-07-17", "close": 69.4802, "volume": 856377.0}, {"date": "2023-07-18", "close": 69.6498, "volume": 853741.0}, {"date": "2023-07-19", "close": 70.4976, "volume": 935001.0}, {"date": "2023-07-20", "close": 71.2257, "volume": 808492.0}, {"date": "2023-07-21", "close": 71.8541, "volume": 885096.0}, {"date": "2023-07-24", "close": 72.7817, "volume": 1140435.0}, {"date": "2023-07-25", "close": 72.3827, "volume": 697865.0}, {"date": "2023-07-26", "close": 72.8316, "volume": 603692.0}, {"date": "2023-07-27", "close": 71.1858, "volume": 1087565.0}, {"date": "2023-07-28", "close": 67.9542, "volume": 2140437.0}, {"date": "2023-07-31", "close": 67.3557, "volume": 1707664.0}, {"date": "2023-08-01", "close": 66.8171, "volume": 1023871.0}, {"date": "2023-08-02", "close": 66.478, "volume": 897545.0}, {"date": "2023-08-03", "close": 66.6575, "volume": 1065367.0}, {"date": "2023-08-04", "close": 66.2785, "volume": 705414.0}, {"date": "2023-08-07", "close": 67.0864, "volume": 789883.0}, {"date": "2023-08-08", "close": 66.3184, "volume": 975650.0}, {"date": "2023-08-09", "close": 66.7573, "volume": 709939.0}, {"date": "2023-08-10", "close": 66.3683, "volume": 591006.0}, {"date": "2023-08-11", "close": 66.6875, "volume": 657888.0}, {"date": "2023-08-14", "close": 65.2911, "volume": 1307951.0}, {"date": "2023-08-15", "close": 64.4931, "volume": 1199553.0}, {"date": "2023-08-16", "close": 63.9146, "volume": 840330.0}, {"date": "2023-08-17", "close": 63.755, "volume": 1189406.0}, {"date": "2023-08-18", "close": 63.765, "volume": 718629.0}, {"date": "2023-08-21", "close": 63.5256, "volume": 849289.0}, {"date": "2023-08-22", "close": 63.9745, "volume": 702005.0}, {"date": "2023-08-23", "close": 64.8522, "volume": 1056611.0}, {"date": "2023-08-24", "close": 64.4133, "volume": 928745.0}, {"date": "2023-08-25", "close": 64.1839, "volume": 673631.0}, {"date": "2023-08-28", "close": 64.7225, "volume": 1107781.0}, {"date": "2023-08-29", "close": 64.7325, "volume": 1231644.0}, {"date": "2023-08-30", "close": 65.1913, "volume": 889209.0}, {"date": "2023-08-31", "close": 64.8821, "volume": 1388937.0}, {"date": "2023-09-01", "close": 65.1315, "volume": 860940.0}, {"date": "2023-09-05", "close": 63.5855, "volume": 1443950.0}, {"date": "2023-09-06", "close": 63.1067, "volume": 870649.0}, {"date": "2023-09-07", "close": 63.4857, "volume": 1008622.0}, {"date": "2023-09-08", "close": 63.6553, "volume": 645122.0}, {"date": "2023-09-11", "close": 63.1666, "volume": 602645.0}, {"date": "2023-09-12", "close": 62.8574, "volume": 744871.0}, {"date": "2023-09-13", "close": 63.007, "volume": 1028196.0}, {"date": "2023-09-14", "close": 63.6553, "volume": 902492.0}, {"date": "2023-09-15", "close": 63.9146, "volume": 1735178.0}, {"date": "2023-09-18", "close": 62.9471, "volume": 1351265.0}, {"date": "2023-09-19", "close": 62.7078, "volume": 798177.0}, {"date": "2023-09-20", "close": 63.785, "volume": 917328.0}, {"date": "2023-09-21", "close": 58.6882, "volume": 4919374.0}, {"date": "2023-09-22", "close": 57.5312, "volume": 4180553.0}, {"date": "2023-09-25", "close": 56.5138, "volume": 2902112.0}, {"date": "2023-09-26", "close": 54.4292, "volume": 5247049.0}, {"date": "2023-09-27", "close": 54.5888, "volume": 3905630.0}, {"date": "2023-09-28", "close": 54.5389, "volume": 2249995.0}, {"date": "2023-09-29", "close": 53.9404, "volume": 2316988.0}, {"date": "2023-10-02", "close": 53.342, "volume": 2352651.0}, {"date": "2023-10-03", "close": 52.2448, "volume": 2207258.0}, {"date": "2023-10-04", "close": 52.0753, "volume": 1747288.0}, {"date": "2023-10-05", "close": 52.175, "volume": 2388860.0}, {"date": "2023-10-06", "close": 52.3944, "volume": 2208951.0}, {"date": "2023-10-09", "close": 53.4916, "volume": 1909655.0}, {"date": "2023-10-10", "close": 53.5614, "volume": 1782124.0}, {"date": "2023-10-11", "close": 54.2796, "volume": 1455104.0}, {"date": "2023-10-12", "close": 53.8008, "volume": 1479777.0}, {"date": "2023-10-13", "close": 54.0202, "volume": 1435530.0}, {"date": "2023-10-16", "close": 54.5688, "volume": 1956834.0}, {"date": "2023-10-17", "close": 55.3368, "volume": 2501384.0}, {"date": "2023-10-18", "close": 53.6811, "volume": 1041107.0}, {"date": "2023-10-19", "close": 53.3819, "volume": 1304744.0}, {"date": "2023-10-20", "close": 52.6837, "volume": 1472560.0}, {"date": "2023-10-23", "close": 52.6438, "volume": 1709897.0}, {"date": "2023-10-24", "close": 53.3121, "volume": 1554278.0}, {"date": "2023-10-25", "close": 52.3745, "volume": 839659.0}, {"date": "2023-10-26", "close": 53.1226, "volume": 965476.0}, {"date": "2023-10-27", "close": 52.9829, "volume": 1426166.0}, {"date": "2023-10-30", "close": 52.6139, "volume": 1102251.0}, {"date": "2023-10-31", "close": 53.5116, "volume": 1300703.0}, {"date": "2023-11-01", "close": 54.11, "volume": 1094166.0}, {"date": "2023-11-02", "close": 55.39, "volume": 1800857.0}, {"date": "2023-11-03", "close": 55.07, "volume": 1766962.0}, {"date": "2023-11-06", "close": 54.31, "volume": 1488799.0}, {"date": "2023-11-07", "close": 54.35, "volume": 1208469.0}, {"date": "2023-11-08", "close": 54.84, "volume": 1065157.0}, {"date": "2023-11-09", "close": 54.28, "volume": 985443.0}, {"date": "2023-11-10", "close": 54.13, "volume": 857284.0}, {"date": "2023-11-13", "close": 53.37, "volume": 914738.0}, {"date": "2023-11-14", "close": 55.11, "volume": 1169817.0}, {"date": "2023-11-15", "close": 56.3, "volume": 1284841.0}, {"date": "2023-11-16", "close": 56.91, "volume": 1555296.0}, {"date": "2023-11-17", "close": 56.54, "volume": 1086855.0}, {"date": "2023-11-20", "close": 57.06, "volume": 1214742.0}, {"date": "2023-11-21", "close": 57.87, "volume": 1622267.0}, {"date": "2023-11-22", "close": 58.39, "volume": 1212116.0}, {"date": "2023-11-24", "close": 58.83, "volume": 521891.0}, {"date": "2023-11-27", "close": 59.15, "volume": 1357712.0}, {"date": "2023-11-28", "close": 61.61, "volume": 8404179.0}, {"date": "2023-11-29", "close": 62.19, "volume": 34714890.0}, {"date": "2023-11-30", "close": 62.24, "volume": 4238213.0}, {"date": "2023-12-01", "close": 63.38, "volume": 2123244.0}, {"date": "2023-12-04", "close": 64.87, "volume": 2231704.0}, {"date": "2023-12-05", "close": 64.5, "volume": 2331437.0}, {"date": "2023-12-06", "close": 64.23, "volume": 2215309.0}, {"date": "2023-12-07", "close": 63.99, "volume": 1894201.0}, {"date": "2023-12-08", "close": 62.56, "volume": 2346584.0}, {"date": "2023-12-11", "close": 62.85, "volume": 1892956.0}, {"date": "2023-12-12", "close": 62.45, "volume": 1506997.0}, {"date": "2023-12-13", "close": 64.73, "volume": 3137889.0}, {"date": "2023-12-14", "close": 65.39, "volume": 2396906.0}, {"date": "2023-12-15", "close": 64.76, "volume": 4462796.0}, {"date": "2023-12-18", "close": 63.92, "volume": 1181548.0}, {"date": "2023-12-19", "close": 64.52, "volume": 952650.0}, {"date": "2023-12-20", "close": 64.25, "volume": 1167697.0}, {"date": "2023-12-21", "close": 65.04, "volume": 1036447.0}, {"date": "2023-12-22", "close": 64.9, "volume": 888734.0}, {"date": "2023-12-26", "close": 65.56, "volume": 656937.0}, {"date": "2023-12-27", "close": 65.54, "volume": 1005612.0}, {"date": "2023-12-28", "close": 65.68, "volume": 1255830.0}, {"date": "2023-12-29", "close": 64.81, "volume": 1285428.0}, {"date": "2024-01-02", "close": 65.82, "volume": 1063481.0}, {"date": "2024-01-03", "close": 64.54, "volume": 1592588.0}, {"date": "2024-01-04", "close": 64.65, "volume": 1504803.0}, {"date": "2024-01-05", "close": 64.85, "volume": 915088.0}, {"date": "2024-01-08", "close": 66.88, "volume": 1413429.0}, {"date": "2024-01-09", "close": 66.81, "volume": 1253506.0}, {"date": "2024-01-10", "close": 66.73, "volume": 1164846.0}, {"date": "2024-01-11", "close": 66.58, "volume": 1168457.0}, {"date": "2024-01-12", "close": 67.37, "volume": 901131.0}, {"date": "2024-01-16", "close": 67.01, "volume": 1020477.0}, {"date": "2024-01-17", "close": 66.05, "volume": 1152344.0}, {"date": "2024-01-18", "close": 65.14, "volume": 1442674.0}, {"date": "2024-01-19", "close": 65.66, "volume": 1278467.0}, {"date": "2024-01-22", "close": 64.82, "volume": 1542438.0}, {"date": "2024-01-23", "close": 65.06, "volume": 1513561.0}, {"date": "2024-01-24", "close": 63.71, "volume": 1475944.0}, {"date": "2024-01-25", "close": 63.47, "volume": 1759007.0}, {"date": "2024-01-26", "close": 62.84, "volume": 1251118.0}, {"date": "2024-01-29", "close": 63.26, "volume": 1258930.0}, {"date": "2024-01-30", "close": 62.35, "volume": 1174638.0}, {"date": "2024-01-31", "close": 61.96, "volume": 1667841.0}, {"date": "2024-02-01", "close": 62.71, "volume": 1877787.0}, {"date": "2024-02-02", "close": 61.61, "volume": 1522544.0}, {"date": "2024-02-05", "close": 59.97, "volume": 1146186.0}, {"date": "2024-02-06", "close": 60.68, "volume": 1721513.0}, {"date": "2024-02-07", "close": 60.9, "volume": 1178556.0}, {"date": "2024-02-08", "close": 61.35, "volume": 1204319.0}, {"date": "2024-02-09", "close": 57.38, "volume": 3734699.0}, {"date": "2024-02-12", "close": 56.85, "volume": 1582220.0}, {"date": "2024-02-13", "close": 55.88, "volume": 1881714.0}, {"date": "2024-02-14", "close": 55.83, "volume": 1582028.0}, {"date": "2024-02-15", "close": 57.3, "volume": 1264517.0}, {"date": "2024-02-16", "close": 57.4, "volume": 2259590.0}, {"date": "2024-02-20", "close": 56.94, "volume": 1165220.0}, {"date": "2024-02-21", "close": 56.88, "volume": 967385.0}, {"date": "2024-02-22", "close": 56.59, "volume": 1046246.0}, {"date": "2024-02-23", "close": 55.98, "volume": 1344860.0}, {"date": "2024-02-26", "close": 54.84, "volume": 1251845.0}, {"date": "2024-02-27", "close": 54.88, "volume": 1495459.0}, {"date": "2024-02-28", "close": 55.63, "volume": 1832185.0}, {"date": "2024-02-29", "close": 56.33, "volume": 2597361.0}, {"date": "2024-03-01", "close": 56.36, "volume": 1634509.0}, {"date": "2024-03-04", "close": 57.34, "volume": 1309490.0}, {"date": "2024-03-05", "close": 56.78, "volume": 1202986.0}, {"date": "2024-03-06", "close": 57.36, "volume": 1574675.0}, {"date": "2024-03-07", "close": 57.09, "volume": 1693086.0}, {"date": "2024-03-08", "close": 57.57, "volume": 1280638.0}, {"date": "2024-03-11", "close": 58.14, "volume": 1136824.0}, {"date": "2024-03-12", "close": 57.12, "volume": 1409052.0}, {"date": "2024-03-13", "close": 56.46, "volume": 1375774.0}, {"date": "2024-03-14", "close": 55.52, "volume": 1928026.0}, {"date": "2024-03-15", "close": 55.99, "volume": 3265361.0}, {"date": "2024-03-18", "close": 55.42, "volume": 1442394.0}, {"date": "2024-03-19", "close": 55.92, "volume": 1512724.0}, {"date": "2024-03-20", "close": 56.32, "volume": 901906.0}, {"date": "2024-03-21", "close": 56.5, "volume": 936950.0}, {"date": "2024-03-22", "close": 55.96, "volume": 1481932.0}, {"date": "2024-03-25", "close": 55.58, "volume": 1502905.0}, {"date": "2024-03-26", "close": 55.61, "volume": 838515.0}, {"date": "2024-03-27", "close": 55.97, "volume": 1084275.0}, {"date": "2024-03-28", "close": 56.44, "volume": 1227874.0}, {"date": "2024-04-01", "close": 56.07, "volume": 772823.0}, {"date": "2024-04-02", "close": 55.15, "volume": 1034981.0}, {"date": "2024-04-03", "close": 54.94, "volume": 854205.0}, {"date": "2024-04-04", "close": 55.1, "volume": 766625.0}, {"date": "2024-04-05", "close": 55.27, "volume": 757239.0}, {"date": "2024-04-08", "close": 56.0, "volume": 725713.0}, {"date": "2024-04-09", "close": 57.76, "volume": 1160245.0}, {"date": "2024-04-10", "close": 55.66, "volume": 1325157.0}, {"date": "2024-04-11", "close": 55.58, "volume": 1385668.0}, {"date": "2024-04-12", "close": 54.97, "volume": 1151211.0}, {"date": "2024-04-15", "close": 54.01, "volume": 1246122.0}, {"date": "2024-04-16", "close": 53.32, "volume": 1279955.0}, {"date": "2024-04-17", "close": 53.51, "volume": 1080301.0}, {"date": "2024-04-18", "close": 54.65, "volume": 1189933.0}, {"date": "2024-04-19", "close": 56.21, "volume": 1277323.0}, {"date": "2024-04-22", "close": 56.22, "volume": 1221276.0}, {"date": "2024-04-23", "close": 56.31, "volume": 645903.0}, {"date": "2024-04-24", "close": 56.46, "volume": 695338.0}, {"date": "2024-04-25", "close": 55.98, "volume": 1057106.0}, {"date": "2024-04-26", "close": 55.03, "volume": 1167421.0}, {"date": "2024-04-29", "close": 55.7, "volume": 1151015.0}, {"date": "2024-04-30", "close": 54.84, "volume": 1196359.0}, {"date": "2024-05-01", "close": 54.63, "volume": 1789928.0}, {"date": "2024-05-02", "close": 55.92, "volume": 1786935.0}, {"date": "2024-05-03", "close": 56.68, "volume": 1392562.0}, {"date": "2024-05-06", "close": 57.63, "volume": 1475721.0}, {"date": "2024-05-07", "close": 57.77, "volume": 1485937.0}, {"date": "2024-05-08", "close": 56.79, "volume": 867447.0}, {"date": "2024-05-09", "close": 57.85, "volume": 753377.0}, {"date": "2024-05-10", "close": 58.39, "volume": 723311.0}, {"date": "2024-05-13", "close": 58.67, "volume": 999829.0}, {"date": "2024-05-14", "close": 59.35, "volume": 856402.0}, {"date": "2024-05-15", "close": 59.47, "volume": 1095430.0}, {"date": "2024-05-16", "close": 59.56, "volume": 1003040.0}, {"date": "2024-05-17", "close": 60.11, "volume": 738044.0}, {"date": "2024-05-20", "close": 60.11, "volume": 782845.0}, {"date": "2024-05-21", "close": 59.99, "volume": 736240.0}, {"date": "2024-05-22", "close": 59.17, "volume": 892767.0}, {"date": "2024-05-23", "close": 57.33, "volume": 983556.0}, {"date": "2024-05-24", "close": 56.78, "volume": 1130107.0}, {"date": "2024-05-28", "close": 56.1, "volume": 1357381.0}, {"date": "2024-05-29", "close": 55.6, "volume": 858901.0}, {"date": "2024-05-30", "close": 56.08, "volume": 1129191.0}, {"date": "2024-05-31", "close": 56.4, "volume": 2310160.0}, {"date": "2024-06-03", "close": 56.2, "volume": 1611708.0}, {"date": "2024-06-04", "close": 57.16, "volume": 1705102.0}, {"date": "2024-06-05", "close": 56.86, "volume": 844461.0}, {"date": "2024-06-06", "close": 57.8, "volume": 1497605.0}, {"date": "2024-06-07", "close": 56.21, "volume": 1283996.0}, {"date": "2024-06-10", "close": 56.03, "volume": 944885.0}, {"date": "2024-06-11", "close": 55.25, "volume": 1428243.0}, {"date": "2024-06-12", "close": 55.68, "volume": 1719178.0}, {"date": "2024-06-13", "close": 55.97, "volume": 1247782.0}, {"date": "2024-06-14", "close": 56.09, "volume": 1002496.0}, {"date": "2024-06-17", "close": 55.46, "volume": 1335086.0}, {"date": "2024-06-18", "close": 55.22, "volume": 1463484.0}, {"date": "2024-06-20", "close": 55.64, "volume": 1272428.0}, {"date": "2024-06-21", "close": 55.12, "volume": 4026564.0}, {"date": "2024-06-24", "close": 55.91, "volume": 1313956.0}, {"date": "2024-06-25", "close": 55.25, "volume": 1140045.0}, {"date": "2024-06-26", "close": 55.06, "volume": 1372867.0}, {"date": "2024-06-27", "close": 55.65, "volume": 1232630.0}, {"date": "2024-06-28", "close": 55.05, "volume": 2302715.0}, {"date": "2024-07-01", "close": 54.63, "volume": 929414.0}, {"date": "2024-07-02", "close": 55.02, "volume": 738540.0}, {"date": "2024-07-03", "close": 54.89, "volume": 587453.0}, {"date": "2024-07-05", "close": 55.04, "volume": 1418162.0}, {"date": "2024-07-08", "close": 55.22, "volume": 877299.0}, {"date": "2024-07-09", "close": 54.85, "volume": 933798.0}, {"date": "2024-07-10", "close": 55.11, "volume": 905274.0}, {"date": "2024-07-11", "close": 57.56, "volume": 2237778.0}, {"date": "2024-07-12", "close": 58.33, "volume": 1539503.0}, {"date": "2024-07-15", "close": 58.2, "volume": 1510338.0}, {"date": "2024-07-16", "close": 58.25, "volume": 1142501.0}, {"date": "2024-07-17", "close": 60.04, "volume": 970180.0}, {"date": "2024-07-18", "close": 59.5, "volume": 1413700.0}, {"date": "2024-07-19", "close": 59.08, "volume": 643189.0}, {"date": "2024-07-22", "close": 59.09, "volume": 1077506.0}, {"date": "2024-07-23", "close": 58.98, "volume": 687562.0}, {"date": "2024-07-24", "close": 58.51, "volume": 641972.0}, {"date": "2024-07-25", "close": 59.22, "volume": 895171.0}, {"date": "2024-07-26", "close": 60.64, "volume": 853763.0}, {"date": "2024-07-29", "close": 60.91, "volume": 895991.0}, {"date": "2024-07-30", "close": 60.8, "volume": 1257010.0}, {"date": "2024-07-31", "close": 57.81, "volume": 2186420.0}, {"date": "2024-08-01", "close": 57.29, "volume": 1610435.0}, {"date": "2024-08-02", "close": 57.23, "volume": 1576385.0}, {"date": "2024-08-05", "close": 55.96, "volume": 1894339.0}, {"date": "2024-08-06", "close": 57.12, "volume": 1363942.0}, {"date": "2024-08-07", "close": 56.4, "volume": 1398512.0}, {"date": "2024-08-08", "close": 56.78, "volume": 715657.0}, {"date": "2024-08-09", "close": 56.28, "volume": 786075.0}, {"date": "2024-08-12", "close": 55.81, "volume": 1164710.0}, {"date": "2024-08-13", "close": 56.93, "volume": 1194175.0}, {"date": "2024-08-14", "close": 56.88, "volume": 806679.0}, {"date": "2024-08-15", "close": 56.9, "volume": 550480.0}, {"date": "2024-08-16", "close": 57.23, "volume": 764442.0}, {"date": "2024-08-19", "close": 58.49, "volume": 915391.0}, {"date": "2024-08-20", "close": 58.29, "volume": 826639.0}, {"date": "2024-08-21", "close": 58.9, "volume": 648066.0}, {"date": "2024-08-22", "close": 58.73, "volume": 783311.0}, {"date": "2024-08-23", "close": 60.05, "volume": 895525.0}, {"date": "2024-08-26", "close": 60.04, "volume": 580463.0}, {"date": "2024-08-27", "close": 59.83, "volume": 668046.0}, {"date": "2024-08-28", "close": 59.71, "volume": 791905.0}, {"date": "2024-08-29", "close": 59.23, "volume": 563427.0}, {"date": "2024-08-30", "close": 60.02, "volume": 1110000.0}, {"date": "2024-09-03", "close": 60.4, "volume": 887949.0}, {"date": "2024-09-04", "close": 60.55, "volume": 710368.0}, {"date": "2024-09-05", "close": 60.73, "volume": 700339.0}, {"date": "2024-09-06", "close": 61.48, "volume": 1469810.0}, {"date": "2024-09-09", "close": 61.63, "volume": 881403.0}, {"date": "2024-09-10", "close": 62.37, "volume": 912987.0}, {"date": "2024-09-11", "close": 62.12, "volume": 910208.0}, {"date": "2024-09-12", "close": 62.21, "volume": 674613.0}, {"date": "2024-09-13", "close": 63.28, "volume": 665029.0}, {"date": "2024-09-16", "close": 63.96, "volume": 911443.0}, {"date": "2024-09-17", "close": 63.21, "volume": 819441.0}, {"date": "2024-09-18", "close": 63.53, "volume": 713893.0}, {"date": "2024-09-19", "close": 63.12, "volume": 679564.0}, {"date": "2024-09-20", "close": 62.24, "volume": 4751225.0}, {"date": "2024-09-23", "close": 63.35, "volume": 1046997.0}, {"date": "2024-09-24", "close": 63.3, "volume": 612520.0}, {"date": "2024-09-25", "close": 62.58, "volume": 688408.0}, {"date": "2024-09-26", "close": 62.86, "volume": 578501.0}, {"date": "2024-09-27", "close": 62.74, "volume": 850417.0}, {"date": "2024-09-30", "close": 62.3, "volume": 1286559.0}, {"date": "2024-10-01", "close": 61.32, "volume": 1185260.0}, {"date": "2024-10-02", "close": 61.08, "volume": 821457.0}, {"date": "2024-10-03", "close": 61.0, "volume": 583949.0}, {"date": "2024-10-04", "close": 60.25, "volume": 1116172.0}, {"date": "2024-10-07", "close": 60.07, "volume": 1018486.0}, {"date": "2024-10-08", "close": 59.6, "volume": 890607.0}, {"date": "2024-10-09", "close": 59.85, "volume": 725515.0}, {"date": "2024-10-10", "close": 59.32, "volume": 987113.0}, {"date": "2024-10-11", "close": 59.82, "volume": 589337.0}, {"date": "2024-10-14", "close": 59.92, "volume": 756194.0}, {"date": "2024-10-15", "close": 59.57, "volume": 1571812.0}, {"date": "2024-10-16", "close": 59.92, "volume": 1148647.0}, {"date": "2024-10-17", "close": 59.3, "volume": 769724.0}, {"date": "2024-10-18", "close": 60.01, "volume": 712632.0}, {"date": "2024-10-21", "close": 58.89, "volume": 1131202.0}, {"date": "2024-10-22", "close": 59.05, "volume": 942116.0}, {"date": "2024-10-23", "close": 59.03, "volume": 662019.0}, {"date": "2024-10-24", "close": 58.55, "volume": 938352.0}, {"date": "2024-10-25", "close": 57.28, "volume": 975363.0}, {"date": "2024-10-28", "close": 57.48, "volume": 973178.0}, {"date": "2024-10-29", "close": 56.7, "volume": 1377822.0}, {"date": "2024-10-30", "close": 56.19, "volume": 2129111.0}, {"date": "2024-10-31", "close": 55.72, "volume": 1742964.0}, {"date": "2024-11-01", "close": 55.12, "volume": 1583849.0}, {"date": "2024-11-04", "close": 55.34, "volume": 1020801.0}, {"date": "2024-11-05", "close": 55.78, "volume": 1418428.0}, {"date": "2024-11-06", "close": 55.41, "volume": 1540706.0}, {"date": "2024-11-07", "close": 55.7, "volume": 1152788.0}, {"date": "2024-11-08", "close": 56.73, "volume": 1116366.0}, {"date": "2024-11-11", "close": 55.73, "volume": 1280267.0}, {"date": "2024-11-12", "close": 55.23, "volume": 963695.0}, {"date": "2024-11-13", "close": 55.41, "volume": 755552.0}, {"date": "2024-11-14", "close": 54.85, "volume": 962620.0}, {"date": "2024-11-15", "close": 55.77, "volume": 1704410.0}, {"date": "2024-11-18", "close": 56.23, "volume": 1023878.0}, {"date": "2024-11-19", "close": 56.48, "volume": 846616.0}, {"date": "2024-11-20", "close": 56.59, "volume": 746801.0}, {"date": "2024-11-21", "close": 56.85, "volume": 727099.0}, {"date": "2024-11-22", "close": 57.1, "volume": 889719.0}, {"date": "2024-11-25", "close": 57.54, "volume": 2140371.0}, {"date": "2024-11-26", "close": 56.84, "volume": 939105.0}, {"date": "2024-11-27", "close": 57.51, "volume": 885378.0}, {"date": "2024-11-29", "close": 57.06, "volume": 762731.0}, {"date": "2024-12-02", "close": 56.02, "volume": 1094219.0}, {"date": "2024-12-03", "close": 55.81, "volume": 1158428.0}, {"date": "2024-12-04", "close": 55.74, "volume": 1332864.0}, {"date": "2024-12-05", "close": 55.87, "volume": 1273283.0}, {"date": "2024-12-06", "close": 55.9, "volume": 1052276.0}, {"date": "2024-12-09", "close": 56.51, "volume": 1123844.0}, {"date": "2024-12-10", "close": 55.83, "volume": 1119926.0}, {"date": "2024-12-11", "close": 55.54, "volume": 1233606.0}, {"date": "2024-12-12", "close": 55.85, "volume": 1365854.0}, {"date": "2024-12-13", "close": 57.02, "volume": 1204345.0}, {"date": "2024-12-16", "close": 56.72, "volume": 1318484.0}, {"date": "2024-12-17", "close": 56.36, "volume": 1306090.0}, {"date": "2024-12-18", "close": 54.21, "volume": 1444085.0}, {"date": "2024-12-19", "close": 53.44, "volume": 1635848.0}, {"date": "2024-12-20", "close": 54.25, "volume": 3613665.0}, {"date": "2024-12-23", "close": 54.53, "volume": 921446.0}, {"date": "2024-12-24", "close": 55.08, "volume": 372471.0}, {"date": "2024-12-26", "close": 54.83, "volume": 865852.0}, {"date": "2024-12-27", "close": 54.51, "volume": 973587.0}, {"date": "2024-12-30", "close": 54.6, "volume": 1023292.0}, {"date": "2024-12-31", "close": 54.48, "volume": 1440460.0}, {"date": "2025-01-02", "close": 54.29, "volume": 1414692.0}, {"date": "2025-01-03", "close": 54.85, "volume": 930754.0}, {"date": "2025-01-06", "close": 54.93, "volume": 1141469.0}, {"date": "2025-01-07", "close": 54.99, "volume": 1242427.0}, {"date": "2025-01-08", "close": 54.78, "volume": 1005353.0}, {"date": "2025-01-10", "close": 53.88, "volume": 1445340.0}, {"date": "2025-01-13", "close": 53.5, "volume": 1487513.0}, {"date": "2025-01-14", "close": 54.23, "volume": 1042230.0}, {"date": "2025-01-15", "close": 54.27, "volume": 917689.0}, {"date": "2025-01-16", "close": 55.54, "volume": 547935.0}, {"date": "2025-01-17", "close": 55.79, "volume": 846298.0}, {"date": "2025-01-21", "close": 56.87, "volume": 921138.0}, {"date": "2025-01-22", "close": 55.16, "volume": 1104171.0}, {"date": "2025-01-23", "close": 54.79, "volume": 1218413.0}, {"date": "2025-01-24", "close": 55.26, "volume": 797584.0}, {"date": "2025-01-27", "close": 56.97, "volume": 753767.0}, {"date": "2025-01-28", "close": 55.66, "volume": 644117.0}, {"date": "2025-01-29", "close": 54.7, "volume": 643482.0}, {"date": "2025-01-30", "close": 55.67, "volume": 782761.0}, {"date": "2025-01-31", "close": 55.91, "volume": 1002486.0}, {"date": "2025-02-03", "close": 55.43, "volume": 782081.0}, {"date": "2025-02-04", "close": 55.17, "volume": 666463.0}, {"date": "2025-02-05", "close": 55.95, "volume": 657128.0}, {"date": "2025-02-06", "close": 56.1, "volume": 728873.0}, {"date": "2025-02-07", "close": 56.07, "volume": 639070.0}, {"date": "2025-02-10", "close": 55.73, "volume": 641576.0}, {"date": "2025-02-11", "close": 56.14, "volume": 1152651.0}, {"date": "2025-02-12", "close": 57.7, "volume": 2305154.0}, {"date": "2025-02-13", "close": 58.87, "volume": 1484176.0}, {"date": "2025-02-14", "close": 58.69, "volume": 1337566.0}, {"date": "2025-02-18", "close": 60.39, "volume": 1664576.0}, {"date": "2025-02-19", "close": 60.42, "volume": 1181881.0}, {"date": "2025-02-20", "close": 61.2, "volume": 896229.0}, {"date": "2025-02-21", "close": 61.64, "volume": 2360518.0}, {"date": "2025-02-24", "close": 62.73, "volume": 1167997.0}, {"date": "2025-02-25", "close": 64.32, "volume": 2018847.0}, {"date": "2025-02-26", "close": 64.32, "volume": 1686157.0}, {"date": "2025-02-27", "close": 64.21, "volume": 1301868.0}, {"date": "2025-02-28", "close": 64.21, "volume": 1688748.0}, {"date": "2025-03-03", "close": 64.73, "volume": 1294974.0}, {"date": "2025-03-04", "close": 64.46, "volume": 1464714.0}, {"date": "2025-03-05", "close": 65.05, "volume": 1637085.0}, {"date": "2025-03-06", "close": 63.96, "volume": 1210083.0}, {"date": "2025-03-07", "close": 64.77, "volume": 1410583.0}, {"date": "2025-03-10", "close": 64.49, "volume": 1811355.0}, {"date": "2025-03-11", "close": 62.96, "volume": 1787741.0}, {"date": "2025-03-12", "close": 61.92, "volume": 1235705.0}, {"date": "2025-03-13", "close": 61.64, "volume": 1566319.0}, {"date": "2025-03-14", "close": 62.66, "volume": 1120926.0}, {"date": "2025-03-17", "close": 62.61, "volume": 1723606.0}, {"date": "2025-03-18", "close": 62.01, "volume": 1958219.0}, {"date": "2025-03-19", "close": 61.73, "volume": 1473959.0}, {"date": "2025-03-20", "close": 61.6, "volume": 1012190.0}, {"date": "2025-03-21", "close": 61.49, "volume": 4323550.0}, {"date": "2025-03-24", "close": 61.41, "volume": 1094584.0}, {"date": "2025-03-25", "close": 61.62, "volume": 942645.0}, {"date": "2025-03-26", "close": 62.9, "volume": 1148003.0}, {"date": "2025-03-27", "close": 62.41, "volume": 892830.0}, {"date": "2025-03-28", "close": 62.7, "volume": 794407.0}, {"date": "2025-03-31", "close": 63.11, "volume": 2027240.0}, {"date": "2025-04-01", "close": 63.03, "volume": 1130182.0}, {"date": "2025-04-02", "close": 62.68, "volume": 1075099.0}, {"date": "2025-04-03", "close": 61.38, "volume": 1888845.0}, {"date": "2025-04-04", "close": 59.15, "volume": 1718502.0}, {"date": "2025-04-07", "close": 56.96, "volume": 1753292.0}, {"date": "2025-04-08", "close": 56.12, "volume": 1333336.0}, {"date": "2025-04-09", "close": 58.51, "volume": 1804965.0}, {"date": "2025-04-10", "close": 56.76, "volume": 1434265.0}, {"date": "2025-04-11", "close": 57.87, "volume": 1209639.0}, {"date": "2025-04-14", "close": 59.84, "volume": 978266.0}, {"date": "2025-04-15", "close": 60.56, "volume": 1308341.0}, {"date": "2025-04-16", "close": 61.28, "volume": 1017951.0}, {"date": "2025-04-17", "close": 62.17, "volume": 771378.0}, {"date": "2025-04-21", "close": 61.31, "volume": 875855.0}, {"date": "2025-04-22", "close": 62.04, "volume": 1164904.0}, {"date": "2025-04-23", "close": 61.07, "volume": 937223.0}, {"date": "2025-04-24", "close": 60.71, "volume": 695024.0}, {"date": "2025-04-25", "close": 60.62, "volume": 615879.0}, {"date": "2025-04-28", "close": 60.76, "volume": 749684.0}, {"date": "2025-04-29", "close": 61.14, "volume": 896240.0}, {"date": "2025-04-30", "close": 62.44, "volume": 1685308.0}, {"date": "2025-05-01", "close": 61.88, "volume": 977944.0}, {"date": "2025-05-02", "close": 61.69, "volume": 792907.0}, {"date": "2025-05-05", "close": 61.52, "volume": 642428.0}, {"date": "2025-05-06", "close": 61.34, "volume": 778655.0}, {"date": "2025-05-07", "close": 61.59, "volume": 1320779.0}, {"date": "2025-05-08", "close": 60.78, "volume": 1362756.0}, {"date": "2025-05-09", "close": 61.8, "volume": 816135.0}, {"date": "2025-05-12", "close": 61.01, "volume": 858877.0}, {"date": "2025-05-13", "close": 60.02, "volume": 1108826.0}, {"date": "2025-05-14", "close": 60.01, "volume": 934518.0}, {"date": "2025-05-15", "close": 61.25, "volume": 835922.0}, {"date": "2025-05-16", "close": 61.86, "volume": 1146069.0}, {"date": "2025-05-19", "close": 61.76, "volume": 1017274.0}, {"date": "2025-05-20", "close": 61.06, "volume": 938713.0}, {"date": "2025-05-21", "close": 60.36, "volume": 1369602.0}, {"date": "2025-05-22", "close": 60.22, "volume": 1401510.0}, {"date": "2025-05-23", "close": 61.37, "volume": 1398548.0}, {"date": "2025-05-27", "close": 62.48, "volume": 1700190.0}, {"date": "2025-05-28", "close": 62.84, "volume": 1191769.0}, {"date": "2025-05-29", "close": 63.09, "volume": 1263772.0}, {"date": "2025-05-30", "close": 62.76, "volume": 2970861.0}, {"date": "2025-06-02", "close": 62.27, "volume": 1102451.0}, {"date": "2025-06-03", "close": 62.2, "volume": 1033950.0}, {"date": "2025-06-04", "close": 62.03, "volume": 1154566.0}, {"date": "2025-06-05", "close": 62.09, "volume": 981140.0}, {"date": "2025-06-06", "close": 62.57, "volume": 710703.0}, {"date": "2025-06-09", "close": 63.3, "volume": 967804.0}, {"date": "2025-06-10", "close": 63.41, "volume": 1216595.0}, {"date": "2025-06-11", "close": 63.34, "volume": 748443.0}, {"date": "2025-06-12", "close": 63.36, "volume": 818651.0}, {"date": "2025-06-13", "close": 63.34, "volume": 1203543.0}, {"date": "2025-06-16", "close": 62.79, "volume": 1193296.0}, {"date": "2025-06-17", "close": 63.0, "volume": 1035154.0}, {"date": "2025-06-18", "close": 63.71, "volume": 1197217.0}, {"date": "2025-06-20", "close": 63.4, "volume": 3624059.0}, {"date": "2025-06-23", "close": 64.53, "volume": 1128495.0}, {"date": "2025-06-24", "close": 64.39, "volume": 1061600.0}, {"date": "2025-06-25", "close": 62.65, "volume": 1917365.0}, {"date": "2025-06-26", "close": 62.98, "volume": 1138508.0}, {"date": "2025-06-27", "close": 62.87, "volume": 1646247.0}, {"date": "2025-06-30", "close": 62.38, "volume": 1491947.0}, {"date": "2025-07-01", "close": 62.99, "volume": 1511884.0}, {"date": "2025-07-02", "close": 63.32, "volume": 953634.0}, {"date": "2025-07-03", "close": 63.23, "volume": 441062.0}, {"date": "2025-07-07", "close": 62.66, "volume": 1051565.0}, {"date": "2025-07-08", "close": 62.3, "volume": 1233904.0}, {"date": "2025-07-09", "close": 61.8, "volume": 883559.0}, {"date": "2025-07-10", "close": 62.48, "volume": 1139874.0}, {"date": "2025-07-11", "close": 62.84, "volume": 1142204.0}, {"date": "2025-07-14", "close": 63.48, "volume": 821544.0}, {"date": "2025-07-15", "close": 61.68, "volume": 1183630.0}, {"date": "2025-07-16", "close": 61.77, "volume": 918031.0}, {"date": "2025-07-17", "close": 61.29, "volume": 1003032.0}, {"date": "2025-07-18", "close": 61.69, "volume": 892689.0}, {"date": "2025-07-21", "close": 61.83, "volume": 1042491.0}, {"date": "2025-07-22", "close": 63.72, "volume": 1510554.0}, {"date": "2025-07-23", "close": 63.43, "volume": 1250390.0}, {"date": "2025-07-24", "close": 64.44, "volume": 1791065.0}, {"date": "2025-07-25", "close": 64.6, "volume": 1113483.0}, {"date": "2025-07-28", "close": 64.03, "volume": 1636099.0}, {"date": "2025-07-29", "close": 64.7, "volume": 2055491.0}, {"date": "2025-07-30", "close": 63.67, "volume": 2671062.0}, {"date": "2025-07-31", "close": 64.16, "volume": 1698869.0}, {"date": "2025-08-01", "close": 64.98, "volume": 1472459.0}, {"date": "2025-08-04", "close": 66.08, "volume": 1686367.0}, {"date": "2025-08-05", "close": 66.12, "volume": 1175220.0}, {"date": "2025-08-06", "close": 64.83, "volume": 1711483.0}, {"date": "2025-08-07", "close": 65.78, "volume": 1106772.0}, {"date": "2025-08-08", "close": 65.88, "volume": 934551.0}, {"date": "2025-08-11", "close": 65.6, "volume": 893918.0}, {"date": "2025-08-12", "close": 65.46, "volume": 906187.0}, {"date": "2025-08-13", "close": 65.73, "volume": 1137670.0}, {"date": "2025-08-14", "close": 65.18, "volume": 827726.0}, {"date": "2025-08-15", "close": 65.13, "volume": 1301322.0}, {"date": "2025-08-18", "close": 64.66, "volume": 1061007.0}, {"date": "2025-08-19", "close": 65.57, "volume": 1737505.0}, {"date": "2025-08-20", "close": 66.62, "volume": 1147335.0}, {"date": "2025-08-21", "close": 66.52, "volume": 657150.0}, {"date": "2025-08-22", "close": 66.11, "volume": 1446062.0}, {"date": "2025-08-25", "close": 65.86, "volume": 1610023.0}, {"date": "2025-08-26", "close": 65.93, "volume": 2079957.0}, {"date": "2025-08-27", "close": 66.84, "volume": 1078750.0}, {"date": "2025-08-28", "close": 66.48, "volume": 749247.0}, {"date": "2025-08-29", "close": 67.1, "volume": 850711.0}, {"date": "2025-09-02", "close": 66.27, "volume": 1062897.0}, {"date": "2025-09-03", "close": 66.74, "volume": 853542.0}, {"date": "2025-09-04", "close": 66.9, "volume": 915793.0}, {"date": "2025-09-05", "close": 68.12, "volume": 1365621.0}, {"date": "2025-09-08", "close": 67.35, "volume": 1122397.0}, {"date": "2025-09-09", "close": 67.75, "volume": 991962.0}, {"date": "2025-09-10", "close": 67.46, "volume": 929821.0}, {"date": "2025-09-11", "close": 68.46, "volume": 984345.0}, {"date": "2025-09-12", "close": 68.7, "volume": 1041644.0}, {"date": "2025-09-15", "close": 68.65, "volume": 1111329.0}, {"date": "2025-09-16", "close": 68.09, "volume": 1225099.0}, {"date": "2025-09-17", "close": 67.94, "volume": 1065460.0}, {"date": "2025-09-18", "close": 67.45, "volume": 770294.0}, {"date": "2025-09-19", "close": 67.17, "volume": 3449780.0}, {"date": "2025-09-22", "close": 67.1, "volume": 828086.0}, {"date": "2025-09-23", "close": 67.73, "volume": 775267.0}, {"date": "2025-09-24", "close": 67.32, "volume": 1245992.0}, {"date": "2025-09-25", "close": 67.4, "volume": 988215.0}, {"date": "2025-09-26", "close": 68.45, "volume": 1610294.0}, {"date": "2025-09-29", "close": 68.08, "volume": 1231431.0}, {"date": "2025-09-30", "close": 67.57, "volume": 1108706.0}, {"date": "2025-10-01", "close": 68.47, "volume": 1412706.0}, {"date": "2025-10-02", "close": 68.44, "volume": 809404.0}, {"date": "2025-10-03", "close": 69.2, "volume": 1250264.0}, {"date": "2025-10-06", "close": 68.17, "volume": 1310805.0}, {"date": "2025-10-07", "close": 68.21, "volume": 937743.0}, {"date": "2025-10-08", "close": 67.23, "volume": 1038798.0}, {"date": "2025-10-09", "close": 67.07, "volume": 685671.0}, {"date": "2025-10-10", "close": 66.86, "volume": 707460.0}, {"date": "2025-10-13", "close": 67.53, "volume": 701626.0}, {"date": "2025-10-14", "close": 67.68, "volume": 1060817.0}, {"date": "2025-10-15", "close": 68.18, "volume": 913725.0}, {"date": "2025-10-16", "close": 68.18, "volume": 908667.0}, {"date": "2025-10-17", "close": 68.46, "volume": 990667.0}, {"date": "2025-10-20", "close": 68.68, "volume": 808722.0}, {"date": "2025-10-21", "close": 67.51, "volume": 1104799.0}, {"date": "2025-10-22", "close": 67.65, "volume": 1204066.0}, {"date": "2025-10-23", "close": 67.9, "volume": 844400.0}, {"date": "2025-10-24", "close": 66.81, "volume": 952873.0}, {"date": "2025-10-27", "close": 66.85, "volume": 1318683.0}, {"date": "2025-10-28", "close": 66.11, "volume": 946059.0}, {"date": "2025-10-29", "close": 66.28, "volume": 2016574.0}, {"date": "2025-10-30", "close": 65.26, "volume": 1589593.0}, {"date": "2025-10-31", "close": 66.0, "volume": 1976629.0}, {"date": "2025-11-03", "close": 65.91, "volume": 1400310.0}, {"date": "2025-11-04", "close": 65.92, "volume": 1447875.0}, {"date": "2025-11-05", "close": 66.49, "volume": 1678890.0}, {"date": "2025-11-06", "close": 66.26, "volume": 1863701.0}, {"date": "2025-11-07", "close": 67.37, "volume": 1309114.0}, {"date": "2025-11-10", "close": 66.86, "volume": 1119942.0}, {"date": "2025-11-11", "close": 67.89, "volume": 1349031.0}, {"date": "2025-11-12", "close": 67.37, "volume": 911523.0}, {"date": "2025-11-13", "close": 67.54, "volume": 1266239.0}, {"date": "2025-11-14", "close": 67.64, "volume": 911799.0}, {"date": "2025-11-17", "close": 67.0, "volume": 812354.0}, {"date": "2025-11-18", "close": 66.88, "volume": 987298.0}, {"date": "2025-11-19", "close": 66.15, "volume": 910864.0}, {"date": "2025-11-20", "close": 66.28, "volume": 1370734.0}, {"date": "2025-11-21", "close": 67.12, "volume": 1312251.0}, {"date": "2025-11-24", "close": 67.04, "volume": 2357140.0}, {"date": "2025-11-25", "close": 67.26, "volume": 1211481.0}, {"date": "2025-11-26", "close": 67.39, "volume": 1064148.0}, {"date": "2025-11-28", "close": 67.37, "volume": 518263.0}, {"date": "2025-12-01", "close": 67.24, "volume": 1618161.0}, {"date": "2025-12-02", "close": 66.44, "volume": 860109.0}, {"date": "2025-12-03", "close": 66.59, "volume": 1147420.0}, {"date": "2025-12-04", "close": 66.81, "volume": 1402472.0}, {"date": "2025-12-05", "close": 66.31, "volume": 959630.0}, {"date": "2025-12-08", "close": 65.15, "volume": 1528206.0}, {"date": "2025-12-09", "close": 65.04, "volume": 1274252.0}, {"date": "2025-12-10", "close": 66.0, "volume": 2161645.0}, {"date": "2025-12-11", "close": 65.41, "volume": 1341594.0}, {"date": "2025-12-12", "close": 65.01, "volume": 1297347.0}, {"date": "2025-12-15", "close": 65.75, "volume": 1437680.0}, {"date": "2025-12-16", "close": 64.97, "volume": 1322822.0}, {"date": "2025-12-17", "close": 65.15, "volume": 1930569.0}, {"date": "2025-12-18", "close": 64.42, "volume": 1555330.0}, {"date": "2025-12-19", "close": 64.62, "volume": 3462189.0}, {"date": "2025-12-22", "close": 64.42, "volume": 863139.0}, {"date": "2025-12-23", "close": 64.17, "volume": 914669.0}, {"date": "2025-12-24", "close": 64.64, "volume": 579918.0}, {"date": "2025-12-26", "close": 64.82, "volume": 459782.0}, {"date": "2025-12-29", "close": 64.78, "volume": 974812.0}, {"date": "2025-12-30", "close": 65.28, "volume": 971737.0}, {"date": "2025-12-31", "close": 64.36, "volume": 1195045.0}, {"date": "2026-01-02", "close": 64.86, "volume": 831596.0}, {"date": "2026-01-05", "close": 64.09, "volume": 1656054.0}, {"date": "2026-01-06", "close": 64.39, "volume": 1271522.0}, {"date": "2026-01-07", "close": 66.31, "volume": 1679138.0}, {"date": "2026-01-08", "close": 67.46, "volume": 1373495.0}, {"date": "2026-01-09", "close": 66.5, "volume": 1063278.0}, {"date": "2026-01-12", "close": 66.78, "volume": 870097.0}, {"date": "2026-01-13", "close": 67.03, "volume": 1076619.0}, {"date": "2026-01-14", "close": 67.8, "volume": 1109596.0}, {"date": "2026-01-15", "close": 68.92, "volume": 1476470.0}, {"date": "2026-01-16", "close": 70.26, "volume": 1770905.0}, {"date": "2026-01-20", "close": 69.93, "volume": 1075635.0}, {"date": "2026-01-21", "close": 69.59, "volume": 1318104.0}, {"date": "2026-01-22", "close": 68.55, "volume": 1301922.0}, {"date": "2026-01-23", "close": 69.37, "volume": 935557.0}, {"date": "2026-01-26", "close": 68.58, "volume": 1292625.0}, {"date": "2026-01-27", "close": 69.18, "volume": 1092387.0}, {"date": "2026-01-28", "close": 67.9, "volume": 1337128.0}, {"date": "2026-01-29", "close": 69.17, "volume": 1551474.0}, {"date": "2026-01-30", "close": 69.75, "volume": 1526715.0}, {"date": "2026-02-02", "close": 68.37, "volume": 1104631.0}, {"date": "2026-02-03", "close": 69.25, "volume": 1184339.0}, {"date": "2026-02-04", "close": 70.03, "volume": 1136381.0}, {"date": "2026-02-05", "close": 71.38, "volume": 1433145.0}, {"date": "2026-02-06", "close": 71.21, "volume": 1622626.0}, {"date": "2026-02-09", "close": 71.52, "volume": 1187338.0}, {"date": "2026-02-10", "close": 72.59, "volume": 1272329.0}, {"date": "2026-02-11", "close": 72.28, "volume": 1892528.0}, {"date": "2026-02-12", "close": 73.1, "volume": 1791130.0}, {"date": "2026-02-13", "close": 74.2, "volume": 1158230.0}, {"date": "2026-02-17", "close": 74.16, "volume": 1033477.0}, {"date": "2026-02-18", "close": 71.39, "volume": 4559392.0}, {"date": "2026-02-19", "close": 71.8, "volume": 2289415.0}, {"date": "2026-02-20", "close": 72.38, "volume": 1888261.0}, {"date": "2026-02-23", "close": 73.06, "volume": 1754982.0}, {"date": "2026-02-24", "close": 73.44, "volume": 1246709.0}, {"date": "2026-02-25", "close": 73.39, "volume": 1146868.0}, {"date": "2026-02-26", "close": 74.25, "volume": 1062046.0}, {"date": "2026-02-27", "close": 74.65, "volume": 1892451.0}, {"date": "2026-03-02", "close": 74.62, "volume": 1384253.0}, {"date": "2026-03-03", "close": 73.79, "volume": 1102163.0}, {"date": "2026-03-04", "close": 73.0, "volume": 968250.0}, {"date": "2026-03-05", "close": 72.58, "volume": 1226956.0}, {"date": "2026-03-06", "close": 72.61, "volume": 863957.0}, {"date": "2026-03-09", "close": 72.4, "volume": 1058494.0}, {"date": "2026-03-10", "close": 72.26, "volume": 942074.0}, {"date": "2026-03-11", "close": 71.48, "volume": 866593.0}, {"date": "2026-03-12", "close": 71.81, "volume": 1390636.0}, {"date": "2026-03-13", "close": 71.49, "volume": 866068.0}, {"date": "2026-03-16", "close": 71.73, "volume": 1314405.0}, {"date": "2026-03-17", "close": 71.7, "volume": 999578.0}, {"date": "2026-03-18", "close": 69.98, "volume": 927520.0}, {"date": "2026-03-19", "close": 69.38, "volume": 1158777.0}, {"date": "2026-03-20", "close": 67.55, "volume": 2670951.0}, {"date": "2026-03-23", "close": 67.61, "volume": 965528.0}, {"date": "2026-03-24", "close": 67.4, "volume": 887669.0}, {"date": "2026-03-25", "close": 67.44, "volume": 846886.0}, {"date": "2026-03-26", "close": 67.62, "volume": 803284.0}, {"date": "2026-03-27", "close": 67.61, "volume": 1084116.0}, {"date": "2026-03-30", "close": 67.91, "volume": 2122843.0}, {"date": "2026-03-31", "close": 67.96, "volume": 2202162.0}, {"date": "2026-04-01", "close": 69.39, "volume": 1686877.0}, {"date": "2026-04-02", "close": 70.25, "volume": 1391776.0}, {"date": "2026-04-06", "close": 69.91, "volume": 1472405.0}, {"date": "2026-04-07", "close": 70.92, "volume": 1210292.0}, {"date": "2026-04-08", "close": 71.42, "volume": 1671210.0}, {"date": "2026-04-09", "close": 71.42, "volume": 1044985.0}, {"date": "2026-04-10", "close": 71.62, "volume": 1055397.0}, {"date": "2026-04-13", "close": 71.21, "volume": 1289746.0}, {"date": "2026-04-14", "close": 71.61, "volume": 1078597.0}, {"date": "2026-04-15", "close": 71.58, "volume": 1122893.0}, {"date": "2026-04-16", "close": 72.89, "volume": 1507937.0}, {"date": "2026-04-17", "close": 73.98, "volume": 1164873.0}, {"date": "2026-04-20", "close": 73.74, "volume": 857184.0}, {"date": "2026-04-21", "close": 73.8, "volume": 1031403.0}, {"date": "2026-04-22", "close": 72.87, "volume": 1145128.0}, {"date": "2026-04-23", "close": 73.72, "volume": 1051094.0}, {"date": "2026-04-24", "close": 73.12, "volume": 1440743.0}, {"date": "2026-04-27", "close": 72.4, "volume": 1351274.0}, {"date": "2026-04-28", "close": 72.66, "volume": 1435816.0}, {"date": "2026-04-29", "close": 72.06, "volume": 1728401.0}, {"date": "2026-04-30", "close": 72.93, "volume": 1245682.0}, {"date": "2026-05-01", "close": 72.6, "volume": 926022.0}, {"date": "2026-05-04", "close": 72.43, "volume": 1102234.0}, {"date": "2026-05-05", "close": 73.18, "volume": 1017323.0}, {"date": "2026-05-06", "close": 73.85, "volume": 1101371.0}, {"date": "2026-05-07", "close": 73.9, "volume": 2535295.0}, {"date": "2026-05-08", "close": 74.1, "volume": 1073271.0}, {"date": "2026-05-11", "close": 74.05, "volume": 1432952.0}, {"date": "2026-05-12", "close": 74.73, "volume": 1059535.0}, {"date": "2026-05-13", "close": 73.95, "volume": 1084484.0}, {"date": "2026-05-14", "close": 73.69, "volume": 644910.0}, {"date": "2026-05-15", "close": 72.89, "volume": 922097.0}, {"date": "2026-05-18", "close": 73.9, "volume": 1175519.0}, {"date": "2026-05-19", "close": 74.55, "volume": 1109422.0}, {"date": "2026-05-20", "close": 75.01, "volume": 1496256.0}, {"date": "2026-05-21", "close": 74.9, "volume": 1272156.0}, {"date": "2026-05-22", "close": 74.48, "volume": 1206261.0}, {"date": "2026-05-26", "close": 74.88, "volume": 1218496.0}, {"date": "2026-05-27", "close": 74.35, "volume": 1232763.0}, {"date": "2026-05-28", "close": 74.21, "volume": 1736189.0}, {"date": "2026-05-29", "close": 74.42, "volume": 2856528.0}, {"date": "2026-06-01", "close": 72.87, "volume": 1310369.0}, {"date": "2026-06-02", "close": 73.79, "volume": 1537484.0}, {"date": "2026-06-03", "close": 73.58, "volume": 1301842.0}, {"date": "2026-06-04", "close": 73.98, "volume": 1786924.0}, {"date": "2026-06-05", "close": 74.49, "volume": 1425552.0}, {"date": "2026-06-08", "close": 73.95, "volume": 1679874.0}, {"date": "2026-06-09", "close": 75.49, "volume": 1751173.0}, {"date": "2026-06-10", "close": 75.84, "volume": 1331677.0}, {"date": "2026-06-11", "close": 75.58, "volume": 1646482.0}, {"date": "2026-06-12", "close": 76.71, "volume": 1138674.0}, {"date": "2026-06-15", "close": 75.47, "volume": 1355796.0}, {"date": "2026-06-16", "close": 76.16, "volume": 1248228.0}, {"date": "2026-06-17", "close": 72.23, "volume": 2671292.0}, {"date": "2026-06-18", "close": 71.22, "volume": 3289549.0}, {"date": "2026-06-22", "close": 71.43, "volume": 2310923.0}, {"date": "2026-06-23", "close": 72.3, "volume": 1811643.0}, {"date": "2026-06-24", "close": 72.63, "volume": 1815739.0}, {"date": "2026-06-25", "close": 73.35, "volume": 1361604.0}, {"date": "2026-06-26", "close": 73.86, "volume": 1969841.0}, {"date": "2026-06-29", "close": 73.5, "volume": 1753146.0}, {"date": "2026-06-30", "close": 71.5, "volume": 1697429.0}, {"date": "2026-07-01", "close": 70.81, "volume": 2157142.0}, {"date": "2026-07-02", "close": 71.32, "volume": 1863581.0}, {"date": "2026-07-06", "close": 70.55, "volume": 1640167.0}, {"date": "2026-07-07", "close": 71.24, "volume": 2017733.0}, {"date": "2026-07-08", "close": 70.52, "volume": 1662071.0}, {"date": "2026-07-09", "close": 70.96, "volume": 1557799.0}, {"date": "2026-07-10", "close": 71.66, "volume": 1615497.0}, {"date": "2026-07-13", "close": 72.53, "volume": 887455.0}, {"date": "2026-07-14", "close": 71.94, "volume": 1209322.0}, {"date": "2026-07-15", "close": 72.1, "volume": 1319152.0}, {"date": "2026-07-16", "close": 75.12, "volume": 1219030.0}, {"date": "2026-07-17", "close": 75.86, "volume": 1499553.0}, {"date": "2026-07-20", "close": 75.17, "volume": 1619730.0}, {"date": "2026-07-21", "close": 75.23, "volume": 1019664.0}, {"date": "2026-07-22", "close": 75.43, "volume": 948475.0}, {"date": "2026-07-23", "close": 75.2, "volume": 1176231.0}, {"date": "2026-07-24", "close": 76.69, "volume": 1392014.0}, {"date": "2026-07-27", "close": 76.21, "volume": 1286384.0}, {"date": "2026-07-28", "close": 75.61, "volume": 2011018.0}, {"date": "2026-07-29", "close": 74.71, "volume": 2194350.0}, {"date": "2026-07-30", "close": 74.08, "volume": 1307397.0}, {"date": "2026-07-31", "close": 73.6, "volume": 1231426.0}, {"date": "2026-08-03", "close": 72.91, "volume": 1551922.0}, {"date": "2026-08-04", "close": 72.32, "volume": 1427753.0}, {"date": "2026-08-05", "close": 72.18, "volume": 1297888.0}, {"date": "2026-08-06", "close": 71.85, "volume": 750104.0}, {"date": "2026-08-07", "close": 71.81, "volume": 1347325.0}], "refreshing": true}