{"ticker": "AVUV", "overview": {"name": "Avantis U.S. Small Cap Value ETF", "country": "United States"}, "description": "", "exchange": "NYSE Arca", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "AVUV", "has_prices": true, "as_of": "2026-10-30", "last": 123.43, "prev_close": 124.26, "change": -0.8299999999999983, "change_pct": -0.006679542893932064, "session_volume": 1271366.0, "vwap_5": 123.16357010668273, "vwap_20": 121.02298019250557, "vwap_60": 122.87792801679109, "vwap_250": 116.6453721624071, "high_52w": 128.74, "low_52w": 93.93, "avg_volume_20": 1370536.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-0632f5427ac246e4bd9c603e3673f0cd-3", "src": "CONGRESS", "ticker": "AVUV", "cik": "", "company": "Avantis U.S. Small Cap Value ETF", "company_raw": "Avantis U.S. Small Cap Value ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (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. John Boozman buys AVUV ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0632f542-7ac2-46e4-bd9c-603e3673f0cd/", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108948}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-08-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0632f542-7ac2-46e4-bd9c-603e3673f0cd/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-08-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0632f542-7ac2-46e4-bd9c-603e3673f0cd/"}}], "activity": [{"date": "2026-08-19", "net": 1001.0}], "announcements": [], "performance": {"ticker": "AVUV", "has_prices": true, "summary": {"n": 1, "avg": -0.024037321103819023, "win_rate": 0.0, "best": -0.024037321103819023, "worst": -0.024037321103819023, "as_of": "2026-10-30"}, "buys": [{"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2026-08-19", "score": 0.0, "ref_price": 126.47, "return": -0.024037321103819023}]}, "price_series": [{"date": "2019-09-26", "close": 50.2022, "volume": 3426.0}, {"date": "2019-09-27", "close": 49.9942, "volume": 55573.0}, {"date": "2019-09-30", "close": 50.1111, "volume": 6587.0}, {"date": "2019-10-01", "close": 49.0628, "volume": 2964.0}, {"date": "2019-10-02", "close": 48.3579, "volume": 20223.0}, {"date": "2019-10-03", "close": 48.3282, "volume": 11182.0}, {"date": "2019-10-04", "close": 48.715, "volume": 54432.0}, {"date": "2019-10-07", "close": 48.6603, "volume": 4315.0}, {"date": "2019-10-08", "close": 47.7712, "volume": 38638.0}, {"date": "2019-10-09", "close": 48.19, "volume": 55203.0}, {"date": "2019-10-10", "close": 48.3493, "volume": 21338.0}, {"date": "2019-10-11", "close": 49.4101, "volume": 7577.0}, {"date": "2019-10-14", "close": 49.1429, "volume": 32152.0}, {"date": "2019-10-15", "close": 49.6429, "volume": 5463.0}, {"date": "2019-10-16", "close": 49.8, "volume": 24804.0}, {"date": "2019-10-17", "close": 50.2564, "volume": 38755.0}, {"date": "2019-10-18", "close": 50.1169, "volume": 9776.0}, {"date": "2019-10-21", "close": 50.5965, "volume": 21346.0}, {"date": "2019-10-22", "close": 50.9153, "volume": 3325.0}, {"date": "2019-10-23", "close": 51.201, "volume": 120341.0}, {"date": "2019-10-24", "close": 51.0493, "volume": 502259.0}, {"date": "2019-10-25", "close": 51.6431, "volume": 2604.0}, {"date": "2019-10-28", "close": 52.0597, "volume": 35502.0}, {"date": "2019-10-29", "close": 52.2741, "volume": 21801.0}, {"date": "2019-10-30", "close": 51.6979, "volume": 6029.0}, {"date": "2019-10-31", "close": 51.1762, "volume": 24637.0}, {"date": "2019-11-01", "close": 52.1607, "volume": 35468.0}, {"date": "2019-11-04", "close": 53.1905, "volume": 37989.0}, {"date": "2019-11-05", "close": 53.4603, "volume": 8647.0}, {"date": "2019-11-06", "close": 53.0213, "volume": 1382.0}, {"date": "2019-11-07", "close": 53.3195, "volume": 14575.0}, {"date": "2019-11-08", "close": 53.3418, "volume": 14118.0}, {"date": "2019-11-11", "close": 53.1149, "volume": 4466.0}, {"date": "2019-11-12", "close": 53.1569, "volume": 3671.0}, {"date": "2019-11-13", "close": 52.7082, "volume": 9637.0}, {"date": "2019-11-14", "close": 52.5951, "volume": 8880.0}, {"date": "2019-11-15", "close": 52.7444, "volume": 15408.0}, {"date": "2019-11-18", "close": 52.3608, "volume": 3892.0}, {"date": "2019-11-19", "close": 52.1582, "volume": 9617.0}, {"date": "2019-11-20", "close": 51.6768, "volume": 5000.0}, {"date": "2019-11-21", "close": 51.5641, "volume": 1097.0}, {"date": "2019-11-22", "close": 51.7764, "volume": 21498.0}, {"date": "2019-11-25", "close": 52.7604, "volume": 3866.0}, {"date": "2019-11-26", "close": 52.5734, "volume": 4118.0}, {"date": "2019-11-27", "close": 52.7697, "volume": 5531.0}, {"date": "2019-11-29", "close": 52.4084, "volume": 1579.0}, {"date": "2019-12-02", "close": 51.9371, "volume": 6878.0}, {"date": "2019-12-03", "close": 51.4487, "volume": 2571.0}, {"date": "2019-12-04", "close": 51.9248, "volume": 7811.0}, {"date": "2019-12-05", "close": 52.109, "volume": 9630.0}, {"date": "2019-12-06", "close": 52.9115, "volume": 7493.0}, {"date": "2019-12-09", "close": 52.9934, "volume": 163.0}, {"date": "2019-12-10", "close": 52.9345, "volume": 2016.0}, {"date": "2019-12-11", "close": 53.0934, "volume": 1856.0}, {"date": "2019-12-12", "close": 54.03, "volume": 6693.0}, {"date": "2019-12-13", "close": 53.45, "volume": 3069.0}, {"date": "2019-12-16", "close": 53.8937, "volume": 10350.0}, {"date": "2019-12-17", "close": 54.3586, "volume": 14695.0}, {"date": "2019-12-18", "close": 54.52, "volume": 6577.0}, {"date": "2019-12-19", "close": 54.5206, "volume": 4382.0}, {"date": "2019-12-20", "close": 54.4528, "volume": 9129.0}, {"date": "2019-12-23", "close": 54.2465, "volume": 31406.0}, {"date": "2019-12-24", "close": 54.284, "volume": 2503.0}, {"date": "2019-12-26", "close": 54.2832, "volume": 5905.0}, {"date": "2019-12-27", "close": 53.9289, "volume": 6290.0}, {"date": "2019-12-30", "close": 53.97, "volume": 10321.0}, {"date": "2019-12-31", "close": 54.26, "volume": 16167.0}, {"date": "2020-01-02", "close": 53.9431, "volume": 90006.0}, {"date": "2020-01-03", "close": 53.7733, "volume": 5680.0}, {"date": "2020-01-06", "close": 53.7088, "volume": 13683.0}, {"date": "2020-01-07", "close": 53.5557, "volume": 2532.0}, {"date": "2020-01-08", "close": 53.3505, "volume": 5638.0}, {"date": "2020-01-09", "close": 53.1453, "volume": 17023.0}, {"date": "2020-01-10", "close": 52.7345, "volume": 1378.0}, {"date": "2020-01-13", "close": 53.0789, "volume": 6482.0}, {"date": "2020-01-14", "close": 53.2612, "volume": 944.0}, {"date": "2020-01-15", "close": 53.0793, "volume": 4323.0}, {"date": "2020-01-16", "close": 53.8207, "volume": 4409.0}, {"date": "2020-01-17", "close": 53.5728, "volume": 3933.0}, {"date": "2020-01-21", "close": 52.7108, "volume": 4147.0}, {"date": "2020-01-22", "close": 52.5542, "volume": 2766.0}, {"date": "2020-01-23", "close": 52.67, "volume": 30206.0}, {"date": "2020-01-24", "close": 51.86, "volume": 22004.0}, {"date": "2020-01-27", "close": 50.8718, "volume": 8818.0}, {"date": "2020-01-28", "close": 51.2885, "volume": 2591.0}, {"date": "2020-01-29", "close": 50.9013, "volume": 4223.0}, {"date": "2020-01-30", "close": 50.823, "volume": 4730.0}, {"date": "2020-01-31", "close": 49.5105, "volume": 4233.0}, {"date": "2020-02-03", "close": 49.8241, "volume": 2824.0}, {"date": "2020-02-04", "close": 50.4655, "volume": 9395.0}, {"date": "2020-02-05", "close": 51.8298, "volume": 6477.0}, {"date": "2020-02-06", "close": 51.5023, "volume": 5032.0}, {"date": "2020-02-07", "close": 50.7407, "volume": 8176.0}, {"date": "2020-02-10", "close": 50.6331, "volume": 4710.0}, {"date": "2020-02-11", "close": 51.2346, "volume": 2887.0}, {"date": "2020-02-12", "close": 51.7161, "volume": 4370.0}, {"date": "2020-02-13", "close": 51.682, "volume": 2236.0}, {"date": "2020-02-14", "close": 51.3132, "volume": 114870.0}, {"date": "2020-02-18", "close": 50.8973, "volume": 11517.0}, {"date": "2020-02-19", "close": 51.3879, "volume": 1868.0}, {"date": "2020-02-20", "close": 51.6862, "volume": 3721.0}, {"date": "2020-02-21", "close": 50.9943, "volume": 13594.0}, {"date": "2020-02-24", "close": 49.1041, "volume": 27972.0}, {"date": "2020-02-25", "close": 47.16, "volume": 21911.0}, {"date": "2020-02-26", "close": 46.1567, "volume": 32576.0}, {"date": "2020-02-27", "close": 44.4972, "volume": 25629.0}, {"date": "2020-02-28", "close": 43.93, "volume": 74928.0}, {"date": "2020-03-02", "close": 44.9, "volume": 51189.0}, {"date": "2020-03-03", "close": 43.6048, "volume": 28916.0}, {"date": "2020-03-04", "close": 44.5743, "volume": 51972.0}, {"date": "2020-03-05", "close": 42.3027, "volume": 36649.0}, {"date": "2020-03-06", "close": 41.3639, "volume": 34823.0}, {"date": "2020-03-09", "close": 36.48, "volume": 31165.0}, {"date": "2020-03-10", "close": 37.7101, "volume": 86611.0}, {"date": "2020-03-11", "close": 35.29, "volume": 99330.0}, {"date": "2020-03-12", "close": 31.34, "volume": 157734.0}, {"date": "2020-03-13", "close": 34.12, "volume": 128180.0}, {"date": "2020-03-16", "close": 29.79, "volume": 473350.0}, {"date": "2020-03-17", "close": 31.25, "volume": 216109.0}, {"date": "2020-03-18", "close": 27.5, "volume": 157637.0}, {"date": "2020-03-19", "close": 29.2208, "volume": 119866.0}, {"date": "2020-03-20", "close": 27.9519, "volume": 143744.0}, {"date": "2020-03-23", "close": 27.47, "volume": 61371.0}, {"date": "2020-03-24", "close": 30.29, "volume": 93753.0}, {"date": "2020-03-25", "close": 30.79, "volume": 118039.0}, {"date": "2020-03-26", "close": 32.25, "volume": 94882.0}, {"date": "2020-03-27", "close": 30.7389, "volume": 45155.0}, {"date": "2020-03-30", "close": 31.12, "volume": 83278.0}, {"date": "2020-03-31", "close": 31.13, "volume": 157915.0}, {"date": "2020-04-01", "close": 29.03, "volume": 32952.0}, {"date": "2020-04-02", "close": 29.2914, "volume": 61666.0}, {"date": "2020-04-03", "close": 28.52, "volume": 86939.0}, {"date": "2020-04-06", "close": 30.97, "volume": 31183.0}, {"date": "2020-04-07", "close": 31.66, "volume": 34201.0}, {"date": "2020-04-08", "close": 33.2, "volume": 41201.0}, {"date": "2020-04-09", "close": 34.89, "volume": 108664.0}, {"date": "2020-04-13", "close": 33.8, "volume": 96199.0}, {"date": "2020-04-14", "close": 33.9368, "volume": 115558.0}, {"date": "2020-04-15", "close": 32.1647, "volume": 103675.0}, {"date": "2020-04-16", "close": 31.71, "volume": 63654.0}, {"date": "2020-04-17", "close": 33.512, "volume": 40351.0}, {"date": "2020-04-20", "close": 32.8438, "volume": 256306.0}, {"date": "2020-04-21", "close": 32.2924, "volume": 31413.0}, {"date": "2020-04-22", "close": 32.5076, "volume": 133682.0}, {"date": "2020-04-23", "close": 33.12, "volume": 54816.0}, {"date": "2020-04-24", "close": 33.53, "volume": 142552.0}, {"date": "2020-04-27", "close": 35.311, "volume": 177421.0}, {"date": "2020-04-28", "close": 36.25, "volume": 128741.0}, {"date": "2020-04-29", "close": 38.85, "volume": 125281.0}, {"date": "2020-04-30", "close": 37.52, "volume": 138905.0}, {"date": "2020-05-01", "close": 35.57, "volume": 167212.0}, {"date": "2020-05-04", "close": 35.63, "volume": 139251.0}, {"date": "2020-05-05", "close": 35.36, "volume": 38110.0}, {"date": "2020-05-06", "close": 34.64, "volume": 74697.0}, {"date": "2020-05-07", "close": 35.27, "volume": 991512.0}, {"date": "2020-05-08", "close": 37.2056, "volume": 50993.0}, {"date": "2020-05-11", "close": 36.44, "volume": 46922.0}, {"date": "2020-05-12", "close": 34.87, "volume": 47926.0}, {"date": "2020-05-13", "close": 33.29, "volume": 41247.0}, {"date": "2020-05-14", "close": 33.57, "volume": 55826.0}, {"date": "2020-05-15", "close": 33.97, "volume": 37244.0}, {"date": "2020-05-18", "close": 37.02, "volume": 35782.0}, {"date": "2020-05-19", "close": 36.11, "volume": 30735.0}, {"date": "2020-05-20", "close": 37.36, "volume": 60236.0}, {"date": "2020-05-21", "close": 37.61, "volume": 61444.0}, {"date": "2020-05-22", "close": 37.56, "volume": 52884.0}, {"date": "2020-05-26", "close": 39.48, "volume": 48436.0}, {"date": "2020-05-27", "close": 41.44, "volume": 637013.0}, {"date": "2020-05-28", "close": 39.88, "volume": 373848.0}, {"date": "2020-05-29", "close": 39.37, "volume": 105891.0}, {"date": "2020-06-01", "close": 39.86, "volume": 43996.0}, {"date": "2020-06-02", "close": 40.59, "volume": 49794.0}, {"date": "2020-06-03", "close": 42.28, "volume": 54929.0}, {"date": "2020-06-04", "close": 43.18, "volume": 73541.0}, {"date": "2020-06-05", "close": 45.4222, "volume": 47651.0}, {"date": "2020-06-08", "close": 47.1, "volume": 67008.0}, {"date": "2020-06-09", "close": 45.4625, "volume": 46108.0}, {"date": "2020-06-10", "close": 43.31, "volume": 33613.0}, {"date": "2020-06-11", "close": 39.32, "volume": 57738.0}, {"date": "2020-06-12", "close": 40.72, "volume": 31123.0}, {"date": "2020-06-15", "close": 41.35, "volume": 17095.0}, {"date": "2020-06-16", "close": 42.61, "volume": 70002.0}, {"date": "2020-06-17", "close": 41.47, "volume": 45088.0}, {"date": "2020-06-18", "close": 41.324, "volume": 60534.0}, {"date": "2020-06-19", "close": 40.82, "volume": 61574.0}, {"date": "2020-06-22", "close": 40.96, "volume": 60849.0}, {"date": "2020-06-23", "close": 40.91, "volume": 85939.0}, {"date": "2020-06-24", "close": 39.15, "volume": 31917.0}, {"date": "2020-06-25", "close": 39.66, "volume": 37813.0}, {"date": "2020-06-26", "close": 38.3557, "volume": 31191.0}, {"date": "2020-06-29", "close": 39.93, "volume": 58055.0}, {"date": "2020-06-30", "close": 40.51, "volume": 15448.0}, {"date": "2020-07-01", "close": 39.53, "volume": 27753.0}, {"date": "2020-07-02", "close": 39.87, "volume": 29234.0}, {"date": "2020-07-06", "close": 40.45, "volume": 43519.0}, {"date": "2020-07-07", "close": 39.36, "volume": 38494.0}, {"date": "2020-07-08", "close": 39.75, "volume": 33014.0}, {"date": "2020-07-09", "close": 38.4491, "volume": 16771.0}, {"date": "2020-07-10", "close": 39.64, "volume": 59107.0}, {"date": "2020-07-13", "close": 39.26, "volume": 38668.0}, {"date": "2020-07-14", "close": 39.97, "volume": 26965.0}, {"date": "2020-07-15", "close": 41.78, "volume": 45841.0}, {"date": "2020-07-16", "close": 41.61, "volume": 70158.0}, {"date": "2020-07-17", "close": 41.24, "volume": 35102.0}, {"date": "2020-07-20", "close": 40.68, "volume": 27023.0}, {"date": "2020-07-21", "close": 42.08, "volume": 66321.0}, {"date": "2020-07-22", "close": 41.98, "volume": 20416.0}, {"date": "2020-07-23", "close": 42.44, "volume": 45455.0}, {"date": "2020-07-24", "close": 41.992, "volume": 29808.0}, {"date": "2020-07-27", "close": 42.14, "volume": 11890.0}, {"date": "2020-07-28", "close": 41.78, "volume": 17557.0}, {"date": "2020-07-29", "close": 42.74, "volume": 26550.0}, {"date": "2020-07-30", "close": 42.18, "volume": 12733.0}, {"date": "2020-07-31", "close": 41.6, "volume": 28870.0}, {"date": "2020-08-03", "close": 42.29, "volume": 27066.0}, {"date": "2020-08-04", "close": 42.69, "volume": 36880.0}, {"date": "2020-08-05", "close": 43.68, "volume": 24045.0}, {"date": "2020-08-06", "close": 43.52, "volume": 18176.0}, {"date": "2020-08-07", "close": 44.5, "volume": 28457.0}, {"date": "2020-08-10", "close": 45.55, "volume": 29983.0}, {"date": "2020-08-11", "close": 45.81, "volume": 32296.0}, {"date": "2020-08-12", "close": 46.14, "volume": 591248.0}, {"date": "2020-08-13", "close": 45.595, "volume": 24025.0}, {"date": "2020-08-14", "close": 46.0, "volume": 48930.0}, {"date": "2020-08-17", "close": 45.84, "volume": 34333.0}, {"date": "2020-08-18", "close": 45.13, "volume": 84629.0}, {"date": "2020-08-19", "close": 45.105, "volume": 41620.0}, {"date": "2020-08-20", "close": 44.54, "volume": 24720.0}, {"date": "2020-08-21", "close": 44.16, "volume": 23550.0}, {"date": "2020-08-24", "close": 45.35, "volume": 13495.0}, {"date": "2020-08-25", "close": 45.41, "volume": 21821.0}, {"date": "2020-08-26", "close": 44.975, "volume": 53067.0}, {"date": "2020-08-27", "close": 45.425, "volume": 13660.0}, {"date": "2020-08-28", "close": 45.77, "volume": 15234.0}, {"date": "2020-08-31", "close": 45.06, "volume": 22989.0}, {"date": "2020-09-01", "close": 45.68, "volume": 23895.0}, {"date": "2020-09-02", "close": 46.01, "volume": 45768.0}, {"date": "2020-09-03", "close": 45.02, "volume": 28331.0}, {"date": "2020-09-04", "close": 45.2117, "volume": 35517.0}, {"date": "2020-09-08", "close": 44.1, "volume": 12699.0}, {"date": "2020-09-09", "close": 44.53, "volume": 16955.0}, {"date": "2020-09-10", "close": 43.8839, "volume": 18542.0}, {"date": "2020-09-11", "close": 43.82, "volume": 17314.0}, {"date": "2020-09-14", "close": 44.7672, "volume": 9916.0}, {"date": "2020-09-15", "close": 44.58, "volume": 22613.0}, {"date": "2020-09-16", "close": 45.09, "volume": 45948.0}, {"date": "2020-09-17", "close": 44.965, "volume": 17194.0}, {"date": "2020-09-18", "close": 44.71, "volume": 34038.0}, {"date": "2020-09-21", "close": 42.81, "volume": 50036.0}, {"date": "2020-09-22", "close": 42.74, "volume": 27427.0}, {"date": "2020-09-23", "close": 41.5109, "volume": 26452.0}, {"date": "2020-09-24", "close": 41.6207, "volume": 22518.0}, {"date": "2020-09-25", "close": 41.8199, "volume": 19695.0}, {"date": "2020-09-28", "close": 43.27, "volume": 34927.0}, {"date": "2020-09-29", "close": 42.65, "volume": 51785.0}, {"date": "2020-09-30", "close": 42.82, "volume": 39000.0}, {"date": "2020-10-01", "close": 43.27, "volume": 34143.0}, {"date": "2020-10-02", "close": 44.29, "volume": 12913.0}, {"date": "2020-10-05", "close": 45.6, "volume": 49335.0}, {"date": "2020-10-06", "close": 45.31, "volume": 55425.0}, {"date": "2020-10-07", "close": 46.45, "volume": 27092.0}, {"date": "2020-10-08", "close": 47.31, "volume": 24736.0}, {"date": "2020-10-09", "close": 47.3, "volume": 16859.0}, {"date": "2020-10-12", "close": 47.58, "volume": 17343.0}, {"date": "2020-10-13", "close": 46.95, "volume": 15816.0}, {"date": "2020-10-14", "close": 46.8, "volume": 25463.0}, {"date": "2020-10-15", "close": 47.47, "volume": 25732.0}, {"date": "2020-10-16", "close": 47.07, "volume": 31648.0}, {"date": "2020-10-19", "close": 46.56, "volume": 43009.0}, {"date": "2020-10-20", "close": 47.07, "volume": 23537.0}, {"date": "2020-10-21", "close": 46.77, "volume": 41074.0}, {"date": "2020-10-22", "close": 47.5829, "volume": 59154.0}, {"date": "2020-10-23", "close": 48.07, "volume": 29651.0}, {"date": "2020-10-26", "close": 46.79, "volume": 36538.0}, {"date": "2020-10-27", "close": 45.93, "volume": 35716.0}, {"date": "2020-10-28", "close": 44.4, "volume": 44439.0}, {"date": "2020-10-29", "close": 45.14, "volume": 100092.0}, {"date": "2020-10-30", "close": 44.83, "volume": 60040.0}, {"date": "2020-11-02", "close": 45.87, "volume": 26224.0}, {"date": "2020-11-03", "close": 47.0, "volume": 38929.0}, {"date": "2020-11-04", "close": 46.06, "volume": 19438.0}, {"date": "2020-11-05", "close": 47.49, "volume": 30885.0}, {"date": "2020-11-06", "close": 46.76, "volume": 39415.0}, {"date": "2020-11-09", "close": 49.64, "volume": 101326.0}, {"date": "2020-11-10", "close": 51.0, "volume": 38373.0}, {"date": "2020-11-11", "close": 50.49, "volume": 38194.0}, {"date": "2020-11-12", "close": 49.3, "volume": 37550.0}, {"date": "2020-11-13", "close": 50.74, "volume": 38692.0}, {"date": "2020-11-16", "close": 52.42, "volume": 59559.0}, {"date": "2020-11-17", "close": 52.85, "volume": 41922.0}, {"date": "2020-11-18", "close": 52.27, "volume": 83073.0}, {"date": "2020-11-19", "close": 52.71, "volume": 33230.0}, {"date": "2020-11-20", "close": 52.34, "volume": 53379.0}, {"date": "2020-11-23", "close": 53.97, "volume": 45919.0}, {"date": "2020-11-24", "close": 55.66, "volume": 53216.0}, {"date": "2020-11-25", "close": 55.01, "volume": 54432.0}, {"date": "2020-11-27", "close": 54.78, "volume": 35503.0}, {"date": "2020-11-30", "close": 53.0537, "volume": 44877.0}, {"date": "2020-12-01", "close": 53.91, "volume": 35047.0}, {"date": "2020-12-02", "close": 54.39, "volume": 30465.0}, {"date": "2020-12-03", "close": 54.94, "volume": 38476.0}, {"date": "2020-12-04", "close": 56.5261, "volume": 46134.0}, {"date": "2020-12-07", "close": 56.12, "volume": 39684.0}, {"date": "2020-12-08", "close": 56.42, "volume": 52444.0}, {"date": "2020-12-09", "close": 56.49, "volume": 43256.0}, {"date": "2020-12-10", "close": 56.87, "volume": 45808.0}, {"date": "2020-12-11", "close": 56.26, "volume": 55303.0}, {"date": "2020-12-14", "close": 55.67, "volume": 53541.0}, {"date": "2020-12-15", "close": 57.19, "volume": 82821.0}, {"date": "2020-12-16", "close": 56.87, "volume": 51932.0}, {"date": "2020-12-17", "close": 56.95, "volume": 322208.0}, {"date": "2020-12-18", "close": 56.57, "volume": 58927.0}, {"date": "2020-12-21", "close": 56.24, "volume": 66934.0}, {"date": "2020-12-22", "close": 56.08, "volume": 107076.0}, {"date": "2020-12-23", "close": 57.18, "volume": 35714.0}, {"date": "2020-12-24", "close": 57.02, "volume": 27637.0}, {"date": "2020-12-28", "close": 57.03, "volume": 88155.0}, {"date": "2020-12-29", "close": 56.22, "volume": 55169.0}, {"date": "2020-12-30", "close": 56.87, "volume": 109590.0}, {"date": "2020-12-31", "close": 56.84, "volume": 87875.0}, {"date": "2021-01-04", "close": 56.31, "volume": 135671.0}, {"date": "2021-01-05", "close": 57.81, "volume": 59758.0}, {"date": "2021-01-06", "close": 61.05, "volume": 47620.0}, {"date": "2021-01-07", "close": 61.73, "volume": 111527.0}, {"date": "2021-01-08", "close": 60.92, "volume": 64656.0}, {"date": "2021-01-11", "close": 61.4, "volume": 39308.0}, {"date": "2021-01-12", "close": 63.04, "volume": 45261.0}, {"date": "2021-01-13", "close": 62.1794, "volume": 56938.0}, {"date": "2021-01-14", "close": 63.65, "volume": 95190.0}, {"date": "2021-01-15", "close": 62.51, "volume": 58044.0}, {"date": "2021-01-19", "close": 63.03, "volume": 60324.0}, {"date": "2021-01-20", "close": 63.32, "volume": 63892.0}, {"date": "2021-01-21", "close": 62.48, "volume": 112369.0}, {"date": "2021-01-22", "close": 63.06, "volume": 93321.0}, {"date": "2021-01-25", "close": 62.76, "volume": 83369.0}, {"date": "2021-01-26", "close": 62.2, "volume": 57806.0}, {"date": "2021-01-27", "close": 61.44, "volume": 74710.0}, {"date": "2021-01-28", "close": 61.17, "volume": 135841.0}, {"date": "2021-01-29", "close": 59.77, "volume": 182167.0}, {"date": "2021-02-01", "close": 61.19, "volume": 89829.0}, {"date": "2021-02-02", "close": 61.93, "volume": 84359.0}, {"date": "2021-02-03", "close": 62.75, "volume": 55622.0}, {"date": "2021-02-04", "close": 63.97, "volume": 94321.0}, {"date": "2021-02-05", "close": 64.45, "volume": 44669.0}, {"date": "2021-02-08", "close": 66.25, "volume": 74436.0}, {"date": "2021-02-09", "close": 66.2, "volume": 57810.0}, {"date": "2021-02-10", "close": 66.37, "volume": 69239.0}, {"date": "2021-02-11", "close": 66.13, "volume": 65264.0}, {"date": "2021-02-12", "close": 66.66, "volume": 49204.0}, {"date": "2021-02-16", "close": 67.2, "volume": 70425.0}, {"date": "2021-02-17", "close": 66.86, "volume": 58929.0}, {"date": "2021-02-18", "close": 65.47, "volume": 64604.0}, {"date": "2021-02-19", "close": 67.0, "volume": 189676.0}, {"date": "2021-02-22", "close": 68.22, "volume": 90102.0}, {"date": "2021-02-23", "close": 68.31, "volume": 94933.0}, {"date": "2021-02-24", "close": 70.12, "volume": 133323.0}, {"date": "2021-02-25", "close": 68.31, "volume": 125193.0}, {"date": "2021-02-26", "close": 67.66, "volume": 102382.0}, {"date": "2021-03-01", "close": 69.89, "volume": 123941.0}, {"date": "2021-03-02", "close": 69.1, "volume": 128650.0}, {"date": "2021-03-03", "close": 69.99, "volume": 172414.0}, {"date": "2021-03-04", "close": 69.12, "volume": 216272.0}, {"date": "2021-03-05", "close": 71.17, "volume": 212702.0}, {"date": "2021-03-08", "close": 72.65, "volume": 194388.0}, {"date": "2021-03-09", "close": 72.43, "volume": 151711.0}, {"date": "2021-03-10", "close": 74.23, "volume": 118241.0}, {"date": "2021-03-11", "close": 75.14, "volume": 219072.0}, {"date": "2021-03-12", "close": 75.93, "volume": 108706.0}, {"date": "2021-03-15", "close": 76.0, "volume": 116280.0}, {"date": "2021-03-16", "close": 74.68, "volume": 152895.0}, {"date": "2021-03-17", "close": 75.34, "volume": 75971.0}, {"date": "2021-03-18", "close": 73.65, "volume": 135510.0}, {"date": "2021-03-19", "close": 74.02, "volume": 137956.0}, {"date": "2021-03-22", "close": 72.75, "volume": 192310.0}, {"date": "2021-03-23", "close": 69.44, "volume": 158311.0}, {"date": "2021-03-24", "close": 68.89, "volume": 111897.0}, {"date": "2021-03-25", "close": 70.86, "volume": 159940.0}, {"date": "2021-03-26", "close": 72.83, "volume": 101614.0}, {"date": "2021-03-29", "close": 70.83, "volume": 250541.0}, {"date": "2021-03-30", "close": 72.12, "volume": 89591.0}, {"date": "2021-03-31", "close": 72.21, "volume": 141294.0}, {"date": "2021-04-01", "close": 73.2, "volume": 182950.0}, {"date": "2021-04-05", "close": 73.49, "volume": 154866.0}, {"date": "2021-04-06", "close": 73.22, "volume": 125283.0}, {"date": "2021-04-07", "close": 72.72, "volume": 111881.0}, {"date": "2021-04-08", "close": 72.72, "volume": 98039.0}, {"date": "2021-04-09", "close": 72.95, "volume": 82399.0}, {"date": "2021-04-12", "close": 73.16, "volume": 214283.0}, {"date": "2021-04-13", "close": 72.28, "volume": 77390.0}, {"date": "2021-04-14", "close": 73.39, "volume": 74229.0}, {"date": "2021-04-15", "close": 73.46, "volume": 87762.0}, {"date": "2021-04-16", "close": 73.92, "volume": 105869.0}, {"date": "2021-04-19", "close": 73.47, "volume": 715719.0}, {"date": "2021-04-20", "close": 71.15, "volume": 277371.0}, {"date": "2021-04-21", "close": 72.54, "volume": 283014.0}, {"date": "2021-04-22", "close": 72.01, "volume": 93390.0}, {"date": "2021-04-23", "close": 73.64, "volume": 96534.0}, {"date": "2021-04-26", "close": 73.9, "volume": 92743.0}, {"date": "2021-04-27", "close": 74.41, "volume": 84627.0}, {"date": "2021-04-28", "close": 74.89, "volume": 110114.0}, {"date": "2021-04-29", "close": 75.11, "volume": 82648.0}, {"date": "2021-04-30", "close": 73.9, "volume": 83656.0}, {"date": "2021-05-03", "close": 75.47, "volume": 85063.0}, {"date": "2021-05-04", "close": 75.53, "volume": 149573.0}, {"date": "2021-05-05", "close": 76.26, "volume": 112762.0}, {"date": "2021-05-06", "close": 76.69, "volume": 128632.0}, {"date": "2021-05-07", "close": 77.71, "volume": 133674.0}, {"date": "2021-05-10", "close": 76.72, "volume": 191585.0}, {"date": "2021-05-11", "close": 76.1, "volume": 206551.0}, {"date": "2021-05-12", "close": 73.79, "volume": 167943.0}, {"date": "2021-05-13", "close": 75.26, "volume": 122632.0}, {"date": "2021-05-14", "close": 77.26, "volume": 540787.0}, {"date": "2021-05-17", "close": 78.0, "volume": 192451.0}, {"date": "2021-05-18", "close": 76.76, "volume": 126163.0}, {"date": "2021-05-19", "close": 75.85, "volume": 127982.0}, {"date": "2021-05-20", "close": 75.6, "volume": 123197.0}, {"date": "2021-05-21", "close": 76.09, "volume": 94836.0}, {"date": "2021-05-24", "close": 76.21, "volume": 96718.0}, {"date": "2021-05-25", "close": 74.82, "volume": 121797.0}, {"date": "2021-05-26", "close": 76.43, "volume": 165991.0}, {"date": "2021-05-27", "close": 77.61, "volume": 150220.0}, {"date": "2021-05-28", "close": 77.48, "volume": 93105.0}, {"date": "2021-06-01", "close": 78.94, "volume": 124277.0}, {"date": "2021-06-02", "close": 78.54, "volume": 140918.0}, {"date": "2021-06-03", "close": 78.3, "volume": 118009.0}, {"date": "2021-06-04", "close": 78.32, "volume": 175219.0}, {"date": "2021-06-07", "close": 78.53, "volume": 89275.0}, {"date": "2021-06-08", "close": 79.29, "volume": 119850.0}, {"date": "2021-06-09", "close": 78.43, "volume": 133598.0}, {"date": "2021-06-10", "close": 77.5, "volume": 124748.0}, {"date": "2021-06-11", "close": 78.4, "volume": 74263.0}, {"date": "2021-06-14", "close": 77.32, "volume": 118406.0}, {"date": "2021-06-15", "close": 77.84, "volume": 81980.0}, {"date": "2021-06-16", "close": 77.57, "volume": 127363.0}, {"date": "2021-06-17", "close": 75.05, "volume": 186653.0}, {"date": "2021-06-18", "close": 73.17, "volume": 145990.0}, {"date": "2021-06-21", "close": 75.42, "volume": 112674.0}, {"date": "2021-06-22", "close": 75.43, "volume": 87741.0}, {"date": "2021-06-23", "close": 75.69, "volume": 113055.0}, {"date": "2021-06-24", "close": 76.88, "volume": 283705.0}, {"date": "2021-06-25", "close": 77.14, "volume": 265045.0}, {"date": "2021-06-28", "close": 75.65, "volume": 381333.0}, {"date": "2021-06-29", "close": 75.41, "volume": 324870.0}, {"date": "2021-06-30", "close": 76.0, "volume": 218786.0}, {"date": "2021-07-01", "close": 76.87, "volume": 227063.0}, {"date": "2021-07-02", "close": 76.0, "volume": 240863.0}, {"date": "2021-07-06", "close": 74.21, "volume": 288479.0}, {"date": "2021-07-07", "close": 73.89, "volume": 297978.0}, {"date": "2021-07-08", "close": 72.97, "volume": 253376.0}, {"date": "2021-07-09", "close": 75.21, "volume": 193642.0}, {"date": "2021-07-12", "close": 75.48, "volume": 113673.0}, {"date": "2021-07-13", "close": 74.11, "volume": 121644.0}, {"date": "2021-07-14", "close": 73.31, "volume": 144128.0}, {"date": "2021-07-15", "close": 72.82, "volume": 126568.0}, {"date": "2021-07-16", "close": 71.25, "volume": 112723.0}, {"date": "2021-07-19", "close": 69.46, "volume": 401334.0}, {"date": "2021-07-20", "close": 71.4354, "volume": 193793.0}, {"date": "2021-07-21", "close": 72.96, "volume": 475451.0}, {"date": "2021-07-22", "close": 71.7, "volume": 121988.0}, {"date": "2021-07-23", "close": 72.15, "volume": 119595.0}, {"date": "2021-07-26", "close": 72.99, "volume": 69658.0}, {"date": "2021-07-27", "close": 72.27, "volume": 144100.0}, {"date": "2021-07-28", "close": 72.96, "volume": 103525.0}, {"date": "2021-07-29", "close": 73.87, "volume": 66036.0}, {"date": "2021-07-30", "close": 73.39, "volume": 77774.0}, {"date": "2021-08-02", "close": 72.85, "volume": 71472.0}, {"date": "2021-08-03", "close": 73.67, "volume": 133842.0}, {"date": "2021-08-04", "close": 72.04, "volume": 223501.0}, {"date": "2021-08-05", "close": 73.2, "volume": 123829.0}, {"date": "2021-08-06", "close": 74.28, "volume": 131276.0}, {"date": "2021-08-09", "close": 73.76, "volume": 112700.0}, {"date": "2021-08-10", "close": 75.03, "volume": 177911.0}, {"date": "2021-08-11", "close": 76.02, "volume": 96596.0}, {"date": "2021-08-12", "close": 75.74, "volume": 331112.0}, {"date": "2021-08-13", "close": 74.98, "volume": 90259.0}, {"date": "2021-08-16", "close": 74.41, "volume": 85420.0}, {"date": "2021-08-17", "close": 73.25, "volume": 166863.0}, {"date": "2021-08-18", "close": 72.47, "volume": 127866.0}, {"date": "2021-08-19", "close": 71.47, "volume": 143400.0}, {"date": "2021-08-20", "close": 72.52, "volume": 91619.0}, {"date": "2021-08-23", "close": 73.57, "volume": 106985.0}, {"date": "2021-08-24", "close": 74.43, "volume": 107409.0}, {"date": "2021-08-25", "close": 74.96, "volume": 98977.0}, {"date": "2021-08-26", "close": 74.01, "volume": 402418.0}, {"date": "2021-08-27", "close": 76.19, "volume": 139310.0}, {"date": "2021-08-30", "close": 75.62, "volume": 91606.0}, {"date": "2021-08-31", "close": 75.5, "volume": 189073.0}, {"date": "2021-09-01", "close": 75.69, "volume": 92807.0}, {"date": "2021-09-02", "close": 76.1, "volume": 128626.0}, {"date": "2021-09-03", "close": 75.7893, "volume": 85976.0}, {"date": "2021-09-07", "close": 75.16, "volume": 141133.0}, {"date": "2021-09-08", "close": 74.27, "volume": 101387.0}, {"date": "2021-09-09", "close": 74.44, "volume": 74308.0}, {"date": "2021-09-10", "close": 73.89, "volume": 136131.0}, {"date": "2021-09-13", "close": 74.67, "volume": 223492.0}, {"date": "2021-09-14", "close": 73.46, "volume": 123957.0}, {"date": "2021-09-15", "close": 74.82, "volume": 145866.0}, {"date": "2021-09-16", "close": 74.44, "volume": 150419.0}, {"date": "2021-09-17", "close": 74.2, "volume": 155885.0}, {"date": "2021-09-20", "close": 72.68, "volume": 208168.0}, {"date": "2021-09-21", "close": 72.34, "volume": 217731.0}, {"date": "2021-09-22", "close": 73.52, "volume": 486613.0}, {"date": "2021-09-23", "close": 75.2, "volume": 187879.0}, {"date": "2021-09-24", "close": 75.4, "volume": 99492.0}, {"date": "2021-09-27", "close": 77.76, "volume": 170676.0}, {"date": "2021-09-28", "close": 76.85, "volume": 171212.0}, {"date": "2021-09-29", "close": 76.98, "volume": 160896.0}, {"date": "2021-09-30", "close": 75.61, "volume": 204711.0}, {"date": "2021-10-01", "close": 77.12, "volume": 317964.0}, {"date": "2021-10-04", "close": 77.52, "volume": 194483.0}, {"date": "2021-10-05", "close": 77.79, "volume": 174210.0}, {"date": "2021-10-06", "close": 76.95, "volume": 106518.0}, {"date": "2021-10-07", "close": 78.24, "volume": 157395.0}, {"date": "2021-10-08", "close": 78.2, "volume": 146688.0}, {"date": "2021-10-11", "close": 77.72, "volume": 144139.0}, {"date": "2021-10-12", "close": 77.84, "volume": 184667.0}, {"date": "2021-10-13", "close": 77.72, "volume": 115149.0}, {"date": "2021-10-14", "close": 78.6, "volume": 134688.0}, {"date": "2021-10-15", "close": 78.64, "volume": 104527.0}, {"date": "2021-10-18", "close": 79.06, "volume": 175120.0}, {"date": "2021-10-19", "close": 78.96, "volume": 654387.0}, {"date": "2021-10-20", "close": 79.86, "volume": 323129.0}, {"date": "2021-10-21", "close": 79.64, "volume": 358192.0}, {"date": "2021-10-22", "close": 79.99, "volume": 243054.0}, {"date": "2021-10-25", "close": 81.01, "volume": 539608.0}, {"date": "2021-10-26", "close": 79.98, "volume": 230864.0}, {"date": "2021-10-27", "close": 77.85, "volume": 284771.0}, {"date": "2021-10-28", "close": 78.99, "volume": 264252.0}, {"date": "2021-10-29", "close": 78.66, "volume": 183078.0}, {"date": "2021-11-01", "close": 80.88, "volume": 418311.0}, {"date": "2021-11-02", "close": 80.64, "volume": 646402.0}, {"date": "2021-11-03", "close": 82.35, "volume": 302184.0}, {"date": "2021-11-04", "close": 82.04, "volume": 239194.0}, {"date": "2021-11-05", "close": 83.58, "volume": 281850.0}, {"date": "2021-11-08", "close": 83.87, "volume": 288609.0}, {"date": "2021-11-09", "close": 83.71, "volume": 214364.0}, {"date": "2021-11-10", "close": 82.59, "volume": 257658.0}, {"date": "2021-11-11", "close": 83.63, "volume": 179850.0}, {"date": "2021-11-12", "close": 83.64, "volume": 281667.0}, {"date": "2021-11-15", "close": 83.59, "volume": 253166.0}, {"date": "2021-11-16", "close": 83.73, "volume": 276282.0}, {"date": "2021-11-17", "close": 82.47, "volume": 1111943.0}, {"date": "2021-11-18", "close": 82.65, "volume": 238013.0}, {"date": "2021-11-19", "close": 81.41, "volume": 235757.0}, {"date": "2021-11-22", "close": 82.29, "volume": 345687.0}, {"date": "2021-11-23", "close": 82.93, "volume": 261272.0}, {"date": "2021-11-24", "close": 82.57, "volume": 168642.0}, {"date": "2021-11-26", "close": 79.2, "volume": 196602.0}, {"date": "2021-11-29", "close": 79.07, "volume": 236289.0}, {"date": "2021-11-30", "close": 77.02, "volume": 357403.0}, {"date": "2021-12-01", "close": 75.64, "volume": 216360.0}, {"date": "2021-12-02", "close": 77.75, "volume": 312881.0}, {"date": "2021-12-03", "close": 76.83, "volume": 205639.0}, {"date": "2021-12-06", "close": 78.53, "volume": 235532.0}, {"date": "2021-12-07", "close": 79.84, "volume": 228264.0}, {"date": "2021-12-08", "close": 80.06, "volume": 242373.0}, {"date": "2021-12-09", "close": 79.19, "volume": 254933.0}, {"date": "2021-12-10", "close": 79.43, "volume": 234268.0}, {"date": "2021-12-13", "close": 77.66, "volume": 298217.0}, {"date": "2021-12-14", "close": 77.41, "volume": 298501.0}, {"date": "2021-12-15", "close": 78.16, "volume": 334646.0}, {"date": "2021-12-16", "close": 76.9, "volume": 387143.0}, {"date": "2021-12-17", "close": 76.46, "volume": 231077.0}, {"date": "2021-12-20", "close": 75.12, "volume": 379240.0}, {"date": "2021-12-21", "close": 77.45, "volume": 324095.0}, {"date": "2021-12-22", "close": 78.16, "volume": 412006.0}, {"date": "2021-12-23", "close": 78.47, "volume": 276036.0}, {"date": "2021-12-27", "close": 79.91, "volume": 285008.0}, {"date": "2021-12-28", "close": 79.75, "volume": 288828.0}, {"date": "2021-12-29", "close": 80.14, "volume": 284270.0}, {"date": "2021-12-30", "close": 79.62, "volume": 511711.0}, {"date": "2021-12-31", "close": 79.74, "volume": 265933.0}, {"date": "2022-01-03", "close": 80.81, "volume": 385125.0}, {"date": "2022-01-04", "close": 82.23, "volume": 375113.0}, {"date": "2022-01-05", "close": 80.42, "volume": 534310.0}, {"date": "2022-01-06", "close": 81.59, "volume": 253765.0}, {"date": "2022-01-07", "close": 81.21, "volume": 264003.0}, {"date": "2022-01-10", "close": 80.94, "volume": 251953.0}, {"date": "2022-01-11", "close": 81.81, "volume": 342105.0}, {"date": "2022-01-12", "close": 81.9, "volume": 438375.0}, {"date": "2022-01-13", "close": 82.0, "volume": 337711.0}, {"date": "2022-01-14", "close": 82.39, "volume": 392315.0}, {"date": "2022-01-18", "close": 80.57, "volume": 405683.0}, {"date": "2022-01-19", "close": 79.2, "volume": 429836.0}, {"date": "2022-01-20", "close": 77.23, "volume": 504476.0}, {"date": "2022-01-21", "close": 75.9, "volume": 512017.0}, {"date": "2022-01-24", "close": 77.82, "volume": 586672.0}, {"date": "2022-01-25", "close": 77.52, "volume": 464656.0}, {"date": "2022-01-26", "close": 76.4, "volume": 341202.0}, {"date": "2022-01-27", "close": 75.32, "volume": 705181.0}, {"date": "2022-01-28", "close": 76.11, "volume": 373860.0}, {"date": "2022-01-31", "close": 77.23, "volume": 451635.0}, {"date": "2022-02-01", "close": 78.68, "volume": 508569.0}, {"date": "2022-02-02", "close": 78.49, "volume": 637223.0}, {"date": "2022-02-03", "close": 77.59, "volume": 423307.0}, {"date": "2022-02-04", "close": 77.61, "volume": 522680.0}, {"date": "2022-02-07", "close": 77.67, "volume": 467663.0}, {"date": "2022-02-08", "close": 78.91, "volume": 608601.0}, {"date": "2022-02-09", "close": 79.71, "volume": 496722.0}, {"date": "2022-02-10", "close": 78.85, "volume": 444770.0}, {"date": "2022-02-11", "close": 78.63, "volume": 343121.0}, {"date": "2022-02-14", "close": 78.13, "volume": 605849.0}, {"date": "2022-02-15", "close": 79.77, "volume": 642528.0}, {"date": "2022-02-16", "close": 79.89, "volume": 600000.0}, {"date": "2022-02-17", "close": 78.37, "volume": 508695.0}, {"date": "2022-02-18", "close": 78.3, "volume": 735069.0}, {"date": "2022-02-22", "close": 77.04, "volume": 709357.0}, {"date": "2022-02-23", "close": 75.96, "volume": 718755.0}, {"date": "2022-02-24", "close": 76.55, "volume": 947376.0}, {"date": "2022-02-25", "close": 78.41, "volume": 869102.0}, {"date": "2022-02-28", "close": 78.79, "volume": 670679.0}, {"date": "2022-03-01", "close": 77.31, "volume": 710075.0}, {"date": "2022-03-02", "close": 80.0, "volume": 952702.0}, {"date": "2022-03-03", "close": 79.62, "volume": 648440.0}, {"date": "2022-03-04", "close": 78.81, "volume": 811649.0}, {"date": "2022-03-07", "close": 76.64, "volume": 751805.0}, {"date": "2022-03-08", "close": 77.08, "volume": 699211.0}, {"date": "2022-03-09", "close": 78.46, "volume": 647892.0}, {"date": "2022-03-10", "close": 79.16, "volume": 548387.0}, {"date": "2022-03-11", "close": 78.48, "volume": 721816.0}, {"date": "2022-03-14", "close": 77.66, "volume": 642828.0}, {"date": "2022-03-15", "close": 78.13, "volume": 485366.0}, {"date": "2022-03-16", "close": 80.05, "volume": 767763.0}, {"date": "2022-03-17", "close": 81.09, "volume": 595569.0}, {"date": "2022-03-18", "close": 81.43, "volume": 347531.0}, {"date": "2022-03-21", "close": 81.38, "volume": 520767.0}, {"date": "2022-03-22", "close": 81.45, "volume": 456787.0}, {"date": "2022-03-23", "close": 80.2, "volume": 470691.0}, {"date": "2022-03-24", "close": 80.99, "volume": 606465.0}, {"date": "2022-03-25", "close": 82.12, "volume": 650909.0}, {"date": "2022-03-28", "close": 81.19, "volume": 546160.0}, {"date": "2022-03-29", "close": 82.57, "volume": 577699.0}, {"date": "2022-03-30", "close": 81.1, "volume": 715908.0}, {"date": "2022-03-31", "close": 79.86, "volume": 668685.0}, {"date": "2022-04-01", "close": 80.31, "volume": 797775.0}, {"date": "2022-04-04", "close": 79.89, "volume": 572477.0}, {"date": "2022-04-05", "close": 78.19, "volume": 763857.0}, {"date": "2022-04-06", "close": 77.2, "volume": 722421.0}, {"date": "2022-04-07", "close": 77.14, "volume": 633529.0}, {"date": "2022-04-08", "close": 77.55, "volume": 657369.0}, {"date": "2022-04-11", "close": 77.21, "volume": 902584.0}, {"date": "2022-04-12", "close": 77.66, "volume": 907019.0}, {"date": "2022-04-13", "close": 79.33, "volume": 532312.0}, {"date": "2022-04-14", "close": 79.21, "volume": 801211.0}, {"date": "2022-04-18", "close": 79.7, "volume": 616483.0}, {"date": "2022-04-19", "close": 81.05, "volume": 749724.0}, {"date": "2022-04-20", "close": 81.74, "volume": 992847.0}, {"date": "2022-04-21", "close": 79.75, "volume": 853466.0}, {"date": "2022-04-22", "close": 77.26, "volume": 1226569.0}, {"date": "2022-04-25", "close": 77.18, "volume": 1024821.0}, {"date": "2022-04-26", "close": 75.2, "volume": 1014196.0}, {"date": "2022-04-27", "close": 75.37, "volume": 1231399.0}, {"date": "2022-04-28", "close": 77.16, "volume": 871101.0}, {"date": "2022-04-29", "close": 75.13, "volume": 730812.0}, {"date": "2022-05-02", "close": 75.73, "volume": 1238546.0}, {"date": "2022-05-03", "close": 77.37, "volume": 974189.0}, {"date": "2022-05-04", "close": 79.73, "volume": 539589.0}, {"date": "2022-05-05", "close": 77.2, "volume": 904144.0}, {"date": "2022-05-06", "close": 76.42, "volume": 904897.0}, {"date": "2022-05-09", "close": 73.74, "volume": 1272612.0}, {"date": "2022-05-10", "close": 73.31, "volume": 1206880.0}, {"date": "2022-05-11", "close": 72.25, "volume": 1414395.0}, {"date": "2022-05-12", "close": 72.53, "volume": 1218342.0}, {"date": "2022-05-13", "close": 74.36, "volume": 1013649.0}, {"date": "2022-05-16", "close": 74.36, "volume": 844876.0}, {"date": "2022-05-17", "close": 76.71, "volume": 1287115.0}, {"date": "2022-05-18", "close": 73.78, "volume": 730454.0}, {"date": "2022-05-19", "close": 73.49, "volume": 1011595.0}, {"date": "2022-05-20", "close": 73.28, "volume": 1345800.0}, {"date": "2022-05-23", "close": 74.55, "volume": 989119.0}, {"date": "2022-05-24", "close": 73.72, "volume": 992810.0}, {"date": "2022-05-25", "close": 75.71, "volume": 815574.0}, {"date": "2022-05-26", "close": 77.61, "volume": 1270007.0}, {"date": "2022-05-27", "close": 79.38, "volume": 1635619.0}, {"date": "2022-05-31", "close": 78.5, "volume": 1903907.0}, {"date": "2022-06-01", "close": 78.58, "volume": 1950418.0}, {"date": "2022-06-02", "close": 79.98, "volume": 1154518.0}, {"date": "2022-06-03", "close": 79.52, "volume": 1351611.0}, {"date": "2022-06-06", "close": 80.42, "volume": 1485740.0}, {"date": "2022-06-07", "close": 81.58, "volume": 869219.0}, {"date": "2022-06-08", "close": 79.99, "volume": 863476.0}, {"date": "2022-06-09", "close": 78.42, "volume": 1153857.0}, {"date": "2022-06-10", "close": 76.13, "volume": 1706052.0}, {"date": "2022-06-13", "close": 72.54, "volume": 1858796.0}, {"date": "2022-06-14", "close": 72.81, "volume": 1884197.0}, {"date": "2022-06-15", "close": 73.21, "volume": 979428.0}, {"date": "2022-06-16", "close": 69.24, "volume": 2354356.0}, {"date": "2022-06-17", "close": 68.86, "volume": 1623764.0}, {"date": "2022-06-21", "close": 69.75, "volume": 1394838.0}, {"date": "2022-06-22", "close": 68.49, "volume": 1527972.0}, {"date": "2022-06-23", "close": 67.93, "volume": 1391158.0}, {"date": "2022-06-24", "close": 70.07, "volume": 690366.0}, {"date": "2022-06-27", "close": 70.85, "volume": 1084308.0}, {"date": "2022-06-28", "close": 70.37, "volume": 1064542.0}, {"date": "2022-06-29", "close": 69.17, "volume": 1232551.0}, {"date": "2022-06-30", "close": 68.36, "volume": 1072290.0}, {"date": "2022-07-01", "close": 68.97, "volume": 906276.0}, {"date": "2022-07-05", "close": 68.36, "volume": 777423.0}, {"date": "2022-07-06", "close": 67.42, "volume": 1124311.0}, {"date": "2022-07-07", "close": 69.15, "volume": 971808.0}, {"date": "2022-07-08", "close": 69.11, "volume": 711147.0}, {"date": "2022-07-11", "close": 68.41, "volume": 752663.0}, {"date": "2022-07-12", "close": 68.33, "volume": 711913.0}, {"date": "2022-07-13", "close": 68.28, "volume": 1071805.0}, {"date": "2022-07-14", "close": 67.35, "volume": 789473.0}, {"date": "2022-07-15", "close": 68.88, "volume": 802054.0}, {"date": "2022-07-18", "close": 69.33, "volume": 695198.0}, {"date": "2022-07-19", "close": 71.98, "volume": 672709.0}, {"date": "2022-07-20", "close": 72.9, "volume": 1052541.0}, {"date": "2022-07-21", "close": 72.5, "volume": 752823.0}, {"date": "2022-07-22", "close": 71.75, "volume": 311729.0}, {"date": "2022-07-25", "close": 72.84, "volume": 728017.0}, {"date": "2022-07-26", "close": 72.3, "volume": 669700.0}, {"date": "2022-07-27", "close": 74.1, "volume": 937983.0}, {"date": "2022-07-28", "close": 74.84, "volume": 702797.0}, {"date": "2022-07-29", "close": 75.74, "volume": 691397.0}, {"date": "2022-08-01", "close": 75.73, "volume": 840183.0}, {"date": "2022-08-02", "close": 74.82, "volume": 720940.0}, {"date": "2022-08-03", "close": 75.47, "volume": 417560.0}, {"date": "2022-08-04", "close": 74.71, "volume": 486011.0}, {"date": "2022-08-05", "close": 75.21, "volume": 554544.0}, {"date": "2022-08-08", "close": 75.71, "volume": 580475.0}, {"date": "2022-08-09", "close": 75.07, "volume": 497260.0}, {"date": "2022-08-10", "close": 76.81, "volume": 668563.0}, {"date": "2022-08-11", "close": 78.05, "volume": 633178.0}, {"date": "2022-08-12", "close": 79.34, "volume": 875142.0}, {"date": "2022-08-15", "close": 79.07, "volume": 363525.0}, {"date": "2022-08-16", "close": 79.8, "volume": 597959.0}, {"date": "2022-08-17", "close": 78.83, "volume": 292222.0}, {"date": "2022-08-18", "close": 79.96, "volume": 457534.0}, {"date": "2022-08-19", "close": 78.68, "volume": 488689.0}, {"date": "2022-08-22", "close": 77.27, "volume": 618124.0}, {"date": "2022-08-23", "close": 77.64, "volume": 607128.0}, {"date": "2022-08-24", "close": 77.72, "volume": 749846.0}, {"date": "2022-08-25", "close": 79.06, "volume": 606752.0}, {"date": "2022-08-26", "close": 76.87, "volume": 803494.0}, {"date": "2022-08-29", "close": 76.28, "volume": 1028770.0}, {"date": "2022-08-30", "close": 74.78, "volume": 1278023.0}, {"date": "2022-08-31", "close": 74.04, "volume": 839545.0}, {"date": "2022-09-01", "close": 73.05, "volume": 1177999.0}, {"date": "2022-09-02", "close": 72.84, "volume": 970843.0}, {"date": "2022-09-06", "close": 72.0, "volume": 1295765.0}, {"date": "2022-09-07", "close": 72.77, "volume": 936198.0}, {"date": "2022-09-08", "close": 72.95, "volume": 881182.0}, {"date": "2022-09-09", "close": 74.6, "volume": 838419.0}, {"date": "2022-09-12", "close": 75.52, "volume": 614911.0}, {"date": "2022-09-13", "close": 72.65, "volume": 1220098.0}, {"date": "2022-09-14", "close": 72.81, "volume": 1024574.0}, {"date": "2022-09-15", "close": 72.4, "volume": 1214429.0}, {"date": "2022-09-16", "close": 71.39, "volume": 770231.0}, {"date": "2022-09-19", "close": 72.36, "volume": 1033021.0}, {"date": "2022-09-20", "close": 71.0, "volume": 886590.0}, {"date": "2022-09-21", "close": 70.01, "volume": 750224.0}, {"date": "2022-09-22", "close": 68.59, "volume": 1056363.0}, {"date": "2022-09-23", "close": 66.43, "volume": 1692125.0}, {"date": "2022-09-26", "close": 65.42, "volume": 1828187.0}, {"date": "2022-09-27", "close": 65.83, "volume": 1501559.0}, {"date": "2022-09-28", "close": 67.8, "volume": 1534332.0}, {"date": "2022-09-29", "close": 66.58, "volume": 1225321.0}, {"date": "2022-09-30", "close": 66.14, "volume": 1349074.0}, {"date": "2022-10-03", "close": 68.43, "volume": 1694384.0}, {"date": "2022-10-04", "close": 71.26, "volume": 1351740.0}, {"date": "2022-10-05", "close": 71.15, "volume": 1351369.0}, {"date": "2022-10-06", "close": 71.08, "volume": 2185058.0}, {"date": "2022-10-07", "close": 69.53, "volume": 1649714.0}, {"date": "2022-10-10", "close": 69.52, "volume": 1328262.0}, {"date": "2022-10-11", "close": 69.49, "volume": 1783358.0}, {"date": "2022-10-12", "close": 69.57, "volume": 873396.0}, {"date": "2022-10-13", "close": 71.58, "volume": 428407.0}, {"date": "2022-10-14", "close": 69.88, "volume": 403048.0}, {"date": "2022-10-17", "close": 71.62, "volume": 353574.0}, {"date": "2022-10-18", "close": 72.37, "volume": 422477.0}, {"date": "2022-10-19", "close": 71.53, "volume": 352754.0}, {"date": "2022-10-20", "close": 70.45, "volume": 367593.0}, {"date": "2022-10-21", "close": 72.25, "volume": 515860.0}, {"date": "2022-10-24", "close": 72.92, "volume": 340866.0}, {"date": "2022-10-25", "close": 74.26, "volume": 392629.0}, {"date": "2022-10-26", "close": 74.68, "volume": 336058.0}, {"date": "2022-10-27", "close": 74.85, "volume": 737682.0}, {"date": "2022-10-28", "close": 76.28, "volume": 506697.0}, {"date": "2022-10-31", "close": 76.45, "volume": 513603.0}, {"date": "2022-11-01", "close": 76.76, "volume": 616937.0}, {"date": "2022-11-02", "close": 74.51, "volume": 396261.0}, {"date": "2022-11-03", "close": 74.35, "volume": 254742.0}, {"date": "2022-11-04", "close": 76.03, "volume": 366717.0}, {"date": "2022-11-07", "close": 77.01, "volume": 294638.0}, {"date": "2022-11-08", "close": 77.01, "volume": 384862.0}, {"date": "2022-11-09", "close": 74.59, "volume": 518511.0}, {"date": "2022-11-10", "close": 78.74, "volume": 334941.0}, {"date": "2022-11-11", "close": 79.53, "volume": 269680.0}, {"date": "2022-11-14", "close": 78.8, "volume": 297553.0}, {"date": "2022-11-15", "close": 79.93, "volume": 508099.0}, {"date": "2022-11-16", "close": 78.41, "volume": 482986.0}, {"date": "2022-11-17", "close": 78.21, "volume": 371939.0}, {"date": "2022-11-18", "close": 78.7, "volume": 544857.0}, {"date": "2022-11-21", "close": 78.34, "volume": 283676.0}, {"date": "2022-11-22", "close": 79.86, "volume": 251659.0}, {"date": "2022-11-23", "close": 79.79, "volume": 372071.0}, {"date": "2022-11-25", "close": 79.96, "volume": 97459.0}, {"date": "2022-11-28", "close": 78.38, "volume": 547222.0}, {"date": "2022-11-29", "close": 79.03, "volume": 357280.0}, {"date": "2022-11-30", "close": 80.54, "volume": 422306.0}, {"date": "2022-12-01", "close": 79.97, "volume": 368858.0}, {"date": "2022-12-02", "close": 80.24, "volume": 281787.0}, {"date": "2022-12-05", "close": 77.57, "volume": 453339.0}, {"date": "2022-12-06", "close": 77.1, "volume": 565360.0}, {"date": "2022-12-07", "close": 76.75, "volume": 209340.0}, {"date": "2022-12-08", "close": 76.72, "volume": 286931.0}, {"date": "2022-12-09", "close": 75.78, "volume": 285621.0}, {"date": "2022-12-12", "close": 76.73, "volume": 383581.0}, {"date": "2022-12-13", "close": 77.01, "volume": 348826.0}, {"date": "2022-12-14", "close": 76.52, "volume": 387627.0}, {"date": "2022-12-15", "close": 74.5, "volume": 368644.0}, {"date": "2022-12-16", "close": 73.83, "volume": 274344.0}, {"date": "2022-12-19", "close": 73.17, "volume": 472232.0}, {"date": "2022-12-20", "close": 73.57, "volume": 312307.0}, {"date": "2022-12-21", "close": 75.12, "volume": 322265.0}, {"date": "2022-12-22", "close": 73.87, "volume": 332297.0}, {"date": "2022-12-23", "close": 74.92, "volume": 300167.0}, {"date": "2022-12-27", "close": 74.93, "volume": 292262.0}, {"date": "2022-12-28", "close": 73.23, "volume": 358420.0}, {"date": "2022-12-29", "close": 74.79, "volume": 741629.0}, {"date": "2022-12-30", "close": 74.51, "volume": 710301.0}, {"date": "2023-01-03", "close": 73.8, "volume": 425232.0}, {"date": "2023-01-04", "close": 74.73, "volume": 515899.0}, {"date": "2023-01-05", "close": 74.33, "volume": 360931.0}, {"date": "2023-01-06", "close": 76.49, "volume": 403716.0}, {"date": "2023-01-09", "close": 76.41, "volume": 531105.0}, {"date": "2023-01-10", "close": 77.36, "volume": 300447.0}, {"date": "2023-01-11", "close": 78.13, "volume": 413314.0}, {"date": "2023-01-12", "close": 79.22, "volume": 451493.0}, {"date": "2023-01-13", "close": 79.6, "volume": 286041.0}, {"date": "2023-01-17", "close": 79.35, "volume": 357745.0}, {"date": "2023-01-18", "close": 77.94, "volume": 388601.0}, {"date": "2023-01-19", "close": 77.72, "volume": 323076.0}, {"date": "2023-01-20", "close": 79.11, "volume": 577603.0}, {"date": "2023-01-23", "close": 80.08, "volume": 259233.0}, {"date": "2023-01-24", "close": 79.77, "volume": 376442.0}, {"date": "2023-01-25", "close": 80.19, "volume": 309482.0}, {"date": "2023-01-26", "close": 80.77, "volume": 304846.0}, {"date": "2023-01-27", "close": 80.79, "volume": 249741.0}, {"date": "2023-01-30", "close": 79.85, "volume": 214352.0}, {"date": "2023-01-31", "close": 81.9, "volume": 321182.0}, {"date": "2023-02-01", "close": 82.95, "volume": 627643.0}, {"date": "2023-02-02", "close": 84.06, "volume": 477021.0}, {"date": "2023-02-03", "close": 83.9171, "volume": 444803.0}, {"date": "2023-02-06", "close": 82.77, "volume": 230597.0}, {"date": "2023-02-07", "close": 83.81, "volume": 468138.0}, {"date": "2023-02-08", "close": 82.41, "volume": 340389.0}, {"date": "2023-02-09", "close": 81.22, "volume": 296797.0}, {"date": "2023-02-10", "close": 81.88, "volume": 247854.0}, {"date": "2023-02-13", "close": 82.75, "volume": 373690.0}, {"date": "2023-02-14", "close": 82.74, "volume": 663524.0}, {"date": "2023-02-15", "close": 83.33, "volume": 359702.0}, {"date": "2023-02-16", "close": 82.77, "volume": 315527.0}, {"date": "2023-02-17", "close": 82.72, "volume": 426349.0}, {"date": "2023-02-21", "close": 80.23, "volume": 483376.0}, {"date": "2023-02-22", "close": 80.23, "volume": 412928.0}, {"date": "2023-02-23", "close": 80.84, "volume": 365261.0}, {"date": "2023-02-24", "close": 80.58, "volume": 388470.0}, {"date": "2023-02-27", "close": 81.05, "volume": 284267.0}, {"date": "2023-02-28", "close": 80.86, "volume": 275344.0}, {"date": "2023-03-01", "close": 81.34, "volume": 456739.0}, {"date": "2023-03-02", "close": 81.72, "volume": 274205.0}, {"date": "2023-03-03", "close": 82.67, "volume": 392529.0}, {"date": "2023-03-06", "close": 81.19, "volume": 512595.0}, {"date": "2023-03-07", "close": 80.18, "volume": 373283.0}, {"date": "2023-03-08", "close": 80.14, "volume": 492269.0}, {"date": "2023-03-09", "close": 77.65, "volume": 601305.0}, {"date": "2023-03-10", "close": 75.57, "volume": 1282267.0}, {"date": "2023-03-13", "close": 72.66, "volume": 973299.0}, {"date": "2023-03-14", "close": 73.88, "volume": 1137804.0}, {"date": "2023-03-15", "close": 71.84, "volume": 1495127.0}, {"date": "2023-03-16", "close": 73.33, "volume": 1438047.0}, {"date": "2023-03-17", "close": 71.01, "volume": 846473.0}, {"date": "2023-03-20", "close": 71.9, "volume": 902701.0}, {"date": "2023-03-21", "close": 73.79, "volume": 571942.0}, {"date": "2023-03-22", "close": 71.72, "volume": 1160154.0}, {"date": "2023-03-23", "close": 70.61, "volume": 887889.0}, {"date": "2023-03-24", "close": 71.12, "volume": 990694.0}, {"date": "2023-03-27", "close": 72.21, "volume": 1172139.0}, {"date": "2023-03-28", "close": 72.55, "volume": 662275.0}, {"date": "2023-03-29", "close": 73.06, "volume": 667537.0}, {"date": "2023-03-30", "close": 72.86, "volume": 470341.0}, {"date": "2023-03-31", "close": 74.06, "volume": 453831.0}, {"date": "2023-04-03", "close": 74.65, "volume": 722355.0}, {"date": "2023-04-04", "close": 72.84, "volume": 917184.0}, {"date": "2023-04-05", "close": 72.35, "volume": 1094314.0}, {"date": "2023-04-06", "close": 72.13, "volume": 639859.0}, {"date": "2023-04-10", "close": 73.16, "volume": 509300.0}, {"date": "2023-04-11", "close": 74.02, "volume": 464923.0}, {"date": "2023-04-12", "close": 73.79, "volume": 477725.0}, {"date": "2023-04-13", "close": 74.43, "volume": 459667.0}, {"date": "2023-04-14", "close": 74.09, "volume": 446313.0}, {"date": "2023-04-17", "close": 74.47, "volume": 548607.0}, {"date": "2023-04-18", "close": 74.22, "volume": 448970.0}, {"date": "2023-04-19", "close": 74.44, "volume": 404475.0}, {"date": "2023-04-20", "close": 73.83, "volume": 480006.0}, {"date": "2023-04-21", "close": 73.36, "volume": 417773.0}, {"date": "2023-04-24", "close": 73.7, "volume": 281505.0}, {"date": "2023-04-25", "close": 71.53, "volume": 587468.0}, {"date": "2023-04-26", "close": 70.8, "volume": 608524.0}, {"date": "2023-04-27", "close": 71.79, "volume": 550633.0}, {"date": "2023-04-28", "close": 72.92, "volume": 437477.0}, {"date": "2023-05-01", "close": 72.61, "volume": 665564.0}, {"date": "2023-05-02", "close": 70.95, "volume": 1051588.0}, {"date": "2023-05-03", "close": 70.5, "volume": 971495.0}, {"date": "2023-05-04", "close": 69.33, "volume": 1473525.0}, {"date": "2023-05-05", "close": 71.49, "volume": 779495.0}, {"date": "2023-05-08", "close": 71.17, "volume": 699720.0}, {"date": "2023-05-09", "close": 70.85, "volume": 417483.0}, {"date": "2023-05-10", "close": 70.81, "volume": 611190.0}, {"date": "2023-05-11", "close": 70.43, "volume": 523455.0}, {"date": "2023-05-12", "close": 70.36, "volume": 606172.0}, {"date": "2023-05-15", "close": 71.31, "volume": 375286.0}, {"date": "2023-05-16", "close": 70.21, "volume": 493536.0}, {"date": "2023-05-17", "close": 72.31, "volume": 484755.0}, {"date": "2023-05-18", "close": 73.09, "volume": 702060.0}, {"date": "2023-05-19", "close": 72.17, "volume": 585483.0}, {"date": "2023-05-22", "close": 72.84, "volume": 564738.0}, {"date": "2023-05-23", "close": 72.68, "volume": 599386.0}, {"date": "2023-05-24", "close": 72.04, "volume": 848091.0}, {"date": "2023-05-25", "close": 71.69, "volume": 799716.0}, {"date": "2023-05-26", "close": 72.32, "volume": 593745.0}, {"date": "2023-05-30", "close": 71.85, "volume": 949455.0}, {"date": "2023-05-31", "close": 70.26, "volume": 665050.0}, {"date": "2023-06-01", "close": 71.13, "volume": 698300.0}, {"date": "2023-06-02", "close": 74.42, "volume": 841616.0}, {"date": "2023-06-05", "close": 73.14, "volume": 418830.0}, {"date": "2023-06-06", "close": 75.65, "volume": 533271.0}, {"date": "2023-06-07", "close": 77.71, "volume": 562324.0}, {"date": "2023-06-08", "close": 77.19, "volume": 427035.0}, {"date": "2023-06-09", "close": 76.49, "volume": 413596.0}, {"date": "2023-06-12", "close": 76.43, "volume": 367678.0}, {"date": "2023-06-13", "close": 77.43, "volume": 415829.0}, {"date": "2023-06-14", "close": 76.49, "volume": 681115.0}, {"date": "2023-06-15", "close": 77.45, "volume": 463558.0}, {"date": "2023-06-16", "close": 76.72, "volume": 452125.0}, {"date": "2023-06-20", "close": 75.93, "volume": 416743.0}, {"date": "2023-06-21", "close": 76.05, "volume": 463808.0}, {"date": "2023-06-22", "close": 75.2, "volume": 429754.0}, {"date": "2023-06-23", "close": 74.33, "volume": 402667.0}, {"date": "2023-06-26", "close": 74.83, "volume": 346829.0}, {"date": "2023-06-27", "close": 76.19, "volume": 371928.0}, {"date": "2023-06-28", "close": 76.38, "volume": 440863.0}, {"date": "2023-06-29", "close": 77.5, "volume": 476763.0}, {"date": "2023-06-30", "close": 77.61, "volume": 495138.0}, {"date": "2023-07-03", "close": 78.23, "volume": 388504.0}, {"date": "2023-07-05", "close": 77.25, "volume": 345674.0}, {"date": "2023-07-06", "close": 75.9, "volume": 335624.0}, {"date": "2023-07-07", "close": 77.26, "volume": 326766.0}, {"date": "2023-07-10", "close": 78.18, "volume": 347569.0}, {"date": "2023-07-11", "close": 79.13, "volume": 355683.0}, {"date": "2023-07-12", "close": 79.98, "volume": 481110.0}, {"date": "2023-07-13", "close": 80.42, "volume": 295847.0}, {"date": "2023-07-14", "close": 79.47, "volume": 372426.0}, {"date": "2023-07-17", "close": 80.14, "volume": 882247.0}, {"date": "2023-07-18", "close": 81.69, "volume": 298985.0}, {"date": "2023-07-19", "close": 82.41, "volume": 322528.0}, {"date": "2023-07-20", "close": 81.78, "volume": 221711.0}, {"date": "2023-07-21", "close": 81.4, "volume": 273927.0}, {"date": "2023-07-24", "close": 82.36, "volume": 308860.0}, {"date": "2023-07-25", "close": 82.24, "volume": 436230.0}, {"date": "2023-07-26", "close": 83.11, "volume": 435356.0}, {"date": "2023-07-27", "close": 82.44, "volume": 383481.0}, {"date": "2023-07-28", "close": 83.58, "volume": 316936.0}, {"date": "2023-07-31", "close": 84.23, "volume": 288134.0}, {"date": "2023-08-01", "close": 83.99, "volume": 424525.0}, {"date": "2023-08-02", "close": 83.11, "volume": 302182.0}, {"date": "2023-08-03", "close": 82.95, "volume": 315877.0}, {"date": "2023-08-04", "close": 83.32, "volume": 421034.0}, {"date": "2023-08-07", "close": 83.79, "volume": 334931.0}, {"date": "2023-08-08", "close": 83.54, "volume": 436747.0}, {"date": "2023-08-09", "close": 83.16, "volume": 360384.0}, {"date": "2023-08-10", "close": 82.65, "volume": 302115.0}, {"date": "2023-08-11", "close": 82.85, "volume": 263698.0}, {"date": "2023-08-14", "close": 82.49, "volume": 271969.0}, {"date": "2023-08-15", "close": 81.23, "volume": 338926.0}, {"date": "2023-08-16", "close": 80.36, "volume": 435553.0}, {"date": "2023-08-17", "close": 79.81, "volume": 357105.0}, {"date": "2023-08-18", "close": 80.3, "volume": 298022.0}, {"date": "2023-08-21", "close": 79.91, "volume": 288688.0}, {"date": "2023-08-22", "close": 79.11, "volume": 378282.0}, {"date": "2023-08-23", "close": 79.76, "volume": 448240.0}, {"date": "2023-08-24", "close": 79.08, "volume": 303851.0}, {"date": "2023-08-25", "close": 79.0, "volume": 579363.0}, {"date": "2023-08-28", "close": 79.91, "volume": 227316.0}, {"date": "2023-08-29", "close": 81.0, "volume": 468584.0}, {"date": "2023-08-30", "close": 81.17, "volume": 343158.0}, {"date": "2023-08-31", "close": 81.19, "volume": 323217.0}, {"date": "2023-09-01", "close": 82.69, "volume": 286332.0}, {"date": "2023-09-05", "close": 80.6, "volume": 299826.0}, {"date": "2023-09-06", "close": 80.12, "volume": 839371.0}, {"date": "2023-09-07", "close": 79.53, "volume": 267435.0}, {"date": "2023-09-08", "close": 79.51, "volume": 281960.0}, {"date": "2023-09-11", "close": 79.12, "volume": 298413.0}, {"date": "2023-09-12", "close": 79.5, "volume": 247747.0}, {"date": "2023-09-13", "close": 78.85, "volume": 283727.0}, {"date": "2023-09-14", "close": 80.29, "volume": 250600.0}, {"date": "2023-09-15", "close": 79.36, "volume": 297725.0}, {"date": "2023-09-18", "close": 78.94, "volume": 296249.0}, {"date": "2023-09-19", "close": 78.68, "volume": 285774.0}, {"date": "2023-09-20", "close": 78.08, "volume": 411765.0}, {"date": "2023-09-21", "close": 76.83, "volume": 309620.0}, {"date": "2023-09-22", "close": 76.69, "volume": 414458.0}, {"date": "2023-09-25", "close": 77.53, "volume": 394938.0}, {"date": "2023-09-26", "close": 76.52, "volume": 334718.0}, {"date": "2023-09-27", "close": 77.51, "volume": 474117.0}, {"date": "2023-09-28", "close": 78.4, "volume": 306175.0}, {"date": "2023-09-29", "close": 77.95, "volume": 319328.0}, {"date": "2023-10-02", "close": 76.68, "volume": 363725.0}, {"date": "2023-10-03", "close": 75.44, "volume": 482802.0}, {"date": "2023-10-04", "close": 75.1, "volume": 550998.0}, {"date": "2023-10-05", "close": 75.15, "volume": 397816.0}, {"date": "2023-10-06", "close": 75.6, "volume": 454605.0}, {"date": "2023-10-09", "close": 76.55, "volume": 393109.0}, {"date": "2023-10-10", "close": 77.36, "volume": 496403.0}, {"date": "2023-10-11", "close": 77.61, "volume": 324990.0}, {"date": "2023-10-12", "close": 76.35, "volume": 434665.0}, {"date": "2023-10-13", "close": 75.8, "volume": 430977.0}, {"date": "2023-10-16", "close": 76.87, "volume": 335196.0}, {"date": "2023-10-17", "close": 78.03, "volume": 309851.0}, {"date": "2023-10-18", "close": 76.57, "volume": 368196.0}, {"date": "2023-10-19", "close": 75.52, "volume": 532525.0}, {"date": "2023-10-20", "close": 74.53, "volume": 508877.0}, {"date": "2023-10-23", "close": 74.06, "volume": 545971.0}, {"date": "2023-10-24", "close": 74.19, "volume": 644724.0}, {"date": "2023-10-25", "close": 73.62, "volume": 894930.0}, {"date": "2023-10-26", "close": 74.0, "volume": 894744.0}, {"date": "2023-10-27", "close": 73.38, "volume": 848002.0}, {"date": "2023-10-30", "close": 73.82, "volume": 891628.0}, {"date": "2023-10-31", "close": 74.04, "volume": 886914.0}, {"date": "2023-11-01", "close": 74.65, "volume": 845164.0}, {"date": "2023-11-02", "close": 76.84, "volume": 712680.0}, {"date": "2023-11-03", "close": 78.63, "volume": 913497.0}, {"date": "2023-11-06", "close": 77.46, "volume": 614784.0}, {"date": "2023-11-07", "close": 76.49, "volume": 657480.0}, {"date": "2023-11-08", "close": 75.7, "volume": 732367.0}, {"date": "2023-11-09", "close": 74.99, "volume": 749931.0}, {"date": "2023-11-10", "close": 75.95, "volume": 632315.0}, {"date": "2023-11-13", "close": 75.91, "volume": 576564.0}, {"date": "2023-11-14", "close": 79.75, "volume": 548276.0}, {"date": "2023-11-15", "close": 80.13, "volume": 730160.0}, {"date": "2023-11-16", "close": 78.77, "volume": 827252.0}, {"date": "2023-11-17", "close": 80.16, "volume": 626852.0}, {"date": "2023-11-20", "close": 80.41, "volume": 484611.0}, {"date": "2023-11-21", "close": 79.42, "volume": 608484.0}, {"date": "2023-11-22", "close": 79.72, "volume": 657644.0}, {"date": "2023-11-24", "close": 80.17, "volume": 171132.0}, {"date": "2023-11-27", "close": 79.89, "volume": 474740.0}, {"date": "2023-11-28", "close": 79.45, "volume": 484925.0}, {"date": "2023-11-29", "close": 80.01, "volume": 498110.0}, {"date": "2023-11-30", "close": 80.36, "volume": 617886.0}, {"date": "2023-12-01", "close": 82.86, "volume": 647976.0}, {"date": "2023-12-04", "close": 83.44, "volume": 821274.0}, {"date": "2023-12-05", "close": 82.09, "volume": 780801.0}, {"date": "2023-12-06", "close": 81.78, "volume": 613996.0}, {"date": "2023-12-07", "close": 82.82, "volume": 496358.0}, {"date": "2023-12-08", "close": 83.55, "volume": 549311.0}, {"date": "2023-12-11", "close": 83.93, "volume": 629286.0}, {"date": "2023-12-12", "close": 83.16, "volume": 585746.0}, {"date": "2023-12-13", "close": 85.93, "volume": 835221.0}, {"date": "2023-12-14", "close": 88.81, "volume": 1029978.0}, {"date": "2023-12-15", "close": 88.13, "volume": 904377.0}, {"date": "2023-12-18", "close": 87.77, "volume": 812862.0}, {"date": "2023-12-19", "close": 89.76, "volume": 2607755.0}, {"date": "2023-12-20", "close": 88.37, "volume": 1198154.0}, {"date": "2023-12-21", "close": 89.53, "volume": 863708.0}, {"date": "2023-12-22", "close": 90.13, "volume": 723918.0}, {"date": "2023-12-26", "close": 91.25, "volume": 666255.0}, {"date": "2023-12-27", "close": 91.2, "volume": 725681.0}, {"date": "2023-12-28", "close": 90.84, "volume": 1076537.0}, {"date": "2023-12-29", "close": 89.8, "volume": 610269.0}, {"date": "2024-01-02", "close": 89.46, "volume": 798967.0}, {"date": "2024-01-03", "close": 87.45, "volume": 1000921.0}, {"date": "2024-01-04", "close": 87.31, "volume": 624461.0}, {"date": "2024-01-05", "close": 87.47, "volume": 868388.0}, {"date": "2024-01-08", "close": 88.16, "volume": 626228.0}, {"date": "2024-01-09", "close": 87.03, "volume": 708641.0}, {"date": "2024-01-10", "close": 87.14, "volume": 674141.0}, {"date": "2024-01-11", "close": 86.62, "volume": 778176.0}, {"date": "2024-01-12", "close": 86.48, "volume": 655454.0}, {"date": "2024-01-16", "close": 85.27, "volume": 718540.0}, {"date": "2024-01-17", "close": 84.87, "volume": 562734.0}, {"date": "2024-01-18", "close": 85.83, "volume": 513846.0}, {"date": "2024-01-19", "close": 86.74, "volume": 740189.0}, {"date": "2024-01-22", "close": 88.35, "volume": 611419.0}, {"date": "2024-01-23", "close": 87.7, "volume": 773118.0}, {"date": "2024-01-24", "close": 87.63, "volume": 656322.0}, {"date": "2024-01-25", "close": 88.46, "volume": 624903.0}, {"date": "2024-01-26", "close": 88.78, "volume": 523052.0}, {"date": "2024-01-29", "close": 89.58, "volume": 800253.0}, {"date": "2024-01-30", "close": 89.65, "volume": 676825.0}, {"date": "2024-01-31", "close": 87.2, "volume": 715037.0}, {"date": "2024-02-01", "close": 87.56, "volume": 757172.0}, {"date": "2024-02-02", "close": 87.12, "volume": 668572.0}, {"date": "2024-02-05", "close": 85.75, "volume": 830455.0}, {"date": "2024-02-06", "close": 85.98, "volume": 894992.0}, {"date": "2024-02-07", "close": 85.89, "volume": 1294478.0}, {"date": "2024-02-08", "close": 86.99, "volume": 570133.0}, {"date": "2024-02-09", "close": 87.91, "volume": 689416.0}, {"date": "2024-02-12", "close": 89.54, "volume": 617449.0}, {"date": "2024-02-13", "close": 86.5, "volume": 3543091.0}, {"date": "2024-02-14", "close": 87.59, "volume": 531537.0}, {"date": "2024-02-15", "close": 89.65, "volume": 563271.0}, {"date": "2024-02-16", "close": 88.53, "volume": 643069.0}, {"date": "2024-02-20", "close": 87.55, "volume": 595578.0}, {"date": "2024-02-21", "close": 87.67, "volume": 782723.0}, {"date": "2024-02-22", "close": 87.81, "volume": 584280.0}, {"date": "2024-02-23", "close": 88.24, "volume": 789035.0}, {"date": "2024-02-26", "close": 88.36, "volume": 617633.0}, {"date": "2024-02-27", "close": 89.03, "volume": 740099.0}, {"date": "2024-02-28", "close": 88.33, "volume": 474588.0}, {"date": "2024-02-29", "close": 89.07, "volume": 855002.0}, {"date": "2024-03-01", "close": 89.63, "volume": 666368.0}, {"date": "2024-03-04", "close": 89.17, "volume": 638046.0}, {"date": "2024-03-05", "close": 89.27, "volume": 560364.0}, {"date": "2024-03-06", "close": 89.24, "volume": 675129.0}, {"date": "2024-03-07", "close": 89.89, "volume": 579393.0}, {"date": "2024-03-08", "close": 89.73, "volume": 738585.0}, {"date": "2024-03-11", "close": 89.52, "volume": 539999.0}, {"date": "2024-03-12", "close": 89.36, "volume": 562226.0}, {"date": "2024-03-13", "close": 89.84, "volume": 463600.0}, {"date": "2024-03-14", "close": 88.55, "volume": 615091.0}, {"date": "2024-03-15", "close": 88.97, "volume": 480070.0}, {"date": "2024-03-18", "close": 88.7, "volume": 453194.0}, {"date": "2024-03-19", "close": 89.57, "volume": 545267.0}, {"date": "2024-03-20", "close": 91.37, "volume": 676832.0}, {"date": "2024-03-21", "close": 92.33, "volume": 561930.0}, {"date": "2024-03-22", "close": 91.1, "volume": 456934.0}, {"date": "2024-03-25", "close": 91.27, "volume": 499484.0}, {"date": "2024-03-26", "close": 90.88, "volume": 525353.0}, {"date": "2024-03-27", "close": 93.0, "volume": 458938.0}, {"date": "2024-03-28", "close": 93.71, "volume": 594056.0}, {"date": "2024-04-01", "close": 92.99, "volume": 659299.0}, {"date": "2024-04-02", "close": 91.57, "volume": 741717.0}, {"date": "2024-04-03", "close": 92.36, "volume": 602234.0}, {"date": "2024-04-04", "close": 91.23, "volume": 516608.0}, {"date": "2024-04-05", "close": 91.69, "volume": 470723.0}, {"date": "2024-04-08", "close": 92.1, "volume": 536641.0}, {"date": "2024-04-09", "close": 92.17, "volume": 824233.0}, {"date": "2024-04-10", "close": 89.83, "volume": 792567.0}, {"date": "2024-04-11", "close": 90.13, "volume": 542343.0}, {"date": "2024-04-12", "close": 88.86, "volume": 543153.0}, {"date": "2024-04-15", "close": 88.17, "volume": 503997.0}, {"date": "2024-04-16", "close": 87.76, "volume": 1229107.0}, {"date": "2024-04-17", "close": 86.93, "volume": 939643.0}, {"date": "2024-04-18", "close": 86.95, "volume": 1030097.0}, {"date": "2024-04-19", "close": 88.06, "volume": 1144540.0}, {"date": "2024-04-22", "close": 88.88, "volume": 586593.0}, {"date": "2024-04-23", "close": 90.41, "volume": 609084.0}, {"date": "2024-04-24", "close": 90.24, "volume": 579931.0}, {"date": "2024-04-25", "close": 89.89, "volume": 517680.0}, {"date": "2024-04-26", "close": 90.24, "volume": 661610.0}, {"date": "2024-04-29", "close": 90.66, "volume": 441950.0}, {"date": "2024-04-30", "close": 88.38, "volume": 606352.0}, {"date": "2024-05-01", "close": 88.39, "volume": 714808.0}, {"date": "2024-05-02", "close": 89.96, "volume": 641488.0}, {"date": "2024-05-03", "close": 90.86, "volume": 2944393.0}, {"date": "2024-05-06", "close": 91.74, "volume": 521290.0}, {"date": "2024-05-07", "close": 91.61, "volume": 563486.0}, {"date": "2024-05-08", "close": 91.65, "volume": 562403.0}, {"date": "2024-05-09", "close": 92.89, "volume": 779146.0}, {"date": "2024-05-10", "close": 92.43, "volume": 506337.0}, {"date": "2024-05-13", "close": 92.54, "volume": 508559.0}, {"date": "2024-05-14", "close": 93.26, "volume": 435902.0}, {"date": "2024-05-15", "close": 93.77, "volume": 823921.0}, {"date": "2024-05-16", "close": 93.29, "volume": 452133.0}, {"date": "2024-05-17", "close": 93.45, "volume": 425422.0}, {"date": "2024-05-20", "close": 93.3, "volume": 345404.0}, {"date": "2024-05-21", "close": 93.35, "volume": 486569.0}, {"date": "2024-05-22", "close": 92.29, "volume": 806238.0}, {"date": "2024-05-23", "close": 91.19, "volume": 517458.0}, {"date": "2024-05-24", "close": 92.06, "volume": 454985.0}, {"date": "2024-05-28", "close": 91.84, "volume": 562758.0}, {"date": "2024-05-29", "close": 90.64, "volume": 472165.0}, {"date": "2024-05-30", "close": 91.73, "volume": 378736.0}, {"date": "2024-05-31", "close": 93.05, "volume": 395689.0}, {"date": "2024-06-03", "close": 92.31, "volume": 446573.0}, {"date": "2024-06-04", "close": 90.19, "volume": 518917.0}, {"date": "2024-06-05", "close": 90.99, "volume": 461332.0}, {"date": "2024-06-06", "close": 90.6, "volume": 370249.0}, {"date": "2024-06-07", "close": 89.88, "volume": 367961.0}, {"date": "2024-06-10", "close": 89.91, "volume": 529788.0}, {"date": "2024-06-11", "close": 89.19, "volume": 439483.0}, {"date": "2024-06-12", "close": 90.62, "volume": 673057.0}, {"date": "2024-06-13", "close": 89.4, "volume": 532567.0}, {"date": "2024-06-14", "close": 87.73, "volume": 617211.0}, {"date": "2024-06-17", "close": 88.74, "volume": 469873.0}, {"date": "2024-06-18", "close": 88.9, "volume": 541315.0}, {"date": "2024-06-20", "close": 88.81, "volume": 546103.0}, {"date": "2024-06-21", "close": 88.68, "volume": 461847.0}, {"date": "2024-06-24", "close": 89.28, "volume": 605808.0}, {"date": "2024-06-25", "close": 88.53, "volume": 651841.0}, {"date": "2024-06-26", "close": 88.58, "volume": 1968460.0}, {"date": "2024-06-27", "close": 88.75, "volume": 1304048.0}, {"date": "2024-06-28", "close": 89.72, "volume": 854052.0}, {"date": "2024-07-01", "close": 89.21, "volume": 1181091.0}, {"date": "2024-07-02", "close": 89.59, "volume": 951346.0}, {"date": "2024-07-03", "close": 89.59, "volume": 412267.0}, {"date": "2024-07-05", "close": 88.24, "volume": 531375.0}, {"date": "2024-07-08", "close": 88.69, "volume": 616730.0}, {"date": "2024-07-09", "close": 88.25, "volume": 638889.0}, {"date": "2024-07-10", "close": 89.27, "volume": 607140.0}, {"date": "2024-07-11", "close": 92.56, "volume": 959889.0}, {"date": "2024-07-12", "close": 93.16, "volume": 706848.0}, {"date": "2024-07-15", "close": 94.68, "volume": 923641.0}, {"date": "2024-07-16", "close": 98.08, "volume": 1226151.0}, {"date": "2024-07-17", "close": 97.77, "volume": 1110922.0}, {"date": "2024-07-18", "close": 96.37, "volume": 1111756.0}, {"date": "2024-07-19", "close": 95.62, "volume": 679333.0}, {"date": "2024-07-22", "close": 96.87, "volume": 848915.0}, {"date": "2024-07-23", "close": 97.71, "volume": 890682.0}, {"date": "2024-07-24", "close": 95.84, "volume": 893485.0}, {"date": "2024-07-25", "close": 97.62, "volume": 1008609.0}, {"date": "2024-07-26", "close": 99.09, "volume": 877298.0}, {"date": "2024-07-29", "close": 98.27, "volume": 1039170.0}, {"date": "2024-07-30", "close": 98.97, "volume": 992200.0}, {"date": "2024-07-31", "close": 99.7, "volume": 1084026.0}, {"date": "2024-08-01", "close": 96.04, "volume": 1466327.0}, {"date": "2024-08-02", "close": 92.01, "volume": 1309503.0}, {"date": "2024-08-05", "close": 88.88, "volume": 1185985.0}, {"date": "2024-08-06", "close": 89.73, "volume": 925089.0}, {"date": "2024-08-07", "close": 88.75, "volume": 719488.0}, {"date": "2024-08-08", "close": 90.65, "volume": 744754.0}, {"date": "2024-08-09", "close": 90.39, "volume": 602916.0}, {"date": "2024-08-12", "close": 89.67, "volume": 509592.0}, {"date": "2024-08-13", "close": 90.87, "volume": 552494.0}, {"date": "2024-08-14", "close": 90.27, "volume": 530063.0}, {"date": "2024-08-15", "close": 92.46, "volume": 475852.0}, {"date": "2024-08-16", "close": 92.97, "volume": 497901.0}, {"date": "2024-08-19", "close": 93.75, "volume": 553741.0}, {"date": "2024-08-20", "close": 92.27, "volume": 485461.0}, {"date": "2024-08-21", "close": 93.16, "volume": 672921.0}, {"date": "2024-08-22", "close": 92.62, "volume": 633092.0}, {"date": "2024-08-23", "close": 95.86, "volume": 742476.0}, {"date": "2024-08-26", "close": 95.82, "volume": 568157.0}, {"date": "2024-08-27", "close": 95.18, "volume": 449004.0}, {"date": "2024-08-28", "close": 94.81, "volume": 432768.0}, {"date": "2024-08-29", "close": 95.44, "volume": 584094.0}, {"date": "2024-08-30", "close": 95.91, "volume": 464704.0}, {"date": "2024-09-03", "close": 93.21, "volume": 906969.0}, {"date": "2024-09-04", "close": 92.6, "volume": 617583.0}, {"date": "2024-09-05", "close": 92.02, "volume": 1004441.0}, {"date": "2024-09-06", "close": 90.48, "volume": 1853230.0}, {"date": "2024-09-09", "close": 90.24, "volume": 693707.0}, {"date": "2024-09-10", "close": 89.74, "volume": 609003.0}, {"date": "2024-09-11", "close": 89.66, "volume": 654957.0}, {"date": "2024-09-12", "close": 90.76, "volume": 710099.0}, {"date": "2024-09-13", "close": 93.09, "volume": 2165972.0}, {"date": "2024-09-16", "close": 93.9, "volume": 800725.0}, {"date": "2024-09-17", "close": 94.89, "volume": 644614.0}, {"date": "2024-09-18", "close": 94.87, "volume": 759265.0}, {"date": "2024-09-19", "close": 96.99, "volume": 1130680.0}, {"date": "2024-09-20", "close": 95.9, "volume": 635725.0}, {"date": "2024-09-23", "close": 95.44, "volume": 840365.0}, {"date": "2024-09-24", "close": 95.47, "volume": 530826.0}, {"date": "2024-09-25", "close": 94.06, "volume": 822593.0}, {"date": "2024-09-26", "close": 94.61, "volume": 581101.0}, {"date": "2024-09-27", "close": 95.56, "volume": 488310.0}, {"date": "2024-09-30", "close": 95.95, "volume": 583621.0}, {"date": "2024-10-01", "close": 94.9, "volume": 619207.0}, {"date": "2024-10-02", "close": 94.55, "volume": 505366.0}, {"date": "2024-10-03", "close": 94.42, "volume": 596016.0}, {"date": "2024-10-04", "close": 95.83, "volume": 463924.0}, {"date": "2024-10-07", "close": 95.39, "volume": 653440.0}, {"date": "2024-10-08", "close": 94.94, "volume": 545736.0}, {"date": "2024-10-09", "close": 95.19, "volume": 588420.0}, {"date": "2024-10-10", "close": 95.03, "volume": 459549.0}, {"date": "2024-10-11", "close": 96.97, "volume": 525604.0}, {"date": "2024-10-14", "close": 97.29, "volume": 483368.0}, {"date": "2024-10-15", "close": 97.07, "volume": 638651.0}, {"date": "2024-10-16", "close": 98.67, "volume": 854057.0}, {"date": "2024-10-17", "close": 98.73, "volume": 499756.0}, {"date": "2024-10-18", "close": 98.19, "volume": 622967.0}, {"date": "2024-10-21", "close": 96.21, "volume": 580050.0}, {"date": "2024-10-22", "close": 95.96, "volume": 648780.0}, {"date": "2024-10-23", "close": 95.07, "volume": 569776.0}, {"date": "2024-10-24", "close": 95.42, "volume": 728388.0}, {"date": "2024-10-25", "close": 94.92, "volume": 511364.0}, {"date": "2024-10-28", "close": 96.37, "volume": 543707.0}, {"date": "2024-10-29", "close": 95.67, "volume": 587544.0}, {"date": "2024-10-30", "close": 95.81, "volume": 533328.0}, {"date": "2024-10-31", "close": 94.75, "volume": 629769.0}, {"date": "2024-11-01", "close": 94.69, "volume": 617642.0}, {"date": "2024-11-04", "close": 94.98, "volume": 808595.0}, {"date": "2024-11-05", "close": 97.02, "volume": 733308.0}, {"date": "2024-11-06", "close": 104.18, "volume": 1855008.0}, {"date": "2024-11-07", "close": 102.9, "volume": 1192592.0}, {"date": "2024-11-08", "close": 103.08, "volume": 1692465.0}, {"date": "2024-11-11", "close": 104.86, "volume": 1383012.0}, {"date": "2024-11-12", "close": 103.48, "volume": 1062903.0}, {"date": "2024-11-13", "close": 102.56, "volume": 975625.0}, {"date": "2024-11-14", "close": 101.92, "volume": 925111.0}, {"date": "2024-11-15", "close": 101.08, "volume": 1010558.0}, {"date": "2024-11-18", "close": 101.23, "volume": 613680.0}, {"date": "2024-11-19", "close": 100.93, "volume": 896429.0}, {"date": "2024-11-20", "close": 100.96, "volume": 943524.0}, {"date": "2024-11-21", "close": 102.77, "volume": 813731.0}, {"date": "2024-11-22", "close": 104.78, "volume": 708426.0}, {"date": "2024-11-25", "close": 106.41, "volume": 1391734.0}, {"date": "2024-11-26", "close": 105.27, "volume": 962600.0}, {"date": "2024-11-27", "close": 105.28, "volume": 979393.0}, {"date": "2024-11-29", "close": 105.49, "volume": 321108.0}, {"date": "2024-12-02", "close": 105.73, "volume": 836764.0}, {"date": "2024-12-03", "close": 105.04, "volume": 1678480.0}, {"date": "2024-12-04", "close": 104.99, "volume": 879717.0}, {"date": "2024-12-05", "close": 103.85, "volume": 777379.0}, {"date": "2024-12-06", "close": 103.29, "volume": 808683.0}, {"date": "2024-12-09", "close": 103.0, "volume": 934622.0}, {"date": "2024-12-10", "close": 103.0, "volume": 865005.0}, {"date": "2024-12-11", "close": 103.76, "volume": 918436.0}, {"date": "2024-12-12", "close": 102.69, "volume": 774453.0}, {"date": "2024-12-13", "close": 102.01, "volume": 781771.0}, {"date": "2024-12-16", "close": 101.88, "volume": 926510.0}, {"date": "2024-12-17", "close": 100.03, "volume": 1138103.0}, {"date": "2024-12-18", "close": 96.05, "volume": 1409997.0}, {"date": "2024-12-19", "close": 95.67, "volume": 1364338.0}, {"date": "2024-12-20", "close": 96.11, "volume": 2351459.0}, {"date": "2024-12-23", "close": 96.09, "volume": 938822.0}, {"date": "2024-12-24", "close": 97.08, "volume": 559796.0}, {"date": "2024-12-26", "close": 97.62, "volume": 640165.0}, {"date": "2024-12-27", "close": 96.49, "volume": 777371.0}, {"date": "2024-12-30", "close": 96.16, "volume": 938046.0}, {"date": "2024-12-31", "close": 96.53, "volume": 932829.0}, {"date": "2025-01-02", "close": 96.38, "volume": 934483.0}, {"date": "2025-01-03", "close": 97.24, "volume": 782676.0}, {"date": "2025-01-06", "close": 97.1, "volume": 822112.0}, {"date": "2025-01-07", "close": 96.45, "volume": 1065094.0}, {"date": "2025-01-08", "close": 96.12, "volume": 845509.0}, {"date": "2025-01-10", "close": 94.69, "volume": 1464282.0}, {"date": "2025-01-13", "close": 95.49, "volume": 941621.0}, {"date": "2025-01-14", "close": 97.35, "volume": 747666.0}, {"date": "2025-01-15", "close": 98.96, "volume": 1243683.0}, {"date": "2025-01-16", "close": 98.91, "volume": 1074375.0}, {"date": "2025-01-17", "close": 99.32, "volume": 701862.0}, {"date": "2025-01-21", "close": 100.71, "volume": 812090.0}, {"date": "2025-01-22", "close": 99.84, "volume": 970196.0}, {"date": "2025-01-23", "close": 99.99, "volume": 1019338.0}, {"date": "2025-01-24", "close": 99.82, "volume": 744171.0}, {"date": "2025-01-27", "close": 99.1, "volume": 780842.0}, {"date": "2025-01-28", "close": 98.77, "volume": 716813.0}, {"date": "2025-01-29", "close": 98.96, "volume": 973129.0}, {"date": "2025-01-30", "close": 99.61, "volume": 746777.0}, {"date": "2025-01-31", "close": 98.31, "volume": 978634.0}, {"date": "2025-02-03", "close": 96.54, "volume": 1236950.0}, {"date": "2025-02-04", "close": 97.98, "volume": 722114.0}, {"date": "2025-02-05", "close": 98.48, "volume": 986350.0}, {"date": "2025-02-06", "close": 98.42, "volume": 813777.0}, {"date": "2025-02-07", "close": 97.17, "volume": 833304.0}, {"date": "2025-02-10", "close": 97.49, "volume": 772975.0}, {"date": "2025-02-11", "close": 97.87, "volume": 948301.0}, {"date": "2025-02-12", "close": 96.46, "volume": 768852.0}, {"date": "2025-02-13", "close": 97.24, "volume": 934198.0}, {"date": "2025-02-14", "close": 97.47, "volume": 950074.0}, {"date": "2025-02-18", "close": 98.23, "volume": 938319.0}, {"date": "2025-02-19", "close": 97.44, "volume": 896814.0}, {"date": "2025-02-20", "close": 96.47, "volume": 926079.0}, {"date": "2025-02-21", "close": 93.91, "volume": 1000914.0}, {"date": "2025-02-24", "close": 93.55, "volume": 1467850.0}, {"date": "2025-02-25", "close": 93.23, "volume": 931890.0}, {"date": "2025-02-26", "close": 92.99, "volume": 1133782.0}, {"date": "2025-02-27", "close": 92.16, "volume": 881666.0}, {"date": "2025-02-28", "close": 92.85, "volume": 900755.0}, {"date": "2025-03-03", "close": 90.43, "volume": 1379493.0}, {"date": "2025-03-04", "close": 88.56, "volume": 4937552.0}, {"date": "2025-03-05", "close": 88.97, "volume": 1729798.0}, {"date": "2025-03-06", "close": 88.13, "volume": 1525413.0}, {"date": "2025-03-07", "close": 88.68, "volume": 1249167.0}, {"date": "2025-03-10", "close": 86.68, "volume": 1542454.0}, {"date": "2025-03-11", "close": 86.34, "volume": 2318791.0}, {"date": "2025-03-12", "close": 86.11, "volume": 1505283.0}, {"date": "2025-03-13", "close": 84.96, "volume": 1579067.0}, {"date": "2025-03-14", "close": 87.02, "volume": 1045995.0}, {"date": "2025-03-17", "close": 87.93, "volume": 1004825.0}, {"date": "2025-03-18", "close": 87.56, "volume": 1071577.0}, {"date": "2025-03-19", "close": 88.79, "volume": 1073481.0}, {"date": "2025-03-20", "close": 88.47, "volume": 654094.0}, {"date": "2025-03-21", "close": 87.86, "volume": 854610.0}, {"date": "2025-03-24", "close": 90.1, "volume": 864044.0}, {"date": "2025-03-25", "close": 89.35, "volume": 1097082.0}, {"date": "2025-03-26", "close": 89.27, "volume": 990653.0}, {"date": "2025-03-27", "close": 88.93, "volume": 962010.0}, {"date": "2025-03-28", "close": 87.12, "volume": 793849.0}, {"date": "2025-03-31", "close": 87.17, "volume": 796381.0}, {"date": "2025-04-01", "close": 87.51, "volume": 1015336.0}, {"date": "2025-04-02", "close": 88.88, "volume": 788551.0}, {"date": "2025-04-03", "close": 81.63, "volume": 1949998.0}, {"date": "2025-04-04", "close": 78.0, "volume": 5412583.0}, {"date": "2025-04-07", "close": 77.05, "volume": 4273179.0}, {"date": "2025-04-08", "close": 75.17, "volume": 3448654.0}, {"date": "2025-04-09", "close": 81.96, "volume": 2239682.0}, {"date": "2025-04-10", "close": 77.91, "volume": 2248281.0}, {"date": "2025-04-11", "close": 78.98, "volume": 2053972.0}, {"date": "2025-04-14", "close": 79.62, "volume": 1287859.0}, {"date": "2025-04-15", "close": 79.54, "volume": 1865246.0}, {"date": "2025-04-16", "close": 79.23, "volume": 1375919.0}, {"date": "2025-04-17", "close": 80.45, "volume": 1461552.0}, {"date": "2025-04-21", "close": 78.81, "volume": 1278394.0}, {"date": "2025-04-22", "close": 80.74, "volume": 1071748.0}, {"date": "2025-04-23", "close": 81.56, "volume": 1239488.0}, {"date": "2025-04-24", "close": 83.01, "volume": 1261762.0}, {"date": "2025-04-25", "close": 82.71, "volume": 798885.0}, {"date": "2025-04-28", "close": 83.1, "volume": 863961.0}, {"date": "2025-04-29", "close": 83.56, "volume": 819310.0}, {"date": "2025-04-30", "close": 82.61, "volume": 909375.0}, {"date": "2025-05-01", "close": 83.38, "volume": 1335687.0}, {"date": "2025-05-02", "close": 85.52, "volume": 1044798.0}, {"date": "2025-05-05", "close": 84.84, "volume": 647510.0}, {"date": "2025-05-06", "close": 84.42, "volume": 855776.0}, {"date": "2025-05-07", "close": 84.52, "volume": 757419.0}, {"date": "2025-05-08", "close": 86.42, "volume": 1255738.0}, {"date": "2025-05-09", "close": 86.51, "volume": 755165.0}, {"date": "2025-05-12", "close": 89.69, "volume": 796775.0}, {"date": "2025-05-13", "close": 90.57, "volume": 827506.0}, {"date": "2025-05-14", "close": 90.0, "volume": 828196.0}, {"date": "2025-05-15", "close": 90.29, "volume": 1052394.0}, {"date": "2025-05-16", "close": 90.74, "volume": 837399.0}, {"date": "2025-05-19", "close": 90.13, "volume": 772887.0}, {"date": "2025-05-20", "close": 90.0, "volume": 772038.0}, {"date": "2025-05-21", "close": 87.47, "volume": 883353.0}, {"date": "2025-05-22", "close": 87.53, "volume": 799893.0}, {"date": "2025-05-23", "close": 87.11, "volume": 833666.0}, {"date": "2025-05-27", "close": 89.56, "volume": 696983.0}, {"date": "2025-05-28", "close": 88.41, "volume": 887480.0}, {"date": "2025-05-29", "close": 88.66, "volume": 766952.0}, {"date": "2025-05-30", "close": 88.13, "volume": 803468.0}, {"date": "2025-06-02", "close": 87.98, "volume": 801447.0}, {"date": "2025-06-03", "close": 89.3, "volume": 830504.0}, {"date": "2025-06-04", "close": 88.56, "volume": 783217.0}, {"date": "2025-06-05", "close": 88.48, "volume": 859217.0}, {"date": "2025-06-06", "close": 89.76, "volume": 768966.0}, {"date": "2025-06-09", "close": 90.41, "volume": 718795.0}, {"date": "2025-06-10", "close": 90.99, "volume": 660162.0}, {"date": "2025-06-11", "close": 90.71, "volume": 910322.0}, {"date": "2025-06-12", "close": 90.52, "volume": 626652.0}, {"date": "2025-06-13", "close": 89.22, "volume": 664521.0}, {"date": "2025-06-16", "close": 90.18, "volume": 631841.0}, {"date": "2025-06-17", "close": 89.44, "volume": 869132.0}, {"date": "2025-06-18", "close": 89.59, "volume": 898127.0}, {"date": "2025-06-20", "close": 89.37, "volume": 690309.0}, {"date": "2025-06-23", "close": 90.16, "volume": 893401.0}, {"date": "2025-06-24", "close": 90.21, "volume": 733216.0}, {"date": "2025-06-25", "close": 89.47, "volume": 673339.0}, {"date": "2025-06-26", "close": 90.9, "volume": 769402.0}, {"date": "2025-06-27", "close": 91.21, "volume": 683090.0}, {"date": "2025-06-30", "close": 91.1, "volume": 851940.0}, {"date": "2025-07-01", "close": 92.99, "volume": 1667674.0}, {"date": "2025-07-02", "close": 94.62, "volume": 1069124.0}, {"date": "2025-07-03", "close": 95.01, "volume": 487470.0}, {"date": "2025-07-07", "close": 93.69, "volume": 746392.0}, {"date": "2025-07-08", "close": 94.69, "volume": 1117198.0}, {"date": "2025-07-09", "close": 94.83, "volume": 866784.0}, {"date": "2025-07-10", "close": 95.81, "volume": 719291.0}, {"date": "2025-07-11", "close": 94.88, "volume": 880257.0}, {"date": "2025-07-14", "close": 95.07, "volume": 1040124.0}, {"date": "2025-07-15", "close": 92.88, "volume": 1039613.0}, {"date": "2025-07-16", "close": 93.2, "volume": 973368.0}, {"date": "2025-07-17", "close": 94.53, "volume": 685545.0}, {"date": "2025-07-18", "close": 93.77, "volume": 839935.0}, {"date": "2025-07-21", "close": 93.69, "volume": 1032973.0}, {"date": "2025-07-22", "close": 95.06, "volume": 1361643.0}, {"date": "2025-07-23", "close": 96.59, "volume": 1218153.0}, {"date": "2025-07-24", "close": 94.83, "volume": 810808.0}, {"date": "2025-07-25", "close": 95.15, "volume": 612458.0}, {"date": "2025-07-28", "close": 95.29, "volume": 675312.0}, {"date": "2025-07-29", "close": 94.67, "volume": 716515.0}, {"date": "2025-07-30", "close": 93.42, "volume": 939876.0}, {"date": "2025-07-31", "close": 92.41, "volume": 828961.0}, {"date": "2025-08-01", "close": 90.37, "volume": 1324765.0}, {"date": "2025-08-04", "close": 91.8, "volume": 1172959.0}, {"date": "2025-08-05", "close": 92.48, "volume": 645247.0}, {"date": "2025-08-06", "close": 92.65, "volume": 921020.0}, {"date": "2025-08-07", "close": 92.26, "volume": 811610.0}, {"date": "2025-08-08", "close": 92.47, "volume": 1113050.0}, {"date": "2025-08-11", "close": 92.28, "volume": 768028.0}, {"date": "2025-08-12", "close": 95.42, "volume": 1274775.0}, {"date": "2025-08-13", "close": 97.34, "volume": 1022460.0}, {"date": "2025-08-14", "close": 96.25, "volume": 917882.0}, {"date": "2025-08-15", "close": 95.23, "volume": 552891.0}, {"date": "2025-08-18", "close": 95.54, "volume": 654080.0}, {"date": "2025-08-19", "close": 95.34, "volume": 796869.0}, {"date": "2025-08-20", "close": 94.91, "volume": 934661.0}, {"date": "2025-08-21", "close": 95.24, "volume": 633255.0}, {"date": "2025-08-22", "close": 99.02, "volume": 895894.0}, {"date": "2025-08-25", "close": 98.57, "volume": 743872.0}, {"date": "2025-08-26", "close": 99.17, "volume": 955441.0}, {"date": "2025-08-27", "close": 100.23, "volume": 593200.0}, {"date": "2025-08-28", "close": 100.05, "volume": 1263855.0}, {"date": "2025-08-29", "close": 99.85, "volume": 627596.0}, {"date": "2025-09-02", "close": 99.48, "volume": 782461.0}, {"date": "2025-09-03", "close": 99.12, "volume": 657313.0}, {"date": "2025-09-04", "close": 100.92, "volume": 792920.0}, {"date": "2025-09-05", "close": 100.94, "volume": 718662.0}, {"date": "2025-09-08", "close": 100.84, "volume": 688176.0}, {"date": "2025-09-09", "close": 99.8, "volume": 694308.0}, {"date": "2025-09-10", "close": 100.04, "volume": 758006.0}, {"date": "2025-09-11", "close": 101.67, "volume": 990118.0}, {"date": "2025-09-12", "close": 100.14, "volume": 607008.0}, {"date": "2025-09-15", "close": 100.53, "volume": 762676.0}, {"date": "2025-09-16", "close": 100.28, "volume": 773743.0}, {"date": "2025-09-17", "close": 100.38, "volume": 773503.0}, {"date": "2025-09-18", "close": 102.12, "volume": 1115201.0}, {"date": "2025-09-19", "close": 100.71, "volume": 1172356.0}, {"date": "2025-09-22", "close": 100.55, "volume": 718895.0}, {"date": "2025-09-23", "close": 100.38, "volume": 792416.0}, {"date": "2025-09-24", "close": 100.18, "volume": 838190.0}, {"date": "2025-09-25", "close": 99.44, "volume": 728569.0}, {"date": "2025-09-26", "close": 100.55, "volume": 587988.0}, {"date": "2025-09-29", "close": 99.8, "volume": 561441.0}, {"date": "2025-09-30", "close": 99.53, "volume": 706675.0}, {"date": "2025-10-01", "close": 99.92, "volume": 631406.0}, {"date": "2025-10-02", "close": 99.83, "volume": 672191.0}, {"date": "2025-10-03", "close": 100.66, "volume": 641055.0}, {"date": "2025-10-06", "close": 100.53, "volume": 556485.0}, {"date": "2025-10-07", "close": 99.32, "volume": 787789.0}, {"date": "2025-10-08", "close": 99.87, "volume": 742834.0}, {"date": "2025-10-09", "close": 98.65, "volume": 780311.0}, {"date": "2025-10-10", "close": 95.19, "volume": 948407.0}, {"date": "2025-10-13", "close": 97.54, "volume": 754560.0}, {"date": "2025-10-14", "close": 99.16, "volume": 812226.0}, {"date": "2025-10-15", "close": 99.19, "volume": 860141.0}, {"date": "2025-10-16", "close": 97.09, "volume": 1471836.0}, {"date": "2025-10-17", "close": 97.06, "volume": 768889.0}, {"date": "2025-10-20", "close": 98.55, "volume": 538156.0}, {"date": "2025-10-21", "close": 98.78, "volume": 704485.0}, {"date": "2025-10-22", "close": 98.18, "volume": 912107.0}, {"date": "2025-10-23", "close": 99.26, "volume": 692841.0}, {"date": "2025-10-24", "close": 99.91, "volume": 698595.0}, {"date": "2025-10-27", "close": 99.81, "volume": 832067.0}, {"date": "2025-10-28", "close": 99.33, "volume": 1242102.0}, {"date": "2025-10-29", "close": 98.29, "volume": 983460.0}, {"date": "2025-10-30", "close": 97.32, "volume": 971919.0}, {"date": "2025-10-31", "close": 97.8, "volume": 873559.0}, {"date": "2025-11-03", "close": 97.82, "volume": 1096091.0}, {"date": "2025-11-04", "close": 96.58, "volume": 1068474.0}, {"date": "2025-11-05", "close": 97.81, "volume": 889644.0}, {"date": "2025-11-06", "close": 96.93, "volume": 1138404.0}, {"date": "2025-11-07", "close": 97.74, "volume": 877414.0}, {"date": "2025-11-10", "close": 98.49, "volume": 853014.0}, {"date": "2025-11-11", "close": 98.99, "volume": 659295.0}, {"date": "2025-11-12", "close": 99.25, "volume": 672694.0}, {"date": "2025-11-13", "close": 97.71, "volume": 863182.0}, {"date": "2025-11-14", "close": 97.59, "volume": 1029588.0}, {"date": "2025-11-17", "close": 95.14, "volume": 774352.0}, {"date": "2025-11-18", "close": 95.63, "volume": 1247255.0}, {"date": "2025-11-19", "close": 95.39, "volume": 821832.0}, {"date": "2025-11-20", "close": 93.93, "volume": 846922.0}, {"date": "2025-11-21", "close": 96.83, "volume": 869109.0}, {"date": "2025-11-24", "close": 97.58, "volume": 736477.0}, {"date": "2025-11-25", "close": 100.19, "volume": 749367.0}, {"date": "2025-11-26", "close": 100.93, "volume": 790088.0}, {"date": "2025-11-28", "close": 101.13, "volume": 327716.0}, {"date": "2025-12-01", "close": 101.12, "volume": 734343.0}, {"date": "2025-12-02", "close": 101.05, "volume": 778764.0}, {"date": "2025-12-03", "close": 102.99, "volume": 643834.0}, {"date": "2025-12-04", "close": 102.96, "volume": 793508.0}, {"date": "2025-12-05", "close": 102.9, "volume": 658776.0}, {"date": "2025-12-08", "close": 102.46, "volume": 660271.0}, {"date": "2025-12-09", "close": 102.87, "volume": 527235.0}, {"date": "2025-12-10", "close": 105.32, "volume": 872005.0}, {"date": "2025-12-11", "close": 106.25, "volume": 1104695.0}, {"date": "2025-12-12", "close": 105.11, "volume": 669795.0}, {"date": "2025-12-15", "close": 105.04, "volume": 774408.0}, {"date": "2025-12-16", "close": 103.53, "volume": 839144.0}, {"date": "2025-12-17", "close": 103.54, "volume": 666481.0}, {"date": "2025-12-18", "close": 103.78, "volume": 834878.0}, {"date": "2025-12-19", "close": 103.78, "volume": 721843.0}, {"date": "2025-12-22", "close": 104.23, "volume": 734859.0}, {"date": "2025-12-23", "close": 103.73, "volume": 730264.0}, {"date": "2025-12-24", "close": 103.82, "volume": 448716.0}, {"date": "2025-12-26", "close": 103.69, "volume": 664336.0}, {"date": "2025-12-29", "close": 103.19, "volume": 937366.0}, {"date": "2025-12-30", "close": 102.91, "volume": 741060.0}, {"date": "2025-12-31", "close": 101.98, "volume": 749172.0}, {"date": "2026-01-02", "close": 103.12, "volume": 955015.0}, {"date": "2026-01-05", "close": 104.66, "volume": 1584817.0}, {"date": "2026-01-06", "close": 106.15, "volume": 1273154.0}, {"date": "2026-01-07", "close": 105.17, "volume": 898812.0}, {"date": "2026-01-08", "close": 107.15, "volume": 1015985.0}, {"date": "2026-01-09", "close": 107.33, "volume": 1017937.0}, {"date": "2026-01-12", "close": 106.86, "volume": 848172.0}, {"date": "2026-01-13", "close": 107.04, "volume": 1089801.0}, {"date": "2026-01-14", "close": 107.58, "volume": 1274013.0}, {"date": "2026-01-15", "close": 108.9, "volume": 866515.0}, {"date": "2026-01-16", "close": 108.51, "volume": 841706.0}, {"date": "2026-01-20", "close": 106.87, "volume": 1010438.0}, {"date": "2026-01-21", "close": 110.1, "volume": 994461.0}, {"date": "2026-01-22", "close": 110.26, "volume": 771111.0}, {"date": "2026-01-23", "close": 108.49, "volume": 903250.0}, {"date": "2026-01-26", "close": 108.49, "volume": 1934790.0}, {"date": "2026-01-27", "close": 108.78, "volume": 829414.0}, {"date": "2026-01-28", "close": 108.29, "volume": 812382.0}, {"date": "2026-01-29", "close": 109.75, "volume": 1067941.0}, {"date": "2026-01-30", "close": 109.27, "volume": 762423.0}, {"date": "2026-02-02", "close": 110.74, "volume": 959695.0}, {"date": "2026-02-03", "close": 111.82, "volume": 1340483.0}, {"date": "2026-02-04", "close": 113.15, "volume": 1247859.0}, {"date": "2026-02-05", "close": 111.96, "volume": 1172090.0}, {"date": "2026-02-06", "close": 115.19, "volume": 1635345.0}, {"date": "2026-02-09", "close": 115.21, "volume": 1033383.0}, {"date": "2026-02-10", "close": 114.49, "volume": 1148306.0}, {"date": "2026-02-11", "close": 115.26, "volume": 991976.0}, {"date": "2026-02-12", "close": 113.39, "volume": 1353105.0}, {"date": "2026-02-13", "close": 114.9, "volume": 1061764.0}, {"date": "2026-02-17", "close": 114.66, "volume": 1430408.0}, {"date": "2026-02-18", "close": 115.18, "volume": 1251782.0}, {"date": "2026-02-19", "close": 114.98, "volume": 1053158.0}, {"date": "2026-02-20", "close": 115.54, "volume": 962838.0}, {"date": "2026-02-23", "close": 112.85, "volume": 1045562.0}, {"date": "2026-02-24", "close": 113.89, "volume": 822708.0}, {"date": "2026-02-25", "close": 114.21, "volume": 1011943.0}, {"date": "2026-02-26", "close": 114.59, "volume": 1000301.0}, {"date": "2026-02-27", "close": 112.98, "volume": 973389.0}, {"date": "2026-03-02", "close": 113.64, "volume": 1025007.0}, {"date": "2026-03-03", "close": 112.34, "volume": 1313082.0}, {"date": "2026-03-04", "close": 113.03, "volume": 908337.0}, {"date": "2026-03-05", "close": 111.06, "volume": 1136744.0}, {"date": "2026-03-06", "close": 108.65, "volume": 1271611.0}, {"date": "2026-03-09", "close": 108.99, "volume": 1534425.0}, {"date": "2026-03-10", "close": 108.28, "volume": 1144757.0}, {"date": "2026-03-11", "close": 107.99, "volume": 1071850.0}, {"date": "2026-03-12", "close": 106.51, "volume": 1125235.0}, {"date": "2026-03-13", "close": 106.29, "volume": 1385643.0}, {"date": "2026-03-16", "close": 106.86, "volume": 1017084.0}, {"date": "2026-03-17", "close": 107.68, "volume": 1071013.0}, {"date": "2026-03-18", "close": 106.5, "volume": 1070274.0}, {"date": "2026-03-19", "close": 107.43, "volume": 1527403.0}, {"date": "2026-03-20", "close": 106.08, "volume": 1460896.0}, {"date": "2026-03-23", "close": 108.21, "volume": 1139796.0}, {"date": "2026-03-24", "close": 109.92, "volume": 1221483.0}, {"date": "2026-03-25", "close": 110.73, "volume": 1037315.0}, {"date": "2026-03-26", "close": 110.34, "volume": 1174136.0}, {"date": "2026-03-27", "close": 109.23, "volume": 1329261.0}, {"date": "2026-03-30", "close": 108.27, "volume": 989319.0}, {"date": "2026-03-31", "close": 110.47, "volume": 1171611.0}, {"date": "2026-04-01", "close": 110.67, "volume": 2383555.0}, {"date": "2026-04-02", "close": 111.42, "volume": 1231272.0}, {"date": "2026-04-06", "close": 112.16, "volume": 1062573.0}, {"date": "2026-04-07", "close": 112.42, "volume": 934057.0}, {"date": "2026-04-08", "close": 114.74, "volume": 1245132.0}, {"date": "2026-04-09", "close": 115.46, "volume": 1075960.0}, {"date": "2026-04-10", "close": 114.73, "volume": 897468.0}, {"date": "2026-04-13", "close": 115.86, "volume": 892457.0}, {"date": "2026-04-14", "close": 115.46, "volume": 992909.0}, {"date": "2026-04-15", "close": 115.13, "volume": 874630.0}, {"date": "2026-04-16", "close": 115.71, "volume": 990034.0}, {"date": "2026-04-17", "close": 117.52, "volume": 1242741.0}, {"date": "2026-04-20", "close": 118.21, "volume": 935178.0}, {"date": "2026-04-21", "close": 117.78, "volume": 1229042.0}, {"date": "2026-04-22", "close": 118.17, "volume": 1164947.0}, {"date": "2026-04-23", "close": 118.89, "volume": 1090979.0}, {"date": "2026-04-24", "close": 118.96, "volume": 1045989.0}, {"date": "2026-04-27", "close": 119.61, "volume": 938722.0}, {"date": "2026-04-28", "close": 119.44, "volume": 1041809.0}, {"date": "2026-04-29", "close": 118.6, "volume": 1126712.0}, {"date": "2026-04-30", "close": 120.14, "volume": 1535812.0}, {"date": "2026-05-01", "close": 119.96, "volume": 1134586.0}, {"date": "2026-05-04", "close": 118.56, "volume": 1353664.0}, {"date": "2026-05-05", "close": 120.16, "volume": 1176457.0}, {"date": "2026-05-06", "close": 120.39, "volume": 1493560.0}, {"date": "2026-05-07", "close": 119.18, "volume": 1069539.0}, {"date": "2026-05-08", "close": 119.84, "volume": 1165730.0}, {"date": "2026-05-11", "close": 118.98, "volume": 1203445.0}, {"date": "2026-05-12", "close": 118.3, "volume": 1192442.0}, {"date": "2026-05-13", "close": 117.81, "volume": 1162168.0}, {"date": "2026-05-14", "close": 118.77, "volume": 1253441.0}, {"date": "2026-05-15", "close": 117.25, "volume": 1127299.0}, {"date": "2026-05-18", "close": 118.42, "volume": 1010860.0}, {"date": "2026-05-19", "close": 117.18, "volume": 1195779.0}, {"date": "2026-05-20", "close": 119.26, "volume": 937803.0}, {"date": "2026-05-21", "close": 119.24, "volume": 1256951.0}, {"date": "2026-05-22", "close": 120.03, "volume": 959613.0}, {"date": "2026-05-26", "close": 121.35, "volume": 1468672.0}, {"date": "2026-05-27", "close": 121.02, "volume": 1203514.0}, {"date": "2026-05-28", "close": 121.09, "volume": 1299353.0}, {"date": "2026-05-29", "close": 120.05, "volume": 1169941.0}, {"date": "2026-06-01", "close": 120.07, "volume": 1424775.0}, {"date": "2026-06-02", "close": 121.17, "volume": 1345717.0}, {"date": "2026-06-03", "close": 119.99, "volume": 1518555.0}, {"date": "2026-06-04", "close": 121.45, "volume": 934996.0}, {"date": "2026-06-05", "close": 119.7, "volume": 991571.0}, {"date": "2026-06-08", "close": 120.91, "volume": 1057969.0}, {"date": "2026-06-09", "close": 121.04, "volume": 2042240.0}, {"date": "2026-06-10", "close": 120.86, "volume": 1564801.0}, {"date": "2026-06-11", "close": 123.2, "volume": 1906676.0}, {"date": "2026-06-12", "close": 124.38, "volume": 1327109.0}, {"date": "2026-06-15", "close": 123.18, "volume": 1230991.0}, {"date": "2026-06-16", "close": 122.41, "volume": 1490632.0}, {"date": "2026-06-17", "close": 120.78, "volume": 2459751.0}, {"date": "2026-06-18", "close": 122.0, "volume": 1212035.0}, {"date": "2026-06-22", "close": 122.38, "volume": 1371213.0}, {"date": "2026-06-23", "close": 122.38, "volume": 1077837.0}, {"date": "2026-06-24", "close": 123.17, "volume": 944462.0}, {"date": "2026-06-25", "close": 124.16, "volume": 1390118.0}, {"date": "2026-06-26", "close": 124.94, "volume": 1609255.0}, {"date": "2026-06-29", "close": 124.65, "volume": 1506163.0}, {"date": "2026-06-30", "close": 124.76, "volume": 1342899.0}, {"date": "2026-07-01", "close": 124.35, "volume": 1601970.0}, {"date": "2026-07-02", "close": 123.51, "volume": 1455819.0}, {"date": "2026-07-06", "close": 123.82, "volume": 1025741.0}, {"date": "2026-07-07", "close": 123.15, "volume": 1018385.0}, {"date": "2026-07-08", "close": 122.39, "volume": 1082119.0}, {"date": "2026-07-09", "close": 123.22, "volume": 1016113.0}, {"date": "2026-07-10", "close": 123.95, "volume": 1079583.0}, {"date": "2026-07-13", "close": 123.97, "volume": 1159576.0}, {"date": "2026-07-14", "close": 124.08, "volume": 1987484.0}, {"date": "2026-07-15", "close": 124.67, "volume": 1069276.0}, {"date": "2026-07-16", "close": 126.17, "volume": 1530017.0}, {"date": "2026-07-17", "close": 125.35, "volume": 1159180.0}, {"date": "2026-07-20", "close": 124.57, "volume": 953547.0}, {"date": "2026-07-21", "close": 126.06, "volume": 1428282.0}, {"date": "2026-07-22", "close": 125.92, "volume": 1124353.0}, {"date": "2026-07-23", "close": 124.83, "volume": 1107867.0}, {"date": "2026-07-24", "close": 125.28, "volume": 818749.0}, {"date": "2026-07-27", "close": 125.43, "volume": 1372504.0}, {"date": "2026-07-28", "close": 126.19, "volume": 1103057.0}, {"date": "2026-07-29", "close": 125.12, "volume": 1072825.0}, {"date": "2026-07-30", "close": 125.24, "volume": 1095214.0}, {"date": "2026-07-31", "close": 125.28, "volume": 1340682.0}, {"date": "2026-08-03", "close": 127.04, "volume": 1300969.0}, {"date": "2026-08-04", "close": 128.74, "volume": 1251991.0}, {"date": "2026-08-05", "close": 127.24, "volume": 1244721.0}, {"date": "2026-08-06", "close": 126.42, "volume": 1176606.0}, {"date": "2026-08-07", "close": 126.88, "volume": 1110349.0}, {"date": "2026-08-10", "close": 127.0, "volume": 1149433.0}, {"date": "2026-08-11", "close": 127.22, "volume": 1079145.0}, {"date": "2026-08-12", "close": 127.51, "volume": 1161141.0}, {"date": "2026-08-13", "close": 128.01, "volume": 1306643.0}, {"date": "2026-08-14", "close": 128.73, "volume": 1054061.0}, {"date": "2026-08-17", "close": 128.23, "volume": 1140266.0}, {"date": "2026-08-18", "close": 126.71, "volume": 1186023.0}, {"date": "2026-08-19", "close": 126.47, "volume": 1383400.0}, {"date": "2026-08-20", "close": 125.62, "volume": 1559817.0}, {"date": "2026-08-21", "close": 126.45, "volume": 1309207.0}, {"date": "2026-08-24", "close": 125.79, "volume": 1126374.0}, {"date": "2026-08-25", "close": 125.43, "volume": 1265170.0}, {"date": "2026-08-26", "close": 125.81, "volume": 1015505.0}, {"date": "2026-08-27", "close": 126.02, "volume": 1345024.0}, {"date": "2026-08-28", "close": 125.57, "volume": 1226519.0}, {"date": "2026-08-31", "close": 124.97, "volume": 1136376.0}, {"date": "2026-09-01", "close": 124.1, "volume": 1272571.0}, {"date": "2026-09-02", "close": 125.92, "volume": 1109210.0}, {"date": "2026-09-03", "close": 126.27, "volume": 991312.0}, {"date": "2026-09-04", "close": 126.93, "volume": 1288374.0}, {"date": "2026-09-08", "close": 125.32, "volume": 1211156.0}, {"date": "2026-09-09", "close": 124.31, "volume": 1429396.0}, {"date": "2026-09-10", "close": 123.78, "volume": 1473156.0}, {"date": "2026-09-11", "close": 124.5, "volume": 944955.0}, {"date": "2026-09-14", "close": 124.02, "volume": 1074716.0}, {"date": "2026-09-15", "close": 123.92, "volume": 961526.0}, {"date": "2026-09-16", "close": 122.72, "volume": 1769151.0}, {"date": "2026-09-17", "close": 122.57, "volume": 1026353.0}, {"date": "2026-09-18", "close": 121.96, "volume": 1103242.0}, {"date": "2026-09-21", "close": 121.46, "volume": 1243992.0}, {"date": "2026-09-22", "close": 121.61, "volume": 1162105.0}, {"date": "2026-09-23", "close": 120.33, "volume": 1330286.0}, {"date": "2026-09-24", "close": 120.21, "volume": 1610411.0}, {"date": "2026-09-25", "close": 120.41, "volume": 1082800.0}, {"date": "2026-09-28", "close": 119.55, "volume": 1662267.0}, {"date": "2026-09-29", "close": 118.78, "volume": 1745648.0}, {"date": "2026-09-30", "close": 117.77, "volume": 1624756.0}, {"date": "2026-10-01", "close": 119.1, "volume": 2160450.0}, {"date": "2026-10-02", "close": 120.03, "volume": 1578471.0}, {"date": "2026-10-05", "close": 120.73, "volume": 1438143.0}, {"date": "2026-10-06", "close": 120.47, "volume": 1435683.0}, {"date": "2026-10-07", "close": 119.13, "volume": 1691315.0}, {"date": "2026-10-08", "close": 120.13, "volume": 2499080.0}, {"date": "2026-10-09", "close": 119.64, "volume": 1371059.0}, {"date": "2026-10-12", "close": 119.94, "volume": 1128190.0}, {"date": "2026-10-13", "close": 120.61, "volume": 1199759.0}, {"date": "2026-10-14", "close": 119.19, "volume": 1371944.0}, {"date": "2026-10-15", "close": 120.44, "volume": 1354078.0}, {"date": "2026-10-16", "close": 120.08, "volume": 1202972.0}, {"date": "2026-10-19", "close": 119.68, "volume": 1197303.0}, {"date": "2026-10-20", "close": 120.95, "volume": 1469357.0}, {"date": "2026-10-21", "close": 120.92, "volume": 926452.0}, {"date": "2026-10-22", "close": 122.07, "volume": 1487677.0}, {"date": "2026-10-23", "close": 122.06, "volume": 1264808.0}, {"date": "2026-10-26", "close": 122.67, "volume": 1248038.0}, {"date": "2026-10-27", "close": 122.94, "volume": 958192.0}, {"date": "2026-10-28", "close": 122.65, "volume": 1666477.0}, {"date": "2026-10-29", "close": 124.26, "volume": 1228843.0}, {"date": "2026-10-30", "close": 123.43, "volume": 1271366.0}], "refreshing": true}