{"ticker": "FMX", "overview": {"cik": "1061736", "ticker": "FMX", "name": "MEXICAN ECONOMIC DEVELOPMENT INC", "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "Mexico", "sic": "2086", "announcements": [{"form": "6-K", "date": "2026-09-23", "title": "Foreign material event", "accession": "0001628280-26-063236", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-14", "title": "Foreign material event", "accession": "0001628280-26-061700", "price_sensitive": true}, {"form": "4", "date": "2026-08-12", "title": "PRIMARY DOCUMENT", "accession": "0002114987-26-000002", "price_sensitive": false}, {"form": "3/A", "date": "2026-08-11", "title": "FORM 3/A", "accession": "0001628280-26-055722", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-30", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-003186", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-28", "title": "FORM 6-K", "accession": "0001104659-26-087338", "price_sensitive": true}, {"form": "3", "date": "2026-07-02", "title": "FORM 3", "accession": "0001628280-26-047049", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001628280-26-043373", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-08", "title": "Foreign material event", "accession": "0001628280-26-041394", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-28", "title": "Foreign material event", "accession": "0001628280-26-038837", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-30", "title": "FORM 6-K", "accession": "0001104659-26-052276", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-24", "title": "Foreign material event", "accession": "0001628280-26-027264", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-24", "title": "Annual report (foreign)", "accession": "0001628280-26-027231", "price_sensitive": true}, {"form": "4", "date": "2026-04-10", "title": "FORM 4", "accession": "0001628280-26-024659", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-04-02", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-039230", "price_sensitive": false}, {"form": "3", "date": "2026-03-31", "title": "FORM 3", "accession": "0001628280-26-022264", "price_sensitive": false}, {"form": "3", "date": "2026-03-30", "title": "FORM 3", "accession": "0001628280-26-022168", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-27", "title": "Foreign material event", "accession": "0001628280-26-021780", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-27", "title": "Foreign material event", "accession": "0001628280-26-021779", "price_sensitive": true}, {"form": "4", "date": "2026-03-25", "title": "FORM 4", "accession": "0001628280-26-021157", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-23", "title": "Foreign material event", "accession": "0001628280-26-020337", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001628280-26-019608", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001628280-26-019600", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001628280-26-019598", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001628280-26-019589", "price_sensitive": false}]}, "description": "MEXICAN ECONOMIC DEVELOPMENT INC trades as FMX on the NYSE and is registered in Mexico, classified under Bottled & Canned Soft Drinks & Carbonated Waters (SIC 2086). Privy Trades holds 9 insider filings for the company, in August 2026. Across those, 1 insider disclosed 1 open-market purchase totalling $248.07K. The most recent filing on record is dated 11 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 248073.0, "sell_n": 0, "sell_sum": 0, "net": 248073.0, "insiders": 1, "first_date": "2026-08-11", "last_date": "2026-08-11"}, "metrics": {"ticker": "FMX", "has_prices": true, "as_of": "2026-10-26", "last": 124.98, "prev_close": 128.52, "change": -3.5400000000000063, "change_pct": -0.027544351073762886, "session_volume": 1093352.0, "vwap_5": 127.5387326926237, "vwap_20": 122.70760661851662, "vwap_60": 121.45165701682923, "vwap_250": 115.34040863632436, "high_52w": 133.17, "low_52w": 92.35, "avg_volume_20": 648797.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002114987-26-000002", "src": "INSIDERS", "ticker": "FMX", "cik": "1061736", "company": "MEXICAN ECONOMIC DEVELOPMENT INC", "company_raw": "MEXICAN ECONOMIC DEVELOPMENT INC", "who": "Michael David Kahn", "who_key": "KAHN MICHAEL DAVID", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 248073.0, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "Mexico", "headline": "A director backs FMX with $248K", "source_url": "https://www.sec.gov/Archives/edgar/data/2114987/000211498726000002/0002114987-26-000002-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120407}, {"id": "13DG-0002012383-26-003186", "src": "13DG", "ticker": "FMX", "cik": "1061736", "company": "MEXICAN ECONOMIC DEVELOPMENT INC", "company_raw": "MEXICAN ECONOMIC DEVELOPMENT INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "Mexico", "headline": "BlackRock, Inc. takes a 7% passive stake in FMX", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003186-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180887}, {"id": "13DG-0001104659-26-039230", "src": "13DG", "ticker": "FMX", "cik": "1061736", "company": "MEXICAN ECONOMIC DEVELOPMENT INC", "company_raw": "MEXICAN ECONOMIC DEVELOPMENT INC", "who": "Cascade Investment, l.l.c.", "who_key": "CASCADE INVESTMENT, L.L.C.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "Mexico", "headline": "CASCADE INVESTMENT, L.L.C. adjusts its stake in FMX (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1052192/0001104659-26-039230-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309047}, {"id": "HOUSE-2025-20030860-T11", "src": "CONGRESS", "ticker": "FMX", "cik": "", "company": "MEXICAN ECONOMIC DEVELOPMENT INC", "company_raw": "ollover IRA\nSP Fomento Economico Mexicano S.A.B.\nde C.V. Common Stock", "who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Jonathan Jackson dumps FMX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030860.pdf", "trade_date": "2025-07-17", "timestamp": "2025-07-17", "mins": 682007}, {"id": "HOUSE-2025-20030860-T10", "src": "CONGRESS", "ticker": "FMX", "cik": "", "company": "MEXICAN ECONOMIC DEVELOPMENT INC", "company_raw": "ollover IRA\nSP Fomento Economico Mexicano S.A.B.\nde C.V. Common Stock", "who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "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": "On the Hill: Hon. Jonathan Jackson buys FMX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030860.pdf", "trade_date": "2025-05-21", "timestamp": "2025-05-21", "mins": 764087}, {"id": "HOUSE-2025-20030338-T49", "src": "CONGRESS", "ticker": "FMX", "cik": "", "company": "MEXICAN ECONOMIC DEVELOPMENT INC", "company_raw": "ins >\n$200?\nJT Fomento Economico Mexicano S.A.B.\nde C.V. Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer trims FMX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf", "trade_date": "2025-04-09", "timestamp": "2025-04-09", "mins": 824567}, {"id": "HOUSE-2024-20025419-T42", "src": "CONGRESS", "ticker": "FMX", "cik": "", "company": "MEXICAN ECONOMIC DEVELOPMENT INC", "company_raw": "Account # 1\nJT Fomento Economico Mexicano S.A.B.\nde C.V. Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer trims FMX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025419.pdf", "trade_date": "2024-06-21", "timestamp": "2024-06-21", "mins": 1245047}, {"id": "HOUSE-2023-20023833-T22", "src": "CONGRESS", "ticker": "FMX", "cik": "", "company": "MEXICAN ECONOMIC DEVELOPMENT INC", "company_raw": "- Select UMA Account # 1\nJT Fomento Economico Mexicano S.A.B.\nde C.V.", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer trims FMX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023833.pdf", "trade_date": "2023-09-12", "timestamp": "2023-09-12", "mins": 1652567}, {"id": "HOUSE-2022-20021174-T9", "src": "CONGRESS", "ticker": "FMX", "cik": "", "company": "MEXICAN ECONOMIC DEVELOPMENT INC", "company_raw": "- Select UMA Account # 1\nJT Fomento Economico Mexicano S.A.B.\nde C.V.", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Josh Gottheimer picks up FMX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021174.pdf", "trade_date": "2022-05-10", "timestamp": "2022-05-10", "mins": 2358167}], "recent_buys": [{"id": "0002114987-26-000002", "src": "INSIDERS", "ticker": "FMX", "cik": "1061736", "company": "MEXICAN ECONOMIC DEVELOPMENT INC", "company_raw": "MEXICAN ECONOMIC DEVELOPMENT INC", "who": "Michael David Kahn", "who_key": "KAHN MICHAEL DAVID", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 248073.0, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "Mexico", "headline": "A director backs FMX with $248K", "source_url": "https://www.sec.gov/Archives/edgar/data/2114987/000211498726000002/0002114987-26-000002-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120407}], "institutional": [{"id": "13DG-0002012383-26-003186", "src": "13DG", "ticker": "FMX", "cik": "1061736", "company": "MEXICAN ECONOMIC DEVELOPMENT INC", "company_raw": "MEXICAN ECONOMIC DEVELOPMENT INC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "Mexico", "headline": "BlackRock, Inc. takes a 7% passive stake in FMX", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003186-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180887}, {"id": "13DG-0001104659-26-039230", "src": "13DG", "ticker": "FMX", "cik": "1061736", "company": "MEXICAN ECONOMIC DEVELOPMENT INC", "company_raw": "MEXICAN ECONOMIC DEVELOPMENT INC", "who": "Cascade Investment, l.l.c.", "who_key": "CASCADE INVESTMENT, L.L.C.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Bottled & Canned Soft Drinks & Carbonated Waters", "country": "Mexico", "headline": "CASCADE INVESTMENT, L.L.C. adjusts its stake in FMX (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1052192/0001104659-26-039230-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309047}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "FMX (MEXICAN ECONOMIC DEVELOPMENT INC)", "new_value": "Fomento Economico Mexicano S.A.B. de C.V. Common Stock", "effective": "", "evidence": "we hold FMX as MEXICAN ECONOMIC DEVELOPMENT INC; the NYSE universe lists that code as Fomento Economico Mexicano S.A.B. de C.V. Common Stock. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-24T10:55:52.627500"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Fomento Economico Mexicano S.A.B. de C.V. Common Stock", "new_value": "MEXICAN ECONOMIC DEVELOPMENT INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001061736", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001061736", "applied": 1, "detected_at": "2026-10-24T10:55:32.346573"}]}, "key_people": [{"who": "Michael David Kahn", "who_key": "KAHN MICHAEL DAVID", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 248073.0, "sold": 0, "net": 248073.0, "trades": 1, "top_score": 43.8, "lean": "buying", "history": [{"action": "BUY", "amount": 248073.0, "date": "2026-08-11", "score": 43.8, "source_url": "https://www.sec.gov/Archives/edgar/data/2114987/000211498726000002/0002114987-26-000002-index.htm"}], "latest": {"action": "BUY", "amount": 248073.0, "date": "2026-08-11", "score": 43.8, "source_url": "https://www.sec.gov/Archives/edgar/data/2114987/000211498726000002/0002114987-26-000002-index.htm"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 3003.0, "net": -2002.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-04-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-06-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025419.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-09-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023833.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-05-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021174.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf"}}, {"who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-07-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030860.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-05-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030860.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-07-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030860.pdf"}}], "activity": [{"date": "2026-08-11", "net": 248073.0}], "announcements": [{"form": "6-K", "date": "2026-09-23", "title": "Foreign material event", "accession": "0001628280-26-063236", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-14", "title": "Foreign material event", "accession": "0001628280-26-061700", "price_sensitive": true}, {"form": "4", "date": "2026-08-12", "title": "PRIMARY DOCUMENT", "accession": "0002114987-26-000002", "price_sensitive": false}, {"form": "3/A", "date": "2026-08-11", "title": "FORM 3/A", "accession": "0001628280-26-055722", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-30", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-003186", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-28", "title": "FORM 6-K", "accession": "0001104659-26-087338", "price_sensitive": true}, {"form": "3", "date": "2026-07-02", "title": "FORM 3", "accession": "0001628280-26-047049", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001628280-26-043373", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-08", "title": "Foreign material event", "accession": "0001628280-26-041394", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-28", "title": "Foreign material event", "accession": "0001628280-26-038837", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-30", "title": "FORM 6-K", "accession": "0001104659-26-052276", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-24", "title": "Foreign material event", "accession": "0001628280-26-027264", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-24", "title": "Annual report (foreign)", "accession": "0001628280-26-027231", "price_sensitive": true}, {"form": "4", "date": "2026-04-10", "title": "FORM 4", "accession": "0001628280-26-024659", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-04-02", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-039230", "price_sensitive": false}, {"form": "3", "date": "2026-03-31", "title": "FORM 3", "accession": "0001628280-26-022264", "price_sensitive": false}, {"form": "3", "date": "2026-03-30", "title": "FORM 3", "accession": "0001628280-26-022168", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-27", "title": "Foreign material event", "accession": "0001628280-26-021780", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-27", "title": "Foreign material event", "accession": "0001628280-26-021779", "price_sensitive": true}, {"form": "4", "date": "2026-03-25", "title": "FORM 4", "accession": "0001628280-26-021157", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-23", "title": "Foreign material event", "accession": "0001628280-26-020337", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001628280-26-019608", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001628280-26-019600", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001628280-26-019598", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "FORM 3", "accession": "0001628280-26-019589", "price_sensitive": false}], "performance": {"ticker": "FMX", "has_prices": true, "summary": {"n": 3, "avg": 0.33708509076203086, "win_rate": 1.0, "best": 0.7908009743516262, "worst": 0.057092108601877696, "as_of": "2026-10-26"}, "buys": [{"who": "KAHN MICHAEL DAVID", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 248073.0, "date": "2026-08-11", "score": 43.8, "ref_price": 118.23, "return": 0.057092108601877696}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 1001.0, "date": "2025-05-21", "score": 0.0, "ref_price": 107.43, "return": 0.16336218933258861}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-05-10", "score": 0.0, "ref_price": 69.79, "return": 0.7908009743516262}]}, "price_series": [{"date": "2016-10-26", "close": 95.36, "volume": 539313.0}, {"date": "2016-10-27", "close": 96.45, "volume": 417481.0}, {"date": "2016-10-28", "close": 95.21, "volume": 960749.0}, {"date": "2016-10-31", "close": 95.67, "volume": 586206.0}, {"date": "2016-11-01", "close": 91.14, "volume": 650730.0}, {"date": "2016-11-02", "close": 90.04, "volume": 381547.0}, {"date": "2016-11-03", "close": 89.62, "volume": 462820.0}, {"date": "2016-11-04", "close": 90.37, "volume": 539528.0}, {"date": "2016-11-07", "close": 94.64, "volume": 679886.0}, {"date": "2016-11-08", "close": 96.26, "volume": 491704.0}, {"date": "2016-11-09", "close": 89.26, "volume": 1667913.0}, {"date": "2016-11-10", "close": 82.98, "volume": 2392783.0}, {"date": "2016-11-11", "close": 81.61, "volume": 2331291.0}, {"date": "2016-11-14", "close": 81.66, "volume": 1901767.0}, {"date": "2016-11-15", "close": 80.9, "volume": 705061.0}, {"date": "2016-11-16", "close": 79.14, "volume": 822396.0}, {"date": "2016-11-17", "close": 79.71, "volume": 1112827.0}, {"date": "2016-11-18", "close": 78.18, "volume": 974119.0}, {"date": "2016-11-21", "close": 79.38, "volume": 362427.0}, {"date": "2016-11-22", "close": 79.39, "volume": 941864.0}, {"date": "2016-11-23", "close": 80.72, "volume": 789586.0}, {"date": "2016-11-25", "close": 80.13, "volume": 200184.0}, {"date": "2016-11-28", "close": 80.52, "volume": 556659.0}, {"date": "2016-11-29", "close": 79.11, "volume": 420938.0}, {"date": "2016-11-30", "close": 78.05, "volume": 577320.0}, {"date": "2016-12-01", "close": 76.02, "volume": 975496.0}, {"date": "2016-12-02", "close": 76.81, "volume": 806165.0}, {"date": "2016-12-05", "close": 77.55, "volume": 605298.0}, {"date": "2016-12-06", "close": 76.31, "volume": 587215.0}, {"date": "2016-12-07", "close": 76.63, "volume": 624265.0}, {"date": "2016-12-08", "close": 77.6, "volume": 648745.0}, {"date": "2016-12-09", "close": 79.32, "volume": 776872.0}, {"date": "2016-12-12", "close": 79.02, "volume": 411772.0}, {"date": "2016-12-13", "close": 79.11, "volume": 653248.0}, {"date": "2016-12-14", "close": 77.45, "volume": 402248.0}, {"date": "2016-12-15", "close": 77.94, "volume": 498533.0}, {"date": "2016-12-16", "close": 76.52, "volume": 458758.0}, {"date": "2016-12-19", "close": 75.68, "volume": 603468.0}, {"date": "2016-12-20", "close": 75.49, "volume": 660852.0}, {"date": "2016-12-21", "close": 75.54, "volume": 623602.0}, {"date": "2016-12-22", "close": 75.64, "volume": 436183.0}, {"date": "2016-12-23", "close": 75.81, "volume": 278494.0}, {"date": "2016-12-27", "close": 76.09, "volume": 215932.0}, {"date": "2016-12-28", "close": 76.08, "volume": 312759.0}, {"date": "2016-12-29", "close": 76.86, "volume": 315045.0}, {"date": "2016-12-30", "close": 76.21, "volume": 242973.0}, {"date": "2017-01-03", "close": 76.45, "volume": 636451.0}, {"date": "2017-01-04", "close": 75.12, "volume": 631829.0}, {"date": "2017-01-05", "close": 75.97, "volume": 527268.0}, {"date": "2017-01-06", "close": 75.3, "volume": 326633.0}, {"date": "2017-01-09", "close": 74.19, "volume": 425590.0}, {"date": "2017-01-10", "close": 74.57, "volume": 557153.0}, {"date": "2017-01-11", "close": 74.32, "volume": 792093.0}, {"date": "2017-01-12", "close": 74.78, "volume": 541179.0}, {"date": "2017-01-13", "close": 75.32, "volume": 325228.0}, {"date": "2017-01-17", "close": 76.19, "volume": 545878.0}, {"date": "2017-01-18", "close": 75.14, "volume": 479218.0}, {"date": "2017-01-19", "close": 75.19, "volume": 593009.0}, {"date": "2017-01-20", "close": 75.13, "volume": 564054.0}, {"date": "2017-01-23", "close": 76.07, "volume": 390941.0}, {"date": "2017-01-24", "close": 77.33, "volume": 673441.0}, {"date": "2017-01-25", "close": 78.64, "volume": 919137.0}, {"date": "2017-01-26", "close": 77.5, "volume": 775233.0}, {"date": "2017-01-27", "close": 76.74, "volume": 701520.0}, {"date": "2017-01-30", "close": 75.69, "volume": 755396.0}, {"date": "2017-01-31", "close": 75.23, "volume": 471381.0}, {"date": "2017-02-01", "close": 76.96, "volume": 608239.0}, {"date": "2017-02-02", "close": 77.89, "volume": 423680.0}, {"date": "2017-02-03", "close": 78.84, "volume": 552130.0}, {"date": "2017-02-06", "close": 76.87, "volume": 331343.0}, {"date": "2017-02-07", "close": 76.89, "volume": 845111.0}, {"date": "2017-02-08", "close": 78.88, "volume": 494788.0}, {"date": "2017-02-09", "close": 79.8, "volume": 407214.0}, {"date": "2017-02-10", "close": 80.4, "volume": 480239.0}, {"date": "2017-02-13", "close": 79.22, "volume": 368970.0}, {"date": "2017-02-14", "close": 79.54, "volume": 426944.0}, {"date": "2017-02-15", "close": 79.57, "volume": 302258.0}, {"date": "2017-02-16", "close": 80.24, "volume": 429619.0}, {"date": "2017-02-17", "close": 79.9, "volume": 333736.0}, {"date": "2017-02-21", "close": 82.14, "volume": 462647.0}, {"date": "2017-02-22", "close": 82.41, "volume": 450790.0}, {"date": "2017-02-23", "close": 83.35, "volume": 467474.0}, {"date": "2017-02-24", "close": 82.52, "volume": 398573.0}, {"date": "2017-02-27", "close": 82.67, "volume": 475695.0}, {"date": "2017-02-28", "close": 80.54, "volume": 461983.0}, {"date": "2017-03-01", "close": 83.02, "volume": 430106.0}, {"date": "2017-03-02", "close": 82.15, "volume": 375385.0}, {"date": "2017-03-03", "close": 84.33, "volume": 426135.0}, {"date": "2017-03-06", "close": 85.43, "volume": 667902.0}, {"date": "2017-03-07", "close": 85.63, "volume": 442357.0}, {"date": "2017-03-08", "close": 85.84, "volume": 493358.0}, {"date": "2017-03-09", "close": 85.68, "volume": 464933.0}, {"date": "2017-03-10", "close": 86.1, "volume": 284615.0}, {"date": "2017-03-13", "close": 86.41, "volume": 255108.0}, {"date": "2017-03-14", "close": 84.94, "volume": 575473.0}, {"date": "2017-03-15", "close": 87.81, "volume": 476506.0}, {"date": "2017-03-16", "close": 88.72, "volume": 358865.0}, {"date": "2017-03-17", "close": 89.85, "volume": 431598.0}, {"date": "2017-03-20", "close": 88.88, "volume": 337712.0}, {"date": "2017-03-21", "close": 89.87, "volume": 513589.0}, {"date": "2017-03-22", "close": 88.5, "volume": 428107.0}, {"date": "2017-03-23", "close": 89.67, "volume": 401930.0}, {"date": "2017-03-24", "close": 91.04, "volume": 361578.0}, {"date": "2017-03-27", "close": 91.39, "volume": 316486.0}, {"date": "2017-03-28", "close": 91.51, "volume": 416699.0}, {"date": "2017-03-29", "close": 90.59, "volume": 422872.0}, {"date": "2017-03-30", "close": 90.53, "volume": 263461.0}, {"date": "2017-03-31", "close": 88.52, "volume": 498138.0}, {"date": "2017-04-03", "close": 91.02, "volume": 370634.0}, {"date": "2017-04-04", "close": 90.85, "volume": 339384.0}, {"date": "2017-04-05", "close": 91.65, "volume": 418145.0}, {"date": "2017-04-06", "close": 92.14, "volume": 435080.0}, {"date": "2017-04-07", "close": 92.37, "volume": 292086.0}, {"date": "2017-04-10", "close": 92.75, "volume": 172811.0}, {"date": "2017-04-11", "close": 92.36, "volume": 217548.0}, {"date": "2017-04-12", "close": 91.28, "volume": 293265.0}, {"date": "2017-04-13", "close": 91.36, "volume": 226597.0}, {"date": "2017-04-17", "close": 92.53, "volume": 280001.0}, {"date": "2017-04-18", "close": 91.95, "volume": 291732.0}, {"date": "2017-04-19", "close": 90.53, "volume": 367796.0}, {"date": "2017-04-20", "close": 90.81, "volume": 426955.0}, {"date": "2017-04-21", "close": 90.68, "volume": 385732.0}, {"date": "2017-04-24", "close": 92.29, "volume": 561248.0}, {"date": "2017-04-25", "close": 90.17, "volume": 354891.0}, {"date": "2017-04-26", "close": 87.74, "volume": 531992.0}, {"date": "2017-04-27", "close": 88.48, "volume": 434980.0}, {"date": "2017-04-28", "close": 90.04, "volume": 486022.0}, {"date": "2017-05-01", "close": 90.4, "volume": 218119.0}, {"date": "2017-05-02", "close": 90.01, "volume": 659648.0}, {"date": "2017-05-03", "close": 89.96, "volume": 547229.0}, {"date": "2017-05-04", "close": 88.92, "volume": 345649.0}, {"date": "2017-05-05", "close": 89.45, "volume": 267623.0}, {"date": "2017-05-08", "close": 89.04, "volume": 195697.0}, {"date": "2017-05-09", "close": 90.13, "volume": 187506.0}, {"date": "2017-05-10", "close": 90.17, "volume": 381414.0}, {"date": "2017-05-11", "close": 91.19, "volume": 359103.0}, {"date": "2017-05-12", "close": 91.43, "volume": 440787.0}, {"date": "2017-05-15", "close": 92.59, "volume": 305873.0}, {"date": "2017-05-16", "close": 93.62, "volume": 661952.0}, {"date": "2017-05-17", "close": 91.43, "volume": 328847.0}, {"date": "2017-05-18", "close": 89.77, "volume": 373032.0}, {"date": "2017-05-19", "close": 91.44, "volume": 333818.0}, {"date": "2017-05-22", "close": 92.32, "volume": 250815.0}, {"date": "2017-05-23", "close": 92.9, "volume": 229005.0}, {"date": "2017-05-24", "close": 95.82, "volume": 520288.0}, {"date": "2017-05-25", "close": 95.59, "volume": 251457.0}, {"date": "2017-05-26", "close": 94.97, "volume": 372419.0}, {"date": "2017-05-30", "close": 93.77, "volume": 153285.0}, {"date": "2017-05-31", "close": 94.34, "volume": 761631.0}, {"date": "2017-06-01", "close": 94.8, "volume": 299604.0}, {"date": "2017-06-02", "close": 94.2, "volume": 520927.0}, {"date": "2017-06-05", "close": 97.3, "volume": 486622.0}, {"date": "2017-06-06", "close": 96.29, "volume": 234999.0}, {"date": "2017-06-07", "close": 96.52, "volume": 360346.0}, {"date": "2017-06-08", "close": 95.55, "volume": 328367.0}, {"date": "2017-06-09", "close": 94.89, "volume": 230230.0}, {"date": "2017-06-12", "close": 94.64, "volume": 314691.0}, {"date": "2017-06-13", "close": 94.73, "volume": 402629.0}, {"date": "2017-06-14", "close": 95.75, "volume": 245525.0}, {"date": "2017-06-15", "close": 95.37, "volume": 184844.0}, {"date": "2017-06-16", "close": 97.28, "volume": 458084.0}, {"date": "2017-06-19", "close": 96.51, "volume": 309814.0}, {"date": "2017-06-20", "close": 96.31, "volume": 159078.0}, {"date": "2017-06-21", "close": 95.96, "volume": 206004.0}, {"date": "2017-06-22", "close": 96.56, "volume": 148578.0}, {"date": "2017-06-23", "close": 97.01, "volume": 211482.0}, {"date": "2017-06-26", "close": 98.3, "volume": 370197.0}, {"date": "2017-06-27", "close": 96.98, "volume": 380847.0}, {"date": "2017-06-28", "close": 97.37, "volume": 220548.0}, {"date": "2017-06-29", "close": 96.86, "volume": 291756.0}, {"date": "2017-06-30", "close": 98.34, "volume": 268227.0}, {"date": "2017-07-03", "close": 96.23, "volume": 148191.0}, {"date": "2017-07-05", "close": 96.91, "volume": 338611.0}, {"date": "2017-07-06", "close": 96.68, "volume": 178701.0}, {"date": "2017-07-07", "close": 96.94, "volume": 232446.0}, {"date": "2017-07-10", "close": 97.93, "volume": 185000.0}, {"date": "2017-07-11", "close": 98.03, "volume": 222060.0}, {"date": "2017-07-12", "close": 99.91, "volume": 350418.0}, {"date": "2017-07-13", "close": 100.2, "volume": 467394.0}, {"date": "2017-07-14", "close": 102.9, "volume": 425203.0}, {"date": "2017-07-17", "close": 103.23, "volume": 203793.0}, {"date": "2017-07-18", "close": 102.76, "volume": 262771.0}, {"date": "2017-07-19", "close": 102.87, "volume": 309490.0}, {"date": "2017-07-20", "close": 103.18, "volume": 192923.0}, {"date": "2017-07-21", "close": 103.31, "volume": 254170.0}, {"date": "2017-07-24", "close": 102.72, "volume": 330470.0}, {"date": "2017-07-25", "close": 100.5, "volume": 893594.0}, {"date": "2017-07-26", "close": 101.03, "volume": 516646.0}, {"date": "2017-07-27", "close": 101.01, "volume": 423694.0}, {"date": "2017-07-28", "close": 101.36, "volume": 366883.0}, {"date": "2017-07-31", "close": 100.88, "volume": 286451.0}, {"date": "2017-08-01", "close": 99.97, "volume": 303336.0}, {"date": "2017-08-02", "close": 99.93, "volume": 321866.0}, {"date": "2017-08-03", "close": 99.58, "volume": 352647.0}, {"date": "2017-08-04", "close": 98.99, "volume": 259839.0}, {"date": "2017-08-07", "close": 99.71, "volume": 203933.0}, {"date": "2017-08-08", "close": 99.5, "volume": 184240.0}, {"date": "2017-08-09", "close": 99.52, "volume": 224924.0}, {"date": "2017-08-10", "close": 98.92, "volume": 200534.0}, {"date": "2017-08-11", "close": 99.99, "volume": 267958.0}, {"date": "2017-08-14", "close": 101.11, "volume": 261326.0}, {"date": "2017-08-15", "close": 101.66, "volume": 148732.0}, {"date": "2017-08-16", "close": 100.96, "volume": 333229.0}, {"date": "2017-08-17", "close": 100.34, "volume": 289440.0}, {"date": "2017-08-18", "close": 101.01, "volume": 264788.0}, {"date": "2017-08-21", "close": 101.12, "volume": 217735.0}, {"date": "2017-08-22", "close": 100.92, "volume": 177983.0}, {"date": "2017-08-23", "close": 100.79, "volume": 260639.0}, {"date": "2017-08-24", "close": 100.51, "volume": 244941.0}, {"date": "2017-08-25", "close": 100.32, "volume": 351194.0}, {"date": "2017-08-28", "close": 100.22, "volume": 191307.0}, {"date": "2017-08-29", "close": 100.42, "volume": 253481.0}, {"date": "2017-08-30", "close": 100.45, "volume": 177876.0}, {"date": "2017-08-31", "close": 100.06, "volume": 290202.0}, {"date": "2017-09-01", "close": 99.7, "volume": 228821.0}, {"date": "2017-09-05", "close": 96.95, "volume": 306388.0}, {"date": "2017-09-06", "close": 98.88, "volume": 298943.0}, {"date": "2017-09-07", "close": 98.63, "volume": 455725.0}, {"date": "2017-09-08", "close": 98.15, "volume": 482749.0}, {"date": "2017-09-11", "close": 98.62, "volume": 287453.0}, {"date": "2017-09-12", "close": 98.79, "volume": 248361.0}, {"date": "2017-09-13", "close": 99.38, "volume": 539202.0}, {"date": "2017-09-14", "close": 99.39, "volume": 422756.0}, {"date": "2017-09-15", "close": 97.46, "volume": 361822.0}, {"date": "2017-09-18", "close": 98.8, "volume": 591098.0}, {"date": "2017-09-19", "close": 97.29, "volume": 226353.0}, {"date": "2017-09-20", "close": 97.66, "volume": 286638.0}, {"date": "2017-09-21", "close": 99.35, "volume": 298745.0}, {"date": "2017-09-22", "close": 99.65, "volume": 258246.0}, {"date": "2017-09-25", "close": 97.91, "volume": 191316.0}, {"date": "2017-09-26", "close": 97.02, "volume": 298936.0}, {"date": "2017-09-27", "close": 95.77, "volume": 256146.0}, {"date": "2017-09-28", "close": 96.01, "volume": 269507.0}, {"date": "2017-09-29", "close": 95.53, "volume": 208991.0}, {"date": "2017-10-02", "close": 96.0, "volume": 370874.0}, {"date": "2017-10-03", "close": 96.96, "volume": 203907.0}, {"date": "2017-10-04", "close": 95.88, "volume": 255497.0}, {"date": "2017-10-05", "close": 96.05, "volume": 759699.0}, {"date": "2017-10-06", "close": 94.6, "volume": 322797.0}, {"date": "2017-10-09", "close": 94.35, "volume": 284970.0}, {"date": "2017-10-10", "close": 94.32, "volume": 222634.0}, {"date": "2017-10-11", "close": 94.81, "volume": 461743.0}, {"date": "2017-10-12", "close": 94.83, "volume": 374625.0}, {"date": "2017-10-13", "close": 94.02, "volume": 237582.0}, {"date": "2017-10-16", "close": 93.1, "volume": 353768.0}, {"date": "2017-10-17", "close": 93.03, "volume": 896052.0}, {"date": "2017-10-18", "close": 92.0, "volume": 595055.0}, {"date": "2017-10-19", "close": 91.4, "volume": 387226.0}, {"date": "2017-10-20", "close": 90.71, "volume": 397996.0}, {"date": "2017-10-23", "close": 88.7, "volume": 576201.0}, {"date": "2017-10-24", "close": 89.0, "volume": 644153.0}, {"date": "2017-10-25", "close": 89.19, "volume": 589288.0}, {"date": "2017-10-26", "close": 89.07, "volume": 714149.0}, {"date": "2017-10-27", "close": 91.36, "volume": 677326.0}, {"date": "2017-10-30", "close": 88.34, "volume": 367692.0}, {"date": "2017-10-31", "close": 87.75, "volume": 623423.0}, {"date": "2017-11-01", "close": 86.94, "volume": 455709.0}, {"date": "2017-11-02", "close": 86.09, "volume": 309692.0}, {"date": "2017-11-03", "close": 85.78, "volume": 458048.0}, {"date": "2017-11-06", "close": 87.75, "volume": 539762.0}, {"date": "2017-11-07", "close": 86.73, "volume": 474578.0}, {"date": "2017-11-08", "close": 86.64, "volume": 536754.0}, {"date": "2017-11-09", "close": 86.82, "volume": 1123253.0}, {"date": "2017-11-10", "close": 86.03, "volume": 367555.0}, {"date": "2017-11-13", "close": 86.99, "volume": 1354639.0}, {"date": "2017-11-14", "close": 87.8, "volume": 665967.0}, {"date": "2017-11-15", "close": 86.91, "volume": 458618.0}, {"date": "2017-11-16", "close": 86.83, "volume": 328343.0}, {"date": "2017-11-17", "close": 87.57, "volume": 826105.0}, {"date": "2017-11-20", "close": 86.47, "volume": 261327.0}, {"date": "2017-11-21", "close": 88.85, "volume": 1301148.0}, {"date": "2017-11-22", "close": 90.06, "volume": 870123.0}, {"date": "2017-11-24", "close": 90.43, "volume": 360201.0}, {"date": "2017-11-27", "close": 91.31, "volume": 561299.0}, {"date": "2017-11-28", "close": 90.84, "volume": 564457.0}, {"date": "2017-11-29", "close": 90.44, "volume": 749901.0}, {"date": "2017-11-30", "close": 89.97, "volume": 373344.0}, {"date": "2017-12-01", "close": 92.68, "volume": 766657.0}, {"date": "2017-12-04", "close": 93.24, "volume": 943407.0}, {"date": "2017-12-05", "close": 93.99, "volume": 747263.0}, {"date": "2017-12-06", "close": 92.09, "volume": 1199584.0}, {"date": "2017-12-07", "close": 91.48, "volume": 1160321.0}, {"date": "2017-12-08", "close": 93.44, "volume": 1062630.0}, {"date": "2017-12-11", "close": 94.44, "volume": 1050077.0}, {"date": "2017-12-12", "close": 94.3, "volume": 460279.0}, {"date": "2017-12-13", "close": 96.52, "volume": 700638.0}, {"date": "2017-12-14", "close": 96.09, "volume": 580389.0}, {"date": "2017-12-15", "close": 93.74, "volume": 437578.0}, {"date": "2017-12-18", "close": 95.6, "volume": 558722.0}, {"date": "2017-12-19", "close": 93.6, "volume": 372321.0}, {"date": "2017-12-20", "close": 92.66, "volume": 378101.0}, {"date": "2017-12-21", "close": 92.7, "volume": 370239.0}, {"date": "2017-12-22", "close": 91.04, "volume": 181622.0}, {"date": "2017-12-26", "close": 90.48, "volume": 190191.0}, {"date": "2017-12-27", "close": 91.9, "volume": 195830.0}, {"date": "2017-12-28", "close": 91.72, "volume": 216232.0}, {"date": "2017-12-29", "close": 93.9, "volume": 232900.0}, {"date": "2018-01-02", "close": 96.34, "volume": 357564.0}, {"date": "2018-01-03", "close": 95.39, "volume": 420411.0}, {"date": "2018-01-04", "close": 95.1, "volume": 230871.0}, {"date": "2018-01-05", "close": 95.95, "volume": 398907.0}, {"date": "2018-01-08", "close": 97.12, "volume": 263502.0}, {"date": "2018-01-09", "close": 96.11, "volume": 382039.0}, {"date": "2018-01-10", "close": 93.48, "volume": 464287.0}, {"date": "2018-01-11", "close": 93.42, "volume": 525031.0}, {"date": "2018-01-12", "close": 95.33, "volume": 458160.0}, {"date": "2018-01-16", "close": 97.5, "volume": 640079.0}, {"date": "2018-01-17", "close": 96.62, "volume": 547973.0}, {"date": "2018-01-18", "close": 96.68, "volume": 437272.0}, {"date": "2018-01-19", "close": 96.65, "volume": 398598.0}, {"date": "2018-01-22", "close": 96.04, "volume": 443751.0}, {"date": "2018-01-23", "close": 96.67, "volume": 409902.0}, {"date": "2018-01-24", "close": 99.54, "volume": 341888.0}, {"date": "2018-01-25", "close": 99.32, "volume": 387660.0}, {"date": "2018-01-26", "close": 100.0, "volume": 316182.0}, {"date": "2018-01-29", "close": 96.81, "volume": 723658.0}, {"date": "2018-01-30", "close": 96.78, "volume": 210198.0}, {"date": "2018-01-31", "close": 97.54, "volume": 412515.0}, {"date": "2018-02-01", "close": 98.76, "volume": 256143.0}, {"date": "2018-02-02", "close": 98.03, "volume": 297534.0}, {"date": "2018-02-05", "close": 95.32, "volume": 339095.0}, {"date": "2018-02-06", "close": 96.18, "volume": 537724.0}, {"date": "2018-02-07", "close": 93.49, "volume": 704326.0}, {"date": "2018-02-08", "close": 90.23, "volume": 772474.0}, {"date": "2018-02-09", "close": 90.04, "volume": 937669.0}, {"date": "2018-02-12", "close": 90.22, "volume": 513981.0}, {"date": "2018-02-13", "close": 90.25, "volume": 573597.0}, {"date": "2018-02-14", "close": 90.61, "volume": 981155.0}, {"date": "2018-02-15", "close": 90.75, "volume": 1216010.0}, {"date": "2018-02-16", "close": 92.62, "volume": 379364.0}, {"date": "2018-02-20", "close": 91.94, "volume": 450623.0}, {"date": "2018-02-21", "close": 92.21, "volume": 681365.0}, {"date": "2018-02-22", "close": 94.19, "volume": 407210.0}, {"date": "2018-02-23", "close": 93.92, "volume": 294699.0}, {"date": "2018-02-26", "close": 93.25, "volume": 333836.0}, {"date": "2018-02-27", "close": 92.85, "volume": 728302.0}, {"date": "2018-02-28", "close": 92.3, "volume": 1086126.0}, {"date": "2018-03-01", "close": 91.85, "volume": 576523.0}, {"date": "2018-03-02", "close": 92.08, "volume": 340578.0}, {"date": "2018-03-05", "close": 91.61, "volume": 228729.0}, {"date": "2018-03-06", "close": 92.92, "volume": 292464.0}, {"date": "2018-03-07", "close": 92.47, "volume": 497934.0}, {"date": "2018-03-08", "close": 94.27, "volume": 321234.0}, {"date": "2018-03-09", "close": 93.59, "volume": 301047.0}, {"date": "2018-03-12", "close": 93.97, "volume": 303465.0}, {"date": "2018-03-13", "close": 93.27, "volume": 191153.0}, {"date": "2018-03-14", "close": 93.26, "volume": 171643.0}, {"date": "2018-03-15", "close": 92.42, "volume": 231969.0}, {"date": "2018-03-16", "close": 89.97, "volume": 467214.0}, {"date": "2018-03-19", "close": 88.35, "volume": 444464.0}, {"date": "2018-03-20", "close": 88.37, "volume": 732067.0}, {"date": "2018-03-21", "close": 92.83, "volume": 661153.0}, {"date": "2018-03-22", "close": 91.59, "volume": 393714.0}, {"date": "2018-03-23", "close": 87.63, "volume": 586198.0}, {"date": "2018-03-26", "close": 89.25, "volume": 551963.0}, {"date": "2018-03-27", "close": 89.24, "volume": 374087.0}, {"date": "2018-03-28", "close": 90.44, "volume": 565833.0}, {"date": "2018-03-29", "close": 91.43, "volume": 195391.0}, {"date": "2018-04-02", "close": 88.33, "volume": 261360.0}, {"date": "2018-04-03", "close": 90.8, "volume": 311462.0}, {"date": "2018-04-04", "close": 94.66, "volume": 702376.0}, {"date": "2018-04-05", "close": 95.37, "volume": 555005.0}, {"date": "2018-04-06", "close": 93.82, "volume": 574725.0}, {"date": "2018-04-09", "close": 93.68, "volume": 558496.0}, {"date": "2018-04-10", "close": 95.51, "volume": 426239.0}, {"date": "2018-04-11", "close": 96.57, "volume": 540633.0}, {"date": "2018-04-12", "close": 96.76, "volume": 343447.0}, {"date": "2018-04-13", "close": 97.68, "volume": 287145.0}, {"date": "2018-04-16", "close": 97.2, "volume": 277237.0}, {"date": "2018-04-17", "close": 98.63, "volume": 506189.0}, {"date": "2018-04-18", "close": 98.42, "volume": 500282.0}, {"date": "2018-04-19", "close": 96.93, "volume": 550772.0}, {"date": "2018-04-20", "close": 96.45, "volume": 771551.0}, {"date": "2018-04-23", "close": 93.08, "volume": 645281.0}, {"date": "2018-04-24", "close": 91.88, "volume": 552649.0}, {"date": "2018-04-25", "close": 91.62, "volume": 265326.0}, {"date": "2018-04-26", "close": 94.59, "volume": 736892.0}, {"date": "2018-04-27", "close": 95.8, "volume": 420203.0}, {"date": "2018-04-30", "close": 96.66, "volume": 784058.0}, {"date": "2018-05-01", "close": 95.31, "volume": 297791.0}, {"date": "2018-05-02", "close": 91.37, "volume": 522074.0}, {"date": "2018-05-03", "close": 90.09, "volume": 578548.0}, {"date": "2018-05-04", "close": 90.46, "volume": 432550.0}, {"date": "2018-05-07", "close": 88.95, "volume": 294216.0}, {"date": "2018-05-08", "close": 87.91, "volume": 374917.0}, {"date": "2018-05-09", "close": 86.59, "volume": 383865.0}, {"date": "2018-05-10", "close": 86.26, "volume": 996709.0}, {"date": "2018-05-11", "close": 86.62, "volume": 474721.0}, {"date": "2018-05-14", "close": 85.33, "volume": 593536.0}, {"date": "2018-05-15", "close": 84.78, "volume": 509441.0}, {"date": "2018-05-16", "close": 85.28, "volume": 667642.0}, {"date": "2018-05-17", "close": 84.57, "volume": 484497.0}, {"date": "2018-05-18", "close": 82.84, "volume": 484746.0}, {"date": "2018-05-21", "close": 83.58, "volume": 388698.0}, {"date": "2018-05-22", "close": 84.12, "volume": 360282.0}, {"date": "2018-05-23", "close": 84.94, "volume": 450014.0}, {"date": "2018-05-24", "close": 83.81, "volume": 406967.0}, {"date": "2018-05-25", "close": 83.28, "volume": 368518.0}, {"date": "2018-05-29", "close": 81.95, "volume": 480075.0}, {"date": "2018-05-30", "close": 83.95, "volume": 408151.0}, {"date": "2018-05-31", "close": 83.32, "volume": 486338.0}, {"date": "2018-06-01", "close": 83.04, "volume": 366260.0}, {"date": "2018-06-04", "close": 83.82, "volume": 275488.0}, {"date": "2018-06-05", "close": 81.15, "volume": 466861.0}, {"date": "2018-06-06", "close": 81.57, "volume": 205923.0}, {"date": "2018-06-07", "close": 82.4, "volume": 552804.0}, {"date": "2018-06-08", "close": 84.75, "volume": 333108.0}, {"date": "2018-06-11", "close": 83.05, "volume": 366070.0}, {"date": "2018-06-12", "close": 83.93, "volume": 451061.0}, {"date": "2018-06-13", "close": 84.34, "volume": 482270.0}, {"date": "2018-06-14", "close": 83.93, "volume": 614135.0}, {"date": "2018-06-15", "close": 82.25, "volume": 536212.0}, {"date": "2018-06-18", "close": 82.54, "volume": 412760.0}, {"date": "2018-06-19", "close": 82.05, "volume": 608486.0}, {"date": "2018-06-20", "close": 82.75, "volume": 441022.0}, {"date": "2018-06-21", "close": 83.29, "volume": 352848.0}, {"date": "2018-06-22", "close": 85.05, "volume": 431525.0}, {"date": "2018-06-25", "close": 85.87, "volume": 458467.0}, {"date": "2018-06-26", "close": 86.5, "volume": 704703.0}, {"date": "2018-06-27", "close": 84.68, "volume": 575594.0}, {"date": "2018-06-28", "close": 87.02, "volume": 522688.0}, {"date": "2018-06-29", "close": 87.79, "volume": 597948.0}, {"date": "2018-07-02", "close": 86.17, "volume": 743420.0}, {"date": "2018-07-03", "close": 88.23, "volume": 211123.0}, {"date": "2018-07-05", "close": 93.18, "volume": 889930.0}, {"date": "2018-07-06", "close": 95.72, "volume": 828580.0}, {"date": "2018-07-09", "close": 94.63, "volume": 366873.0}, {"date": "2018-07-10", "close": 94.45, "volume": 807568.0}, {"date": "2018-07-11", "close": 94.48, "volume": 389559.0}, {"date": "2018-07-12", "close": 95.04, "volume": 567591.0}, {"date": "2018-07-13", "close": 95.52, "volume": 383191.0}, {"date": "2018-07-16", "close": 95.57, "volume": 280568.0}, {"date": "2018-07-17", "close": 95.51, "volume": 292531.0}, {"date": "2018-07-18", "close": 95.9, "volume": 327691.0}, {"date": "2018-07-19", "close": 95.08, "volume": 185514.0}, {"date": "2018-07-20", "close": 95.6, "volume": 276769.0}, {"date": "2018-07-23", "close": 95.87, "volume": 138792.0}, {"date": "2018-07-24", "close": 97.31, "volume": 317334.0}, {"date": "2018-07-25", "close": 98.43, "volume": 585496.0}, {"date": "2018-07-26", "close": 97.62, "volume": 404516.0}, {"date": "2018-07-27", "close": 98.37, "volume": 252646.0}, {"date": "2018-07-30", "close": 97.93, "volume": 240065.0}, {"date": "2018-07-31", "close": 98.14, "volume": 465031.0}, {"date": "2018-08-01", "close": 97.5, "volume": 211635.0}, {"date": "2018-08-02", "close": 97.32, "volume": 378832.0}, {"date": "2018-08-03", "close": 97.78, "volume": 349596.0}, {"date": "2018-08-06", "close": 97.96, "volume": 428354.0}, {"date": "2018-08-07", "close": 100.44, "volume": 493089.0}, {"date": "2018-08-08", "close": 100.96, "volume": 222143.0}, {"date": "2018-08-09", "close": 99.29, "volume": 590799.0}, {"date": "2018-08-10", "close": 95.6, "volume": 1077712.0}, {"date": "2018-08-13", "close": 95.29, "volume": 491035.0}, {"date": "2018-08-14", "close": 96.0, "volume": 903499.0}, {"date": "2018-08-15", "close": 94.67, "volume": 336668.0}, {"date": "2018-08-16", "close": 95.61, "volume": 298267.0}, {"date": "2018-08-17", "close": 96.45, "volume": 617352.0}, {"date": "2018-08-20", "close": 96.99, "volume": 254681.0}, {"date": "2018-08-21", "close": 97.47, "volume": 299395.0}, {"date": "2018-08-22", "close": 98.25, "volume": 336195.0}, {"date": "2018-08-23", "close": 96.97, "volume": 357342.0}, {"date": "2018-08-24", "close": 97.07, "volume": 231179.0}, {"date": "2018-08-27", "close": 98.98, "volume": 167719.0}, {"date": "2018-08-28", "close": 96.88, "volume": 178538.0}, {"date": "2018-08-29", "close": 97.63, "volume": 212518.0}, {"date": "2018-08-30", "close": 96.96, "volume": 212154.0}, {"date": "2018-08-31", "close": 95.88, "volume": 337255.0}, {"date": "2018-09-04", "close": 94.26, "volume": 448660.0}, {"date": "2018-09-05", "close": 94.03, "volume": 185463.0}, {"date": "2018-09-06", "close": 94.85, "volume": 468856.0}, {"date": "2018-09-07", "close": 95.32, "volume": 273490.0}, {"date": "2018-09-10", "close": 94.78, "volume": 410823.0}, {"date": "2018-09-11", "close": 94.93, "volume": 288090.0}, {"date": "2018-09-12", "close": 94.93, "volume": 492504.0}, {"date": "2018-09-13", "close": 97.8, "volume": 211317.0}, {"date": "2018-09-14", "close": 97.84, "volume": 354414.0}, {"date": "2018-09-17", "close": 98.35, "volume": 336496.0}, {"date": "2018-09-18", "close": 98.46, "volume": 173735.0}, {"date": "2018-09-19", "close": 97.2, "volume": 241771.0}, {"date": "2018-09-20", "close": 97.56, "volume": 241614.0}, {"date": "2018-09-21", "close": 96.57, "volume": 531106.0}, {"date": "2018-09-24", "close": 95.0, "volume": 215235.0}, {"date": "2018-09-25", "close": 95.79, "volume": 152013.0}, {"date": "2018-09-26", "close": 96.76, "volume": 174862.0}, {"date": "2018-09-27", "close": 97.37, "volume": 247922.0}, {"date": "2018-09-28", "close": 98.97, "volume": 296102.0}, {"date": "2018-10-01", "close": 99.85, "volume": 303072.0}, {"date": "2018-10-02", "close": 98.91, "volume": 382741.0}, {"date": "2018-10-03", "close": 97.37, "volume": 419313.0}, {"date": "2018-10-04", "close": 97.19, "volume": 534095.0}, {"date": "2018-10-05", "close": 97.69, "volume": 534203.0}, {"date": "2018-10-08", "close": 97.21, "volume": 934605.0}, {"date": "2018-10-09", "close": 97.8, "volume": 312415.0}, {"date": "2018-10-10", "close": 96.45, "volume": 543201.0}, {"date": "2018-10-11", "close": 95.52, "volume": 498619.0}, {"date": "2018-10-12", "close": 95.48, "volume": 233751.0}, {"date": "2018-10-15", "close": 95.56, "volume": 152556.0}, {"date": "2018-10-16", "close": 98.4, "volume": 258736.0}, {"date": "2018-10-17", "close": 98.33, "volume": 361478.0}, {"date": "2018-10-18", "close": 96.33, "volume": 352865.0}, {"date": "2018-10-19", "close": 95.51, "volume": 281228.0}, {"date": "2018-10-22", "close": 92.64, "volume": 217325.0}, {"date": "2018-10-23", "close": 92.35, "volume": 259868.0}, {"date": "2018-10-24", "close": 91.42, "volume": 423032.0}, {"date": "2018-10-25", "close": 91.89, "volume": 414948.0}, {"date": "2018-10-26", "close": 92.15, "volume": 558770.0}, {"date": "2018-10-29", "close": 86.96, "volume": 790013.0}, {"date": "2018-10-30", "close": 85.19, "volume": 558822.0}, {"date": "2018-10-31", "close": 85.07, "volume": 550354.0}, {"date": "2018-11-01", "close": 87.92, "volume": 502085.0}, {"date": "2018-11-02", "close": 87.55, "volume": 562961.0}, {"date": "2018-11-05", "close": 90.64, "volume": 418910.0}, {"date": "2018-11-06", "close": 90.25, "volume": 312863.0}, {"date": "2018-11-07", "close": 93.04, "volume": 344023.0}, {"date": "2018-11-08", "close": 89.05, "volume": 1125980.0}, {"date": "2018-11-09", "close": 90.17, "volume": 1054575.0}, {"date": "2018-11-12", "close": 88.29, "volume": 448699.0}, {"date": "2018-11-13", "close": 86.54, "volume": 773656.0}, {"date": "2018-11-14", "close": 85.69, "volume": 1602272.0}, {"date": "2018-11-15", "close": 83.69, "volume": 728175.0}, {"date": "2018-11-16", "close": 86.34, "volume": 445691.0}, {"date": "2018-11-19", "close": 87.0, "volume": 234736.0}, {"date": "2018-11-20", "close": 84.68, "volume": 763202.0}, {"date": "2018-11-21", "close": 86.8, "volume": 345496.0}, {"date": "2018-11-23", "close": 87.08, "volume": 118994.0}, {"date": "2018-11-26", "close": 82.68, "volume": 982547.0}, {"date": "2018-11-27", "close": 82.95, "volume": 918148.0}, {"date": "2018-11-28", "close": 85.62, "volume": 1222150.0}, {"date": "2018-11-29", "close": 87.22, "volume": 661400.0}, {"date": "2018-11-30", "close": 86.75, "volume": 1053023.0}, {"date": "2018-12-03", "close": 85.23, "volume": 592720.0}, {"date": "2018-12-04", "close": 83.23, "volume": 534900.0}, {"date": "2018-12-06", "close": 83.39, "volume": 494032.0}, {"date": "2018-12-07", "close": 82.5, "volume": 357347.0}, {"date": "2018-12-10", "close": 81.51, "volume": 354034.0}, {"date": "2018-12-11", "close": 80.99, "volume": 445062.0}, {"date": "2018-12-12", "close": 84.54, "volume": 662316.0}, {"date": "2018-12-13", "close": 84.61, "volume": 625537.0}, {"date": "2018-12-14", "close": 83.65, "volume": 270349.0}, {"date": "2018-12-17", "close": 81.53, "volume": 356814.0}, {"date": "2018-12-18", "close": 82.54, "volume": 282691.0}, {"date": "2018-12-19", "close": 83.56, "volume": 410593.0}, {"date": "2018-12-20", "close": 85.33, "volume": 426194.0}, {"date": "2018-12-21", "close": 83.52, "volume": 532848.0}, {"date": "2018-12-24", "close": 83.13, "volume": 187101.0}, {"date": "2018-12-26", "close": 84.96, "volume": 179598.0}, {"date": "2018-12-27", "close": 85.06, "volume": 493818.0}, {"date": "2018-12-28", "close": 85.14, "volume": 372985.0}, {"date": "2018-12-31", "close": 86.05, "volume": 220134.0}, {"date": "2019-01-02", "close": 87.28, "volume": 346278.0}, {"date": "2019-01-03", "close": 87.9, "volume": 396504.0}, {"date": "2019-01-04", "close": 89.4, "volume": 239636.0}, {"date": "2019-01-07", "close": 90.85, "volume": 361402.0}, {"date": "2019-01-08", "close": 91.5, "volume": 216189.0}, {"date": "2019-01-09", "close": 93.12, "volume": 606470.0}, {"date": "2019-01-10", "close": 93.07, "volume": 908403.0}, {"date": "2019-01-11", "close": 93.35, "volume": 577485.0}, {"date": "2019-01-14", "close": 93.32, "volume": 528474.0}, {"date": "2019-01-15", "close": 94.31, "volume": 241184.0}, {"date": "2019-01-16", "close": 94.2, "volume": 292961.0}, {"date": "2019-01-17", "close": 93.73, "volume": 282339.0}, {"date": "2019-01-18", "close": 93.41, "volume": 535103.0}, {"date": "2019-01-22", "close": 92.18, "volume": 720292.0}, {"date": "2019-01-23", "close": 92.76, "volume": 393737.0}, {"date": "2019-01-24", "close": 91.93, "volume": 335579.0}, {"date": "2019-01-25", "close": 91.56, "volume": 467740.0}, {"date": "2019-01-28", "close": 91.05, "volume": 564550.0}, {"date": "2019-01-29", "close": 91.69, "volume": 588084.0}, {"date": "2019-01-30", "close": 90.33, "volume": 493335.0}, {"date": "2019-01-31", "close": 91.02, "volume": 466254.0}, {"date": "2019-02-01", "close": 89.89, "volume": 352535.0}, {"date": "2019-02-04", "close": 90.66, "volume": 179741.0}, {"date": "2019-02-05", "close": 91.47, "volume": 237437.0}, {"date": "2019-02-06", "close": 92.05, "volume": 361026.0}, {"date": "2019-02-07", "close": 93.05, "volume": 388704.0}, {"date": "2019-02-08", "close": 93.03, "volume": 308658.0}, {"date": "2019-02-11", "close": 92.85, "volume": 602543.0}, {"date": "2019-02-12", "close": 92.84, "volume": 278361.0}, {"date": "2019-02-13", "close": 91.94, "volume": 663159.0}, {"date": "2019-02-14", "close": 93.14, "volume": 271881.0}, {"date": "2019-02-15", "close": 92.72, "volume": 188463.0}, {"date": "2019-02-19", "close": 91.9, "volume": 350276.0}, {"date": "2019-02-20", "close": 91.62, "volume": 650231.0}, {"date": "2019-02-21", "close": 92.3, "volume": 256434.0}, {"date": "2019-02-22", "close": 92.35, "volume": 223817.0}, {"date": "2019-02-25", "close": 91.28, "volume": 402002.0}, {"date": "2019-02-26", "close": 91.01, "volume": 517676.0}, {"date": "2019-02-27", "close": 91.23, "volume": 344849.0}, {"date": "2019-02-28", "close": 90.63, "volume": 821972.0}, {"date": "2019-03-01", "close": 90.28, "volume": 370471.0}, {"date": "2019-03-04", "close": 89.8, "volume": 267334.0}, {"date": "2019-03-05", "close": 89.32, "volume": 326887.0}, {"date": "2019-03-06", "close": 88.28, "volume": 255425.0}, {"date": "2019-03-07", "close": 87.34, "volume": 332061.0}, {"date": "2019-03-08", "close": 87.13, "volume": 295441.0}, {"date": "2019-03-11", "close": 89.52, "volume": 149504.0}, {"date": "2019-03-12", "close": 87.44, "volume": 300235.0}, {"date": "2019-03-13", "close": 87.62, "volume": 218448.0}, {"date": "2019-03-14", "close": 87.51, "volume": 117571.0}, {"date": "2019-03-15", "close": 88.98, "volume": 352978.0}, {"date": "2019-03-18", "close": 89.64, "volume": 357380.0}, {"date": "2019-03-19", "close": 89.94, "volume": 269226.0}, {"date": "2019-03-20", "close": 92.4, "volume": 450897.0}, {"date": "2019-03-21", "close": 92.47, "volume": 209219.0}, {"date": "2019-03-22", "close": 91.4, "volume": 396734.0}, {"date": "2019-03-25", "close": 92.46, "volume": 269333.0}, {"date": "2019-03-26", "close": 92.96, "volume": 215464.0}, {"date": "2019-03-27", "close": 91.86, "volume": 267351.0}, {"date": "2019-03-28", "close": 92.38, "volume": 283058.0}, {"date": "2019-03-29", "close": 92.28, "volume": 310917.0}, {"date": "2019-04-01", "close": 93.76, "volume": 493282.0}, {"date": "2019-04-02", "close": 92.81, "volume": 334761.0}, {"date": "2019-04-03", "close": 92.83, "volume": 281034.0}, {"date": "2019-04-04", "close": 93.1, "volume": 351304.0}, {"date": "2019-04-05", "close": 95.76, "volume": 851818.0}, {"date": "2019-04-08", "close": 95.99, "volume": 523441.0}, {"date": "2019-04-09", "close": 95.29, "volume": 440310.0}, {"date": "2019-04-10", "close": 95.76, "volume": 352939.0}, {"date": "2019-04-11", "close": 96.12, "volume": 249405.0}, {"date": "2019-04-12", "close": 96.14, "volume": 224365.0}, {"date": "2019-04-15", "close": 96.39, "volume": 209307.0}, {"date": "2019-04-16", "close": 96.78, "volume": 412950.0}, {"date": "2019-04-17", "close": 96.41, "volume": 444346.0}, {"date": "2019-04-18", "close": 96.04, "volume": 267377.0}, {"date": "2019-04-22", "close": 95.77, "volume": 158985.0}, {"date": "2019-04-23", "close": 95.89, "volume": 278216.0}, {"date": "2019-04-24", "close": 95.05, "volume": 207202.0}, {"date": "2019-04-25", "close": 94.92, "volume": 323317.0}, {"date": "2019-04-26", "close": 95.55, "volume": 277146.0}, {"date": "2019-04-29", "close": 96.63, "volume": 360583.0}, {"date": "2019-04-30", "close": 97.59, "volume": 518460.0}, {"date": "2019-05-01", "close": 97.64, "volume": 362305.0}, {"date": "2019-05-02", "close": 99.03, "volume": 374155.0}, {"date": "2019-05-03", "close": 99.16, "volume": 829923.0}, {"date": "2019-05-06", "close": 98.48, "volume": 276821.0}, {"date": "2019-05-07", "close": 98.07, "volume": 321519.0}, {"date": "2019-05-08", "close": 97.8, "volume": 298188.0}, {"date": "2019-05-09", "close": 96.96, "volume": 283531.0}, {"date": "2019-05-10", "close": 98.62, "volume": 324977.0}, {"date": "2019-05-13", "close": 97.72, "volume": 268957.0}, {"date": "2019-05-14", "close": 99.57, "volume": 395813.0}, {"date": "2019-05-15", "close": 99.19, "volume": 340510.0}, {"date": "2019-05-16", "close": 98.73, "volume": 326824.0}, {"date": "2019-05-17", "close": 98.2, "volume": 379162.0}, {"date": "2019-05-20", "close": 98.64, "volume": 262186.0}, {"date": "2019-05-21", "close": 98.98, "volume": 281655.0}, {"date": "2019-05-22", "close": 99.43, "volume": 202982.0}, {"date": "2019-05-23", "close": 98.1, "volume": 297744.0}, {"date": "2019-05-24", "close": 97.76, "volume": 398313.0}, {"date": "2019-05-28", "close": 95.24, "volume": 338415.0}, {"date": "2019-05-29", "close": 95.92, "volume": 505560.0}, {"date": "2019-05-30", "close": 95.89, "volume": 252015.0}, {"date": "2019-05-31", "close": 93.06, "volume": 539034.0}, {"date": "2019-06-03", "close": 94.68, "volume": 374174.0}, {"date": "2019-06-04", "close": 95.85, "volume": 334303.0}, {"date": "2019-06-05", "close": 96.94, "volume": 215584.0}, {"date": "2019-06-06", "close": 96.35, "volume": 145155.0}, {"date": "2019-06-07", "close": 96.53, "volume": 118460.0}, {"date": "2019-06-10", "close": 97.62, "volume": 314984.0}, {"date": "2019-06-11", "close": 97.47, "volume": 284162.0}, {"date": "2019-06-12", "close": 98.55, "volume": 205804.0}, {"date": "2019-06-13", "close": 98.15, "volume": 150155.0}, {"date": "2019-06-14", "close": 97.98, "volume": 141127.0}, {"date": "2019-06-17", "close": 97.18, "volume": 193053.0}, {"date": "2019-06-18", "close": 97.75, "volume": 380159.0}, {"date": "2019-06-19", "close": 97.59, "volume": 318567.0}, {"date": "2019-06-20", "close": 98.65, "volume": 230716.0}, {"date": "2019-06-21", "close": 96.9, "volume": 277480.0}, {"date": "2019-06-24", "close": 97.07, "volume": 227509.0}, {"date": "2019-06-25", "close": 97.58, "volume": 217674.0}, {"date": "2019-06-26", "close": 96.78, "volume": 292701.0}, {"date": "2019-06-27", "close": 95.92, "volume": 230169.0}, {"date": "2019-06-28", "close": 96.75, "volume": 311994.0}, {"date": "2019-07-01", "close": 97.98, "volume": 227740.0}, {"date": "2019-07-02", "close": 97.61, "volume": 186506.0}, {"date": "2019-07-03", "close": 98.46, "volume": 221058.0}, {"date": "2019-07-05", "close": 97.44, "volume": 211935.0}, {"date": "2019-07-08", "close": 97.9, "volume": 270801.0}, {"date": "2019-07-09", "close": 96.2, "volume": 473139.0}, {"date": "2019-07-10", "close": 96.9, "volume": 263375.0}, {"date": "2019-07-11", "close": 97.23, "volume": 295112.0}, {"date": "2019-07-12", "close": 97.42, "volume": 221550.0}, {"date": "2019-07-15", "close": 98.13, "volume": 305945.0}, {"date": "2019-07-16", "close": 96.79, "volume": 181390.0}, {"date": "2019-07-17", "close": 95.45, "volume": 248525.0}, {"date": "2019-07-18", "close": 94.03, "volume": 333747.0}, {"date": "2019-07-19", "close": 94.12, "volume": 165552.0}, {"date": "2019-07-22", "close": 92.22, "volume": 452238.0}, {"date": "2019-07-23", "close": 91.95, "volume": 436370.0}, {"date": "2019-07-24", "close": 92.0, "volume": 192581.0}, {"date": "2019-07-25", "close": 91.09, "volume": 367938.0}, {"date": "2019-07-26", "close": 91.6, "volume": 377427.0}, {"date": "2019-07-29", "close": 93.25, "volume": 392407.0}, {"date": "2019-07-30", "close": 91.14, "volume": 223834.0}, {"date": "2019-07-31", "close": 90.7, "volume": 514686.0}, {"date": "2019-08-01", "close": 89.62, "volume": 384328.0}, {"date": "2019-08-02", "close": 88.47, "volume": 337656.0}, {"date": "2019-08-05", "close": 85.88, "volume": 266040.0}, {"date": "2019-08-06", "close": 86.97, "volume": 355943.0}, {"date": "2019-08-07", "close": 88.35, "volume": 531773.0}, {"date": "2019-08-08", "close": 89.13, "volume": 470876.0}, {"date": "2019-08-09", "close": 89.78, "volume": 253922.0}, {"date": "2019-08-12", "close": 88.06, "volume": 283919.0}, {"date": "2019-08-13", "close": 87.38, "volume": 456006.0}, {"date": "2019-08-14", "close": 85.06, "volume": 372561.0}, {"date": "2019-08-15", "close": 86.4, "volume": 377287.0}, {"date": "2019-08-16", "close": 88.71, "volume": 327039.0}, {"date": "2019-08-19", "close": 87.78, "volume": 213004.0}, {"date": "2019-08-20", "close": 88.17, "volume": 206281.0}, {"date": "2019-08-21", "close": 88.84, "volume": 415092.0}, {"date": "2019-08-22", "close": 88.67, "volume": 169804.0}, {"date": "2019-08-23", "close": 88.21, "volume": 271684.0}, {"date": "2019-08-26", "close": 88.8, "volume": 197181.0}, {"date": "2019-08-27", "close": 88.57, "volume": 265480.0}, {"date": "2019-08-28", "close": 89.21, "volume": 165835.0}, {"date": "2019-08-29", "close": 89.27, "volume": 282428.0}, {"date": "2019-08-30", "close": 91.36, "volume": 382658.0}, {"date": "2019-09-03", "close": 89.96, "volume": 215782.0}, {"date": "2019-09-04", "close": 91.89, "volume": 375844.0}, {"date": "2019-09-05", "close": 92.22, "volume": 305059.0}, {"date": "2019-09-06", "close": 93.45, "volume": 305616.0}, {"date": "2019-09-09", "close": 93.26, "volume": 178564.0}, {"date": "2019-09-10", "close": 92.96, "volume": 301320.0}, {"date": "2019-09-11", "close": 92.8, "volume": 195847.0}, {"date": "2019-09-12", "close": 92.9, "volume": 357375.0}, {"date": "2019-09-13", "close": 93.61, "volume": 480944.0}, {"date": "2019-09-16", "close": 92.93, "volume": 255617.0}, {"date": "2019-09-17", "close": 95.61, "volume": 665607.0}, {"date": "2019-09-18", "close": 94.95, "volume": 376210.0}, {"date": "2019-09-19", "close": 94.73, "volume": 173236.0}, {"date": "2019-09-20", "close": 94.49, "volume": 387634.0}, {"date": "2019-09-23", "close": 94.94, "volume": 275780.0}, {"date": "2019-09-24", "close": 96.12, "volume": 414290.0}, {"date": "2019-09-25", "close": 96.32, "volume": 608063.0}, {"date": "2019-09-26", "close": 94.34, "volume": 709211.0}, {"date": "2019-09-27", "close": 91.34, "volume": 448700.0}, {"date": "2019-09-30", "close": 91.58, "volume": 407718.0}, {"date": "2019-10-01", "close": 89.98, "volume": 383244.0}, {"date": "2019-10-02", "close": 88.94, "volume": 304662.0}, {"date": "2019-10-03", "close": 89.92, "volume": 192175.0}, {"date": "2019-10-04", "close": 93.28, "volume": 342307.0}, {"date": "2019-10-07", "close": 91.55, "volume": 228244.0}, {"date": "2019-10-08", "close": 91.11, "volume": 398988.0}, {"date": "2019-10-09", "close": 90.62, "volume": 225676.0}, {"date": "2019-10-10", "close": 91.27, "volume": 282880.0}, {"date": "2019-10-11", "close": 91.6, "volume": 396986.0}, {"date": "2019-10-14", "close": 90.9, "volume": 328638.0}, {"date": "2019-10-15", "close": 91.45, "volume": 536493.0}, {"date": "2019-10-16", "close": 91.7, "volume": 449585.0}, {"date": "2019-10-17", "close": 91.45, "volume": 355401.0}, {"date": "2019-10-18", "close": 91.73, "volume": 502525.0}, {"date": "2019-10-21", "close": 91.8, "volume": 684322.0}, {"date": "2019-10-22", "close": 92.06, "volume": 538347.0}, {"date": "2019-10-23", "close": 92.22, "volume": 310441.0}, {"date": "2019-10-24", "close": 93.29, "volume": 294331.0}, {"date": "2019-10-25", "close": 91.53, "volume": 903411.0}, {"date": "2019-10-28", "close": 89.68, "volume": 1079658.0}, {"date": "2019-10-29", "close": 90.71, "volume": 439881.0}, {"date": "2019-10-30", "close": 90.38, "volume": 310084.0}, {"date": "2019-10-31", "close": 89.02, "volume": 484110.0}, {"date": "2019-11-01", "close": 89.1, "volume": 328834.0}, {"date": "2019-11-04", "close": 89.83, "volume": 197780.0}, {"date": "2019-11-05", "close": 89.13, "volume": 362614.0}, {"date": "2019-11-06", "close": 88.92, "volume": 633985.0}, {"date": "2019-11-07", "close": 92.19, "volume": 617239.0}, {"date": "2019-11-08", "close": 92.78, "volume": 286183.0}, {"date": "2019-11-11", "close": 92.6, "volume": 418306.0}, {"date": "2019-11-12", "close": 92.01, "volume": 575606.0}, {"date": "2019-11-13", "close": 91.58, "volume": 339333.0}, {"date": "2019-11-14", "close": 91.69, "volume": 252060.0}, {"date": "2019-11-15", "close": 93.02, "volume": 254464.0}, {"date": "2019-11-18", "close": 92.52, "volume": 305787.0}, {"date": "2019-11-19", "close": 92.57, "volume": 567423.0}, {"date": "2019-11-20", "close": 92.63, "volume": 336829.0}, {"date": "2019-11-21", "close": 92.29, "volume": 648391.0}, {"date": "2019-11-22", "close": 92.27, "volume": 567066.0}, {"date": "2019-11-25", "close": 91.54, "volume": 401701.0}, {"date": "2019-11-26", "close": 89.99, "volume": 607704.0}, {"date": "2019-11-27", "close": 89.41, "volume": 382945.0}, {"date": "2019-11-29", "close": 90.93, "volume": 305980.0}, {"date": "2019-12-02", "close": 90.04, "volume": 425911.0}, {"date": "2019-12-03", "close": 88.33, "volume": 440625.0}, {"date": "2019-12-04", "close": 89.44, "volume": 579663.0}, {"date": "2019-12-05", "close": 90.77, "volume": 514388.0}, {"date": "2019-12-06", "close": 91.35, "volume": 402806.0}, {"date": "2019-12-09", "close": 91.8, "volume": 449501.0}, {"date": "2019-12-10", "close": 92.62, "volume": 367398.0}, {"date": "2019-12-11", "close": 93.63, "volume": 292855.0}, {"date": "2019-12-12", "close": 94.1, "volume": 205699.0}, {"date": "2019-12-13", "close": 95.32, "volume": 623908.0}, {"date": "2019-12-16", "close": 94.84, "volume": 313522.0}, {"date": "2019-12-17", "close": 94.86, "volume": 396199.0}, {"date": "2019-12-18", "close": 96.83, "volume": 471331.0}, {"date": "2019-12-19", "close": 95.29, "volume": 234669.0}, {"date": "2019-12-20", "close": 94.51, "volume": 811850.0}, {"date": "2019-12-23", "close": 94.34, "volume": 499878.0}, {"date": "2019-12-24", "close": 94.08, "volume": 95667.0}, {"date": "2019-12-26", "close": 94.31, "volume": 188652.0}, {"date": "2019-12-27", "close": 94.74, "volume": 142346.0}, {"date": "2019-12-30", "close": 94.56, "volume": 264566.0}, {"date": "2019-12-31", "close": 94.51, "volume": 140709.0}, {"date": "2020-01-02", "close": 96.25, "volume": 253500.0}, {"date": "2020-01-03", "close": 96.66, "volume": 275071.0}, {"date": "2020-01-06", "close": 97.19, "volume": 251482.0}, {"date": "2020-01-07", "close": 97.6, "volume": 291571.0}, {"date": "2020-01-08", "close": 97.58, "volume": 227139.0}, {"date": "2020-01-09", "close": 96.91, "volume": 482017.0}, {"date": "2020-01-10", "close": 96.5, "volume": 305442.0}, {"date": "2020-01-13", "close": 96.32, "volume": 289599.0}, {"date": "2020-01-14", "close": 94.72, "volume": 1065250.0}, {"date": "2020-01-15", "close": 94.02, "volume": 649709.0}, {"date": "2020-01-16", "close": 94.62, "volume": 583087.0}, {"date": "2020-01-17", "close": 94.53, "volume": 1074197.0}, {"date": "2020-01-21", "close": 93.11, "volume": 762636.0}, {"date": "2020-01-22", "close": 93.88, "volume": 680132.0}, {"date": "2020-01-23", "close": 93.87, "volume": 671818.0}, {"date": "2020-01-24", "close": 93.62, "volume": 300810.0}, {"date": "2020-01-27", "close": 91.04, "volume": 320263.0}, {"date": "2020-01-28", "close": 92.66, "volume": 407290.0}, {"date": "2020-01-29", "close": 93.13, "volume": 466321.0}, {"date": "2020-01-30", "close": 92.23, "volume": 364725.0}, {"date": "2020-01-31", "close": 90.17, "volume": 396947.0}, {"date": "2020-02-03", "close": 91.34, "volume": 236665.0}, {"date": "2020-02-04", "close": 93.23, "volume": 794705.0}, {"date": "2020-02-05", "close": 94.18, "volume": 521598.0}, {"date": "2020-02-06", "close": 94.3, "volume": 201255.0}, {"date": "2020-02-07", "close": 93.91, "volume": 287636.0}, {"date": "2020-02-10", "close": 94.38, "volume": 216960.0}, {"date": "2020-02-11", "close": 95.75, "volume": 335052.0}, {"date": "2020-02-12", "close": 95.64, "volume": 358103.0}, {"date": "2020-02-13", "close": 95.31, "volume": 210644.0}, {"date": "2020-02-14", "close": 95.26, "volume": 162997.0}, {"date": "2020-02-18", "close": 95.03, "volume": 417353.0}, {"date": "2020-02-19", "close": 95.04, "volume": 382561.0}, {"date": "2020-02-20", "close": 94.33, "volume": 343345.0}, {"date": "2020-02-21", "close": 91.48, "volume": 745871.0}, {"date": "2020-02-24", "close": 88.21, "volume": 761699.0}, {"date": "2020-02-25", "close": 86.71, "volume": 786387.0}, {"date": "2020-02-26", "close": 86.91, "volume": 519461.0}, {"date": "2020-02-27", "close": 84.01, "volume": 713471.0}, {"date": "2020-02-28", "close": 81.39, "volume": 1005120.0}, {"date": "2020-03-02", "close": 83.88, "volume": 533839.0}, {"date": "2020-03-03", "close": 84.02, "volume": 597482.0}, {"date": "2020-03-04", "close": 86.67, "volume": 347689.0}, {"date": "2020-03-05", "close": 85.17, "volume": 537570.0}, {"date": "2020-03-06", "close": 83.06, "volume": 408227.0}, {"date": "2020-03-09", "close": 73.46, "volume": 885509.0}, {"date": "2020-03-10", "close": 72.94, "volume": 1208451.0}, {"date": "2020-03-11", "close": 65.94, "volume": 1596418.0}, {"date": "2020-03-12", "close": 65.62, "volume": 1311501.0}, {"date": "2020-03-13", "close": 73.07, "volume": 981079.0}, {"date": "2020-03-16", "close": 62.67, "volume": 876418.0}, {"date": "2020-03-17", "close": 63.88, "volume": 843668.0}, {"date": "2020-03-18", "close": 60.4, "volume": 857094.0}, {"date": "2020-03-19", "close": 60.11, "volume": 758417.0}, {"date": "2020-03-20", "close": 59.77, "volume": 920740.0}, {"date": "2020-03-23", "close": 57.39, "volume": 748138.0}, {"date": "2020-03-24", "close": 60.04, "volume": 849952.0}, {"date": "2020-03-25", "close": 62.15, "volume": 1147324.0}, {"date": "2020-03-26", "close": 63.64, "volume": 592612.0}, {"date": "2020-03-27", "close": 61.34, "volume": 1062395.0}, {"date": "2020-03-30", "close": 60.5, "volume": 800906.0}, {"date": "2020-03-31", "close": 60.51, "volume": 747507.0}, {"date": "2020-04-01", "close": 58.8, "volume": 574299.0}, {"date": "2020-04-02", "close": 58.48, "volume": 912719.0}, {"date": "2020-04-03", "close": 57.47, "volume": 915667.0}, {"date": "2020-04-06", "close": 60.14, "volume": 805278.0}, {"date": "2020-04-07", "close": 59.24, "volume": 947204.0}, {"date": "2020-04-08", "close": 59.5, "volume": 676992.0}, {"date": "2020-04-09", "close": 60.07, "volume": 811742.0}, {"date": "2020-04-13", "close": 59.76, "volume": 309831.0}, {"date": "2020-04-14", "close": 60.26, "volume": 478157.0}, {"date": "2020-04-15", "close": 58.33, "volume": 586235.0}, {"date": "2020-04-16", "close": 57.53, "volume": 697396.0}, {"date": "2020-04-17", "close": 58.07, "volume": 759284.0}, {"date": "2020-04-20", "close": 57.02, "volume": 835860.0}, {"date": "2020-04-21", "close": 55.83, "volume": 703291.0}, {"date": "2020-04-22", "close": 56.26, "volume": 1407876.0}, {"date": "2020-04-23", "close": 56.53, "volume": 867853.0}, {"date": "2020-04-24", "close": 56.62, "volume": 727538.0}, {"date": "2020-04-27", "close": 58.94, "volume": 578708.0}, {"date": "2020-04-28", "close": 61.96, "volume": 756168.0}, {"date": "2020-04-29", "close": 66.37, "volume": 788657.0}, {"date": "2020-04-30", "close": 64.33, "volume": 990531.0}, {"date": "2020-05-01", "close": 62.51, "volume": 488831.0}, {"date": "2020-05-04", "close": 62.95, "volume": 1370869.0}, {"date": "2020-05-05", "close": 63.93, "volume": 605715.0}, {"date": "2020-05-06", "close": 64.48, "volume": 460218.0}, {"date": "2020-05-07", "close": 64.25, "volume": 638222.0}, {"date": "2020-05-08", "close": 67.74, "volume": 438149.0}, {"date": "2020-05-11", "close": 67.39, "volume": 401889.0}, {"date": "2020-05-12", "close": 64.85, "volume": 838206.0}, {"date": "2020-05-13", "close": 63.17, "volume": 693735.0}, {"date": "2020-05-14", "close": 62.42, "volume": 1253239.0}, {"date": "2020-05-15", "close": 61.42, "volume": 723154.0}, {"date": "2020-05-18", "close": 65.94, "volume": 391458.0}, {"date": "2020-05-19", "close": 63.78, "volume": 519985.0}, {"date": "2020-05-20", "close": 65.0, "volume": 299500.0}, {"date": "2020-05-21", "close": 64.88, "volume": 286589.0}, {"date": "2020-05-22", "close": 65.58, "volume": 238710.0}, {"date": "2020-05-26", "close": 68.85, "volume": 352118.0}, {"date": "2020-05-27", "close": 69.11, "volume": 612059.0}, {"date": "2020-05-28", "close": 67.34, "volume": 714345.0}, {"date": "2020-05-29", "close": 67.71, "volume": 790023.0}, {"date": "2020-06-01", "close": 69.57, "volume": 399048.0}, {"date": "2020-06-02", "close": 70.35, "volume": 745544.0}, {"date": "2020-06-03", "close": 72.0, "volume": 495464.0}, {"date": "2020-06-04", "close": 68.6, "volume": 746375.0}, {"date": "2020-06-05", "close": 72.32, "volume": 856346.0}, {"date": "2020-06-08", "close": 74.43, "volume": 558710.0}, {"date": "2020-06-09", "close": 69.83, "volume": 593661.0}, {"date": "2020-06-10", "close": 68.44, "volume": 611923.0}, {"date": "2020-06-11", "close": 63.79, "volume": 560581.0}, {"date": "2020-06-12", "close": 66.32, "volume": 642710.0}, {"date": "2020-06-15", "close": 65.56, "volume": 629522.0}, {"date": "2020-06-16", "close": 66.79, "volume": 532258.0}, {"date": "2020-06-17", "close": 66.16, "volume": 488623.0}, {"date": "2020-06-18", "close": 64.8, "volume": 618665.0}, {"date": "2020-06-19", "close": 65.26, "volume": 1256057.0}, {"date": "2020-06-22", "close": 65.39, "volume": 431206.0}, {"date": "2020-06-23", "close": 64.98, "volume": 452862.0}, {"date": "2020-06-24", "close": 62.94, "volume": 587192.0}, {"date": "2020-06-25", "close": 63.18, "volume": 712628.0}, {"date": "2020-06-26", "close": 61.43, "volume": 484554.0}, {"date": "2020-06-29", "close": 62.69, "volume": 354274.0}, {"date": "2020-06-30", "close": 62.01, "volume": 737438.0}, {"date": "2020-07-01", "close": 62.0, "volume": 755786.0}, {"date": "2020-07-02", "close": 62.34, "volume": 509179.0}, {"date": "2020-07-06", "close": 61.66, "volume": 556911.0}, {"date": "2020-07-07", "close": 60.64, "volume": 753763.0}, {"date": "2020-07-08", "close": 60.5, "volume": 982803.0}, {"date": "2020-07-09", "close": 59.02, "volume": 612341.0}, {"date": "2020-07-10", "close": 58.86, "volume": 647168.0}, {"date": "2020-07-13", "close": 57.74, "volume": 910418.0}, {"date": "2020-07-14", "close": 58.08, "volume": 633134.0}, {"date": "2020-07-15", "close": 58.34, "volume": 483082.0}, {"date": "2020-07-16", "close": 57.79, "volume": 563537.0}, {"date": "2020-07-17", "close": 57.79, "volume": 582925.0}, {"date": "2020-07-20", "close": 57.71, "volume": 371898.0}, {"date": "2020-07-21", "close": 60.32, "volume": 1067819.0}, {"date": "2020-07-22", "close": 61.3, "volume": 592449.0}, {"date": "2020-07-23", "close": 60.54, "volume": 606791.0}, {"date": "2020-07-24", "close": 60.13, "volume": 524541.0}, {"date": "2020-07-27", "close": 61.54, "volume": 525223.0}, {"date": "2020-07-28", "close": 61.46, "volume": 481399.0}, {"date": "2020-07-29", "close": 62.48, "volume": 451229.0}, {"date": "2020-07-30", "close": 62.11, "volume": 600696.0}, {"date": "2020-07-31", "close": 61.51, "volume": 980784.0}, {"date": "2020-08-03", "close": 60.0, "volume": 670860.0}, {"date": "2020-08-04", "close": 57.74, "volume": 1357703.0}, {"date": "2020-08-05", "close": 58.03, "volume": 461345.0}, {"date": "2020-08-06", "close": 58.41, "volume": 393101.0}, {"date": "2020-08-07", "close": 57.85, "volume": 605835.0}, {"date": "2020-08-10", "close": 58.4, "volume": 330391.0}, {"date": "2020-08-11", "close": 59.14, "volume": 608259.0}, {"date": "2020-08-12", "close": 59.64, "volume": 414234.0}, {"date": "2020-08-13", "close": 59.91, "volume": 402885.0}, {"date": "2020-08-14", "close": 61.31, "volume": 394529.0}, {"date": "2020-08-17", "close": 60.89, "volume": 297520.0}, {"date": "2020-08-18", "close": 59.45, "volume": 266335.0}, {"date": "2020-08-19", "close": 58.46, "volume": 349457.0}, {"date": "2020-08-20", "close": 58.56, "volume": 280997.0}, {"date": "2020-08-21", "close": 58.22, "volume": 270945.0}, {"date": "2020-08-24", "close": 58.97, "volume": 294543.0}, {"date": "2020-08-25", "close": 59.05, "volume": 310255.0}, {"date": "2020-08-26", "close": 58.03, "volume": 416817.0}, {"date": "2020-08-27", "close": 58.0, "volume": 429367.0}, {"date": "2020-08-28", "close": 59.19, "volume": 407534.0}, {"date": "2020-08-31", "close": 58.33, "volume": 1014859.0}, {"date": "2020-09-01", "close": 58.59, "volume": 542853.0}, {"date": "2020-09-02", "close": 58.09, "volume": 989557.0}, {"date": "2020-09-03", "close": 57.0, "volume": 1056045.0}, {"date": "2020-09-04", "close": 56.91, "volume": 920219.0}, {"date": "2020-09-08", "close": 55.83, "volume": 683487.0}, {"date": "2020-09-09", "close": 56.61, "volume": 440620.0}, {"date": "2020-09-10", "close": 56.0, "volume": 510116.0}, {"date": "2020-09-11", "close": 56.27, "volume": 456926.0}, {"date": "2020-09-14", "close": 56.46, "volume": 292305.0}, {"date": "2020-09-15", "close": 56.22, "volume": 407358.0}, {"date": "2020-09-16", "close": 56.05, "volume": 369962.0}, {"date": "2020-09-17", "close": 55.68, "volume": 823400.0}, {"date": "2020-09-18", "close": 55.05, "volume": 779678.0}, {"date": "2020-09-21", "close": 54.44, "volume": 1164256.0}, {"date": "2020-09-22", "close": 54.54, "volume": 692378.0}, {"date": "2020-09-23", "close": 54.54, "volume": 1163820.0}, {"date": "2020-09-24", "close": 54.32, "volume": 830264.0}, {"date": "2020-09-25", "close": 54.65, "volume": 883966.0}, {"date": "2020-09-28", "close": 55.7, "volume": 664849.0}, {"date": "2020-09-29", "close": 55.23, "volume": 678697.0}, {"date": "2020-09-30", "close": 56.19, "volume": 1054618.0}, {"date": "2020-10-01", "close": 55.81, "volume": 347773.0}, {"date": "2020-10-02", "close": 56.01, "volume": 331340.0}, {"date": "2020-10-05", "close": 56.58, "volume": 419409.0}, {"date": "2020-10-06", "close": 56.7, "volume": 602112.0}, {"date": "2020-10-07", "close": 57.1, "volume": 228469.0}, {"date": "2020-10-08", "close": 59.51, "volume": 974647.0}, {"date": "2020-10-09", "close": 60.39, "volume": 591743.0}, {"date": "2020-10-12", "close": 60.09, "volume": 351349.0}, {"date": "2020-10-13", "close": 58.87, "volume": 255361.0}, {"date": "2020-10-14", "close": 58.35, "volume": 448891.0}, {"date": "2020-10-15", "close": 57.99, "volume": 520424.0}, {"date": "2020-10-16", "close": 57.68, "volume": 364985.0}, {"date": "2020-10-19", "close": 55.48, "volume": 535686.0}, {"date": "2020-10-20", "close": 55.84, "volume": 1097687.0}, {"date": "2020-10-21", "close": 56.12, "volume": 1036774.0}, {"date": "2020-10-22", "close": 56.49, "volume": 981123.0}, {"date": "2020-10-23", "close": 58.11, "volume": 916851.0}, {"date": "2020-10-26", "close": 57.45, "volume": 244287.0}, {"date": "2020-10-27", "close": 56.22, "volume": 343979.0}, {"date": "2020-10-28", "close": 55.09, "volume": 640164.0}, {"date": "2020-10-29", "close": 54.03, "volume": 1255934.0}, {"date": "2020-10-30", "close": 53.77, "volume": 1231419.0}, {"date": "2020-11-02", "close": 53.5, "volume": 520997.0}, {"date": "2020-11-03", "close": 54.21, "volume": 401937.0}, {"date": "2020-11-04", "close": 55.3, "volume": 486493.0}, {"date": "2020-11-05", "close": 57.39, "volume": 542754.0}, {"date": "2020-11-06", "close": 57.65, "volume": 455620.0}, {"date": "2020-11-09", "close": 65.51, "volume": 1981190.0}, {"date": "2020-11-10", "close": 68.01, "volume": 773332.0}, {"date": "2020-11-11", "close": 70.26, "volume": 1409457.0}, {"date": "2020-11-12", "close": 66.48, "volume": 834861.0}, {"date": "2020-11-13", "close": 68.39, "volume": 395339.0}, {"date": "2020-11-16", "close": 70.5, "volume": 428874.0}, {"date": "2020-11-17", "close": 73.23, "volume": 626667.0}, {"date": "2020-11-18", "close": 74.62, "volume": 686659.0}, {"date": "2020-11-19", "close": 75.85, "volume": 564760.0}, {"date": "2020-11-20", "close": 74.62, "volume": 384902.0}, {"date": "2020-11-23", "close": 74.68, "volume": 263579.0}, {"date": "2020-11-24", "close": 77.12, "volume": 312582.0}, {"date": "2020-11-25", "close": 75.96, "volume": 381624.0}, {"date": "2020-11-27", "close": 74.33, "volume": 218215.0}, {"date": "2020-11-30", "close": 72.15, "volume": 653468.0}, {"date": "2020-12-01", "close": 76.06, "volume": 660143.0}, {"date": "2020-12-02", "close": 77.59, "volume": 257979.0}, {"date": "2020-12-03", "close": 75.85, "volume": 464974.0}, {"date": "2020-12-04", "close": 76.72, "volume": 349850.0}, {"date": "2020-12-07", "close": 75.76, "volume": 277056.0}, {"date": "2020-12-08", "close": 75.79, "volume": 208559.0}, {"date": "2020-12-09", "close": 74.9, "volume": 360316.0}, {"date": "2020-12-10", "close": 75.8, "volume": 360215.0}, {"date": "2020-12-11", "close": 75.23, "volume": 260822.0}, {"date": "2020-12-14", "close": 77.3, "volume": 712040.0}, {"date": "2020-12-15", "close": 78.0, "volume": 769505.0}, {"date": "2020-12-16", "close": 77.5, "volume": 393339.0}, {"date": "2020-12-17", "close": 78.0, "volume": 553413.0}, {"date": "2020-12-18", "close": 75.27, "volume": 660834.0}, {"date": "2020-12-21", "close": 74.07, "volume": 287795.0}, {"date": "2020-12-22", "close": 73.17, "volume": 204923.0}, {"date": "2020-12-23", "close": 73.79, "volume": 170745.0}, {"date": "2020-12-24", "close": 74.59, "volume": 78834.0}, {"date": "2020-12-28", "close": 74.66, "volume": 195687.0}, {"date": "2020-12-29", "close": 75.66, "volume": 384490.0}, {"date": "2020-12-30", "close": 75.92, "volume": 198701.0}, {"date": "2020-12-31", "close": 75.77, "volume": 102687.0}, {"date": "2021-01-04", "close": 75.12, "volume": 243752.0}, {"date": "2021-01-05", "close": 74.87, "volume": 258686.0}, {"date": "2021-01-06", "close": 75.61, "volume": 610974.0}, {"date": "2021-01-07", "close": 74.27, "volume": 485019.0}, {"date": "2021-01-08", "close": 75.29, "volume": 341504.0}, {"date": "2021-01-11", "close": 75.07, "volume": 1041138.0}, {"date": "2021-01-12", "close": 75.8, "volume": 551457.0}, {"date": "2021-01-13", "close": 75.01, "volume": 402319.0}, {"date": "2021-01-14", "close": 76.89, "volume": 725052.0}, {"date": "2021-01-15", "close": 75.75, "volume": 661976.0}, {"date": "2021-01-19", "close": 74.84, "volume": 1003847.0}, {"date": "2021-01-20", "close": 74.03, "volume": 1370609.0}, {"date": "2021-01-21", "close": 74.11, "volume": 248824.0}, {"date": "2021-01-22", "close": 73.74, "volume": 281264.0}, {"date": "2021-01-25", "close": 74.75, "volume": 410455.0}, {"date": "2021-01-26", "close": 74.42, "volume": 331100.0}, {"date": "2021-01-27", "close": 73.41, "volume": 540037.0}, {"date": "2021-01-28", "close": 72.68, "volume": 781661.0}, {"date": "2021-01-29", "close": 68.05, "volume": 1000212.0}, {"date": "2021-02-01", "close": 68.8, "volume": 854096.0}, {"date": "2021-02-02", "close": 68.75, "volume": 1094840.0}, {"date": "2021-02-03", "close": 68.32, "volume": 539972.0}, {"date": "2021-02-04", "close": 69.01, "volume": 635353.0}, {"date": "2021-02-05", "close": 69.55, "volume": 334769.0}, {"date": "2021-02-08", "close": 69.0, "volume": 327692.0}, {"date": "2021-02-09", "close": 69.98, "volume": 749773.0}, {"date": "2021-02-10", "close": 70.66, "volume": 447889.0}, {"date": "2021-02-11", "close": 68.95, "volume": 379226.0}, {"date": "2021-02-12", "close": 69.73, "volume": 221101.0}, {"date": "2021-02-16", "close": 71.26, "volume": 497104.0}, {"date": "2021-02-17", "close": 70.7, "volume": 799979.0}, {"date": "2021-02-18", "close": 70.49, "volume": 504076.0}, {"date": "2021-02-19", "close": 70.45, "volume": 606953.0}, {"date": "2021-02-22", "close": 69.6, "volume": 460716.0}, {"date": "2021-02-23", "close": 69.68, "volume": 457487.0}, {"date": "2021-02-24", "close": 70.31, "volume": 712126.0}, {"date": "2021-02-25", "close": 68.32, "volume": 1020765.0}, {"date": "2021-02-26", "close": 68.5, "volume": 504475.0}, {"date": "2021-03-01", "close": 69.53, "volume": 445499.0}, {"date": "2021-03-02", "close": 70.34, "volume": 364698.0}, {"date": "2021-03-03", "close": 69.56, "volume": 486128.0}, {"date": "2021-03-04", "close": 72.17, "volume": 664513.0}, {"date": "2021-03-05", "close": 73.7, "volume": 714752.0}, {"date": "2021-03-08", "close": 73.08, "volume": 812735.0}, {"date": "2021-03-09", "close": 73.29, "volume": 704254.0}, {"date": "2021-03-10", "close": 74.65, "volume": 472094.0}, {"date": "2021-03-11", "close": 75.63, "volume": 268365.0}, {"date": "2021-03-12", "close": 74.01, "volume": 381649.0}, {"date": "2021-03-15", "close": 73.88, "volume": 424089.0}, {"date": "2021-03-16", "close": 75.47, "volume": 395302.0}, {"date": "2021-03-17", "close": 74.86, "volume": 544254.0}, {"date": "2021-03-18", "close": 74.48, "volume": 394628.0}, {"date": "2021-03-19", "close": 75.64, "volume": 445656.0}, {"date": "2021-03-22", "close": 75.45, "volume": 372485.0}, {"date": "2021-03-23", "close": 75.06, "volume": 672402.0}, {"date": "2021-03-24", "close": 75.42, "volume": 422033.0}, {"date": "2021-03-25", "close": 75.57, "volume": 411801.0}, {"date": "2021-03-26", "close": 74.74, "volume": 488722.0}, {"date": "2021-03-29", "close": 76.42, "volume": 331689.0}, {"date": "2021-03-30", "close": 76.33, "volume": 304643.0}, {"date": "2021-03-31", "close": 75.33, "volume": 577035.0}, {"date": "2021-04-01", "close": 76.87, "volume": 499575.0}, {"date": "2021-04-05", "close": 78.58, "volume": 365012.0}, {"date": "2021-04-06", "close": 80.78, "volume": 396441.0}, {"date": "2021-04-07", "close": 79.73, "volume": 343908.0}, {"date": "2021-04-08", "close": 81.0, "volume": 318360.0}, {"date": "2021-04-09", "close": 80.79, "volume": 249629.0}, {"date": "2021-04-12", "close": 80.11, "volume": 253219.0}, {"date": "2021-04-13", "close": 79.99, "volume": 382899.0}, {"date": "2021-04-14", "close": 79.73, "volume": 320278.0}, {"date": "2021-04-15", "close": 80.62, "volume": 241428.0}, {"date": "2021-04-16", "close": 80.05, "volume": 343026.0}, {"date": "2021-04-19", "close": 79.1, "volume": 357434.0}, {"date": "2021-04-20", "close": 79.59, "volume": 387460.0}, {"date": "2021-04-21", "close": 80.59, "volume": 198483.0}, {"date": "2021-04-22", "close": 80.71, "volume": 335331.0}, {"date": "2021-04-23", "close": 80.84, "volume": 208580.0}, {"date": "2021-04-26", "close": 80.44, "volume": 344200.0}, {"date": "2021-04-27", "close": 79.79, "volume": 251300.0}, {"date": "2021-04-28", "close": 79.91, "volume": 329125.0}, {"date": "2021-04-29", "close": 80.57, "volume": 475314.0}, {"date": "2021-04-30", "close": 77.5, "volume": 317652.0}, {"date": "2021-05-03", "close": 78.84, "volume": 203664.0}, {"date": "2021-05-04", "close": 78.33, "volume": 234526.0}, {"date": "2021-05-05", "close": 77.64, "volume": 266330.0}, {"date": "2021-05-06", "close": 79.04, "volume": 331931.0}, {"date": "2021-05-07", "close": 79.79, "volume": 328452.0}, {"date": "2021-05-10", "close": 81.1, "volume": 236270.0}, {"date": "2021-05-11", "close": 79.71, "volume": 469346.0}, {"date": "2021-05-12", "close": 78.95, "volume": 538639.0}, {"date": "2021-05-13", "close": 80.98, "volume": 293503.0}, {"date": "2021-05-14", "close": 82.59, "volume": 453595.0}, {"date": "2021-05-17", "close": 82.15, "volume": 198566.0}, {"date": "2021-05-18", "close": 84.6, "volume": 564134.0}, {"date": "2021-05-19", "close": 83.93, "volume": 666564.0}, {"date": "2021-05-20", "close": 85.02, "volume": 416415.0}, {"date": "2021-05-21", "close": 82.76, "volume": 507381.0}, {"date": "2021-05-24", "close": 82.88, "volume": 177043.0}, {"date": "2021-05-25", "close": 81.49, "volume": 406123.0}, {"date": "2021-05-26", "close": 81.05, "volume": 389813.0}, {"date": "2021-05-27", "close": 80.79, "volume": 504282.0}, {"date": "2021-05-28", "close": 82.0, "volume": 727247.0}, {"date": "2021-06-01", "close": 82.97, "volume": 350702.0}, {"date": "2021-06-02", "close": 84.14, "volume": 367627.0}, {"date": "2021-06-03", "close": 83.32, "volume": 252335.0}, {"date": "2021-06-04", "close": 83.95, "volume": 285835.0}, {"date": "2021-06-07", "close": 86.46, "volume": 504231.0}, {"date": "2021-06-08", "close": 85.22, "volume": 631631.0}, {"date": "2021-06-09", "close": 85.72, "volume": 312308.0}, {"date": "2021-06-10", "close": 86.3, "volume": 338426.0}, {"date": "2021-06-11", "close": 86.55, "volume": 325935.0}, {"date": "2021-06-14", "close": 85.97, "volume": 216772.0}, {"date": "2021-06-15", "close": 85.28, "volume": 650856.0}, {"date": "2021-06-16", "close": 84.72, "volume": 337166.0}, {"date": "2021-06-17", "close": 83.66, "volume": 356814.0}, {"date": "2021-06-18", "close": 82.45, "volume": 371777.0}, {"date": "2021-06-21", "close": 83.8, "volume": 307350.0}, {"date": "2021-06-22", "close": 83.14, "volume": 317841.0}, {"date": "2021-06-23", "close": 83.61, "volume": 459667.0}, {"date": "2021-06-24", "close": 84.56, "volume": 291096.0}, {"date": "2021-06-25", "close": 84.6, "volume": 298511.0}, {"date": "2021-06-28", "close": 84.29, "volume": 281943.0}, {"date": "2021-06-29", "close": 84.05, "volume": 362369.0}, {"date": "2021-06-30", "close": 84.51, "volume": 323196.0}, {"date": "2021-07-01", "close": 84.45, "volume": 438859.0}, {"date": "2021-07-02", "close": 84.88, "volume": 141865.0}, {"date": "2021-07-06", "close": 84.33, "volume": 220417.0}, {"date": "2021-07-07", "close": 85.11, "volume": 288966.0}, {"date": "2021-07-08", "close": 83.49, "volume": 383925.0}, {"date": "2021-07-09", "close": 83.58, "volume": 228949.0}, {"date": "2021-07-12", "close": 84.15, "volume": 140735.0}, {"date": "2021-07-13", "close": 83.08, "volume": 182097.0}, {"date": "2021-07-14", "close": 84.1, "volume": 232433.0}, {"date": "2021-07-15", "close": 85.09, "volume": 240159.0}, {"date": "2021-07-16", "close": 85.57, "volume": 287648.0}, {"date": "2021-07-19", "close": 82.97, "volume": 377938.0}, {"date": "2021-07-20", "close": 81.74, "volume": 375085.0}, {"date": "2021-07-21", "close": 83.0, "volume": 432100.0}, {"date": "2021-07-22", "close": 82.02, "volume": 355203.0}, {"date": "2021-07-23", "close": 82.73, "volume": 273880.0}, {"date": "2021-07-26", "close": 83.48, "volume": 616835.0}, {"date": "2021-07-27", "close": 82.83, "volume": 579382.0}, {"date": "2021-07-28", "close": 86.97, "volume": 548467.0}, {"date": "2021-07-29", "close": 88.44, "volume": 797106.0}, {"date": "2021-07-30", "close": 87.37, "volume": 837735.0}, {"date": "2021-08-02", "close": 86.25, "volume": 384294.0}, {"date": "2021-08-03", "close": 89.15, "volume": 543066.0}, {"date": "2021-08-04", "close": 87.16, "volume": 340654.0}, {"date": "2021-08-05", "close": 86.9, "volume": 414891.0}, {"date": "2021-08-06", "close": 87.21, "volume": 359637.0}, {"date": "2021-08-09", "close": 86.3, "volume": 153679.0}, {"date": "2021-08-10", "close": 87.01, "volume": 446957.0}, {"date": "2021-08-11", "close": 87.61, "volume": 390336.0}, {"date": "2021-08-12", "close": 87.22, "volume": 280735.0}, {"date": "2021-08-13", "close": 87.85, "volume": 299376.0}, {"date": "2021-08-16", "close": 87.78, "volume": 261527.0}, {"date": "2021-08-17", "close": 87.07, "volume": 460147.0}, {"date": "2021-08-18", "close": 87.53, "volume": 510114.0}, {"date": "2021-08-19", "close": 85.84, "volume": 395533.0}, {"date": "2021-08-20", "close": 85.54, "volume": 216663.0}, {"date": "2021-08-23", "close": 86.15, "volume": 284353.0}, {"date": "2021-08-24", "close": 86.09, "volume": 223609.0}, {"date": "2021-08-25", "close": 86.2, "volume": 300741.0}, {"date": "2021-08-26", "close": 85.53, "volume": 233605.0}, {"date": "2021-08-27", "close": 85.99, "volume": 355299.0}, {"date": "2021-08-30", "close": 86.12, "volume": 115556.0}, {"date": "2021-08-31", "close": 86.71, "volume": 535807.0}, {"date": "2021-09-01", "close": 84.51, "volume": 346457.0}, {"date": "2021-09-02", "close": 86.0, "volume": 282315.0}, {"date": "2021-09-03", "close": 85.38, "volume": 202386.0}, {"date": "2021-09-07", "close": 84.57, "volume": 224961.0}, {"date": "2021-09-08", "close": 84.57, "volume": 306865.0}, {"date": "2021-09-09", "close": 84.72, "volume": 352012.0}, {"date": "2021-09-10", "close": 86.24, "volume": 478046.0}, {"date": "2021-09-13", "close": 86.4, "volume": 518537.0}, {"date": "2021-09-14", "close": 87.77, "volume": 446148.0}, {"date": "2021-09-15", "close": 89.51, "volume": 688310.0}, {"date": "2021-09-16", "close": 88.87, "volume": 809658.0}, {"date": "2021-09-17", "close": 87.03, "volume": 403613.0}, {"date": "2021-09-20", "close": 86.29, "volume": 346912.0}, {"date": "2021-09-21", "close": 86.55, "volume": 847316.0}, {"date": "2021-09-22", "close": 87.78, "volume": 491119.0}, {"date": "2021-09-23", "close": 88.99, "volume": 182760.0}, {"date": "2021-09-24", "close": 88.52, "volume": 271018.0}, {"date": "2021-09-27", "close": 88.54, "volume": 327074.0}, {"date": "2021-09-28", "close": 88.06, "volume": 559225.0}, {"date": "2021-09-29", "close": 87.41, "volume": 414824.0}, {"date": "2021-09-30", "close": 86.72, "volume": 696917.0}, {"date": "2021-10-01", "close": 86.03, "volume": 925408.0}, {"date": "2021-10-04", "close": 85.9, "volume": 212801.0}, {"date": "2021-10-05", "close": 86.11, "volume": 638352.0}, {"date": "2021-10-06", "close": 84.34, "volume": 267696.0}, {"date": "2021-10-07", "close": 82.78, "volume": 339283.0}, {"date": "2021-10-08", "close": 82.98, "volume": 232952.0}, {"date": "2021-10-11", "close": 82.54, "volume": 159448.0}, {"date": "2021-10-12", "close": 83.4, "volume": 402522.0}, {"date": "2021-10-13", "close": 83.66, "volume": 249993.0}, {"date": "2021-10-14", "close": 83.84, "volume": 398034.0}, {"date": "2021-10-15", "close": 84.16, "volume": 633913.0}, {"date": "2021-10-18", "close": 84.11, "volume": 430255.0}, {"date": "2021-10-19", "close": 83.97, "volume": 424405.0}, {"date": "2021-10-20", "close": 83.51, "volume": 351910.0}, {"date": "2021-10-21", "close": 82.21, "volume": 300182.0}, {"date": "2021-10-22", "close": 83.64, "volume": 329020.0}, {"date": "2021-10-25", "close": 83.47, "volume": 350002.0}, {"date": "2021-10-26", "close": 85.69, "volume": 670344.0}, {"date": "2021-10-27", "close": 83.51, "volume": 310051.0}, {"date": "2021-10-28", "close": 82.85, "volume": 254807.0}, {"date": "2021-10-29", "close": 82.19, "volume": 429530.0}, {"date": "2021-11-01", "close": 82.0, "volume": 377717.0}, {"date": "2021-11-02", "close": 80.05, "volume": 296187.0}, {"date": "2021-11-03", "close": 80.68, "volume": 511945.0}, {"date": "2021-11-04", "close": 81.09, "volume": 604701.0}, {"date": "2021-11-05", "close": 81.36, "volume": 512316.0}, {"date": "2021-11-08", "close": 82.19, "volume": 286670.0}, {"date": "2021-11-09", "close": 81.52, "volume": 209590.0}, {"date": "2021-11-10", "close": 80.79, "volume": 286607.0}, {"date": "2021-11-11", "close": 81.2, "volume": 435565.0}, {"date": "2021-11-12", "close": 80.26, "volume": 316773.0}, {"date": "2021-11-15", "close": 79.98, "volume": 141709.0}, {"date": "2021-11-16", "close": 77.84, "volume": 492641.0}, {"date": "2021-11-17", "close": 76.11, "volume": 1508786.0}, {"date": "2021-11-18", "close": 75.42, "volume": 1397051.0}, {"date": "2021-11-19", "close": 74.3, "volume": 683928.0}, {"date": "2021-11-22", "close": 74.3, "volume": 673405.0}, {"date": "2021-11-23", "close": 74.25, "volume": 763146.0}, {"date": "2021-11-24", "close": 73.82, "volume": 763757.0}, {"date": "2021-11-26", "close": 72.25, "volume": 397920.0}, {"date": "2021-11-29", "close": 71.51, "volume": 681584.0}, {"date": "2021-11-30", "close": 70.74, "volume": 854005.0}, {"date": "2021-12-01", "close": 70.17, "volume": 596689.0}, {"date": "2021-12-02", "close": 70.97, "volume": 650073.0}, {"date": "2021-12-03", "close": 71.01, "volume": 560575.0}, {"date": "2021-12-06", "close": 70.55, "volume": 395618.0}, {"date": "2021-12-07", "close": 71.51, "volume": 574674.0}, {"date": "2021-12-08", "close": 71.42, "volume": 282087.0}, {"date": "2021-12-09", "close": 71.02, "volume": 514848.0}, {"date": "2021-12-10", "close": 70.99, "volume": 236627.0}, {"date": "2021-12-13", "close": 69.55, "volume": 447737.0}, {"date": "2021-12-14", "close": 72.07, "volume": 543369.0}, {"date": "2021-12-15", "close": 73.05, "volume": 631671.0}, {"date": "2021-12-16", "close": 73.92, "volume": 543033.0}, {"date": "2021-12-17", "close": 76.32, "volume": 791458.0}, {"date": "2021-12-20", "close": 76.14, "volume": 522875.0}, {"date": "2021-12-21", "close": 75.23, "volume": 480611.0}, {"date": "2021-12-22", "close": 75.06, "volume": 441460.0}, {"date": "2021-12-23", "close": 75.37, "volume": 616169.0}, {"date": "2021-12-27", "close": 76.92, "volume": 260772.0}, {"date": "2021-12-28", "close": 76.79, "volume": 144430.0}, {"date": "2021-12-29", "close": 77.44, "volume": 216538.0}, {"date": "2021-12-30", "close": 77.34, "volume": 223444.0}, {"date": "2021-12-31", "close": 77.71, "volume": 107171.0}, {"date": "2022-01-03", "close": 77.45, "volume": 241763.0}, {"date": "2022-01-04", "close": 78.74, "volume": 483400.0}, {"date": "2022-01-05", "close": 78.72, "volume": 281355.0}, {"date": "2022-01-06", "close": 78.78, "volume": 508992.0}, {"date": "2022-01-07", "close": 79.6, "volume": 382754.0}, {"date": "2022-01-10", "close": 80.19, "volume": 380863.0}, {"date": "2022-01-11", "close": 80.91, "volume": 784859.0}, {"date": "2022-01-12", "close": 81.98, "volume": 432014.0}, {"date": "2022-01-13", "close": 82.26, "volume": 418760.0}, {"date": "2022-01-14", "close": 82.83, "volume": 482957.0}, {"date": "2022-01-18", "close": 83.11, "volume": 556890.0}, {"date": "2022-01-19", "close": 81.18, "volume": 533097.0}, {"date": "2022-01-20", "close": 81.48, "volume": 508712.0}, {"date": "2022-01-21", "close": 82.07, "volume": 568606.0}, {"date": "2022-01-24", "close": 80.6, "volume": 960246.0}, {"date": "2022-01-25", "close": 80.04, "volume": 638337.0}, {"date": "2022-01-26", "close": 79.44, "volume": 254549.0}, {"date": "2022-01-27", "close": 77.34, "volume": 734986.0}, {"date": "2022-01-28", "close": 75.27, "volume": 829539.0}, {"date": "2022-01-31", "close": 75.22, "volume": 1137123.0}, {"date": "2022-02-01", "close": 75.09, "volume": 1119923.0}, {"date": "2022-02-02", "close": 76.9, "volume": 666250.0}, {"date": "2022-02-03", "close": 73.69, "volume": 815931.0}, {"date": "2022-02-04", "close": 74.35, "volume": 621173.0}, {"date": "2022-02-07", "close": 74.9, "volume": 195013.0}, {"date": "2022-02-08", "close": 76.06, "volume": 778339.0}, {"date": "2022-02-09", "close": 76.4, "volume": 570832.0}, {"date": "2022-02-10", "close": 76.73, "volume": 432105.0}, {"date": "2022-02-11", "close": 77.32, "volume": 494258.0}, {"date": "2022-02-14", "close": 75.61, "volume": 507036.0}, {"date": "2022-02-15", "close": 76.84, "volume": 434093.0}, {"date": "2022-02-16", "close": 78.32, "volume": 299293.0}, {"date": "2022-02-17", "close": 77.5, "volume": 244332.0}, {"date": "2022-02-18", "close": 77.08, "volume": 280985.0}, {"date": "2022-02-22", "close": 78.06, "volume": 502234.0}, {"date": "2022-02-23", "close": 77.09, "volume": 366660.0}, {"date": "2022-02-24", "close": 75.9, "volume": 406896.0}, {"date": "2022-02-25", "close": 79.93, "volume": 471531.0}, {"date": "2022-02-28", "close": 80.4, "volume": 792418.0}, {"date": "2022-03-01", "close": 76.77, "volume": 490615.0}, {"date": "2022-03-02", "close": 79.2, "volume": 784294.0}, {"date": "2022-03-03", "close": 77.61, "volume": 508164.0}, {"date": "2022-03-04", "close": 76.55, "volume": 429939.0}, {"date": "2022-03-07", "close": 74.85, "volume": 654762.0}, {"date": "2022-03-08", "close": 75.42, "volume": 455129.0}, {"date": "2022-03-09", "close": 77.5, "volume": 1222137.0}, {"date": "2022-03-10", "close": 76.6, "volume": 353721.0}, {"date": "2022-03-11", "close": 78.78, "volume": 460990.0}, {"date": "2022-03-14", "close": 78.77, "volume": 471935.0}, {"date": "2022-03-15", "close": 79.2, "volume": 714838.0}, {"date": "2022-03-16", "close": 79.61, "volume": 502368.0}, {"date": "2022-03-17", "close": 80.58, "volume": 930766.0}, {"date": "2022-03-18", "close": 81.75, "volume": 686199.0}, {"date": "2022-03-21", "close": 81.67, "volume": 225296.0}, {"date": "2022-03-22", "close": 82.07, "volume": 257501.0}, {"date": "2022-03-23", "close": 81.52, "volume": 280735.0}, {"date": "2022-03-24", "close": 81.05, "volume": 363264.0}, {"date": "2022-03-25", "close": 80.9, "volume": 336399.0}, {"date": "2022-03-28", "close": 81.19, "volume": 310235.0}, {"date": "2022-03-29", "close": 83.84, "volume": 822007.0}, {"date": "2022-03-30", "close": 83.0, "volume": 422554.0}, {"date": "2022-03-31", "close": 82.85, "volume": 254544.0}, {"date": "2022-04-01", "close": 83.0, "volume": 245573.0}, {"date": "2022-04-04", "close": 82.32, "volume": 242591.0}, {"date": "2022-04-05", "close": 80.77, "volume": 416763.0}, {"date": "2022-04-06", "close": 79.74, "volume": 541178.0}, {"date": "2022-04-07", "close": 78.96, "volume": 298572.0}, {"date": "2022-04-08", "close": 78.66, "volume": 274726.0}, {"date": "2022-04-11", "close": 79.3, "volume": 270417.0}, {"date": "2022-04-12", "close": 79.02, "volume": 244426.0}, {"date": "2022-04-13", "close": 78.95, "volume": 399761.0}, {"date": "2022-04-14", "close": 78.83, "volume": 210260.0}, {"date": "2022-04-18", "close": 79.38, "volume": 249800.0}, {"date": "2022-04-19", "close": 79.0, "volume": 426781.0}, {"date": "2022-04-20", "close": 78.4, "volume": 164894.0}, {"date": "2022-04-21", "close": 77.7, "volume": 261169.0}, {"date": "2022-04-22", "close": 76.55, "volume": 449963.0}, {"date": "2022-04-25", "close": 76.15, "volume": 472097.0}, {"date": "2022-04-26", "close": 75.12, "volume": 681421.0}, {"date": "2022-04-27", "close": 74.94, "volume": 398567.0}, {"date": "2022-04-28", "close": 75.4, "volume": 810351.0}, {"date": "2022-04-29", "close": 74.74, "volume": 494156.0}, {"date": "2022-05-02", "close": 73.71, "volume": 326965.0}, {"date": "2022-05-03", "close": 72.01, "volume": 469399.0}, {"date": "2022-05-04", "close": 73.14, "volume": 643622.0}, {"date": "2022-05-05", "close": 71.06, "volume": 627140.0}, {"date": "2022-05-06", "close": 68.38, "volume": 898380.0}, {"date": "2022-05-09", "close": 69.31, "volume": 724231.0}, {"date": "2022-05-10", "close": 69.79, "volume": 1053724.0}, {"date": "2022-05-11", "close": 70.3, "volume": 776265.0}, {"date": "2022-05-12", "close": 72.66, "volume": 627422.0}, {"date": "2022-05-13", "close": 74.09, "volume": 344688.0}, {"date": "2022-05-16", "close": 76.23, "volume": 458837.0}, {"date": "2022-05-17", "close": 76.63, "volume": 759849.0}, {"date": "2022-05-18", "close": 74.05, "volume": 502878.0}, {"date": "2022-05-19", "close": 74.47, "volume": 829452.0}, {"date": "2022-05-20", "close": 74.28, "volume": 407553.0}, {"date": "2022-05-23", "close": 74.06, "volume": 309291.0}, {"date": "2022-05-24", "close": 74.25, "volume": 227491.0}, {"date": "2022-05-25", "close": 74.37, "volume": 368212.0}, {"date": "2022-05-26", "close": 75.0, "volume": 324039.0}, {"date": "2022-05-27", "close": 75.57, "volume": 376867.0}, {"date": "2022-05-31", "close": 74.84, "volume": 706170.0}, {"date": "2022-06-01", "close": 74.07, "volume": 350661.0}, {"date": "2022-06-02", "close": 76.48, "volume": 847563.0}, {"date": "2022-06-03", "close": 75.71, "volume": 203430.0}, {"date": "2022-06-06", "close": 74.0, "volume": 566883.0}, {"date": "2022-06-07", "close": 73.53, "volume": 302731.0}, {"date": "2022-06-08", "close": 73.22, "volume": 287790.0}, {"date": "2022-06-09", "close": 72.7, "volume": 255013.0}, {"date": "2022-06-10", "close": 70.87, "volume": 334318.0}, {"date": "2022-06-13", "close": 70.24, "volume": 243135.0}, {"date": "2022-06-14", "close": 68.73, "volume": 379022.0}, {"date": "2022-06-15", "close": 69.93, "volume": 319795.0}, {"date": "2022-06-16", "close": 68.5, "volume": 361898.0}, {"date": "2022-06-17", "close": 68.53, "volume": 616445.0}, {"date": "2022-06-21", "close": 68.86, "volume": 510749.0}, {"date": "2022-06-22", "close": 67.76, "volume": 453789.0}, {"date": "2022-06-23", "close": 67.16, "volume": 340608.0}, {"date": "2022-06-24", "close": 68.29, "volume": 710670.0}, {"date": "2022-06-27", "close": 69.12, "volume": 562663.0}, {"date": "2022-06-28", "close": 67.43, "volume": 761004.0}, {"date": "2022-06-29", "close": 67.43, "volume": 768014.0}, {"date": "2022-06-30", "close": 67.49, "volume": 531560.0}, {"date": "2022-07-01", "close": 68.71, "volume": 330121.0}, {"date": "2022-07-05", "close": 64.47, "volume": 1036978.0}, {"date": "2022-07-06", "close": 61.56, "volume": 1601756.0}, {"date": "2022-07-07", "close": 60.28, "volume": 764234.0}, {"date": "2022-07-08", "close": 60.53, "volume": 815787.0}, {"date": "2022-07-11", "close": 59.69, "volume": 1133899.0}, {"date": "2022-07-12", "close": 59.89, "volume": 897938.0}, {"date": "2022-07-13", "close": 60.3, "volume": 505326.0}, {"date": "2022-07-14", "close": 59.59, "volume": 856968.0}, {"date": "2022-07-15", "close": 60.84, "volume": 517803.0}, {"date": "2022-07-18", "close": 59.49, "volume": 485443.0}, {"date": "2022-07-19", "close": 60.47, "volume": 715568.0}, {"date": "2022-07-20", "close": 59.71, "volume": 906409.0}, {"date": "2022-07-21", "close": 59.12, "volume": 411948.0}, {"date": "2022-07-22", "close": 59.19, "volume": 457123.0}, {"date": "2022-07-25", "close": 59.08, "volume": 517040.0}, {"date": "2022-07-26", "close": 59.96, "volume": 599164.0}, {"date": "2022-07-27", "close": 61.04, "volume": 772412.0}, {"date": "2022-07-28", "close": 62.57, "volume": 716203.0}, {"date": "2022-07-29", "close": 61.98, "volume": 1401359.0}, {"date": "2022-08-01", "close": 61.11, "volume": 714116.0}, {"date": "2022-08-02", "close": 59.7, "volume": 518103.0}, {"date": "2022-08-03", "close": 59.6, "volume": 761811.0}, {"date": "2022-08-04", "close": 60.64, "volume": 576676.0}, {"date": "2022-08-05", "close": 60.33, "volume": 479977.0}, {"date": "2022-08-08", "close": 60.6, "volume": 882044.0}, {"date": "2022-08-09", "close": 60.54, "volume": 559473.0}, {"date": "2022-08-10", "close": 62.09, "volume": 985295.0}, {"date": "2022-08-11", "close": 63.91, "volume": 789099.0}, {"date": "2022-08-12", "close": 66.0, "volume": 506568.0}, {"date": "2022-08-15", "close": 65.4, "volume": 706768.0}, {"date": "2022-08-16", "close": 66.05, "volume": 557959.0}, {"date": "2022-08-17", "close": 66.02, "volume": 259147.0}, {"date": "2022-08-18", "close": 66.6, "volume": 357632.0}, {"date": "2022-08-19", "close": 65.51, "volume": 333096.0}, {"date": "2022-08-22", "close": 65.96, "volume": 347369.0}, {"date": "2022-08-23", "close": 66.0, "volume": 551605.0}, {"date": "2022-08-24", "close": 65.54, "volume": 414105.0}, {"date": "2022-08-25", "close": 65.68, "volume": 444742.0}, {"date": "2022-08-26", "close": 64.77, "volume": 417747.0}, {"date": "2022-08-29", "close": 64.47, "volume": 596509.0}, {"date": "2022-08-30", "close": 64.37, "volume": 1039313.0}, {"date": "2022-08-31", "close": 62.71, "volume": 1015747.0}, {"date": "2022-09-01", "close": 64.45, "volume": 790801.0}, {"date": "2022-09-02", "close": 65.16, "volume": 388553.0}, {"date": "2022-09-06", "close": 64.03, "volume": 742961.0}, {"date": "2022-09-07", "close": 66.08, "volume": 600627.0}, {"date": "2022-09-08", "close": 66.49, "volume": 448010.0}, {"date": "2022-09-09", "close": 66.33, "volume": 562668.0}, {"date": "2022-09-12", "close": 68.27, "volume": 473305.0}, {"date": "2022-09-13", "close": 66.16, "volume": 771922.0}, {"date": "2022-09-14", "close": 67.1, "volume": 604728.0}, {"date": "2022-09-15", "close": 65.8, "volume": 598642.0}, {"date": "2022-09-16", "close": 65.33, "volume": 474413.0}, {"date": "2022-09-19", "close": 64.98, "volume": 803097.0}, {"date": "2022-09-20", "close": 64.02, "volume": 682010.0}, {"date": "2022-09-21", "close": 63.33, "volume": 684014.0}, {"date": "2022-09-22", "close": 63.52, "volume": 493465.0}, {"date": "2022-09-23", "close": 61.61, "volume": 676204.0}, {"date": "2022-09-26", "close": 59.98, "volume": 621919.0}, {"date": "2022-09-27", "close": 60.88, "volume": 557024.0}, {"date": "2022-09-28", "close": 62.22, "volume": 757650.0}, {"date": "2022-09-29", "close": 61.3, "volume": 580221.0}, {"date": "2022-09-30", "close": 62.75, "volume": 851701.0}, {"date": "2022-10-03", "close": 64.14, "volume": 598450.0}, {"date": "2022-10-04", "close": 65.54, "volume": 337061.0}, {"date": "2022-10-05", "close": 63.91, "volume": 341789.0}, {"date": "2022-10-06", "close": 65.01, "volume": 437949.0}, {"date": "2022-10-07", "close": 63.67, "volume": 336440.0}, {"date": "2022-10-10", "close": 62.9, "volume": 567461.0}, {"date": "2022-10-11", "close": 63.17, "volume": 538846.0}, {"date": "2022-10-12", "close": 62.94, "volume": 630023.0}, {"date": "2022-10-13", "close": 63.12, "volume": 571706.0}, {"date": "2022-10-14", "close": 62.7, "volume": 345910.0}, {"date": "2022-10-17", "close": 63.08, "volume": 506981.0}, {"date": "2022-10-18", "close": 63.85, "volume": 916273.0}, {"date": "2022-10-19", "close": 64.84, "volume": 690676.0}, {"date": "2022-10-20", "close": 64.45, "volume": 710381.0}, {"date": "2022-10-21", "close": 66.21, "volume": 1373855.0}, {"date": "2022-10-24", "close": 68.47, "volume": 1900057.0}, {"date": "2022-10-25", "close": 69.6, "volume": 1397877.0}, {"date": "2022-10-26", "close": 69.9, "volume": 1023437.0}, {"date": "2022-10-27", "close": 69.0, "volume": 804712.0}, {"date": "2022-10-28", "close": 70.61, "volume": 647796.0}, {"date": "2022-10-31", "close": 71.62, "volume": 731598.0}, {"date": "2022-11-01", "close": 73.9, "volume": 1008303.0}, {"date": "2022-11-02", "close": 72.2, "volume": 301900.0}, {"date": "2022-11-03", "close": 73.45, "volume": 475944.0}, {"date": "2022-11-04", "close": 73.9, "volume": 903365.0}, {"date": "2022-11-07", "close": 74.59, "volume": 544567.0}, {"date": "2022-11-08", "close": 75.57, "volume": 355882.0}, {"date": "2022-11-09", "close": 74.73, "volume": 411748.0}, {"date": "2022-11-10", "close": 76.1, "volume": 723121.0}, {"date": "2022-11-11", "close": 77.01, "volume": 844389.0}, {"date": "2022-11-14", "close": 76.5, "volume": 604324.0}, {"date": "2022-11-15", "close": 77.8, "volume": 600154.0}, {"date": "2022-11-16", "close": 77.78, "volume": 737818.0}, {"date": "2022-11-17", "close": 79.28, "volume": 610559.0}, {"date": "2022-11-18", "close": 79.6, "volume": 646742.0}, {"date": "2022-11-21", "close": 79.67, "volume": 452984.0}, {"date": "2022-11-22", "close": 78.99, "volume": 349448.0}, {"date": "2022-11-23", "close": 80.09, "volume": 605103.0}, {"date": "2022-11-25", "close": 79.78, "volume": 394524.0}, {"date": "2022-11-28", "close": 79.55, "volume": 590247.0}, {"date": "2022-11-29", "close": 78.49, "volume": 777599.0}, {"date": "2022-11-30", "close": 79.87, "volume": 648612.0}, {"date": "2022-12-01", "close": 79.4, "volume": 755755.0}, {"date": "2022-12-02", "close": 78.0, "volume": 612948.0}, {"date": "2022-12-05", "close": 76.56, "volume": 1014278.0}, {"date": "2022-12-06", "close": 76.38, "volume": 417295.0}, {"date": "2022-12-07", "close": 77.01, "volume": 341256.0}, {"date": "2022-12-08", "close": 77.17, "volume": 477272.0}, {"date": "2022-12-09", "close": 78.08, "volume": 465019.0}, {"date": "2022-12-12", "close": 79.49, "volume": 402981.0}, {"date": "2022-12-13", "close": 78.59, "volume": 762362.0}, {"date": "2022-12-14", "close": 77.96, "volume": 503687.0}, {"date": "2022-12-15", "close": 76.6, "volume": 665465.0}, {"date": "2022-12-16", "close": 76.12, "volume": 490342.0}, {"date": "2022-12-19", "close": 75.81, "volume": 656238.0}, {"date": "2022-12-20", "close": 76.7, "volume": 436693.0}, {"date": "2022-12-21", "close": 78.03, "volume": 459902.0}, {"date": "2022-12-22", "close": 78.16, "volume": 442850.0}, {"date": "2022-12-23", "close": 79.93, "volume": 264248.0}, {"date": "2022-12-27", "close": 79.68, "volume": 351418.0}, {"date": "2022-12-28", "close": 78.8, "volume": 396267.0}, {"date": "2022-12-29", "close": 79.35, "volume": 459467.0}, {"date": "2022-12-30", "close": 78.12, "volume": 530535.0}, {"date": "2023-01-03", "close": 77.79, "volume": 363750.0}, {"date": "2023-01-04", "close": 78.14, "volume": 382095.0}, {"date": "2023-01-05", "close": 78.58, "volume": 551505.0}, {"date": "2023-01-06", "close": 80.23, "volume": 365422.0}, {"date": "2023-01-09", "close": 80.52, "volume": 267147.0}, {"date": "2023-01-10", "close": 80.39, "volume": 454373.0}, {"date": "2023-01-11", "close": 84.21, "volume": 767637.0}, {"date": "2023-01-12", "close": 84.61, "volume": 679681.0}, {"date": "2023-01-13", "close": 85.01, "volume": 413647.0}, {"date": "2023-01-17", "close": 86.17, "volume": 788530.0}, {"date": "2023-01-18", "close": 84.78, "volume": 1236338.0}, {"date": "2023-01-19", "close": 83.68, "volume": 852188.0}, {"date": "2023-01-20", "close": 84.13, "volume": 558335.0}, {"date": "2023-01-23", "close": 85.58, "volume": 498393.0}, {"date": "2023-01-24", "close": 86.01, "volume": 518709.0}, {"date": "2023-01-25", "close": 86.17, "volume": 344148.0}, {"date": "2023-01-26", "close": 86.44, "volume": 403716.0}, {"date": "2023-01-27", "close": 86.3, "volume": 608325.0}, {"date": "2023-01-30", "close": 86.03, "volume": 471781.0}, {"date": "2023-01-31", "close": 87.8, "volume": 565458.0}, {"date": "2023-02-01", "close": 87.57, "volume": 945040.0}, {"date": "2023-02-02", "close": 85.22, "volume": 641901.0}, {"date": "2023-02-03", "close": 83.43, "volume": 439543.0}, {"date": "2023-02-06", "close": 83.21, "volume": 576496.0}, {"date": "2023-02-07", "close": 83.03, "volume": 686529.0}, {"date": "2023-02-08", "close": 81.79, "volume": 481586.0}, {"date": "2023-02-09", "close": 81.66, "volume": 538265.0}, {"date": "2023-02-10", "close": 82.44, "volume": 473721.0}, {"date": "2023-02-13", "close": 84.51, "volume": 1108011.0}, {"date": "2023-02-14", "close": 84.85, "volume": 1138186.0}, {"date": "2023-02-15", "close": 86.8, "volume": 817456.0}, {"date": "2023-02-16", "close": 94.9, "volume": 3407923.0}, {"date": "2023-02-17", "close": 94.62, "volume": 1455401.0}, {"date": "2023-02-21", "close": 92.24, "volume": 983496.0}, {"date": "2023-02-22", "close": 92.91, "volume": 1036636.0}, {"date": "2023-02-23", "close": 93.55, "volume": 714540.0}, {"date": "2023-02-24", "close": 92.59, "volume": 1026144.0}, {"date": "2023-02-27", "close": 92.79, "volume": 1045297.0}, {"date": "2023-02-28", "close": 91.92, "volume": 1580847.0}, {"date": "2023-03-01", "close": 93.55, "volume": 1189821.0}, {"date": "2023-03-02", "close": 93.31, "volume": 779095.0}, {"date": "2023-03-03", "close": 94.06, "volume": 630083.0}, {"date": "2023-03-06", "close": 91.62, "volume": 727884.0}, {"date": "2023-03-07", "close": 89.84, "volume": 692711.0}, {"date": "2023-03-08", "close": 90.97, "volume": 329856.0}, {"date": "2023-03-09", "close": 89.6, "volume": 296448.0}, {"date": "2023-03-10", "close": 88.67, "volume": 547663.0}, {"date": "2023-03-13", "close": 87.47, "volume": 453753.0}, {"date": "2023-03-14", "close": 88.86, "volume": 468220.0}, {"date": "2023-03-15", "close": 86.43, "volume": 376315.0}, {"date": "2023-03-16", "close": 88.66, "volume": 703337.0}, {"date": "2023-03-17", "close": 87.23, "volume": 555843.0}, {"date": "2023-03-20", "close": 88.0, "volume": 197069.0}, {"date": "2023-03-21", "close": 88.01, "volume": 529367.0}, {"date": "2023-03-22", "close": 88.21, "volume": 258741.0}, {"date": "2023-03-23", "close": 88.07, "volume": 347955.0}, {"date": "2023-03-24", "close": 89.56, "volume": 428335.0}, {"date": "2023-03-27", "close": 91.57, "volume": 564192.0}, {"date": "2023-03-28", "close": 93.11, "volume": 690604.0}, {"date": "2023-03-29", "close": 94.87, "volume": 625862.0}, {"date": "2023-03-30", "close": 95.04, "volume": 578037.0}, {"date": "2023-03-31", "close": 95.19, "volume": 354754.0}, {"date": "2023-04-03", "close": 94.9, "volume": 228096.0}, {"date": "2023-04-04", "close": 94.99, "volume": 356293.0}, {"date": "2023-04-05", "close": 93.62, "volume": 330631.0}, {"date": "2023-04-06", "close": 93.1, "volume": 249610.0}, {"date": "2023-04-10", "close": 93.6, "volume": 514665.0}, {"date": "2023-04-11", "close": 94.27, "volume": 403268.0}, {"date": "2023-04-12", "close": 93.64, "volume": 328724.0}, {"date": "2023-04-13", "close": 94.03, "volume": 312099.0}, {"date": "2023-04-14", "close": 93.35, "volume": 249653.0}, {"date": "2023-04-17", "close": 93.26, "volume": 630496.0}, {"date": "2023-04-18", "close": 93.05, "volume": 371536.0}, {"date": "2023-04-19", "close": 93.69, "volume": 483922.0}, {"date": "2023-04-20", "close": 95.35, "volume": 941375.0}, {"date": "2023-04-21", "close": 95.01, "volume": 392997.0}, {"date": "2023-04-24", "close": 95.6, "volume": 561680.0}, {"date": "2023-04-25", "close": 94.99, "volume": 661174.0}, {"date": "2023-04-26", "close": 94.83, "volume": 281999.0}, {"date": "2023-04-27", "close": 95.24, "volume": 247555.0}, {"date": "2023-04-28", "close": 97.02, "volume": 616541.0}, {"date": "2023-05-01", "close": 96.3, "volume": 335288.0}, {"date": "2023-05-02", "close": 97.98, "volume": 630396.0}, {"date": "2023-05-03", "close": 96.81, "volume": 286820.0}, {"date": "2023-05-04", "close": 96.33, "volume": 395889.0}, {"date": "2023-05-05", "close": 98.03, "volume": 273685.0}, {"date": "2023-05-08", "close": 99.07, "volume": 301255.0}, {"date": "2023-05-09", "close": 99.52, "volume": 350895.0}, {"date": "2023-05-10", "close": 100.27, "volume": 295417.0}, {"date": "2023-05-11", "close": 100.78, "volume": 363777.0}, {"date": "2023-05-12", "close": 100.93, "volume": 406818.0}, {"date": "2023-05-15", "close": 101.59, "volume": 310385.0}, {"date": "2023-05-16", "close": 101.36, "volume": 296371.0}, {"date": "2023-05-17", "close": 100.33, "volume": 314753.0}, {"date": "2023-05-18", "close": 100.58, "volume": 319665.0}, {"date": "2023-05-19", "close": 99.99, "volume": 273931.0}, {"date": "2023-05-22", "close": 98.48, "volume": 201643.0}, {"date": "2023-05-23", "close": 97.03, "volume": 356009.0}, {"date": "2023-05-24", "close": 97.16, "volume": 322776.0}, {"date": "2023-05-25", "close": 97.93, "volume": 432722.0}, {"date": "2023-05-26", "close": 98.38, "volume": 325958.0}, {"date": "2023-05-30", "close": 97.82, "volume": 537312.0}, {"date": "2023-05-31", "close": 100.61, "volume": 1110860.0}, {"date": "2023-06-01", "close": 101.31, "volume": 513462.0}, {"date": "2023-06-02", "close": 102.5, "volume": 378740.0}, {"date": "2023-06-05", "close": 103.8, "volume": 374972.0}, {"date": "2023-06-06", "close": 103.56, "volume": 598269.0}, {"date": "2023-06-07", "close": 103.98, "volume": 316124.0}, {"date": "2023-06-08", "close": 104.85, "volume": 467785.0}, {"date": "2023-06-09", "close": 107.24, "volume": 1088560.0}, {"date": "2023-06-12", "close": 107.79, "volume": 513080.0}, {"date": "2023-06-13", "close": 109.09, "volume": 570063.0}, {"date": "2023-06-14", "close": 110.57, "volume": 871286.0}, {"date": "2023-06-15", "close": 110.46, "volume": 556021.0}, {"date": "2023-06-16", "close": 111.19, "volume": 280850.0}, {"date": "2023-06-20", "close": 110.18, "volume": 601184.0}, {"date": "2023-06-21", "close": 109.42, "volume": 598692.0}, {"date": "2023-06-22", "close": 110.12, "volume": 510538.0}, {"date": "2023-06-23", "close": 108.11, "volume": 451141.0}, {"date": "2023-06-26", "close": 108.12, "volume": 370915.0}, {"date": "2023-06-27", "close": 110.74, "volume": 692421.0}, {"date": "2023-06-28", "close": 109.87, "volume": 540836.0}, {"date": "2023-06-29", "close": 110.59, "volume": 512877.0}, {"date": "2023-06-30", "close": 110.84, "volume": 663207.0}, {"date": "2023-07-03", "close": 112.0, "volume": 304231.0}, {"date": "2023-07-05", "close": 111.98, "volume": 388765.0}, {"date": "2023-07-06", "close": 110.38, "volume": 366041.0}, {"date": "2023-07-07", "close": 111.18, "volume": 273406.0}, {"date": "2023-07-10", "close": 109.02, "volume": 386545.0}, {"date": "2023-07-11", "close": 109.24, "volume": 1052415.0}, {"date": "2023-07-12", "close": 109.03, "volume": 357558.0}, {"date": "2023-07-13", "close": 108.11, "volume": 675369.0}, {"date": "2023-07-14", "close": 108.42, "volume": 509206.0}, {"date": "2023-07-17", "close": 108.45, "volume": 325005.0}, {"date": "2023-07-18", "close": 108.22, "volume": 460186.0}, {"date": "2023-07-19", "close": 108.2, "volume": 344256.0}, {"date": "2023-07-20", "close": 108.02, "volume": 306244.0}, {"date": "2023-07-21", "close": 108.64, "volume": 258462.0}, {"date": "2023-07-24", "close": 108.02, "volume": 335390.0}, {"date": "2023-07-25", "close": 108.29, "volume": 280791.0}, {"date": "2023-07-26", "close": 109.18, "volume": 369296.0}, {"date": "2023-07-27", "close": 110.72, "volume": 397222.0}, {"date": "2023-07-28", "close": 113.78, "volume": 592456.0}, {"date": "2023-07-31", "close": 113.25, "volume": 373526.0}, {"date": "2023-08-01", "close": 112.34, "volume": 436188.0}, {"date": "2023-08-02", "close": 109.87, "volume": 596534.0}, {"date": "2023-08-03", "close": 109.8, "volume": 533733.0}, {"date": "2023-08-04", "close": 110.78, "volume": 463250.0}, {"date": "2023-08-07", "close": 113.16, "volume": 508590.0}, {"date": "2023-08-08", "close": 113.0, "volume": 629621.0}, {"date": "2023-08-09", "close": 112.94, "volume": 432508.0}, {"date": "2023-08-10", "close": 112.41, "volume": 416966.0}, {"date": "2023-08-11", "close": 111.72, "volume": 391263.0}, {"date": "2023-08-14", "close": 112.57, "volume": 635852.0}, {"date": "2023-08-15", "close": 112.37, "volume": 266323.0}, {"date": "2023-08-16", "close": 116.62, "volume": 1136422.0}, {"date": "2023-08-17", "close": 114.39, "volume": 751009.0}, {"date": "2023-08-18", "close": 116.04, "volume": 595308.0}, {"date": "2023-08-21", "close": 114.22, "volume": 569432.0}, {"date": "2023-08-22", "close": 114.5, "volume": 462211.0}, {"date": "2023-08-23", "close": 115.87, "volume": 581217.0}, {"date": "2023-08-24", "close": 115.19, "volume": 609773.0}, {"date": "2023-08-25", "close": 116.66, "volume": 383327.0}, {"date": "2023-08-28", "close": 117.23, "volume": 351754.0}, {"date": "2023-08-29", "close": 118.67, "volume": 250608.0}, {"date": "2023-08-30", "close": 117.66, "volume": 559482.0}, {"date": "2023-08-31", "close": 112.52, "volume": 844558.0}, {"date": "2023-09-01", "close": 111.45, "volume": 466149.0}, {"date": "2023-09-05", "close": 109.0, "volume": 436905.0}, {"date": "2023-09-06", "close": 109.4, "volume": 466384.0}, {"date": "2023-09-07", "close": 107.64, "volume": 307089.0}, {"date": "2023-09-08", "close": 107.6, "volume": 293218.0}, {"date": "2023-09-11", "close": 110.03, "volume": 1482008.0}, {"date": "2023-09-12", "close": 108.25, "volume": 758087.0}, {"date": "2023-09-13", "close": 108.99, "volume": 598042.0}, {"date": "2023-09-14", "close": 109.19, "volume": 317188.0}, {"date": "2023-09-15", "close": 107.52, "volume": 427213.0}, {"date": "2023-09-18", "close": 109.74, "volume": 437815.0}, {"date": "2023-09-19", "close": 110.26, "volume": 378226.0}, {"date": "2023-09-20", "close": 109.61, "volume": 402019.0}, {"date": "2023-09-21", "close": 107.92, "volume": 673426.0}, {"date": "2023-09-22", "close": 109.36, "volume": 379724.0}, {"date": "2023-09-25", "close": 110.28, "volume": 567902.0}, {"date": "2023-09-26", "close": 107.55, "volume": 558543.0}, {"date": "2023-09-27", "close": 106.93, "volume": 542009.0}, {"date": "2023-09-28", "close": 107.9, "volume": 407283.0}, {"date": "2023-09-29", "close": 109.15, "volume": 519900.0}, {"date": "2023-10-02", "close": 110.63, "volume": 574448.0}, {"date": "2023-10-03", "close": 108.53, "volume": 1056706.0}, {"date": "2023-10-04", "close": 108.71, "volume": 670372.0}, {"date": "2023-10-05", "close": 105.59, "volume": 776980.0}, {"date": "2023-10-06", "close": 105.01, "volume": 356046.0}, {"date": "2023-10-09", "close": 103.69, "volume": 370249.0}, {"date": "2023-10-10", "close": 106.6, "volume": 784600.0}, {"date": "2023-10-11", "close": 108.03, "volume": 442777.0}, {"date": "2023-10-12", "close": 107.6, "volume": 440398.0}, {"date": "2023-10-13", "close": 106.01, "volume": 658823.0}, {"date": "2023-10-16", "close": 106.47, "volume": 867337.0}, {"date": "2023-10-17", "close": 105.9, "volume": 737415.0}, {"date": "2023-10-18", "close": 103.37, "volume": 435224.0}, {"date": "2023-10-19", "close": 101.53, "volume": 608467.0}, {"date": "2023-10-20", "close": 100.62, "volume": 638922.0}, {"date": "2023-10-23", "close": 101.17, "volume": 355128.0}, {"date": "2023-10-24", "close": 100.45, "volume": 758469.0}, {"date": "2023-10-25", "close": 100.42, "volume": 574107.0}, {"date": "2023-10-26", "close": 104.62, "volume": 923814.0}, {"date": "2023-10-27", "close": 106.5, "volume": 859078.0}, {"date": "2023-10-30", "close": 111.98, "volume": 682365.0}, {"date": "2023-10-31", "close": 113.41, "volume": 872321.0}, {"date": "2023-11-01", "close": 117.97, "volume": 1536392.0}, {"date": "2023-11-02", "close": 120.09, "volume": 548279.0}, {"date": "2023-11-03", "close": 120.94, "volume": 1551791.0}, {"date": "2023-11-06", "close": 120.43, "volume": 1061614.0}, {"date": "2023-11-07", "close": 120.88, "volume": 499970.0}, {"date": "2023-11-08", "close": 118.0, "volume": 583638.0}, {"date": "2023-11-09", "close": 118.74, "volume": 479468.0}, {"date": "2023-11-10", "close": 118.96, "volume": 534173.0}, {"date": "2023-11-13", "close": 120.03, "volume": 563963.0}, {"date": "2023-11-14", "close": 126.06, "volume": 613926.0}, {"date": "2023-11-15", "close": 127.22, "volume": 925395.0}, {"date": "2023-11-16", "close": 125.89, "volume": 721500.0}, {"date": "2023-11-17", "close": 126.77, "volume": 870036.0}, {"date": "2023-11-20", "close": 126.94, "volume": 627155.0}, {"date": "2023-11-21", "close": 123.71, "volume": 569012.0}, {"date": "2023-11-22", "close": 124.48, "volume": 520931.0}, {"date": "2023-11-24", "close": 123.72, "volume": 268092.0}, {"date": "2023-11-27", "close": 123.42, "volume": 281287.0}, {"date": "2023-11-28", "close": 124.75, "volume": 333454.0}, {"date": "2023-11-29", "close": 124.18, "volume": 291962.0}, {"date": "2023-11-30", "close": 126.89, "volume": 633368.0}, {"date": "2023-12-01", "close": 126.91, "volume": 322431.0}, {"date": "2023-12-04", "close": 126.04, "volume": 419855.0}, {"date": "2023-12-05", "close": 126.46, "volume": 258967.0}, {"date": "2023-12-06", "close": 126.72, "volume": 459182.0}, {"date": "2023-12-07", "close": 127.56, "volume": 279632.0}, {"date": "2023-12-08", "close": 128.21, "volume": 251244.0}, {"date": "2023-12-11", "close": 127.78, "volume": 274341.0}, {"date": "2023-12-12", "close": 127.89, "volume": 220690.0}, {"date": "2023-12-13", "close": 130.04, "volume": 806773.0}, {"date": "2023-12-14", "close": 130.65, "volume": 585809.0}, {"date": "2023-12-15", "close": 129.41, "volume": 698020.0}, {"date": "2023-12-18", "close": 131.66, "volume": 312278.0}, {"date": "2023-12-19", "close": 132.57, "volume": 451205.0}, {"date": "2023-12-20", "close": 130.48, "volume": 406506.0}, {"date": "2023-12-21", "close": 131.24, "volume": 285816.0}, {"date": "2023-12-22", "close": 130.95, "volume": 162092.0}, {"date": "2023-12-26", "close": 131.52, "volume": 95856.0}, {"date": "2023-12-27", "close": 131.28, "volume": 336548.0}, {"date": "2023-12-28", "close": 130.6, "volume": 194153.0}, {"date": "2023-12-29", "close": 130.35, "volume": 203414.0}, {"date": "2024-01-02", "close": 128.26, "volume": 468305.0}, {"date": "2024-01-03", "close": 127.38, "volume": 523463.0}, {"date": "2024-01-04", "close": 126.27, "volume": 206565.0}, {"date": "2024-01-05", "close": 126.35, "volume": 280791.0}, {"date": "2024-01-08", "close": 128.41, "volume": 380019.0}, {"date": "2024-01-09", "close": 127.66, "volume": 339546.0}, {"date": "2024-01-10", "close": 128.32, "volume": 302503.0}, {"date": "2024-01-11", "close": 129.23, "volume": 253490.0}, {"date": "2024-01-12", "close": 130.02, "volume": 372525.0}, {"date": "2024-01-16", "close": 129.93, "volume": 692017.0}, {"date": "2024-01-17", "close": 128.67, "volume": 595417.0}, {"date": "2024-01-18", "close": 132.52, "volume": 1351034.0}, {"date": "2024-01-19", "close": 133.65, "volume": 602584.0}, {"date": "2024-01-22", "close": 134.48, "volume": 390322.0}, {"date": "2024-01-23", "close": 135.64, "volume": 592027.0}, {"date": "2024-01-24", "close": 132.87, "volume": 655783.0}, {"date": "2024-01-25", "close": 135.54, "volume": 571086.0}, {"date": "2024-01-26", "close": 136.54, "volume": 416831.0}, {"date": "2024-01-29", "close": 136.1, "volume": 374146.0}, {"date": "2024-01-30", "close": 137.82, "volume": 341662.0}, {"date": "2024-01-31", "close": 135.54, "volume": 476521.0}, {"date": "2024-02-01", "close": 140.76, "volume": 755536.0}, {"date": "2024-02-02", "close": 141.04, "volume": 619663.0}, {"date": "2024-02-05", "close": 137.54, "volume": 419450.0}, {"date": "2024-02-06", "close": 139.31, "volume": 815528.0}, {"date": "2024-02-07", "close": 139.39, "volume": 699932.0}, {"date": "2024-02-08", "close": 139.47, "volume": 278782.0}, {"date": "2024-02-09", "close": 141.64, "volume": 632714.0}, {"date": "2024-02-12", "close": 141.9, "volume": 227004.0}, {"date": "2024-02-13", "close": 140.14, "volume": 348943.0}, {"date": "2024-02-14", "close": 142.16, "volume": 314750.0}, {"date": "2024-02-15", "close": 142.09, "volume": 361020.0}, {"date": "2024-02-16", "close": 133.4, "volume": 1278458.0}, {"date": "2024-02-20", "close": 132.54, "volume": 961273.0}, {"date": "2024-02-21", "close": 133.21, "volume": 434920.0}, {"date": "2024-02-22", "close": 133.46, "volume": 582409.0}, {"date": "2024-02-23", "close": 118.83, "volume": 2065452.0}, {"date": "2024-02-26", "close": 118.41, "volume": 1240104.0}, {"date": "2024-02-27", "close": 121.84, "volume": 1502564.0}, {"date": "2024-02-28", "close": 124.11, "volume": 1044741.0}, {"date": "2024-02-29", "close": 124.24, "volume": 719184.0}, {"date": "2024-03-01", "close": 124.83, "volume": 387564.0}, {"date": "2024-03-04", "close": 123.4, "volume": 659100.0}, {"date": "2024-03-05", "close": 122.06, "volume": 1173951.0}, {"date": "2024-03-06", "close": 121.47, "volume": 572926.0}, {"date": "2024-03-07", "close": 121.34, "volume": 468489.0}, {"date": "2024-03-08", "close": 121.99, "volume": 482260.0}, {"date": "2024-03-11", "close": 122.05, "volume": 368433.0}, {"date": "2024-03-12", "close": 122.16, "volume": 621800.0}, {"date": "2024-03-13", "close": 124.53, "volume": 475767.0}, {"date": "2024-03-14", "close": 125.28, "volume": 373704.0}, {"date": "2024-03-15", "close": 127.98, "volume": 2286977.0}, {"date": "2024-03-18", "close": 127.92, "volume": 3033526.0}, {"date": "2024-03-19", "close": 125.58, "volume": 576545.0}, {"date": "2024-03-20", "close": 128.34, "volume": 588157.0}, {"date": "2024-03-21", "close": 130.38, "volume": 844821.0}, {"date": "2024-03-22", "close": 129.53, "volume": 705625.0}, {"date": "2024-03-25", "close": 129.2, "volume": 461503.0}, {"date": "2024-03-26", "close": 130.55, "volume": 712143.0}, {"date": "2024-03-27", "close": 130.25, "volume": 370566.0}, {"date": "2024-03-28", "close": 130.27, "volume": 327492.0}, {"date": "2024-04-01", "close": 129.65, "volume": 451756.0}, {"date": "2024-04-02", "close": 128.32, "volume": 643041.0}, {"date": "2024-04-03", "close": 125.19, "volume": 830640.0}, {"date": "2024-04-04", "close": 128.39, "volume": 496243.0}, {"date": "2024-04-05", "close": 128.47, "volume": 310986.0}, {"date": "2024-04-08", "close": 128.71, "volume": 704627.0}, {"date": "2024-04-09", "close": 128.82, "volume": 381513.0}, {"date": "2024-04-10", "close": 125.74, "volume": 670009.0}, {"date": "2024-04-11", "close": 125.33, "volume": 537262.0}, {"date": "2024-04-12", "close": 124.24, "volume": 635214.0}, {"date": "2024-04-15", "close": 122.96, "volume": 447313.0}, {"date": "2024-04-16", "close": 119.52, "volume": 474413.0}, {"date": "2024-04-17", "close": 118.94, "volume": 534757.0}, {"date": "2024-04-18", "close": 119.07, "volume": 847346.0}, {"date": "2024-04-19", "close": 119.69, "volume": 2534759.0}, {"date": "2024-04-22", "close": 118.51, "volume": 1033895.0}, {"date": "2024-04-23", "close": 116.38, "volume": 994905.0}, {"date": "2024-04-24", "close": 115.9, "volume": 1692841.0}, {"date": "2024-04-25", "close": 115.11, "volume": 1062570.0}, {"date": "2024-04-26", "close": 118.93, "volume": 1229201.0}, {"date": "2024-04-29", "close": 118.92, "volume": 1217798.0}, {"date": "2024-04-30", "close": 117.66, "volume": 687441.0}, {"date": "2024-05-01", "close": 118.09, "volume": 487614.0}, {"date": "2024-05-02", "close": 117.56, "volume": 545065.0}, {"date": "2024-05-03", "close": 118.68, "volume": 437698.0}, {"date": "2024-05-06", "close": 119.45, "volume": 469985.0}, {"date": "2024-05-07", "close": 119.92, "volume": 624743.0}, {"date": "2024-05-08", "close": 119.39, "volume": 394207.0}, {"date": "2024-05-09", "close": 121.31, "volume": 701179.0}, {"date": "2024-05-10", "close": 120.97, "volume": 363999.0}, {"date": "2024-05-13", "close": 122.02, "volume": 684954.0}, {"date": "2024-05-14", "close": 120.79, "volume": 524615.0}, {"date": "2024-05-15", "close": 121.77, "volume": 507832.0}, {"date": "2024-05-16", "close": 120.32, "volume": 545068.0}, {"date": "2024-05-17", "close": 119.91, "volume": 1465154.0}, {"date": "2024-05-20", "close": 118.78, "volume": 581071.0}, {"date": "2024-05-21", "close": 117.51, "volume": 846695.0}, {"date": "2024-05-22", "close": 116.89, "volume": 1004050.0}, {"date": "2024-05-23", "close": 117.37, "volume": 620141.0}, {"date": "2024-05-24", "close": 116.75, "volume": 447835.0}, {"date": "2024-05-28", "close": 117.32, "volume": 469417.0}, {"date": "2024-05-29", "close": 116.17, "volume": 480454.0}, {"date": "2024-05-30", "close": 116.24, "volume": 579566.0}, {"date": "2024-05-31", "close": 114.62, "volume": 513577.0}, {"date": "2024-06-03", "close": 105.82, "volume": 1337051.0}, {"date": "2024-06-04", "close": 111.41, "volume": 1521323.0}, {"date": "2024-06-05", "close": 113.76, "volume": 788777.0}, {"date": "2024-06-06", "close": 112.85, "volume": 429016.0}, {"date": "2024-06-07", "close": 108.35, "volume": 728345.0}, {"date": "2024-06-10", "close": 109.19, "volume": 557217.0}, {"date": "2024-06-11", "close": 109.94, "volume": 615067.0}, {"date": "2024-06-12", "close": 108.25, "volume": 446858.0}, {"date": "2024-06-13", "close": 107.23, "volume": 483094.0}, {"date": "2024-06-14", "close": 106.24, "volume": 283016.0}, {"date": "2024-06-17", "close": 108.3, "volume": 417354.0}, {"date": "2024-06-18", "close": 108.24, "volume": 693386.0}, {"date": "2024-06-20", "close": 107.88, "volume": 718077.0}, {"date": "2024-06-21", "close": 106.75, "volume": 847786.0}, {"date": "2024-06-24", "close": 108.63, "volume": 584008.0}, {"date": "2024-06-25", "close": 109.28, "volume": 1059941.0}, {"date": "2024-06-26", "close": 106.25, "volume": 706932.0}, {"date": "2024-06-27", "close": 106.15, "volume": 388063.0}, {"date": "2024-06-28", "close": 107.65, "volume": 542053.0}, {"date": "2024-07-01", "close": 108.39, "volume": 431493.0}, {"date": "2024-07-02", "close": 107.51, "volume": 478052.0}, {"date": "2024-07-03", "close": 105.5, "volume": 520255.0}, {"date": "2024-07-05", "close": 107.0, "volume": 971713.0}, {"date": "2024-07-08", "close": 109.89, "volume": 1140458.0}, {"date": "2024-07-09", "close": 112.33, "volume": 719219.0}, {"date": "2024-07-10", "close": 114.68, "volume": 490268.0}, {"date": "2024-07-11", "close": 115.6, "volume": 751060.0}, {"date": "2024-07-12", "close": 117.5, "volume": 1223132.0}, {"date": "2024-07-15", "close": 115.61, "volume": 773974.0}, {"date": "2024-07-16", "close": 118.24, "volume": 1110213.0}, {"date": "2024-07-17", "close": 117.6, "volume": 842984.0}, {"date": "2024-07-18", "close": 115.94, "volume": 717693.0}, {"date": "2024-07-19", "close": 116.31, "volume": 850664.0}, {"date": "2024-07-22", "close": 118.83, "volume": 332147.0}, {"date": "2024-07-23", "close": 117.01, "volume": 604339.0}, {"date": "2024-07-24", "close": 111.09, "volume": 803615.0}, {"date": "2024-07-25", "close": 108.27, "volume": 726736.0}, {"date": "2024-07-26", "close": 109.57, "volume": 506497.0}, {"date": "2024-07-29", "close": 109.24, "volume": 688827.0}, {"date": "2024-07-30", "close": 108.2, "volume": 737836.0}, {"date": "2024-07-31", "close": 110.25, "volume": 591353.0}, {"date": "2024-08-01", "close": 110.02, "volume": 541103.0}, {"date": "2024-08-02", "close": 108.87, "volume": 799958.0}, {"date": "2024-08-05", "close": 106.85, "volume": 621994.0}, {"date": "2024-08-06", "close": 107.13, "volume": 587113.0}, {"date": "2024-08-07", "close": 109.82, "volume": 403288.0}, {"date": "2024-08-08", "close": 110.59, "volume": 696271.0}, {"date": "2024-08-09", "close": 111.82, "volume": 517676.0}, {"date": "2024-08-12", "close": 110.01, "volume": 340366.0}, {"date": "2024-08-13", "close": 111.44, "volume": 733768.0}, {"date": "2024-08-14", "close": 112.45, "volume": 369112.0}, {"date": "2024-08-15", "close": 112.92, "volume": 594359.0}, {"date": "2024-08-16", "close": 113.0, "volume": 555174.0}, {"date": "2024-08-19", "close": 113.54, "volume": 789703.0}, {"date": "2024-08-20", "close": 110.23, "volume": 683101.0}, {"date": "2024-08-21", "close": 107.38, "volume": 786366.0}, {"date": "2024-08-22", "close": 107.01, "volume": 422316.0}, {"date": "2024-08-23", "close": 107.98, "volume": 652167.0}, {"date": "2024-08-26", "close": 105.52, "volume": 816130.0}, {"date": "2024-08-27", "close": 104.91, "volume": 1016345.0}, {"date": "2024-08-28", "close": 104.51, "volume": 959661.0}, {"date": "2024-08-29", "close": 103.81, "volume": 769924.0}, {"date": "2024-08-30", "close": 102.78, "volume": 1640715.0}, {"date": "2024-09-03", "close": 100.56, "volume": 722121.0}, {"date": "2024-09-04", "close": 102.89, "volume": 608427.0}, {"date": "2024-09-05", "close": 102.06, "volume": 880264.0}, {"date": "2024-09-06", "close": 101.96, "volume": 1155589.0}, {"date": "2024-09-09", "close": 102.19, "volume": 364364.0}, {"date": "2024-09-10", "close": 99.72, "volume": 405168.0}, {"date": "2024-09-11", "close": 101.36, "volume": 379099.0}, {"date": "2024-09-12", "close": 103.25, "volume": 415209.0}, {"date": "2024-09-13", "close": 104.57, "volume": 503222.0}, {"date": "2024-09-16", "close": 103.56, "volume": 848537.0}, {"date": "2024-09-17", "close": 103.21, "volume": 509373.0}, {"date": "2024-09-18", "close": 102.08, "volume": 368701.0}, {"date": "2024-09-19", "close": 102.21, "volume": 689700.0}, {"date": "2024-09-20", "close": 99.75, "volume": 1203133.0}, {"date": "2024-09-23", "close": 100.33, "volume": 852631.0}, {"date": "2024-09-24", "close": 100.99, "volume": 454565.0}, {"date": "2024-09-25", "close": 100.16, "volume": 823366.0}, {"date": "2024-09-26", "close": 100.92, "volume": 434250.0}, {"date": "2024-09-27", "close": 99.39, "volume": 715813.0}, {"date": "2024-09-30", "close": 98.71, "volume": 581793.0}, {"date": "2024-10-01", "close": 99.61, "volume": 432276.0}, {"date": "2024-10-02", "close": 98.32, "volume": 767990.0}, {"date": "2024-10-03", "close": 98.89, "volume": 546990.0}, {"date": "2024-10-04", "close": 99.67, "volume": 602715.0}, {"date": "2024-10-07", "close": 99.43, "volume": 811624.0}, {"date": "2024-10-08", "close": 98.73, "volume": 899002.0}, {"date": "2024-10-09", "close": 98.29, "volume": 785628.0}, {"date": "2024-10-10", "close": 98.42, "volume": 271647.0}, {"date": "2024-10-11", "close": 98.58, "volume": 268417.0}, {"date": "2024-10-14", "close": 98.66, "volume": 321203.0}, {"date": "2024-10-15", "close": 98.72, "volume": 609190.0}, {"date": "2024-10-16", "close": 97.39, "volume": 567051.0}, {"date": "2024-10-17", "close": 95.98, "volume": 593442.0}, {"date": "2024-10-18", "close": 97.88, "volume": 529457.0}, {"date": "2024-10-21", "close": 98.27, "volume": 814891.0}, {"date": "2024-10-22", "close": 98.0, "volume": 932673.0}, {"date": "2024-10-23", "close": 97.7, "volume": 451059.0}, {"date": "2024-10-24", "close": 96.54, "volume": 714107.0}, {"date": "2024-10-25", "close": 96.75, "volume": 876131.0}, {"date": "2024-10-28", "close": 98.38, "volume": 761188.0}, {"date": "2024-10-29", "close": 96.8, "volume": 626388.0}, {"date": "2024-10-30", "close": 96.07, "volume": 883171.0}, {"date": "2024-10-31", "close": 96.89, "volume": 678153.0}, {"date": "2024-11-01", "close": 96.74, "volume": 768394.0}, {"date": "2024-11-04", "close": 97.61, "volume": 868435.0}, {"date": "2024-11-05", "close": 96.23, "volume": 555569.0}, {"date": "2024-11-06", "close": 96.66, "volume": 798265.0}, {"date": "2024-11-07", "close": 97.01, "volume": 460135.0}, {"date": "2024-11-08", "close": 96.87, "volume": 502213.0}, {"date": "2024-11-11", "close": 96.2, "volume": 812864.0}, {"date": "2024-11-12", "close": 93.14, "volume": 417138.0}, {"date": "2024-11-13", "close": 92.75, "volume": 603187.0}, {"date": "2024-11-14", "close": 91.16, "volume": 318323.0}, {"date": "2024-11-15", "close": 90.08, "volume": 460568.0}, {"date": "2024-11-18", "close": 90.17, "volume": 539381.0}, {"date": "2024-11-19", "close": 89.3, "volume": 635531.0}, {"date": "2024-11-20", "close": 86.91, "volume": 1045703.0}, {"date": "2024-11-21", "close": 86.64, "volume": 833090.0}, {"date": "2024-11-22", "close": 87.14, "volume": 879265.0}, {"date": "2024-11-25", "close": 88.5, "volume": 965896.0}, {"date": "2024-11-26", "close": 87.57, "volume": 477712.0}, {"date": "2024-11-27", "close": 85.81, "volume": 786619.0}, {"date": "2024-11-29", "close": 89.39, "volume": 733362.0}, {"date": "2024-12-02", "close": 87.52, "volume": 547457.0}, {"date": "2024-12-03", "close": 89.23, "volume": 674262.0}, {"date": "2024-12-04", "close": 90.69, "volume": 519292.0}, {"date": "2024-12-05", "close": 91.88, "volume": 555782.0}, {"date": "2024-12-06", "close": 90.83, "volume": 851491.0}, {"date": "2024-12-09", "close": 90.68, "volume": 409019.0}, {"date": "2024-12-10", "close": 89.32, "volume": 481486.0}, {"date": "2024-12-11", "close": 89.32, "volume": 358001.0}, {"date": "2024-12-12", "close": 88.55, "volume": 308271.0}, {"date": "2024-12-13", "close": 88.68, "volume": 684369.0}, {"date": "2024-12-16", "close": 86.84, "volume": 509848.0}, {"date": "2024-12-17", "close": 88.43, "volume": 521337.0}, {"date": "2024-12-18", "close": 86.8, "volume": 446246.0}, {"date": "2024-12-19", "close": 84.71, "volume": 594491.0}, {"date": "2024-12-20", "close": 87.3, "volume": 457082.0}, {"date": "2024-12-23", "close": 87.33, "volume": 245325.0}, {"date": "2024-12-24", "close": 87.34, "volume": 100808.0}, {"date": "2024-12-26", "close": 87.79, "volume": 170314.0}, {"date": "2024-12-27", "close": 87.28, "volume": 224635.0}, {"date": "2024-12-30", "close": 85.31, "volume": 354333.0}, {"date": "2024-12-31", "close": 85.49, "volume": 320124.0}, {"date": "2025-01-02", "close": 85.42, "volume": 263840.0}, {"date": "2025-01-03", "close": 81.23, "volume": 404709.0}, {"date": "2025-01-06", "close": 83.44, "volume": 784072.0}, {"date": "2025-01-07", "close": 85.1, "volume": 496797.0}, {"date": "2025-01-08", "close": 83.83, "volume": 322796.0}, {"date": "2025-01-10", "close": 82.26, "volume": 329803.0}, {"date": "2025-01-13", "close": 83.54, "volume": 550036.0}, {"date": "2025-01-14", "close": 83.59, "volume": 521999.0}, {"date": "2025-01-15", "close": 83.48, "volume": 243289.0}, {"date": "2025-01-16", "close": 82.29, "volume": 495584.0}, {"date": "2025-01-17", "close": 82.5, "volume": 644201.0}, {"date": "2025-01-21", "close": 84.97, "volume": 568424.0}, {"date": "2025-01-22", "close": 84.46, "volume": 380087.0}, {"date": "2025-01-23", "close": 84.25, "volume": 361847.0}, {"date": "2025-01-24", "close": 85.33, "volume": 370780.0}, {"date": "2025-01-27", "close": 84.65, "volume": 419605.0}, {"date": "2025-01-28", "close": 86.34, "volume": 707971.0}, {"date": "2025-01-29", "close": 86.63, "volume": 483244.0}, {"date": "2025-01-30", "close": 87.28, "volume": 435927.0}, {"date": "2025-01-31", "close": 85.32, "volume": 338606.0}, {"date": "2025-02-03", "close": 84.9, "volume": 567241.0}, {"date": "2025-02-04", "close": 85.77, "volume": 535192.0}, {"date": "2025-02-05", "close": 85.1, "volume": 816758.0}, {"date": "2025-02-06", "close": 89.7, "volume": 675300.0}, {"date": "2025-02-07", "close": 87.79, "volume": 651239.0}, {"date": "2025-02-10", "close": 87.2, "volume": 234102.0}, {"date": "2025-02-11", "close": 87.91, "volume": 280244.0}, {"date": "2025-02-12", "close": 89.02, "volume": 361726.0}, {"date": "2025-02-13", "close": 89.71, "volume": 425821.0}, {"date": "2025-02-14", "close": 91.11, "volume": 413411.0}, {"date": "2025-02-18", "close": 91.43, "volume": 353080.0}, {"date": "2025-02-19", "close": 90.69, "volume": 774061.0}, {"date": "2025-02-20", "close": 90.6, "volume": 1038453.0}, {"date": "2025-02-21", "close": 89.4, "volume": 467127.0}, {"date": "2025-02-24", "close": 89.63, "volume": 466023.0}, {"date": "2025-02-25", "close": 89.0, "volume": 581047.0}, {"date": "2025-02-26", "close": 89.47, "volume": 737149.0}, {"date": "2025-02-27", "close": 94.09, "volume": 1250914.0}, {"date": "2025-02-28", "close": 94.08, "volume": 864738.0}, {"date": "2025-03-03", "close": 93.39, "volume": 553995.0}, {"date": "2025-03-04", "close": 93.04, "volume": 738976.0}, {"date": "2025-03-05", "close": 95.28, "volume": 868335.0}, {"date": "2025-03-06", "close": 97.43, "volume": 698398.0}, {"date": "2025-03-07", "close": 97.72, "volume": 506179.0}, {"date": "2025-03-10", "close": 96.62, "volume": 522117.0}, {"date": "2025-03-11", "close": 96.39, "volume": 435345.0}, {"date": "2025-03-12", "close": 98.32, "volume": 425315.0}, {"date": "2025-03-13", "close": 97.71, "volume": 452924.0}, {"date": "2025-03-14", "close": 99.02, "volume": 680980.0}, {"date": "2025-03-17", "close": 100.59, "volume": 236824.0}, {"date": "2025-03-18", "close": 99.32, "volume": 510573.0}, {"date": "2025-03-19", "close": 99.43, "volume": 284698.0}, {"date": "2025-03-20", "close": 98.62, "volume": 365115.0}, {"date": "2025-03-21", "close": 97.39, "volume": 511933.0}, {"date": "2025-03-24", "close": 96.61, "volume": 287354.0}, {"date": "2025-03-25", "close": 97.1, "volume": 365895.0}, {"date": "2025-03-26", "close": 96.93, "volume": 356817.0}, {"date": "2025-03-27", "close": 99.2, "volume": 444763.0}, {"date": "2025-03-28", "close": 100.13, "volume": 495652.0}, {"date": "2025-03-31", "close": 97.58, "volume": 453742.0}, {"date": "2025-04-01", "close": 100.13, "volume": 393084.0}, {"date": "2025-04-02", "close": 99.93, "volume": 304621.0}, {"date": "2025-04-03", "close": 101.46, "volume": 871015.0}, {"date": "2025-04-04", "close": 96.81, "volume": 799737.0}, {"date": "2025-04-07", "close": 92.5, "volume": 933055.0}, {"date": "2025-04-08", "close": 93.22, "volume": 792564.0}, {"date": "2025-04-09", "close": 97.68, "volume": 1534070.0}, {"date": "2025-04-10", "close": 96.74, "volume": 1029463.0}, {"date": "2025-04-11", "close": 98.43, "volume": 660576.0}, {"date": "2025-04-14", "close": 100.18, "volume": 613821.0}, {"date": "2025-04-15", "close": 101.47, "volume": 765849.0}, {"date": "2025-04-16", "close": 103.79, "volume": 847475.0}, {"date": "2025-04-17", "close": 105.82, "volume": 370258.0}, {"date": "2025-04-21", "close": 104.5, "volume": 536831.0}, {"date": "2025-04-22", "close": 106.23, "volume": 914209.0}, {"date": "2025-04-23", "close": 106.34, "volume": 1419880.0}, {"date": "2025-04-24", "close": 105.91, "volume": 932240.0}, {"date": "2025-04-25", "close": 106.41, "volume": 663605.0}, {"date": "2025-04-28", "close": 106.34, "volume": 857271.0}, {"date": "2025-04-29", "close": 105.45, "volume": 1424004.0}, {"date": "2025-04-30", "close": 105.31, "volume": 821875.0}, {"date": "2025-05-01", "close": 102.15, "volume": 367122.0}, {"date": "2025-05-02", "close": 101.27, "volume": 405398.0}, {"date": "2025-05-05", "close": 100.73, "volume": 315854.0}, {"date": "2025-05-06", "close": 102.88, "volume": 515427.0}, {"date": "2025-05-07", "close": 103.97, "volume": 542148.0}, {"date": "2025-05-08", "close": 101.73, "volume": 483612.0}, {"date": "2025-05-09", "close": 102.04, "volume": 339239.0}, {"date": "2025-05-12", "close": 99.85, "volume": 746881.0}, {"date": "2025-05-13", "close": 102.03, "volume": 667050.0}, {"date": "2025-05-14", "close": 102.54, "volume": 645344.0}, {"date": "2025-05-15", "close": 102.45, "volume": 430499.0}, {"date": "2025-05-16", "close": 103.4, "volume": 582826.0}, {"date": "2025-05-19", "close": 107.0, "volume": 492949.0}, {"date": "2025-05-20", "close": 107.84, "volume": 457449.0}, {"date": "2025-05-21", "close": 107.43, "volume": 726433.0}, {"date": "2025-05-22", "close": 105.86, "volume": 543337.0}, {"date": "2025-05-23", "close": 106.59, "volume": 450404.0}, {"date": "2025-05-27", "close": 107.09, "volume": 609965.0}, {"date": "2025-05-28", "close": 106.85, "volume": 475897.0}, {"date": "2025-05-29", "close": 107.44, "volume": 433693.0}, {"date": "2025-05-30", "close": 106.53, "volume": 493029.0}, {"date": "2025-06-02", "close": 106.64, "volume": 482692.0}, {"date": "2025-06-03", "close": 105.58, "volume": 527106.0}, {"date": "2025-06-04", "close": 104.86, "volume": 515056.0}, {"date": "2025-06-05", "close": 105.28, "volume": 597438.0}, {"date": "2025-06-06", "close": 107.06, "volume": 441376.0}, {"date": "2025-06-09", "close": 104.77, "volume": 455585.0}, {"date": "2025-06-10", "close": 105.42, "volume": 408099.0}, {"date": "2025-06-11", "close": 106.31, "volume": 365954.0}, {"date": "2025-06-12", "close": 105.78, "volume": 413798.0}, {"date": "2025-06-13", "close": 105.93, "volume": 398482.0}, {"date": "2025-06-16", "close": 104.82, "volume": 400263.0}, {"date": "2025-06-17", "close": 102.59, "volume": 599950.0}, {"date": "2025-06-18", "close": 101.8, "volume": 641292.0}, {"date": "2025-06-20", "close": 100.44, "volume": 676524.0}, {"date": "2025-06-23", "close": 100.63, "volume": 555807.0}, {"date": "2025-06-24", "close": 101.23, "volume": 578888.0}, {"date": "2025-06-25", "close": 100.78, "volume": 604005.0}, {"date": "2025-06-26", "close": 101.58, "volume": 607712.0}, {"date": "2025-06-27", "close": 101.99, "volume": 384853.0}, {"date": "2025-06-30", "close": 102.98, "volume": 509234.0}, {"date": "2025-07-01", "close": 103.39, "volume": 401815.0}, {"date": "2025-07-02", "close": 106.19, "volume": 610912.0}, {"date": "2025-07-03", "close": 105.7, "volume": 145478.0}, {"date": "2025-07-07", "close": 105.69, "volume": 453602.0}, {"date": "2025-07-08", "close": 104.48, "volume": 585740.0}, {"date": "2025-07-09", "close": 102.46, "volume": 697271.0}, {"date": "2025-07-10", "close": 101.5, "volume": 656017.0}, {"date": "2025-07-11", "close": 100.67, "volume": 530844.0}, {"date": "2025-07-14", "close": 98.62, "volume": 724125.0}, {"date": "2025-07-15", "close": 98.22, "volume": 644064.0}, {"date": "2025-07-16", "close": 99.31, "volume": 788676.0}, {"date": "2025-07-17", "close": 100.29, "volume": 2374594.0}, {"date": "2025-07-18", "close": 99.37, "volume": 405251.0}, {"date": "2025-07-21", "close": 99.83, "volume": 384898.0}, {"date": "2025-07-22", "close": 98.43, "volume": 493906.0}, {"date": "2025-07-23", "close": 97.58, "volume": 516060.0}, {"date": "2025-07-24", "close": 97.84, "volume": 731219.0}, {"date": "2025-07-25", "close": 98.6, "volume": 553716.0}, {"date": "2025-07-28", "close": 92.04, "volume": 2111081.0}, {"date": "2025-07-29", "close": 92.24, "volume": 1264301.0}, {"date": "2025-07-30", "close": 89.89, "volume": 1164840.0}, {"date": "2025-07-31", "close": 90.46, "volume": 1394402.0}, {"date": "2025-08-01", "close": 88.97, "volume": 655750.0}, {"date": "2025-08-04", "close": 88.3, "volume": 668147.0}, {"date": "2025-08-05", "close": 89.17, "volume": 550572.0}, {"date": "2025-08-06", "close": 88.18, "volume": 640291.0}, {"date": "2025-08-07", "close": 88.23, "volume": 1725827.0}, {"date": "2025-08-08", "close": 86.86, "volume": 1261902.0}, {"date": "2025-08-11", "close": 86.22, "volume": 519349.0}, {"date": "2025-08-12", "close": 86.16, "volume": 732509.0}, {"date": "2025-08-13", "close": 85.74, "volume": 1668772.0}, {"date": "2025-08-14", "close": 84.55, "volume": 1516549.0}, {"date": "2025-08-15", "close": 85.25, "volume": 2380324.0}, {"date": "2025-08-18", "close": 85.31, "volume": 1149010.0}, {"date": "2025-08-19", "close": 84.54, "volume": 2001757.0}, {"date": "2025-08-20", "close": 86.23, "volume": 905451.0}, {"date": "2025-08-21", "close": 87.0, "volume": 2724950.0}, {"date": "2025-08-22", "close": 88.88, "volume": 1078063.0}, {"date": "2025-08-25", "close": 88.11, "volume": 467226.0}, {"date": "2025-08-26", "close": 86.91, "volume": 660042.0}, {"date": "2025-08-27", "close": 86.99, "volume": 586828.0}, {"date": "2025-08-28", "close": 87.68, "volume": 637106.0}, {"date": "2025-08-29", "close": 86.64, "volume": 826921.0}, {"date": "2025-09-02", "close": 86.92, "volume": 519434.0}, {"date": "2025-09-03", "close": 83.67, "volume": 765942.0}, {"date": "2025-09-04", "close": 85.45, "volume": 463993.0}, {"date": "2025-09-05", "close": 85.36, "volume": 596539.0}, {"date": "2025-09-08", "close": 86.79, "volume": 1464657.0}, {"date": "2025-09-09", "close": 87.03, "volume": 1031224.0}, {"date": "2025-09-10", "close": 86.77, "volume": 642261.0}, {"date": "2025-09-11", "close": 90.38, "volume": 990272.0}, {"date": "2025-09-12", "close": 92.31, "volume": 1176844.0}, {"date": "2025-09-15", "close": 94.38, "volume": 1342574.0}, {"date": "2025-09-16", "close": 91.32, "volume": 607337.0}, {"date": "2025-09-17", "close": 93.03, "volume": 1511737.0}, {"date": "2025-09-18", "close": 92.69, "volume": 881182.0}, {"date": "2025-09-19", "close": 96.3, "volume": 1666057.0}, {"date": "2025-09-22", "close": 97.0, "volume": 803500.0}, {"date": "2025-09-23", "close": 98.31, "volume": 677017.0}, {"date": "2025-09-24", "close": 97.82, "volume": 570139.0}, {"date": "2025-09-25", "close": 96.93, "volume": 500033.0}, {"date": "2025-09-26", "close": 98.51, "volume": 424492.0}, {"date": "2025-09-29", "close": 99.33, "volume": 847137.0}, {"date": "2025-09-30", "close": 98.63, "volume": 653999.0}, {"date": "2025-10-01", "close": 95.56, "volume": 742948.0}, {"date": "2025-10-02", "close": 96.32, "volume": 497514.0}, {"date": "2025-10-03", "close": 95.71, "volume": 289905.0}, {"date": "2025-10-06", "close": 95.13, "volume": 769069.0}, {"date": "2025-10-07", "close": 94.29, "volume": 261441.0}, {"date": "2025-10-08", "close": 96.21, "volume": 363696.0}, {"date": "2025-10-09", "close": 95.18, "volume": 354529.0}, {"date": "2025-10-10", "close": 93.76, "volume": 343349.0}, {"date": "2025-10-13", "close": 92.65, "volume": 385396.0}, {"date": "2025-10-14", "close": 92.13, "volume": 418479.0}, {"date": "2025-10-15", "close": 93.01, "volume": 523843.0}, {"date": "2025-10-16", "close": 95.37, "volume": 513209.0}, {"date": "2025-10-17", "close": 96.09, "volume": 484434.0}, {"date": "2025-10-20", "close": 95.69, "volume": 318441.0}, {"date": "2025-10-21", "close": 93.1, "volume": 426999.0}, {"date": "2025-10-22", "close": 96.0, "volume": 408506.0}, {"date": "2025-10-23", "close": 96.59, "volume": 308566.0}, {"date": "2025-10-24", "close": 95.46, "volume": 255054.0}, {"date": "2025-10-27", "close": 95.75, "volume": 266507.0}, {"date": "2025-10-28", "close": 95.17, "volume": 634170.0}, {"date": "2025-10-29", "close": 94.66, "volume": 685938.0}, {"date": "2025-10-30", "close": 95.6, "volume": 766649.0}, {"date": "2025-10-31", "close": 94.36, "volume": 499162.0}, {"date": "2025-11-03", "close": 94.12, "volume": 269179.0}, {"date": "2025-11-04", "close": 92.35, "volume": 367964.0}, {"date": "2025-11-05", "close": 94.14, "volume": 322701.0}, {"date": "2025-11-06", "close": 93.33, "volume": 212399.0}, {"date": "2025-11-07", "close": 95.85, "volume": 202454.0}, {"date": "2025-11-10", "close": 94.74, "volume": 230523.0}, {"date": "2025-11-11", "close": 97.37, "volume": 451797.0}, {"date": "2025-11-12", "close": 96.0, "volume": 200595.0}, {"date": "2025-11-13", "close": 94.01, "volume": 261871.0}, {"date": "2025-11-14", "close": 94.04, "volume": 254905.0}, {"date": "2025-11-17", "close": 93.51, "volume": 142327.0}, {"date": "2025-11-18", "close": 94.44, "volume": 385045.0}, {"date": "2025-11-19", "close": 94.12, "volume": 209090.0}, {"date": "2025-11-20", "close": 94.03, "volume": 208781.0}, {"date": "2025-11-21", "close": 94.83, "volume": 275644.0}, {"date": "2025-11-24", "close": 93.73, "volume": 347103.0}, {"date": "2025-11-25", "close": 93.97, "volume": 284993.0}, {"date": "2025-11-26", "close": 94.15, "volume": 266919.0}, {"date": "2025-11-28", "close": 95.94, "volume": 240488.0}, {"date": "2025-12-01", "close": 96.29, "volume": 217224.0}, {"date": "2025-12-02", "close": 101.75, "volume": 968872.0}, {"date": "2025-12-03", "close": 102.28, "volume": 600326.0}, {"date": "2025-12-04", "close": 101.47, "volume": 359264.0}, {"date": "2025-12-05", "close": 100.63, "volume": 458199.0}, {"date": "2025-12-08", "close": 101.04, "volume": 517204.0}, {"date": "2025-12-09", "close": 103.4, "volume": 464386.0}, {"date": "2025-12-10", "close": 103.55, "volume": 454314.0}, {"date": "2025-12-11", "close": 102.59, "volume": 510962.0}, {"date": "2025-12-12", "close": 104.19, "volume": 381245.0}, {"date": "2025-12-15", "close": 102.97, "volume": 607039.0}, {"date": "2025-12-16", "close": 102.08, "volume": 907341.0}, {"date": "2025-12-17", "close": 100.43, "volume": 669501.0}, {"date": "2025-12-18", "close": 102.06, "volume": 837453.0}, {"date": "2025-12-19", "close": 100.14, "volume": 863663.0}, {"date": "2025-12-22", "close": 101.02, "volume": 308749.0}, {"date": "2025-12-23", "close": 102.24, "volume": 412268.0}, {"date": "2025-12-24", "close": 102.84, "volume": 130918.0}, {"date": "2025-12-26", "close": 103.16, "volume": 170012.0}, {"date": "2025-12-29", "close": 102.84, "volume": 284788.0}, {"date": "2025-12-30", "close": 100.64, "volume": 406413.0}, {"date": "2025-12-31", "close": 101.07, "volume": 161075.0}, {"date": "2026-01-02", "close": 100.94, "volume": 291827.0}, {"date": "2026-01-05", "close": 102.5, "volume": 430008.0}, {"date": "2026-01-06", "close": 100.85, "volume": 487294.0}, {"date": "2026-01-07", "close": 100.58, "volume": 324607.0}, {"date": "2026-01-08", "close": 102.36, "volume": 344936.0}, {"date": "2026-01-09", "close": 101.98, "volume": 421559.0}, {"date": "2026-01-12", "close": 102.19, "volume": 277629.0}, {"date": "2026-01-13", "close": 103.03, "volume": 486316.0}, {"date": "2026-01-14", "close": 103.85, "volume": 378264.0}, {"date": "2026-01-15", "close": 102.98, "volume": 1157731.0}, {"date": "2026-01-16", "close": 101.68, "volume": 323296.0}, {"date": "2026-01-20", "close": 103.2, "volume": 721625.0}, {"date": "2026-01-21", "close": 103.68, "volume": 318171.0}, {"date": "2026-01-22", "close": 106.14, "volume": 501717.0}, {"date": "2026-01-23", "close": 106.96, "volume": 298584.0}, {"date": "2026-01-26", "close": 107.5, "volume": 650211.0}, {"date": "2026-01-27", "close": 107.6, "volume": 398938.0}, {"date": "2026-01-28", "close": 108.09, "volume": 377205.0}, {"date": "2026-01-29", "close": 106.15, "volume": 401455.0}, {"date": "2026-01-30", "close": 104.36, "volume": 552125.0}, {"date": "2026-02-02", "close": 105.03, "volume": 336220.0}, {"date": "2026-02-03", "close": 108.43, "volume": 900575.0}, {"date": "2026-02-04", "close": 106.68, "volume": 512062.0}, {"date": "2026-02-05", "close": 107.32, "volume": 554806.0}, {"date": "2026-02-06", "close": 110.37, "volume": 611023.0}, {"date": "2026-02-09", "close": 111.44, "volume": 325958.0}, {"date": "2026-02-10", "close": 113.23, "volume": 338261.0}, {"date": "2026-02-11", "close": 113.28, "volume": 409630.0}, {"date": "2026-02-12", "close": 112.86, "volume": 324476.0}, {"date": "2026-02-13", "close": 114.39, "volume": 368188.0}, {"date": "2026-02-17", "close": 114.65, "volume": 272812.0}, {"date": "2026-02-18", "close": 112.2, "volume": 423196.0}, {"date": "2026-02-19", "close": 112.13, "volume": 249118.0}, {"date": "2026-02-20", "close": 113.51, "volume": 285920.0}, {"date": "2026-02-23", "close": 111.4, "volume": 340422.0}, {"date": "2026-02-24", "close": 111.86, "volume": 332163.0}, {"date": "2026-02-25", "close": 112.73, "volume": 544530.0}, {"date": "2026-02-26", "close": 113.17, "volume": 553034.0}, {"date": "2026-02-27", "close": 112.32, "volume": 412848.0}, {"date": "2026-03-02", "close": 112.33, "volume": 456722.0}, {"date": "2026-03-03", "close": 109.37, "volume": 525699.0}, {"date": "2026-03-04", "close": 111.54, "volume": 397597.0}, {"date": "2026-03-05", "close": 108.85, "volume": 246638.0}, {"date": "2026-03-06", "close": 109.53, "volume": 479098.0}, {"date": "2026-03-09", "close": 109.31, "volume": 511624.0}, {"date": "2026-03-10", "close": 108.73, "volume": 248330.0}, {"date": "2026-03-11", "close": 108.99, "volume": 323104.0}, {"date": "2026-03-12", "close": 107.33, "volume": 421044.0}, {"date": "2026-03-13", "close": 106.18, "volume": 413005.0}, {"date": "2026-03-16", "close": 107.01, "volume": 176905.0}, {"date": "2026-03-17", "close": 107.0, "volume": 362720.0}, {"date": "2026-03-18", "close": 105.4, "volume": 285732.0}, {"date": "2026-03-19", "close": 106.08, "volume": 389660.0}, {"date": "2026-03-20", "close": 101.39, "volume": 318623.0}, {"date": "2026-03-23", "close": 102.9, "volume": 317814.0}, {"date": "2026-03-24", "close": 105.8, "volume": 455777.0}, {"date": "2026-03-25", "close": 108.51, "volume": 303176.0}, {"date": "2026-03-26", "close": 106.96, "volume": 377773.0}, {"date": "2026-03-27", "close": 107.57, "volume": 378826.0}, {"date": "2026-03-30", "close": 108.11, "volume": 525831.0}, {"date": "2026-03-31", "close": 111.06, "volume": 478945.0}, {"date": "2026-04-01", "close": 113.1, "volume": 378263.0}, {"date": "2026-04-02", "close": 114.74, "volume": 306471.0}, {"date": "2026-04-06", "close": 113.74, "volume": 331915.0}, {"date": "2026-04-07", "close": 115.1, "volume": 331275.0}, {"date": "2026-04-08", "close": 115.57, "volume": 508272.0}, {"date": "2026-04-09", "close": 115.28, "volume": 629169.0}, {"date": "2026-04-10", "close": 116.61, "volume": 433581.0}, {"date": "2026-04-13", "close": 117.28, "volume": 300219.0}, {"date": "2026-04-14", "close": 115.07, "volume": 404063.0}, {"date": "2026-04-15", "close": 117.0, "volume": 401250.0}, {"date": "2026-04-16", "close": 116.96, "volume": 480860.0}, {"date": "2026-04-17", "close": 117.72, "volume": 335293.0}, {"date": "2026-04-20", "close": 117.34, "volume": 421432.0}, {"date": "2026-04-21", "close": 115.55, "volume": 357524.0}, {"date": "2026-04-22", "close": 113.6, "volume": 402211.0}, {"date": "2026-04-23", "close": 113.62, "volume": 382940.0}, {"date": "2026-04-24", "close": 113.73, "volume": 461174.0}, {"date": "2026-04-27", "close": 113.04, "volume": 495809.0}, {"date": "2026-04-28", "close": 113.68, "volume": 378132.0}, {"date": "2026-04-29", "close": 112.01, "volume": 413046.0}, {"date": "2026-04-30", "close": 118.24, "volume": 966263.0}, {"date": "2026-05-01", "close": 119.97, "volume": 465979.0}, {"date": "2026-05-04", "close": 118.91, "volume": 438429.0}, {"date": "2026-05-05", "close": 121.29, "volume": 416907.0}, {"date": "2026-05-06", "close": 122.17, "volume": 593844.0}, {"date": "2026-05-07", "close": 119.91, "volume": 759273.0}, {"date": "2026-05-08", "close": 121.2, "volume": 481832.0}, {"date": "2026-05-11", "close": 123.12, "volume": 334242.0}, {"date": "2026-05-12", "close": 124.87, "volume": 335713.0}, {"date": "2026-05-13", "close": 123.04, "volume": 452619.0}, {"date": "2026-05-14", "close": 122.24, "volume": 452977.0}, {"date": "2026-05-15", "close": 121.38, "volume": 587176.0}, {"date": "2026-05-18", "close": 122.25, "volume": 425390.0}, {"date": "2026-05-19", "close": 121.86, "volume": 880189.0}, {"date": "2026-05-20", "close": 121.55, "volume": 804800.0}, {"date": "2026-05-21", "close": 121.4, "volume": 497245.0}, {"date": "2026-05-22", "close": 121.28, "volume": 342741.0}, {"date": "2026-05-26", "close": 121.92, "volume": 466331.0}, {"date": "2026-05-27", "close": 122.67, "volume": 429344.0}, {"date": "2026-05-28", "close": 120.86, "volume": 534511.0}, {"date": "2026-05-29", "close": 119.03, "volume": 520629.0}, {"date": "2026-06-01", "close": 117.73, "volume": 793669.0}, {"date": "2026-06-02", "close": 120.14, "volume": 531688.0}, {"date": "2026-06-03", "close": 121.81, "volume": 362640.0}, {"date": "2026-06-04", "close": 122.53, "volume": 319929.0}, {"date": "2026-06-05", "close": 122.88, "volume": 315919.0}, {"date": "2026-06-08", "close": 122.51, "volume": 753336.0}, {"date": "2026-06-09", "close": 122.2, "volume": 858553.0}, {"date": "2026-06-10", "close": 123.65, "volume": 561665.0}, {"date": "2026-06-11", "close": 128.36, "volume": 601493.0}, {"date": "2026-06-12", "close": 129.37, "volume": 475220.0}, {"date": "2026-06-15", "close": 126.34, "volume": 709686.0}, {"date": "2026-06-16", "close": 126.88, "volume": 515794.0}, {"date": "2026-06-17", "close": 125.56, "volume": 603274.0}, {"date": "2026-06-18", "close": 126.47, "volume": 431384.0}, {"date": "2026-06-22", "close": 125.16, "volume": 331018.0}, {"date": "2026-06-23", "close": 127.11, "volume": 582197.0}, {"date": "2026-06-24", "close": 123.08, "volume": 608338.0}, {"date": "2026-06-25", "close": 125.37, "volume": 454779.0}, {"date": "2026-06-26", "close": 128.87, "volume": 956188.0}, {"date": "2026-06-29", "close": 131.2, "volume": 476666.0}, {"date": "2026-06-30", "close": 127.9, "volume": 626022.0}, {"date": "2026-07-01", "close": 128.11, "volume": 596990.0}, {"date": "2026-07-02", "close": 129.3, "volume": 733494.0}, {"date": "2026-07-06", "close": 130.25, "volume": 513303.0}, {"date": "2026-07-07", "close": 129.5, "volume": 375554.0}, {"date": "2026-07-08", "close": 127.8, "volume": 526952.0}, {"date": "2026-07-09", "close": 127.0, "volume": 807889.0}, {"date": "2026-07-10", "close": 127.66, "volume": 407180.0}, {"date": "2026-07-13", "close": 129.01, "volume": 538893.0}, {"date": "2026-07-14", "close": 133.17, "volume": 535146.0}, {"date": "2026-07-15", "close": 128.77, "volume": 719410.0}, {"date": "2026-07-16", "close": 129.49, "volume": 310090.0}, {"date": "2026-07-17", "close": 129.02, "volume": 277915.0}, {"date": "2026-07-20", "close": 130.01, "volume": 343891.0}, {"date": "2026-07-21", "close": 130.35, "volume": 250543.0}, {"date": "2026-07-22", "close": 130.92, "volume": 290202.0}, {"date": "2026-07-23", "close": 127.08, "volume": 441980.0}, {"date": "2026-07-24", "close": 127.12, "volume": 411049.0}, {"date": "2026-07-27", "close": 132.15, "volume": 405885.0}, {"date": "2026-07-28", "close": 127.73, "volume": 955199.0}, {"date": "2026-07-29", "close": 121.06, "volume": 1027679.0}, {"date": "2026-07-30", "close": 126.76, "volume": 942242.0}, {"date": "2026-07-31", "close": 127.99, "volume": 559074.0}, {"date": "2026-08-03", "close": 125.75, "volume": 566946.0}, {"date": "2026-08-04", "close": 126.28, "volume": 488871.0}, {"date": "2026-08-05", "close": 124.37, "volume": 629659.0}, {"date": "2026-08-06", "close": 122.18, "volume": 418540.0}, {"date": "2026-08-07", "close": 122.46, "volume": 530047.0}, {"date": "2026-08-10", "close": 119.92, "volume": 238570.0}, {"date": "2026-08-11", "close": 118.23, "volume": 406916.0}, {"date": "2026-08-12", "close": 117.5, "volume": 480915.0}, {"date": "2026-08-13", "close": 116.51, "volume": 464583.0}, {"date": "2026-08-14", "close": 118.27, "volume": 440527.0}, {"date": "2026-08-17", "close": 117.28, "volume": 293249.0}, {"date": "2026-08-18", "close": 117.31, "volume": 328499.0}, {"date": "2026-08-19", "close": 118.72, "volume": 803011.0}, {"date": "2026-08-20", "close": 118.71, "volume": 404160.0}, {"date": "2026-08-21", "close": 120.68, "volume": 406592.0}, {"date": "2026-08-24", "close": 121.99, "volume": 282896.0}, {"date": "2026-08-25", "close": 123.71, "volume": 507761.0}, {"date": "2026-08-26", "close": 122.91, "volume": 347763.0}, {"date": "2026-08-27", "close": 120.34, "volume": 274559.0}, {"date": "2026-08-28", "close": 120.12, "volume": 220940.0}, {"date": "2026-08-31", "close": 120.41, "volume": 399425.0}, {"date": "2026-09-01", "close": 119.96, "volume": 379619.0}, {"date": "2026-09-02", "close": 121.37, "volume": 230681.0}, {"date": "2026-09-03", "close": 121.08, "volume": 279530.0}, {"date": "2026-09-04", "close": 120.41, "volume": 179478.0}, {"date": "2026-09-08", "close": 119.63, "volume": 409962.0}, {"date": "2026-09-09", "close": 117.98, "volume": 220579.0}, {"date": "2026-09-10", "close": 117.57, "volume": 345917.0}, {"date": "2026-09-11", "close": 116.95, "volume": 242689.0}, {"date": "2026-09-14", "close": 121.26, "volume": 453498.0}, {"date": "2026-09-15", "close": 121.6, "volume": 719924.0}, {"date": "2026-09-16", "close": 121.02, "volume": 230139.0}, {"date": "2026-09-17", "close": 120.39, "volume": 414380.0}, {"date": "2026-09-18", "close": 118.72, "volume": 443791.0}, {"date": "2026-09-21", "close": 119.86, "volume": 510897.0}, {"date": "2026-09-22", "close": 122.03, "volume": 427609.0}, {"date": "2026-09-23", "close": 119.72, "volume": 355822.0}, {"date": "2026-09-24", "close": 117.71, "volume": 378324.0}, {"date": "2026-09-25", "close": 119.62, "volume": 282871.0}, {"date": "2026-09-28", "close": 118.85, "volume": 544839.0}, {"date": "2026-09-29", "close": 119.61, "volume": 383447.0}, {"date": "2026-09-30", "close": 118.56, "volume": 702903.0}, {"date": "2026-10-01", "close": 115.19, "volume": 696892.0}, {"date": "2026-10-02", "close": 115.68, "volume": 503911.0}, {"date": "2026-10-05", "close": 116.92, "volume": 232708.0}, {"date": "2026-10-06", "close": 116.98, "volume": 402527.0}, {"date": "2026-10-07", "close": 117.11, "volume": 450980.0}, {"date": "2026-10-08", "close": 118.73, "volume": 567892.0}, {"date": "2026-10-09", "close": 119.24, "volume": 532835.0}, {"date": "2026-10-12", "close": 121.65, "volume": 357230.0}, {"date": "2026-10-13", "close": 121.18, "volume": 476580.0}, {"date": "2026-10-14", "close": 120.68, "volume": 600036.0}, {"date": "2026-10-15", "close": 120.99, "volume": 976753.0}, {"date": "2026-10-16", "close": 126.46, "volume": 1532093.0}, {"date": "2026-10-19", "close": 126.93, "volume": 999057.0}, {"date": "2026-10-20", "close": 129.11, "volume": 832323.0}, {"date": "2026-10-21", "close": 127.98, "volume": 729592.0}, {"date": "2026-10-22", "close": 129.03, "volume": 548923.0}, {"date": "2026-10-23", "close": 128.52, "volume": 355925.0}, {"date": "2026-10-26", "close": 124.98, "volume": 1093352.0}], "refreshing": true}