{"ticker": "GATX", "overview": {"cik": "40211", "ticker": "GATX", "name": "GATX CORP", "industry": "Transportation Services", "country": "United States", "sic": "4700", "announcements": [{"form": "4", "date": "2026-09-04", "title": "PRIMARY DOCUMENT", "accession": "0001989421-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "PRIMARY DOCUMENT", "accession": "0002147835-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001950047-26-008723", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001990127-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001989913-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001989421-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001950047-26-008123", "price_sensitive": false}, {"form": "3", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0002147835-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001534505-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001572385-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001554880-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001714460-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001183580-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001198444-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001329194-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001950047-26-007710", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001786914-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001374429-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001824105-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007572", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0000040211-26-000079", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000040211-26-000073", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001193125-26-292657", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0000040211-26-000065", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0000040211-26-000064", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 4, "sell_sum": 4106888.1816, "net": -4106888.1816, "insiders": 4, "first_date": "2026-08-03", "last_date": "2026-08-26"}, "metrics": {"ticker": "GATX", "has_prices": true, "as_of": "2026-08-07", "last": 177.71, "prev_close": 178.79, "change": -1.079999999999984, "change_pct": -0.006040606297891292, "session_volume": 145080.0, "vwap_5": 179.98026782208254, "vwap_20": 180.77277405647266, "vwap_60": 176.7135306514483, "vwap_250": 175.50144632406344, "high_52w": 200.76, "low_52w": 152.11, "avg_volume_20": 232788.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001989421-26-000010", "src": "INSIDERS", "ticker": "GATX", "cik": "40211", "company": "GATX CORP", "company_raw": "GATX CORP", "who": "Geoffrey Phillips", "who_key": "Phillips Geoffrey", "role": "Sr. VP, Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Insider files routine paperwork on GATX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1989421/000198942126000010/0001989421-26-000010-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87350}, {"id": "0002147835-26-000007", "src": "INSIDERS", "ticker": "GATX", "cik": "40211", "company": "GATX CORP", "company_raw": "GATX CORP", "who": "Eren Doygun", "who_key": "Doygun Eren", "role": "SVP Chief Plan. & Invest. Off.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 179518.6, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "C-suite trims GATX: $180K", "source_url": "https://www.sec.gov/Archives/edgar/data/2147835/000214783526000007/0002147835-26-000007-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98870}, {"id": "0001989913-26-000008", "src": "INSIDERS", "ticker": "GATX", "cik": "40211", "company": "GATX CORP", "company_raw": "GATX CORP", "who": "Kevin Hillesland", "who_key": "Hillesland Kevin", "role": "SVP, Structured Finance", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 12573.925, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Insider files routine paperwork on GATX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1989913/000198991326000008/0001989913-26-000008-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114710}, {"id": "0001989421-26-000008", "src": "INSIDERS", "ticker": "GATX", "cik": "40211", "company": "GATX CORP", "company_raw": "GATX CORP", "who": "Geoffrey Phillips", "who_key": "Phillips Geoffrey", "role": "Sr. VP, Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 12573.925, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Insider files routine paperwork on GATX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1989421/000198942126000008/0001989421-26-000008-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114710}, {"id": "0001990127-26-000008", "src": "INSIDERS", "ticker": "GATX", "cik": "40211", "company": "GATX CORP", "company_raw": "GATX CORP", "who": "John Sbragia", "who_key": "Sbragia John", "role": "SVP, Engineering and Quality", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 342759.05, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Someone inside GATX is selling \u2014 $343K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1990127/000199012726000008/0001990127-26-000008-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "0001534505-26-000008", "src": "INSIDERS", "ticker": "GATX", "cik": "40211", "company": "GATX CORP", "company_raw": "GATX CORP", "who": "Thomas A. Ellman", "who_key": "Ellman Thomas A.", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3277410.0368, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "$3.3M sale: The CFO lightens up on GATX", "source_url": "https://www.sec.gov/Archives/edgar/data/1534505/000153450526000008/0001534505-26-000008-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129110}, {"id": "0001824105-26-000007", "src": "INSIDERS", "ticker": "GATX", "cik": "40211", "company": "GATX CORP", "company_raw": "GATX CORP", "who": "Jennifer Van Aken", "who_key": "Van Aken Jennifer", "role": "Sr VP Treasurer & CRO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 307200.4948, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "Insider trims $307K of GATX", "source_url": "https://www.sec.gov/Archives/edgar/data/1824105/000182410526000007/0001824105-26-000007-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131990}, {"id": "13DG-0001102578-26-000029", "src": "13DG", "ticker": "GATX", "cik": "40211", "company": "GATX CORP", "company_raw": "GATX CORP", "who": "Earnest Partners LLC", "who_key": "EARNEST PARTNERS LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "EARNEST PARTNERS LLC moves to a 7.3% passive stake in GATX", "source_url": "https://www.sec.gov/Archives/edgar/data/1102578/0001102578-26-000029-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "13DG-0002100119-26-000530", "src": "13DG", "ticker": "GATX", "cik": "40211", "company": "GATX CORP", "company_raw": "GATX CORP", "who": "GATX Corp", "who_key": "GATX CORP", "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": "Transportation Services", "country": "United States", "headline": "GATX CORP crosses 5% of GATX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/40211/0002100119-26-000530-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}, {"id": "13DG-0002100121-26-000351", "src": "13DG", "ticker": "GATX", "cik": "40211", "company": "GATX CORP", "company_raw": "GATX CORP", "who": "GATX Corp", "who_key": "GATX CORP", "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": "Transportation Services", "country": "United States", "headline": "GATX CORP crosses 5% of GATX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/40211/0002100121-26-000351-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}, {"id": "13DG-0000807249-26-000039", "src": "13DG", "ticker": "GATX", "cik": "40211", "company": "GATX CORP", "company_raw": "GATX CORP", "who": "Gamco Investors, Inc. ET AL", "who_key": "GAMCO INVESTORS, INC. ET AL", "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": "Transportation Services", "country": "United States", "headline": "GAMCO INVESTORS, INC. ET AL adjusts its stake in GATX (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/807249/0000807249-26-000039-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309110}, {"id": "HOUSE-2025-20030891-T262", "src": "CONGRESS", "ticker": "GATX", "cik": "", "company": "GATX CORP", "company_raw": "Charles Schwab Brokerage Account 924\nSP GATX Corporation Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain offloads GATX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725270}, {"id": "HOUSE-2025-20030891-T263", "src": "CONGRESS", "ticker": "GATX", "cik": "", "company": "GATX CORP", "company_raw": "Charles Schwab Brokerage Account 924\nSP GATX Corporation Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain adds GATX to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733910}], "recent_buys": [], "institutional": [{"id": "13DG-0001102578-26-000029", "src": "13DG", "ticker": "GATX", "cik": "40211", "company": "GATX CORP", "company_raw": "GATX CORP", "who": "Earnest Partners LLC", "who_key": "EARNEST PARTNERS LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Transportation Services", "country": "United States", "headline": "EARNEST PARTNERS LLC moves to a 7.3% passive stake in GATX", "source_url": "https://www.sec.gov/Archives/edgar/data/1102578/0001102578-26-000029-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "13DG-0002100119-26-000530", "src": "13DG", "ticker": "GATX", "cik": "40211", "company": "GATX CORP", "company_raw": "GATX CORP", "who": "GATX Corp", "who_key": "GATX CORP", "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": "Transportation Services", "country": "United States", "headline": "GATX CORP crosses 5% of GATX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/40211/0002100119-26-000530-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}, {"id": "13DG-0002100121-26-000351", "src": "13DG", "ticker": "GATX", "cik": "40211", "company": "GATX CORP", "company_raw": "GATX CORP", "who": "GATX Corp", "who_key": "GATX CORP", "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": "Transportation Services", "country": "United States", "headline": "GATX CORP crosses 5% of GATX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/40211/0002100121-26-000351-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}, {"id": "13DG-0000807249-26-000039", "src": "13DG", "ticker": "GATX", "cik": "40211", "company": "GATX CORP", "company_raw": "GATX CORP", "who": "Gamco Investors, Inc. ET AL", "who_key": "GAMCO INVESTORS, INC. ET AL", "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": "Transportation Services", "country": "United States", "headline": "GAMCO INVESTORS, INC. ET AL adjusts its stake in GATX (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/807249/0000807249-26-000039-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309110}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "GATX Corporation Common Stock", "new_value": "GATX CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000040211", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000040211", "applied": 1, "detected_at": "2026-10-24T19:04:21.610277"}]}, "key_people": [{"who": "Thomas A. Ellman", "who_key": "Ellman Thomas A.", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3277410.0368, "net": -3277410.0368, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3277410.0368, "date": "2026-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534505/000153450526000008/0001534505-26-000008-index.htm"}], "latest": {"action": "SELL", "amount": 3277410.0368, "date": "2026-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1534505/000153450526000008/0001534505-26-000008-index.htm"}}, {"who": "John Sbragia", "who_key": "Sbragia John", "role": "SVP, Engineering and Quality", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 342759.05, "net": -342759.05, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 342759.05, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1990127/000199012726000008/0001990127-26-000008-index.htm"}], "latest": {"action": "SELL", "amount": 342759.05, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1990127/000199012726000008/0001990127-26-000008-index.htm"}}, {"who": "Jennifer Van Aken", "who_key": "Van Aken Jennifer", "role": "Sr VP Treasurer & CRO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 307200.4948, "net": -307200.4948, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 307200.4948, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824105/000182410526000007/0001824105-26-000007-index.htm"}], "latest": {"action": "SELL", "amount": 307200.4948, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1824105/000182410526000007/0001824105-26-000007-index.htm"}}, {"who": "Eren Doygun", "who_key": "Doygun Eren", "role": "SVP Chief Plan. & Invest. Off.", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 179518.6, "net": -179518.6, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 179518.6, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2147835/000214783526000007/0002147835-26-000007-index.htm"}], "latest": {"action": "SELL", "amount": 179518.6, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2147835/000214783526000007/0002147835-26-000007-index.htm"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}}], "activity": [{"date": "2026-08-05", "net": -3277410.0368}, {"date": "2026-08-14", "net": -342759.05}, {"date": "2026-08-26", "net": -179518.6}], "announcements": [{"form": "4", "date": "2026-09-04", "title": "PRIMARY DOCUMENT", "accession": "0001989421-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "PRIMARY DOCUMENT", "accession": "0002147835-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-08-26", "title": "Notice of proposed sale", "accession": "0001950047-26-008723", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001990127-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001989913-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0001989421-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001950047-26-008123", "price_sensitive": false}, {"form": "3", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0002147835-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001534505-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001572385-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001554880-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001714460-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001183580-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001198444-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001329194-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001950047-26-007710", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001786914-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001374429-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0001824105-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007572", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0000040211-26-000079", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000040211-26-000073", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0001193125-26-292657", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0000040211-26-000065", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0000040211-26-000064", "price_sensitive": false}], "performance": {"ticker": "GATX", "has_prices": true, "summary": {"n": 1, "avg": 0.1415082219938335, "win_rate": 1.0, "best": 0.1415082219938335, "worst": 0.1415082219938335, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-11", "score": 0.0, "ref_price": 155.68, "return": 0.1415082219938335}]}, "price_series": [{"date": "2016-08-08", "close": 45.11, "volume": 214648.0}, {"date": "2016-08-09", "close": 44.08, "volume": 230748.0}, {"date": "2016-08-10", "close": 43.55, "volume": 180943.0}, {"date": "2016-08-11", "close": 43.86, "volume": 344625.0}, {"date": "2016-08-12", "close": 43.69, "volume": 238596.0}, {"date": "2016-08-15", "close": 44.33, "volume": 217636.0}, {"date": "2016-08-16", "close": 43.4, "volume": 379876.0}, {"date": "2016-08-17", "close": 43.68, "volume": 415615.0}, {"date": "2016-08-18", "close": 44.58, "volume": 358346.0}, {"date": "2016-08-19", "close": 44.48, "volume": 412717.0}, {"date": "2016-08-22", "close": 44.82, "volume": 242756.0}, {"date": "2016-08-23", "close": 45.76, "volume": 315125.0}, {"date": "2016-08-24", "close": 44.71, "volume": 300086.0}, {"date": "2016-08-25", "close": 44.59, "volume": 141998.0}, {"date": "2016-08-26", "close": 43.98, "volume": 327703.0}, {"date": "2016-08-29", "close": 44.04, "volume": 133185.0}, {"date": "2016-08-30", "close": 44.34, "volume": 465954.0}, {"date": "2016-08-31", "close": 43.85, "volume": 317141.0}, {"date": "2016-09-01", "close": 43.09, "volume": 364593.0}, {"date": "2016-09-02", "close": 43.25, "volume": 390637.0}, {"date": "2016-09-06", "close": 42.75, "volume": 241085.0}, {"date": "2016-09-07", "close": 42.7, "volume": 423627.0}, {"date": "2016-09-08", "close": 43.31, "volume": 168169.0}, {"date": "2016-09-09", "close": 41.84, "volume": 233693.0}, {"date": "2016-09-12", "close": 42.32, "volume": 214250.0}, {"date": "2016-09-13", "close": 41.23, "volume": 300476.0}, {"date": "2016-09-14", "close": 40.87, "volume": 324832.0}, {"date": "2016-09-15", "close": 41.73, "volume": 285505.0}, {"date": "2016-09-16", "close": 40.83, "volume": 481622.0}, {"date": "2016-09-19", "close": 41.25, "volume": 269556.0}, {"date": "2016-09-20", "close": 40.95, "volume": 166627.0}, {"date": "2016-09-21", "close": 41.88, "volume": 285994.0}, {"date": "2016-09-22", "close": 43.19, "volume": 290999.0}, {"date": "2016-09-23", "close": 42.61, "volume": 190909.0}, {"date": "2016-09-26", "close": 42.06, "volume": 242829.0}, {"date": "2016-09-27", "close": 42.37, "volume": 255036.0}, {"date": "2016-09-28", "close": 43.28, "volume": 246171.0}, {"date": "2016-09-29", "close": 43.58, "volume": 268659.0}, {"date": "2016-09-30", "close": 44.55, "volume": 516361.0}, {"date": "2016-10-03", "close": 44.19, "volume": 497672.0}, {"date": "2016-10-04", "close": 44.59, "volume": 370666.0}, {"date": "2016-10-05", "close": 44.94, "volume": 508425.0}, {"date": "2016-10-06", "close": 45.16, "volume": 484438.0}, {"date": "2016-10-07", "close": 44.75, "volume": 242742.0}, {"date": "2016-10-10", "close": 45.16, "volume": 283018.0}, {"date": "2016-10-11", "close": 44.19, "volume": 227829.0}, {"date": "2016-10-12", "close": 43.85, "volume": 203546.0}, {"date": "2016-10-13", "close": 43.48, "volume": 143578.0}, {"date": "2016-10-14", "close": 43.4, "volume": 152496.0}, {"date": "2016-10-17", "close": 44.39, "volume": 366755.0}, {"date": "2016-10-18", "close": 44.08, "volume": 297626.0}, {"date": "2016-10-19", "close": 45.23, "volume": 438063.0}, {"date": "2016-10-20", "close": 46.6, "volume": 713770.0}, {"date": "2016-10-21", "close": 46.63, "volume": 545672.0}, {"date": "2016-10-24", "close": 46.53, "volume": 276442.0}, {"date": "2016-10-25", "close": 45.28, "volume": 352545.0}, {"date": "2016-10-26", "close": 44.65, "volume": 288120.0}, {"date": "2016-10-27", "close": 44.24, "volume": 282035.0}, {"date": "2016-10-28", "close": 43.75, "volume": 206345.0}, {"date": "2016-10-31", "close": 43.77, "volume": 284237.0}, {"date": "2016-11-01", "close": 42.87, "volume": 314400.0}, {"date": "2016-11-02", "close": 42.65, "volume": 261316.0}, {"date": "2016-11-03", "close": 43.51, "volume": 279947.0}, {"date": "2016-11-04", "close": 44.64, "volume": 410716.0}, {"date": "2016-11-07", "close": 45.6, "volume": 356900.0}, {"date": "2016-11-08", "close": 45.28, "volume": 230360.0}, {"date": "2016-11-09", "close": 48.5, "volume": 648772.0}, {"date": "2016-11-10", "close": 49.22, "volume": 682914.0}, {"date": "2016-11-11", "close": 50.25, "volume": 588005.0}, {"date": "2016-11-14", "close": 51.12, "volume": 504902.0}, {"date": "2016-11-15", "close": 51.41, "volume": 395405.0}, {"date": "2016-11-16", "close": 50.72, "volume": 308765.0}, {"date": "2016-11-17", "close": 50.82, "volume": 198539.0}, {"date": "2016-11-18", "close": 51.18, "volume": 386210.0}, {"date": "2016-11-21", "close": 51.88, "volume": 413482.0}, {"date": "2016-11-22", "close": 52.83, "volume": 319430.0}, {"date": "2016-11-23", "close": 53.98, "volume": 362842.0}, {"date": "2016-11-25", "close": 54.11, "volume": 94476.0}, {"date": "2016-11-28", "close": 53.14, "volume": 231236.0}, {"date": "2016-11-29", "close": 53.42, "volume": 267832.0}, {"date": "2016-11-30", "close": 54.64, "volume": 539630.0}, {"date": "2016-12-01", "close": 56.37, "volume": 752094.0}, {"date": "2016-12-02", "close": 56.74, "volume": 561554.0}, {"date": "2016-12-05", "close": 57.72, "volume": 763578.0}, {"date": "2016-12-06", "close": 59.91, "volume": 729726.0}, {"date": "2016-12-07", "close": 61.0, "volume": 994623.0}, {"date": "2016-12-08", "close": 61.52, "volume": 631129.0}, {"date": "2016-12-09", "close": 61.86, "volume": 528966.0}, {"date": "2016-12-12", "close": 61.77, "volume": 679962.0}, {"date": "2016-12-13", "close": 61.28, "volume": 561620.0}, {"date": "2016-12-14", "close": 59.9, "volume": 995188.0}, {"date": "2016-12-15", "close": 60.78, "volume": 386731.0}, {"date": "2016-12-16", "close": 61.13, "volume": 1088919.0}, {"date": "2016-12-19", "close": 61.67, "volume": 350963.0}, {"date": "2016-12-20", "close": 64.17, "volume": 661791.0}, {"date": "2016-12-21", "close": 63.24, "volume": 375873.0}, {"date": "2016-12-22", "close": 63.2, "volume": 662465.0}, {"date": "2016-12-23", "close": 63.12, "volume": 173278.0}, {"date": "2016-12-27", "close": 63.38, "volume": 208018.0}, {"date": "2016-12-28", "close": 63.06, "volume": 233718.0}, {"date": "2016-12-29", "close": 62.6, "volume": 216656.0}, {"date": "2016-12-30", "close": 61.58, "volume": 500854.0}, {"date": "2017-01-03", "close": 61.08, "volume": 712549.0}, {"date": "2017-01-04", "close": 62.3, "volume": 538873.0}, {"date": "2017-01-05", "close": 60.2, "volume": 580744.0}, {"date": "2017-01-06", "close": 60.33, "volume": 556130.0}, {"date": "2017-01-09", "close": 58.99, "volume": 544861.0}, {"date": "2017-01-10", "close": 59.33, "volume": 595901.0}, {"date": "2017-01-11", "close": 59.34, "volume": 447429.0}, {"date": "2017-01-12", "close": 57.02, "volume": 1047745.0}, {"date": "2017-01-13", "close": 57.72, "volume": 641948.0}, {"date": "2017-01-17", "close": 56.67, "volume": 289585.0}, {"date": "2017-01-18", "close": 57.21, "volume": 686951.0}, {"date": "2017-01-19", "close": 59.12, "volume": 1176831.0}, {"date": "2017-01-20", "close": 59.45, "volume": 834139.0}, {"date": "2017-01-23", "close": 59.19, "volume": 480413.0}, {"date": "2017-01-24", "close": 59.85, "volume": 581971.0}, {"date": "2017-01-25", "close": 61.27, "volume": 452239.0}, {"date": "2017-01-26", "close": 60.43, "volume": 224958.0}, {"date": "2017-01-27", "close": 59.91, "volume": 327882.0}, {"date": "2017-01-30", "close": 59.26, "volume": 387295.0}, {"date": "2017-01-31", "close": 57.82, "volume": 923138.0}, {"date": "2017-02-01", "close": 58.52, "volume": 561534.0}, {"date": "2017-02-02", "close": 57.46, "volume": 621855.0}, {"date": "2017-02-03", "close": 58.6, "volume": 398508.0}, {"date": "2017-02-06", "close": 58.23, "volume": 470610.0}, {"date": "2017-02-07", "close": 57.93, "volume": 268306.0}, {"date": "2017-02-08", "close": 57.33, "volume": 458156.0}, {"date": "2017-02-09", "close": 58.04, "volume": 241369.0}, {"date": "2017-02-10", "close": 58.67, "volume": 320256.0}, {"date": "2017-02-13", "close": 58.62, "volume": 270791.0}, {"date": "2017-02-14", "close": 58.75, "volume": 266692.0}, {"date": "2017-02-15", "close": 59.37, "volume": 198672.0}, {"date": "2017-02-16", "close": 58.73, "volume": 164599.0}, {"date": "2017-02-17", "close": 59.58, "volume": 428555.0}, {"date": "2017-02-21", "close": 58.69, "volume": 257900.0}, {"date": "2017-02-22", "close": 58.45, "volume": 246299.0}, {"date": "2017-02-23", "close": 58.29, "volume": 414956.0}, {"date": "2017-02-24", "close": 58.76, "volume": 332093.0}, {"date": "2017-02-27", "close": 59.77, "volume": 420080.0}, {"date": "2017-02-28", "close": 58.08, "volume": 463704.0}, {"date": "2017-03-01", "close": 59.62, "volume": 476711.0}, {"date": "2017-03-02", "close": 58.37, "volume": 354316.0}, {"date": "2017-03-03", "close": 58.99, "volume": 349755.0}, {"date": "2017-03-06", "close": 58.81, "volume": 236834.0}, {"date": "2017-03-07", "close": 58.36, "volume": 335136.0}, {"date": "2017-03-08", "close": 58.23, "volume": 331906.0}, {"date": "2017-03-09", "close": 57.68, "volume": 304526.0}, {"date": "2017-03-10", "close": 58.45, "volume": 260481.0}, {"date": "2017-03-13", "close": 59.22, "volume": 214227.0}, {"date": "2017-03-14", "close": 58.86, "volume": 283547.0}, {"date": "2017-03-15", "close": 59.56, "volume": 517595.0}, {"date": "2017-03-16", "close": 59.4, "volume": 325009.0}, {"date": "2017-03-17", "close": 60.05, "volume": 1008240.0}, {"date": "2017-03-20", "close": 58.97, "volume": 394475.0}, {"date": "2017-03-21", "close": 57.48, "volume": 325762.0}, {"date": "2017-03-22", "close": 57.51, "volume": 388772.0}, {"date": "2017-03-23", "close": 58.41, "volume": 285854.0}, {"date": "2017-03-24", "close": 57.96, "volume": 213523.0}, {"date": "2017-03-27", "close": 57.5, "volume": 167828.0}, {"date": "2017-03-28", "close": 59.34, "volume": 241210.0}, {"date": "2017-03-29", "close": 59.53, "volume": 287770.0}, {"date": "2017-03-30", "close": 60.74, "volume": 245187.0}, {"date": "2017-03-31", "close": 60.96, "volume": 372191.0}, {"date": "2017-04-03", "close": 60.3, "volume": 409840.0}, {"date": "2017-04-04", "close": 60.34, "volume": 236862.0}, {"date": "2017-04-05", "close": 60.74, "volume": 477303.0}, {"date": "2017-04-06", "close": 61.96, "volume": 355831.0}, {"date": "2017-04-07", "close": 61.86, "volume": 321305.0}, {"date": "2017-04-10", "close": 62.25, "volume": 214805.0}, {"date": "2017-04-11", "close": 62.52, "volume": 201565.0}, {"date": "2017-04-12", "close": 60.1, "volume": 241383.0}, {"date": "2017-04-13", "close": 59.11, "volume": 320999.0}, {"date": "2017-04-17", "close": 60.08, "volume": 308092.0}, {"date": "2017-04-18", "close": 59.68, "volume": 284100.0}, {"date": "2017-04-19", "close": 60.17, "volume": 420672.0}, {"date": "2017-04-20", "close": 62.08, "volume": 577804.0}, {"date": "2017-04-21", "close": 61.17, "volume": 412910.0}, {"date": "2017-04-24", "close": 61.28, "volume": 302356.0}, {"date": "2017-04-25", "close": 61.11, "volume": 329571.0}, {"date": "2017-04-26", "close": 60.94, "volume": 313816.0}, {"date": "2017-04-27", "close": 60.68, "volume": 213791.0}, {"date": "2017-04-28", "close": 59.9, "volume": 224446.0}, {"date": "2017-05-01", "close": 59.32, "volume": 280049.0}, {"date": "2017-05-02", "close": 59.28, "volume": 269688.0}, {"date": "2017-05-03", "close": 59.51, "volume": 328649.0}, {"date": "2017-05-04", "close": 59.19, "volume": 343321.0}, {"date": "2017-05-05", "close": 59.87, "volume": 420800.0}, {"date": "2017-05-08", "close": 59.91, "volume": 142645.0}, {"date": "2017-05-09", "close": 59.28, "volume": 214677.0}, {"date": "2017-05-10", "close": 59.49, "volume": 168071.0}, {"date": "2017-05-11", "close": 59.29, "volume": 244310.0}, {"date": "2017-05-12", "close": 58.6, "volume": 208677.0}, {"date": "2017-05-15", "close": 58.99, "volume": 213414.0}, {"date": "2017-05-16", "close": 58.93, "volume": 188878.0}, {"date": "2017-05-17", "close": 57.53, "volume": 336280.0}, {"date": "2017-05-18", "close": 57.4, "volume": 241500.0}, {"date": "2017-05-19", "close": 59.24, "volume": 239725.0}, {"date": "2017-05-22", "close": 60.35, "volume": 284886.0}, {"date": "2017-05-23", "close": 61.63, "volume": 266703.0}, {"date": "2017-05-24", "close": 61.02, "volume": 301227.0}, {"date": "2017-05-25", "close": 60.8, "volume": 123355.0}, {"date": "2017-05-26", "close": 59.87, "volume": 193819.0}, {"date": "2017-05-30", "close": 59.32, "volume": 164748.0}, {"date": "2017-05-31", "close": 59.48, "volume": 282784.0}, {"date": "2017-06-01", "close": 61.43, "volume": 238360.0}, {"date": "2017-06-02", "close": 62.21, "volume": 252588.0}, {"date": "2017-06-05", "close": 61.55, "volume": 184215.0}, {"date": "2017-06-06", "close": 60.88, "volume": 114147.0}, {"date": "2017-06-07", "close": 60.55, "volume": 192535.0}, {"date": "2017-06-08", "close": 62.38, "volume": 184643.0}, {"date": "2017-06-09", "close": 62.7, "volume": 345861.0}, {"date": "2017-06-12", "close": 64.9, "volume": 434717.0}, {"date": "2017-06-13", "close": 65.54, "volume": 325379.0}, {"date": "2017-06-14", "close": 64.65, "volume": 294129.0}, {"date": "2017-06-15", "close": 64.71, "volume": 326592.0}, {"date": "2017-06-16", "close": 64.89, "volume": 461766.0}, {"date": "2017-06-19", "close": 65.14, "volume": 193228.0}, {"date": "2017-06-20", "close": 63.73, "volume": 176366.0}, {"date": "2017-06-21", "close": 61.59, "volume": 412126.0}, {"date": "2017-06-22", "close": 61.97, "volume": 376137.0}, {"date": "2017-06-23", "close": 62.99, "volume": 438826.0}, {"date": "2017-06-26", "close": 63.68, "volume": 307721.0}, {"date": "2017-06-27", "close": 62.89, "volume": 278310.0}, {"date": "2017-06-28", "close": 63.94, "volume": 369243.0}, {"date": "2017-06-29", "close": 63.95, "volume": 234680.0}, {"date": "2017-06-30", "close": 64.27, "volume": 239950.0}, {"date": "2017-07-03", "close": 65.18, "volume": 149691.0}, {"date": "2017-07-05", "close": 63.84, "volume": 243428.0}, {"date": "2017-07-06", "close": 62.76, "volume": 186411.0}, {"date": "2017-07-07", "close": 63.39, "volume": 184635.0}, {"date": "2017-07-10", "close": 62.77, "volume": 212456.0}, {"date": "2017-07-11", "close": 62.41, "volume": 198116.0}, {"date": "2017-07-12", "close": 62.04, "volume": 232025.0}, {"date": "2017-07-13", "close": 61.7, "volume": 156499.0}, {"date": "2017-07-14", "close": 61.8, "volume": 163771.0}, {"date": "2017-07-17", "close": 63.08, "volume": 353228.0}, {"date": "2017-07-18", "close": 62.29, "volume": 310303.0}, {"date": "2017-07-19", "close": 63.18, "volume": 269522.0}, {"date": "2017-07-20", "close": 62.88, "volume": 273129.0}, {"date": "2017-07-21", "close": 61.86, "volume": 313986.0}, {"date": "2017-07-24", "close": 62.52, "volume": 250634.0}, {"date": "2017-07-25", "close": 62.93, "volume": 386502.0}, {"date": "2017-07-26", "close": 61.16, "volume": 250769.0}, {"date": "2017-07-27", "close": 61.32, "volume": 178586.0}, {"date": "2017-07-28", "close": 61.69, "volume": 115894.0}, {"date": "2017-07-31", "close": 61.83, "volume": 267137.0}, {"date": "2017-08-01", "close": 61.99, "volume": 162608.0}, {"date": "2017-08-02", "close": 62.03, "volume": 217392.0}, {"date": "2017-08-03", "close": 61.62, "volume": 152948.0}, {"date": "2017-08-04", "close": 62.78, "volume": 162524.0}, {"date": "2017-08-07", "close": 63.61, "volume": 238812.0}, {"date": "2017-08-08", "close": 64.17, "volume": 293004.0}, {"date": "2017-08-09", "close": 62.71, "volume": 203502.0}, {"date": "2017-08-10", "close": 61.84, "volume": 210318.0}, {"date": "2017-08-11", "close": 62.03, "volume": 152762.0}, {"date": "2017-08-14", "close": 63.13, "volume": 147903.0}, {"date": "2017-08-15", "close": 62.46, "volume": 131514.0}, {"date": "2017-08-16", "close": 62.12, "volume": 122889.0}, {"date": "2017-08-17", "close": 60.49, "volume": 144572.0}, {"date": "2017-08-18", "close": 60.48, "volume": 222772.0}, {"date": "2017-08-21", "close": 60.11, "volume": 120627.0}, {"date": "2017-08-22", "close": 61.42, "volume": 176999.0}, {"date": "2017-08-23", "close": 61.2, "volume": 213772.0}, {"date": "2017-08-24", "close": 60.26, "volume": 156487.0}, {"date": "2017-08-25", "close": 61.06, "volume": 157037.0}, {"date": "2017-08-28", "close": 60.43, "volume": 192196.0}, {"date": "2017-08-29", "close": 60.63, "volume": 132420.0}, {"date": "2017-08-30", "close": 60.5, "volume": 128074.0}, {"date": "2017-08-31", "close": 60.58, "volume": 146726.0}, {"date": "2017-09-01", "close": 62.08, "volume": 152908.0}, {"date": "2017-09-05", "close": 61.25, "volume": 202603.0}, {"date": "2017-09-06", "close": 60.43, "volume": 132325.0}, {"date": "2017-09-07", "close": 59.02, "volume": 228939.0}, {"date": "2017-09-08", "close": 58.38, "volume": 337992.0}, {"date": "2017-09-11", "close": 58.48, "volume": 347290.0}, {"date": "2017-09-12", "close": 59.01, "volume": 439593.0}, {"date": "2017-09-13", "close": 58.67, "volume": 387375.0}, {"date": "2017-09-14", "close": 59.0, "volume": 355786.0}, {"date": "2017-09-15", "close": 58.83, "volume": 656644.0}, {"date": "2017-09-18", "close": 59.16, "volume": 314027.0}, {"date": "2017-09-19", "close": 59.6, "volume": 282892.0}, {"date": "2017-09-20", "close": 61.59, "volume": 757222.0}, {"date": "2017-09-21", "close": 61.54, "volume": 278150.0}, {"date": "2017-09-22", "close": 61.55, "volume": 317049.0}, {"date": "2017-09-25", "close": 61.93, "volume": 344751.0}, {"date": "2017-09-26", "close": 62.27, "volume": 265169.0}, {"date": "2017-09-27", "close": 62.63, "volume": 368334.0}, {"date": "2017-09-28", "close": 62.98, "volume": 298120.0}, {"date": "2017-09-29", "close": 61.56, "volume": 393060.0}, {"date": "2017-10-02", "close": 62.25, "volume": 416310.0}, {"date": "2017-10-03", "close": 62.6, "volume": 263526.0}, {"date": "2017-10-04", "close": 61.65, "volume": 268992.0}, {"date": "2017-10-05", "close": 62.49, "volume": 232158.0}, {"date": "2017-10-06", "close": 63.06, "volume": 200658.0}, {"date": "2017-10-09", "close": 62.66, "volume": 387238.0}, {"date": "2017-10-10", "close": 62.49, "volume": 178892.0}, {"date": "2017-10-11", "close": 62.66, "volume": 162459.0}, {"date": "2017-10-12", "close": 62.93, "volume": 378957.0}, {"date": "2017-10-13", "close": 63.35, "volume": 189103.0}, {"date": "2017-10-16", "close": 63.95, "volume": 275605.0}, {"date": "2017-10-17", "close": 63.95, "volume": 205426.0}, {"date": "2017-10-18", "close": 64.28, "volume": 464523.0}, {"date": "2017-10-19", "close": 61.23, "volume": 753054.0}, {"date": "2017-10-20", "close": 61.1, "volume": 633730.0}, {"date": "2017-10-23", "close": 60.13, "volume": 347012.0}, {"date": "2017-10-24", "close": 60.0, "volume": 196532.0}, {"date": "2017-10-25", "close": 59.95, "volume": 259179.0}, {"date": "2017-10-26", "close": 59.96, "volume": 181017.0}, {"date": "2017-10-27", "close": 60.62, "volume": 267226.0}, {"date": "2017-10-30", "close": 59.62, "volume": 233459.0}, {"date": "2017-10-31", "close": 59.41, "volume": 317074.0}, {"date": "2017-11-01", "close": 59.25, "volume": 278634.0}, {"date": "2017-11-02", "close": 59.29, "volume": 297420.0}, {"date": "2017-11-03", "close": 58.71, "volume": 256234.0}, {"date": "2017-11-06", "close": 58.44, "volume": 294621.0}, {"date": "2017-11-07", "close": 57.83, "volume": 337302.0}, {"date": "2017-11-08", "close": 58.48, "volume": 285989.0}, {"date": "2017-11-09", "close": 58.36, "volume": 207750.0}, {"date": "2017-11-10", "close": 58.92, "volume": 180871.0}, {"date": "2017-11-13", "close": 58.49, "volume": 227595.0}, {"date": "2017-11-14", "close": 57.6, "volume": 246156.0}, {"date": "2017-11-15", "close": 56.54, "volume": 212585.0}, {"date": "2017-11-16", "close": 57.1, "volume": 341001.0}, {"date": "2017-11-17", "close": 57.57, "volume": 298152.0}, {"date": "2017-11-20", "close": 57.9, "volume": 216559.0}, {"date": "2017-11-21", "close": 58.22, "volume": 416021.0}, {"date": "2017-11-22", "close": 59.05, "volume": 223157.0}, {"date": "2017-11-24", "close": 58.91, "volume": 73399.0}, {"date": "2017-11-27", "close": 59.22, "volume": 154464.0}, {"date": "2017-11-28", "close": 60.9, "volume": 169545.0}, {"date": "2017-11-29", "close": 61.45, "volume": 366363.0}, {"date": "2017-11-30", "close": 63.15, "volume": 343775.0}, {"date": "2017-12-01", "close": 61.54, "volume": 348580.0}, {"date": "2017-12-04", "close": 63.35, "volume": 282194.0}, {"date": "2017-12-05", "close": 62.51, "volume": 273669.0}, {"date": "2017-12-06", "close": 61.26, "volume": 271270.0}, {"date": "2017-12-07", "close": 62.15, "volume": 328204.0}, {"date": "2017-12-08", "close": 62.03, "volume": 178599.0}, {"date": "2017-12-11", "close": 61.26, "volume": 232039.0}, {"date": "2017-12-12", "close": 61.37, "volume": 224952.0}, {"date": "2017-12-13", "close": 61.51, "volume": 244985.0}, {"date": "2017-12-14", "close": 59.33, "volume": 402256.0}, {"date": "2017-12-15", "close": 60.36, "volume": 701772.0}, {"date": "2017-12-18", "close": 60.82, "volume": 234888.0}, {"date": "2017-12-19", "close": 60.71, "volume": 291407.0}, {"date": "2017-12-20", "close": 60.92, "volume": 176769.0}, {"date": "2017-12-21", "close": 61.01, "volume": 267102.0}, {"date": "2017-12-22", "close": 61.34, "volume": 139277.0}, {"date": "2017-12-26", "close": 62.12, "volume": 153783.0}, {"date": "2017-12-27", "close": 62.23, "volume": 225101.0}, {"date": "2017-12-28", "close": 62.62, "volume": 101382.0}, {"date": "2017-12-29", "close": 62.16, "volume": 196590.0}, {"date": "2018-01-02", "close": 64.02, "volume": 327949.0}, {"date": "2018-01-03", "close": 62.71, "volume": 240271.0}, {"date": "2018-01-04", "close": 63.54, "volume": 302751.0}, {"date": "2018-01-05", "close": 63.12, "volume": 197072.0}, {"date": "2018-01-08", "close": 63.6, "volume": 222696.0}, {"date": "2018-01-09", "close": 64.36, "volume": 523711.0}, {"date": "2018-01-10", "close": 63.06, "volume": 260126.0}, {"date": "2018-01-11", "close": 65.06, "volume": 425151.0}, {"date": "2018-01-12", "close": 66.48, "volume": 384653.0}, {"date": "2018-01-16", "close": 65.71, "volume": 432760.0}, {"date": "2018-01-17", "close": 65.21, "volume": 553455.0}, {"date": "2018-01-18", "close": 65.72, "volume": 713073.0}, {"date": "2018-01-19", "close": 68.26, "volume": 492920.0}, {"date": "2018-01-22", "close": 69.66, "volume": 563293.0}, {"date": "2018-01-23", "close": 69.51, "volume": 378418.0}, {"date": "2018-01-24", "close": 69.82, "volume": 382923.0}, {"date": "2018-01-25", "close": 70.28, "volume": 336587.0}, {"date": "2018-01-26", "close": 72.01, "volume": 395593.0}, {"date": "2018-01-29", "close": 72.04, "volume": 458701.0}, {"date": "2018-01-30", "close": 71.6, "volume": 410147.0}, {"date": "2018-01-31", "close": 71.14, "volume": 445853.0}, {"date": "2018-02-01", "close": 70.44, "volume": 379505.0}, {"date": "2018-02-02", "close": 68.65, "volume": 388070.0}, {"date": "2018-02-05", "close": 66.85, "volume": 474551.0}, {"date": "2018-02-06", "close": 66.56, "volume": 499565.0}, {"date": "2018-02-07", "close": 66.49, "volume": 579474.0}, {"date": "2018-02-08", "close": 65.19, "volume": 499802.0}, {"date": "2018-02-09", "close": 65.81, "volume": 417158.0}, {"date": "2018-02-12", "close": 66.58, "volume": 359783.0}, {"date": "2018-02-13", "close": 67.3, "volume": 221948.0}, {"date": "2018-02-14", "close": 69.29, "volume": 387150.0}, {"date": "2018-02-15", "close": 69.8, "volume": 510168.0}, {"date": "2018-02-16", "close": 70.74, "volume": 357031.0}, {"date": "2018-02-20", "close": 70.18, "volume": 291145.0}, {"date": "2018-02-21", "close": 71.78, "volume": 453650.0}, {"date": "2018-02-22", "close": 71.91, "volume": 331040.0}, {"date": "2018-02-23", "close": 72.37, "volume": 184243.0}, {"date": "2018-02-26", "close": 72.17, "volume": 248450.0}, {"date": "2018-02-27", "close": 71.07, "volume": 233806.0}, {"date": "2018-02-28", "close": 68.94, "volume": 300612.0}, {"date": "2018-03-01", "close": 68.19, "volume": 385442.0}, {"date": "2018-03-02", "close": 68.06, "volume": 400492.0}, {"date": "2018-03-05", "close": 68.82, "volume": 240142.0}, {"date": "2018-03-06", "close": 68.98, "volume": 183960.0}, {"date": "2018-03-07", "close": 69.06, "volume": 410702.0}, {"date": "2018-03-08", "close": 68.66, "volume": 249136.0}, {"date": "2018-03-09", "close": 71.33, "volume": 211654.0}, {"date": "2018-03-12", "close": 69.91, "volume": 229180.0}, {"date": "2018-03-13", "close": 68.8, "volume": 233059.0}, {"date": "2018-03-14", "close": 69.02, "volume": 164711.0}, {"date": "2018-03-15", "close": 69.12, "volume": 263847.0}, {"date": "2018-03-16", "close": 70.11, "volume": 506926.0}, {"date": "2018-03-19", "close": 69.26, "volume": 325026.0}, {"date": "2018-03-20", "close": 69.33, "volume": 238731.0}, {"date": "2018-03-21", "close": 69.91, "volume": 155893.0}, {"date": "2018-03-22", "close": 68.24, "volume": 299908.0}, {"date": "2018-03-23", "close": 67.86, "volume": 219522.0}, {"date": "2018-03-26", "close": 70.57, "volume": 454031.0}, {"date": "2018-03-27", "close": 67.94, "volume": 370957.0}, {"date": "2018-03-28", "close": 67.87, "volume": 350350.0}, {"date": "2018-03-29", "close": 68.49, "volume": 404119.0}, {"date": "2018-04-02", "close": 66.97, "volume": 341731.0}, {"date": "2018-04-03", "close": 68.13, "volume": 319832.0}, {"date": "2018-04-04", "close": 68.44, "volume": 251615.0}, {"date": "2018-04-05", "close": 69.06, "volume": 265887.0}, {"date": "2018-04-06", "close": 66.95, "volume": 396550.0}, {"date": "2018-04-09", "close": 66.21, "volume": 273216.0}, {"date": "2018-04-10", "close": 67.7, "volume": 374603.0}, {"date": "2018-04-11", "close": 67.77, "volume": 175798.0}, {"date": "2018-04-12", "close": 68.25, "volume": 291198.0}, {"date": "2018-04-13", "close": 67.99, "volume": 257409.0}, {"date": "2018-04-16", "close": 69.64, "volume": 324117.0}, {"date": "2018-04-17", "close": 68.35, "volume": 227254.0}, {"date": "2018-04-18", "close": 69.67, "volume": 357236.0}, {"date": "2018-04-19", "close": 68.71, "volume": 404774.0}, {"date": "2018-04-20", "close": 68.65, "volume": 314245.0}, {"date": "2018-04-23", "close": 68.81, "volume": 189700.0}, {"date": "2018-04-24", "close": 68.4, "volume": 322354.0}, {"date": "2018-04-25", "close": 67.78, "volume": 253300.0}, {"date": "2018-04-26", "close": 66.64, "volume": 189937.0}, {"date": "2018-04-27", "close": 66.7, "volume": 295827.0}, {"date": "2018-04-30", "close": 65.24, "volume": 245907.0}, {"date": "2018-05-01", "close": 65.65, "volume": 351381.0}, {"date": "2018-05-02", "close": 66.16, "volume": 242480.0}, {"date": "2018-05-03", "close": 67.39, "volume": 330587.0}, {"date": "2018-05-04", "close": 69.14, "volume": 259702.0}, {"date": "2018-05-07", "close": 69.76, "volume": 273614.0}, {"date": "2018-05-08", "close": 70.14, "volume": 214503.0}, {"date": "2018-05-09", "close": 71.29, "volume": 249316.0}, {"date": "2018-05-10", "close": 72.27, "volume": 206309.0}, {"date": "2018-05-11", "close": 71.84, "volume": 159291.0}, {"date": "2018-05-14", "close": 71.91, "volume": 154249.0}, {"date": "2018-05-15", "close": 73.0, "volume": 241846.0}, {"date": "2018-05-16", "close": 74.31, "volume": 392424.0}, {"date": "2018-05-17", "close": 73.87, "volume": 311779.0}, {"date": "2018-05-18", "close": 74.8, "volume": 285317.0}, {"date": "2018-05-21", "close": 75.79, "volume": 152184.0}, {"date": "2018-05-22", "close": 73.4, "volume": 192904.0}, {"date": "2018-05-23", "close": 72.61, "volume": 233820.0}, {"date": "2018-05-24", "close": 72.67, "volume": 111594.0}, {"date": "2018-05-25", "close": 72.49, "volume": 103805.0}, {"date": "2018-05-29", "close": 71.68, "volume": 227986.0}, {"date": "2018-05-30", "close": 73.42, "volume": 267395.0}, {"date": "2018-05-31", "close": 71.9, "volume": 209395.0}, {"date": "2018-06-01", "close": 72.79, "volume": 182023.0}, {"date": "2018-06-04", "close": 73.21, "volume": 284162.0}, {"date": "2018-06-05", "close": 72.99, "volume": 258184.0}, {"date": "2018-06-06", "close": 72.02, "volume": 206110.0}, {"date": "2018-06-07", "close": 73.32, "volume": 165516.0}, {"date": "2018-06-08", "close": 72.12, "volume": 255065.0}, {"date": "2018-06-11", "close": 72.41, "volume": 219062.0}, {"date": "2018-06-12", "close": 72.37, "volume": 145047.0}, {"date": "2018-06-13", "close": 71.24, "volume": 210570.0}, {"date": "2018-06-14", "close": 71.91, "volume": 190482.0}, {"date": "2018-06-15", "close": 71.66, "volume": 356954.0}, {"date": "2018-06-18", "close": 71.91, "volume": 161405.0}, {"date": "2018-06-19", "close": 71.22, "volume": 250741.0}, {"date": "2018-06-20", "close": 72.08, "volume": 189988.0}, {"date": "2018-06-21", "close": 70.35, "volume": 200030.0}, {"date": "2018-06-22", "close": 70.54, "volume": 508241.0}, {"date": "2018-06-25", "close": 69.34, "volume": 211570.0}, {"date": "2018-06-26", "close": 69.85, "volume": 184285.0}, {"date": "2018-06-27", "close": 68.97, "volume": 115361.0}, {"date": "2018-06-28", "close": 69.08, "volume": 211900.0}, {"date": "2018-06-29", "close": 74.23, "volume": 570673.0}, {"date": "2018-07-02", "close": 74.14, "volume": 383480.0}, {"date": "2018-07-03", "close": 74.78, "volume": 151031.0}, {"date": "2018-07-05", "close": 75.96, "volume": 151575.0}, {"date": "2018-07-06", "close": 75.32, "volume": 206490.0}, {"date": "2018-07-09", "close": 77.04, "volume": 219087.0}, {"date": "2018-07-10", "close": 75.7, "volume": 180845.0}, {"date": "2018-07-11", "close": 75.78, "volume": 345148.0}, {"date": "2018-07-12", "close": 75.67, "volume": 267910.0}, {"date": "2018-07-13", "close": 76.86, "volume": 231760.0}, {"date": "2018-07-16", "close": 77.0, "volume": 254513.0}, {"date": "2018-07-17", "close": 76.98, "volume": 206378.0}, {"date": "2018-07-18", "close": 77.29, "volume": 355297.0}, {"date": "2018-07-19", "close": 84.15, "volume": 1161280.0}, {"date": "2018-07-20", "close": 88.28, "volume": 976908.0}, {"date": "2018-07-23", "close": 86.75, "volume": 490290.0}, {"date": "2018-07-24", "close": 84.9, "volume": 418654.0}, {"date": "2018-07-25", "close": 86.08, "volume": 532436.0}, {"date": "2018-07-26", "close": 85.18, "volume": 260836.0}, {"date": "2018-07-27", "close": 82.84, "volume": 378985.0}, {"date": "2018-07-30", "close": 81.39, "volume": 524376.0}, {"date": "2018-07-31", "close": 82.34, "volume": 269255.0}, {"date": "2018-08-01", "close": 82.93, "volume": 333747.0}, {"date": "2018-08-02", "close": 83.01, "volume": 254318.0}, {"date": "2018-08-03", "close": 83.58, "volume": 215952.0}, {"date": "2018-08-06", "close": 84.03, "volume": 200229.0}, {"date": "2018-08-07", "close": 85.37, "volume": 236904.0}, {"date": "2018-08-08", "close": 85.09, "volume": 270500.0}, {"date": "2018-08-09", "close": 84.57, "volume": 133966.0}, {"date": "2018-08-10", "close": 84.34, "volume": 124584.0}, {"date": "2018-08-13", "close": 82.77, "volume": 225901.0}, {"date": "2018-08-14", "close": 83.49, "volume": 165373.0}, {"date": "2018-08-15", "close": 81.56, "volume": 226026.0}, {"date": "2018-08-16", "close": 82.19, "volume": 160943.0}, {"date": "2018-08-17", "close": 83.01, "volume": 86629.0}, {"date": "2018-08-20", "close": 83.76, "volume": 110022.0}, {"date": "2018-08-21", "close": 85.83, "volume": 412810.0}, {"date": "2018-08-22", "close": 85.91, "volume": 279249.0}, {"date": "2018-08-23", "close": 85.28, "volume": 180733.0}, {"date": "2018-08-24", "close": 85.75, "volume": 136070.0}, {"date": "2018-08-27", "close": 86.38, "volume": 172818.0}, {"date": "2018-08-28", "close": 85.52, "volume": 162018.0}, {"date": "2018-08-29", "close": 85.28, "volume": 154415.0}, {"date": "2018-08-30", "close": 85.12, "volume": 144422.0}, {"date": "2018-08-31", "close": 84.45, "volume": 189285.0}, {"date": "2018-09-04", "close": 83.41, "volume": 203252.0}, {"date": "2018-09-05", "close": 83.45, "volume": 192265.0}, {"date": "2018-09-06", "close": 83.28, "volume": 183881.0}, {"date": "2018-09-07", "close": 83.08, "volume": 161637.0}, {"date": "2018-09-10", "close": 83.76, "volume": 162882.0}, {"date": "2018-09-11", "close": 83.07, "volume": 175696.0}, {"date": "2018-09-12", "close": 81.9, "volume": 245977.0}, {"date": "2018-09-13", "close": 82.64, "volume": 215007.0}, {"date": "2018-09-14", "close": 83.17, "volume": 317550.0}, {"date": "2018-09-17", "close": 84.25, "volume": 164175.0}, {"date": "2018-09-18", "close": 84.86, "volume": 209839.0}, {"date": "2018-09-19", "close": 84.89, "volume": 143902.0}, {"date": "2018-09-20", "close": 85.64, "volume": 205947.0}, {"date": "2018-09-21", "close": 85.69, "volume": 395910.0}, {"date": "2018-09-24", "close": 86.25, "volume": 222704.0}, {"date": "2018-09-25", "close": 86.07, "volume": 138092.0}, {"date": "2018-09-26", "close": 86.29, "volume": 217798.0}, {"date": "2018-09-27", "close": 86.65, "volume": 243154.0}, {"date": "2018-09-28", "close": 86.59, "volume": 167159.0}, {"date": "2018-10-01", "close": 86.6, "volume": 212801.0}, {"date": "2018-10-02", "close": 86.13, "volume": 176959.0}, {"date": "2018-10-03", "close": 87.62, "volume": 206996.0}, {"date": "2018-10-04", "close": 88.04, "volume": 256200.0}, {"date": "2018-10-05", "close": 88.74, "volume": 199575.0}, {"date": "2018-10-08", "close": 89.08, "volume": 198904.0}, {"date": "2018-10-09", "close": 88.61, "volume": 245489.0}, {"date": "2018-10-10", "close": 84.29, "volume": 284443.0}, {"date": "2018-10-11", "close": 81.9, "volume": 279956.0}, {"date": "2018-10-12", "close": 82.0, "volume": 228930.0}, {"date": "2018-10-15", "close": 83.31, "volume": 182515.0}, {"date": "2018-10-16", "close": 85.28, "volume": 142994.0}, {"date": "2018-10-17", "close": 84.27, "volume": 183502.0}, {"date": "2018-10-18", "close": 82.46, "volume": 294173.0}, {"date": "2018-10-19", "close": 82.6, "volume": 226615.0}, {"date": "2018-10-22", "close": 83.83, "volume": 333631.0}, {"date": "2018-10-23", "close": 78.39, "volume": 799505.0}, {"date": "2018-10-24", "close": 73.37, "volume": 753703.0}, {"date": "2018-10-25", "close": 72.75, "volume": 413941.0}, {"date": "2018-10-26", "close": 72.5, "volume": 236200.0}, {"date": "2018-10-29", "close": 73.03, "volume": 301450.0}, {"date": "2018-10-30", "close": 73.03, "volume": 322726.0}, {"date": "2018-10-31", "close": 74.93, "volume": 356347.0}, {"date": "2018-11-01", "close": 76.27, "volume": 338198.0}, {"date": "2018-11-02", "close": 76.52, "volume": 201559.0}, {"date": "2018-11-05", "close": 77.49, "volume": 211046.0}, {"date": "2018-11-06", "close": 78.29, "volume": 194479.0}, {"date": "2018-11-07", "close": 79.69, "volume": 247099.0}, {"date": "2018-11-08", "close": 79.87, "volume": 198166.0}, {"date": "2018-11-09", "close": 78.71, "volume": 169243.0}, {"date": "2018-11-12", "close": 76.53, "volume": 208551.0}, {"date": "2018-11-13", "close": 78.84, "volume": 236756.0}, {"date": "2018-11-14", "close": 79.42, "volume": 162465.0}, {"date": "2018-11-15", "close": 81.7, "volume": 138555.0}, {"date": "2018-11-16", "close": 82.81, "volume": 178511.0}, {"date": "2018-11-19", "close": 80.45, "volume": 191573.0}, {"date": "2018-11-20", "close": 78.61, "volume": 226933.0}, {"date": "2018-11-21", "close": 79.73, "volume": 206113.0}, {"date": "2018-11-23", "close": 79.42, "volume": 89373.0}, {"date": "2018-11-26", "close": 81.18, "volume": 155053.0}, {"date": "2018-11-27", "close": 81.16, "volume": 183572.0}, {"date": "2018-11-28", "close": 84.15, "volume": 167517.0}, {"date": "2018-11-29", "close": 83.16, "volume": 184130.0}, {"date": "2018-11-30", "close": 83.51, "volume": 245624.0}, {"date": "2018-12-03", "close": 83.9, "volume": 185542.0}, {"date": "2018-12-04", "close": 79.02, "volume": 267049.0}, {"date": "2018-12-06", "close": 78.79, "volume": 183403.0}, {"date": "2018-12-07", "close": 77.27, "volume": 133336.0}, {"date": "2018-12-10", "close": 76.71, "volume": 142816.0}, {"date": "2018-12-11", "close": 77.03, "volume": 144218.0}, {"date": "2018-12-12", "close": 77.91, "volume": 201513.0}, {"date": "2018-12-13", "close": 75.15, "volume": 218432.0}, {"date": "2018-12-14", "close": 73.68, "volume": 202492.0}, {"date": "2018-12-17", "close": 72.15, "volume": 229326.0}, {"date": "2018-12-18", "close": 72.36, "volume": 178124.0}, {"date": "2018-12-19", "close": 70.65, "volume": 264701.0}, {"date": "2018-12-20", "close": 69.69, "volume": 275680.0}, {"date": "2018-12-21", "close": 69.11, "volume": 860559.0}, {"date": "2018-12-24", "close": 68.44, "volume": 117352.0}, {"date": "2018-12-26", "close": 71.79, "volume": 524929.0}, {"date": "2018-12-27", "close": 72.23, "volume": 375436.0}, {"date": "2018-12-28", "close": 71.17, "volume": 212270.0}, {"date": "2018-12-31", "close": 70.81, "volume": 370173.0}, {"date": "2019-01-02", "close": 70.73, "volume": 344828.0}, {"date": "2019-01-03", "close": 67.99, "volume": 251845.0}, {"date": "2019-01-04", "close": 71.12, "volume": 283256.0}, {"date": "2019-01-07", "close": 70.34, "volume": 215076.0}, {"date": "2019-01-08", "close": 71.91, "volume": 236744.0}, {"date": "2019-01-09", "close": 71.82, "volume": 451431.0}, {"date": "2019-01-10", "close": 72.46, "volume": 191488.0}, {"date": "2019-01-11", "close": 72.18, "volume": 180792.0}, {"date": "2019-01-14", "close": 71.5, "volume": 177933.0}, {"date": "2019-01-15", "close": 70.99, "volume": 163428.0}, {"date": "2019-01-16", "close": 71.13, "volume": 203351.0}, {"date": "2019-01-17", "close": 72.4, "volume": 430513.0}, {"date": "2019-01-18", "close": 73.44, "volume": 355541.0}, {"date": "2019-01-22", "close": 71.79, "volume": 696574.0}, {"date": "2019-01-23", "close": 71.52, "volume": 449633.0}, {"date": "2019-01-24", "close": 72.04, "volume": 219434.0}, {"date": "2019-01-25", "close": 74.24, "volume": 359671.0}, {"date": "2019-01-28", "close": 75.06, "volume": 404734.0}, {"date": "2019-01-29", "close": 76.41, "volume": 459695.0}, {"date": "2019-01-30", "close": 77.09, "volume": 201698.0}, {"date": "2019-01-31", "close": 75.68, "volume": 188183.0}, {"date": "2019-02-01", "close": 75.38, "volume": 182577.0}, {"date": "2019-02-04", "close": 75.72, "volume": 161267.0}, {"date": "2019-02-05", "close": 75.7, "volume": 154184.0}, {"date": "2019-02-06", "close": 74.61, "volume": 116259.0}, {"date": "2019-02-07", "close": 73.83, "volume": 193222.0}, {"date": "2019-02-08", "close": 72.88, "volume": 198036.0}, {"date": "2019-02-11", "close": 73.47, "volume": 147690.0}, {"date": "2019-02-12", "close": 74.44, "volume": 211865.0}, {"date": "2019-02-13", "close": 75.02, "volume": 130788.0}, {"date": "2019-02-14", "close": 76.32, "volume": 256167.0}, {"date": "2019-02-15", "close": 77.67, "volume": 290166.0}, {"date": "2019-02-19", "close": 78.08, "volume": 248568.0}, {"date": "2019-02-20", "close": 79.1, "volume": 203292.0}, {"date": "2019-02-21", "close": 77.05, "volume": 234249.0}, {"date": "2019-02-22", "close": 77.6, "volume": 197237.0}, {"date": "2019-02-25", "close": 78.55, "volume": 218329.0}, {"date": "2019-02-26", "close": 78.23, "volume": 297636.0}, {"date": "2019-02-27", "close": 78.53, "volume": 164718.0}, {"date": "2019-02-28", "close": 79.5, "volume": 306512.0}, {"date": "2019-03-01", "close": 77.61, "volume": 313141.0}, {"date": "2019-03-04", "close": 77.48, "volume": 150083.0}, {"date": "2019-03-05", "close": 76.68, "volume": 113125.0}, {"date": "2019-03-06", "close": 75.4, "volume": 274982.0}, {"date": "2019-03-07", "close": 75.44, "volume": 204970.0}, {"date": "2019-03-08", "close": 75.2, "volume": 152535.0}, {"date": "2019-03-11", "close": 76.0, "volume": 155873.0}, {"date": "2019-03-12", "close": 76.01, "volume": 143746.0}, {"date": "2019-03-13", "close": 76.62, "volume": 216138.0}, {"date": "2019-03-14", "close": 75.34, "volume": 196051.0}, {"date": "2019-03-15", "close": 75.3, "volume": 516946.0}, {"date": "2019-03-18", "close": 76.7, "volume": 152854.0}, {"date": "2019-03-19", "close": 76.55, "volume": 202873.0}, {"date": "2019-03-20", "close": 76.29, "volume": 217008.0}, {"date": "2019-03-21", "close": 77.85, "volume": 222070.0}, {"date": "2019-03-22", "close": 72.2, "volume": 392108.0}, {"date": "2019-03-25", "close": 71.95, "volume": 447004.0}, {"date": "2019-03-26", "close": 74.32, "volume": 273780.0}, {"date": "2019-03-27", "close": 75.14, "volume": 308900.0}, {"date": "2019-03-28", "close": 75.33, "volume": 197964.0}, {"date": "2019-03-29", "close": 76.37, "volume": 307115.0}, {"date": "2019-04-01", "close": 77.33, "volume": 177777.0}, {"date": "2019-04-02", "close": 76.95, "volume": 174458.0}, {"date": "2019-04-03", "close": 77.24, "volume": 102572.0}, {"date": "2019-04-04", "close": 78.03, "volume": 128425.0}, {"date": "2019-04-05", "close": 78.42, "volume": 186999.0}, {"date": "2019-04-08", "close": 77.47, "volume": 117705.0}, {"date": "2019-04-09", "close": 75.94, "volume": 140139.0}, {"date": "2019-04-10", "close": 76.75, "volume": 148128.0}, {"date": "2019-04-11", "close": 77.34, "volume": 149301.0}, {"date": "2019-04-12", "close": 79.39, "volume": 190617.0}, {"date": "2019-04-15", "close": 77.18, "volume": 227729.0}, {"date": "2019-04-16", "close": 78.12, "volume": 155973.0}, {"date": "2019-04-17", "close": 77.4, "volume": 127851.0}, {"date": "2019-04-18", "close": 78.26, "volume": 157460.0}, {"date": "2019-04-22", "close": 77.23, "volume": 130454.0}, {"date": "2019-04-23", "close": 78.11, "volume": 253762.0}, {"date": "2019-04-24", "close": 78.59, "volume": 231641.0}, {"date": "2019-04-25", "close": 75.42, "volume": 228050.0}, {"date": "2019-04-26", "close": 77.42, "volume": 163676.0}, {"date": "2019-04-29", "close": 77.6, "volume": 197901.0}, {"date": "2019-04-30", "close": 77.13, "volume": 218476.0}, {"date": "2019-05-01", "close": 76.99, "volume": 145793.0}, {"date": "2019-05-02", "close": 76.57, "volume": 158741.0}, {"date": "2019-05-03", "close": 78.28, "volume": 184916.0}, {"date": "2019-05-06", "close": 77.42, "volume": 464024.0}, {"date": "2019-05-07", "close": 75.37, "volume": 238372.0}, {"date": "2019-05-08", "close": 75.08, "volume": 127107.0}, {"date": "2019-05-09", "close": 75.64, "volume": 175423.0}, {"date": "2019-05-10", "close": 76.2, "volume": 139758.0}, {"date": "2019-05-13", "close": 75.46, "volume": 206428.0}, {"date": "2019-05-14", "close": 76.65, "volume": 149526.0}, {"date": "2019-05-15", "close": 77.37, "volume": 111988.0}, {"date": "2019-05-16", "close": 77.49, "volume": 194798.0}, {"date": "2019-05-17", "close": 77.0, "volume": 274310.0}, {"date": "2019-05-20", "close": 75.77, "volume": 178197.0}, {"date": "2019-05-21", "close": 76.63, "volume": 107904.0}, {"date": "2019-05-22", "close": 75.12, "volume": 162640.0}, {"date": "2019-05-23", "close": 73.46, "volume": 190369.0}, {"date": "2019-05-24", "close": 73.28, "volume": 183234.0}, {"date": "2019-05-28", "close": 73.37, "volume": 246498.0}, {"date": "2019-05-29", "close": 72.5, "volume": 202261.0}, {"date": "2019-05-30", "close": 72.16, "volume": 188809.0}, {"date": "2019-05-31", "close": 69.82, "volume": 253111.0}, {"date": "2019-06-03", "close": 70.84, "volume": 329113.0}, {"date": "2019-06-04", "close": 73.65, "volume": 242194.0}, {"date": "2019-06-05", "close": 73.37, "volume": 197809.0}, {"date": "2019-06-06", "close": 73.6, "volume": 223061.0}, {"date": "2019-06-07", "close": 74.37, "volume": 213443.0}, {"date": "2019-06-10", "close": 75.23, "volume": 160672.0}, {"date": "2019-06-11", "close": 75.32, "volume": 248420.0}, {"date": "2019-06-12", "close": 74.87, "volume": 256913.0}, {"date": "2019-06-13", "close": 74.8, "volume": 335433.0}, {"date": "2019-06-14", "close": 74.01, "volume": 302130.0}, {"date": "2019-06-17", "close": 72.73, "volume": 369662.0}, {"date": "2019-06-18", "close": 75.49, "volume": 239529.0}, {"date": "2019-06-19", "close": 76.01, "volume": 288498.0}, {"date": "2019-06-20", "close": 77.5, "volume": 293015.0}, {"date": "2019-06-21", "close": 77.45, "volume": 423104.0}, {"date": "2019-06-24", "close": 75.4, "volume": 242719.0}, {"date": "2019-06-25", "close": 75.69, "volume": 311736.0}, {"date": "2019-06-26", "close": 76.33, "volume": 186016.0}, {"date": "2019-06-27", "close": 77.74, "volume": 155575.0}, {"date": "2019-06-28", "close": 79.29, "volume": 395068.0}, {"date": "2019-07-01", "close": 78.97, "volume": 191836.0}, {"date": "2019-07-02", "close": 77.26, "volume": 195754.0}, {"date": "2019-07-03", "close": 77.39, "volume": 151772.0}, {"date": "2019-07-05", "close": 77.94, "volume": 153957.0}, {"date": "2019-07-08", "close": 76.75, "volume": 171487.0}, {"date": "2019-07-09", "close": 75.43, "volume": 263847.0}, {"date": "2019-07-10", "close": 75.02, "volume": 235280.0}, {"date": "2019-07-11", "close": 75.5, "volume": 173377.0}, {"date": "2019-07-12", "close": 77.23, "volume": 218462.0}, {"date": "2019-07-15", "close": 75.88, "volume": 244949.0}, {"date": "2019-07-16", "close": 76.86, "volume": 231509.0}, {"date": "2019-07-17", "close": 75.86, "volume": 269973.0}, {"date": "2019-07-18", "close": 77.8, "volume": 387021.0}, {"date": "2019-07-19", "close": 75.12, "volume": 354727.0}, {"date": "2019-07-22", "close": 76.36, "volume": 264327.0}, {"date": "2019-07-23", "close": 76.65, "volume": 256477.0}, {"date": "2019-07-24", "close": 77.83, "volume": 236886.0}, {"date": "2019-07-25", "close": 76.55, "volume": 180806.0}, {"date": "2019-07-26", "close": 77.13, "volume": 172594.0}, {"date": "2019-07-29", "close": 77.02, "volume": 140404.0}, {"date": "2019-07-30", "close": 78.11, "volume": 174218.0}, {"date": "2019-07-31", "close": 76.86, "volume": 286593.0}, {"date": "2019-08-01", "close": 75.83, "volume": 282265.0}, {"date": "2019-08-02", "close": 75.77, "volume": 205080.0}, {"date": "2019-08-05", "close": 73.34, "volume": 283218.0}, {"date": "2019-08-06", "close": 74.28, "volume": 183428.0}, {"date": "2019-08-07", "close": 74.57, "volume": 213113.0}, {"date": "2019-08-08", "close": 76.4, "volume": 330868.0}, {"date": "2019-08-09", "close": 75.04, "volume": 188833.0}, {"date": "2019-08-12", "close": 74.52, "volume": 230005.0}, {"date": "2019-08-13", "close": 74.98, "volume": 148218.0}, {"date": "2019-08-14", "close": 72.6, "volume": 226738.0}, {"date": "2019-08-15", "close": 71.59, "volume": 245284.0}, {"date": "2019-08-16", "close": 74.12, "volume": 236640.0}, {"date": "2019-08-19", "close": 75.25, "volume": 219419.0}, {"date": "2019-08-20", "close": 74.93, "volume": 206241.0}, {"date": "2019-08-21", "close": 75.77, "volume": 184177.0}, {"date": "2019-08-22", "close": 75.45, "volume": 163494.0}, {"date": "2019-08-23", "close": 72.18, "volume": 199112.0}, {"date": "2019-08-26", "close": 72.76, "volume": 181921.0}, {"date": "2019-08-27", "close": 71.97, "volume": 276651.0}, {"date": "2019-08-28", "close": 72.76, "volume": 197617.0}, {"date": "2019-08-29", "close": 73.89, "volume": 145340.0}, {"date": "2019-08-30", "close": 74.22, "volume": 174922.0}, {"date": "2019-09-03", "close": 72.5, "volume": 250515.0}, {"date": "2019-09-04", "close": 73.52, "volume": 169544.0}, {"date": "2019-09-05", "close": 75.75, "volume": 269069.0}, {"date": "2019-09-06", "close": 75.49, "volume": 229794.0}, {"date": "2019-09-09", "close": 77.75, "volume": 327638.0}, {"date": "2019-09-10", "close": 79.52, "volume": 356282.0}, {"date": "2019-09-11", "close": 80.51, "volume": 372383.0}, {"date": "2019-09-12", "close": 80.66, "volume": 288987.0}, {"date": "2019-09-13", "close": 81.79, "volume": 311792.0}, {"date": "2019-09-16", "close": 81.38, "volume": 306720.0}, {"date": "2019-09-17", "close": 80.85, "volume": 213735.0}, {"date": "2019-09-18", "close": 80.03, "volume": 188940.0}, {"date": "2019-09-19", "close": 77.76, "volume": 266106.0}, {"date": "2019-09-20", "close": 77.67, "volume": 575381.0}, {"date": "2019-09-23", "close": 78.65, "volume": 198968.0}, {"date": "2019-09-24", "close": 77.68, "volume": 211793.0}, {"date": "2019-09-25", "close": 78.95, "volume": 326396.0}, {"date": "2019-09-26", "close": 77.74, "volume": 133526.0}, {"date": "2019-09-27", "close": 77.41, "volume": 148743.0}, {"date": "2019-09-30", "close": 77.53, "volume": 142178.0}, {"date": "2019-10-01", "close": 75.8, "volume": 277731.0}, {"date": "2019-10-02", "close": 73.32, "volume": 194470.0}, {"date": "2019-10-03", "close": 73.93, "volume": 248728.0}, {"date": "2019-10-04", "close": 74.4, "volume": 283466.0}, {"date": "2019-10-07", "close": 73.6, "volume": 117287.0}, {"date": "2019-10-08", "close": 72.85, "volume": 142404.0}, {"date": "2019-10-09", "close": 72.78, "volume": 154220.0}, {"date": "2019-10-10", "close": 73.88, "volume": 194417.0}, {"date": "2019-10-11", "close": 75.39, "volume": 221752.0}, {"date": "2019-10-14", "close": 75.97, "volume": 133783.0}, {"date": "2019-10-15", "close": 75.67, "volume": 206966.0}, {"date": "2019-10-16", "close": 74.53, "volume": 297050.0}, {"date": "2019-10-17", "close": 74.75, "volume": 236620.0}, {"date": "2019-10-18", "close": 74.84, "volume": 454034.0}, {"date": "2019-10-21", "close": 76.23, "volume": 349991.0}, {"date": "2019-10-22", "close": 78.74, "volume": 354880.0}, {"date": "2019-10-23", "close": 79.41, "volume": 398394.0}, {"date": "2019-10-24", "close": 79.85, "volume": 330221.0}, {"date": "2019-10-25", "close": 80.66, "volume": 214011.0}, {"date": "2019-10-28", "close": 81.29, "volume": 226253.0}, {"date": "2019-10-29", "close": 81.81, "volume": 150737.0}, {"date": "2019-10-30", "close": 80.2, "volume": 171031.0}, {"date": "2019-10-31", "close": 79.55, "volume": 250117.0}, {"date": "2019-11-01", "close": 81.14, "volume": 151872.0}, {"date": "2019-11-04", "close": 82.71, "volume": 188239.0}, {"date": "2019-11-05", "close": 84.75, "volume": 248416.0}, {"date": "2019-11-06", "close": 84.77, "volume": 172529.0}, {"date": "2019-11-07", "close": 84.94, "volume": 129998.0}, {"date": "2019-11-08", "close": 84.39, "volume": 114183.0}, {"date": "2019-11-11", "close": 83.28, "volume": 138421.0}, {"date": "2019-11-12", "close": 82.07, "volume": 135839.0}, {"date": "2019-11-13", "close": 81.01, "volume": 175793.0}, {"date": "2019-11-14", "close": 80.59, "volume": 148731.0}, {"date": "2019-11-15", "close": 80.67, "volume": 144915.0}, {"date": "2019-11-18", "close": 80.35, "volume": 181715.0}, {"date": "2019-11-19", "close": 82.27, "volume": 191239.0}, {"date": "2019-11-20", "close": 82.75, "volume": 326749.0}, {"date": "2019-11-21", "close": 82.49, "volume": 143239.0}, {"date": "2019-11-22", "close": 82.85, "volume": 82291.0}, {"date": "2019-11-25", "close": 83.36, "volume": 226905.0}, {"date": "2019-11-26", "close": 81.63, "volume": 285782.0}, {"date": "2019-11-27", "close": 81.47, "volume": 181382.0}, {"date": "2019-11-29", "close": 80.83, "volume": 88412.0}, {"date": "2019-12-02", "close": 80.6, "volume": 180987.0}, {"date": "2019-12-03", "close": 80.18, "volume": 161541.0}, {"date": "2019-12-04", "close": 80.59, "volume": 145441.0}, {"date": "2019-12-05", "close": 80.91, "volume": 101791.0}, {"date": "2019-12-06", "close": 81.97, "volume": 144310.0}, {"date": "2019-12-09", "close": 81.96, "volume": 158280.0}, {"date": "2019-12-10", "close": 82.08, "volume": 113735.0}, {"date": "2019-12-11", "close": 83.03, "volume": 119274.0}, {"date": "2019-12-12", "close": 83.72, "volume": 133826.0}, {"date": "2019-12-13", "close": 83.24, "volume": 121447.0}, {"date": "2019-12-16", "close": 82.6, "volume": 194219.0}, {"date": "2019-12-17", "close": 83.05, "volume": 290042.0}, {"date": "2019-12-18", "close": 83.63, "volume": 205811.0}, {"date": "2019-12-19", "close": 84.07, "volume": 212476.0}, {"date": "2019-12-20", "close": 84.94, "volume": 755761.0}, {"date": "2019-12-23", "close": 85.11, "volume": 128934.0}, {"date": "2019-12-24", "close": 84.43, "volume": 279238.0}, {"date": "2019-12-26", "close": 85.19, "volume": 461365.0}, {"date": "2019-12-27", "close": 84.36, "volume": 247904.0}, {"date": "2019-12-30", "close": 82.5, "volume": 219460.0}, {"date": "2019-12-31", "close": 82.85, "volume": 363058.0}, {"date": "2020-01-02", "close": 83.48, "volume": 201481.0}, {"date": "2020-01-03", "close": 83.03, "volume": 249049.0}, {"date": "2020-01-06", "close": 81.75, "volume": 274656.0}, {"date": "2020-01-07", "close": 81.66, "volume": 238574.0}, {"date": "2020-01-08", "close": 81.21, "volume": 141009.0}, {"date": "2020-01-09", "close": 80.95, "volume": 174528.0}, {"date": "2020-01-10", "close": 80.48, "volume": 210125.0}, {"date": "2020-01-13", "close": 80.63, "volume": 280272.0}, {"date": "2020-01-14", "close": 79.15, "volume": 554520.0}, {"date": "2020-01-15", "close": 78.99, "volume": 385534.0}, {"date": "2020-01-16", "close": 79.79, "volume": 649520.0}, {"date": "2020-01-17", "close": 77.38, "volume": 336379.0}, {"date": "2020-01-21", "close": 75.12, "volume": 449940.0}, {"date": "2020-01-22", "close": 75.3, "volume": 421113.0}, {"date": "2020-01-23", "close": 82.35, "volume": 1242173.0}, {"date": "2020-01-24", "close": 81.63, "volume": 656480.0}, {"date": "2020-01-27", "close": 78.76, "volume": 623763.0}, {"date": "2020-01-28", "close": 79.19, "volume": 195515.0}, {"date": "2020-01-29", "close": 78.7, "volume": 169005.0}, {"date": "2020-01-30", "close": 78.56, "volume": 208707.0}, {"date": "2020-01-31", "close": 76.13, "volume": 301280.0}, {"date": "2020-02-03", "close": 76.41, "volume": 268555.0}, {"date": "2020-02-04", "close": 77.83, "volume": 195430.0}, {"date": "2020-02-05", "close": 79.12, "volume": 178553.0}, {"date": "2020-02-06", "close": 77.85, "volume": 110784.0}, {"date": "2020-02-07", "close": 76.42, "volume": 156487.0}, {"date": "2020-02-10", "close": 77.99, "volume": 155902.0}, {"date": "2020-02-11", "close": 78.49, "volume": 178761.0}, {"date": "2020-02-12", "close": 79.56, "volume": 345812.0}, {"date": "2020-02-13", "close": 78.35, "volume": 143138.0}, {"date": "2020-02-14", "close": 77.22, "volume": 90170.0}, {"date": "2020-02-18", "close": 77.68, "volume": 201897.0}, {"date": "2020-02-19", "close": 78.2, "volume": 182953.0}, {"date": "2020-02-20", "close": 80.11, "volume": 252584.0}, {"date": "2020-02-21", "close": 80.02, "volume": 284100.0}, {"date": "2020-02-24", "close": 76.18, "volume": 259964.0}, {"date": "2020-02-25", "close": 75.14, "volume": 385761.0}, {"date": "2020-02-26", "close": 74.79, "volume": 534959.0}, {"date": "2020-02-27", "close": 72.11, "volume": 279282.0}, {"date": "2020-02-28", "close": 71.53, "volume": 547986.0}, {"date": "2020-03-02", "close": 72.76, "volume": 270920.0}, {"date": "2020-03-03", "close": 71.73, "volume": 235255.0}, {"date": "2020-03-04", "close": 73.5, "volume": 210358.0}, {"date": "2020-03-05", "close": 71.96, "volume": 335609.0}, {"date": "2020-03-06", "close": 70.62, "volume": 333976.0}, {"date": "2020-03-09", "close": 61.95, "volume": 501979.0}, {"date": "2020-03-10", "close": 65.99, "volume": 449323.0}, {"date": "2020-03-11", "close": 60.35, "volume": 376734.0}, {"date": "2020-03-12", "close": 55.57, "volume": 526519.0}, {"date": "2020-03-13", "close": 64.97, "volume": 533651.0}, {"date": "2020-03-16", "close": 56.79, "volume": 646349.0}, {"date": "2020-03-17", "close": 60.98, "volume": 515458.0}, {"date": "2020-03-18", "close": 54.39, "volume": 540599.0}, {"date": "2020-03-19", "close": 57.26, "volume": 435819.0}, {"date": "2020-03-20", "close": 54.89, "volume": 538607.0}, {"date": "2020-03-23", "close": 54.81, "volume": 436489.0}, {"date": "2020-03-24", "close": 59.48, "volume": 403884.0}, {"date": "2020-03-25", "close": 60.29, "volume": 527920.0}, {"date": "2020-03-26", "close": 62.13, "volume": 338919.0}, {"date": "2020-03-27", "close": 58.43, "volume": 220558.0}, {"date": "2020-03-30", "close": 60.54, "volume": 272580.0}, {"date": "2020-03-31", "close": 62.56, "volume": 297742.0}, {"date": "2020-04-01", "close": 58.26, "volume": 316747.0}, {"date": "2020-04-02", "close": 57.15, "volume": 244757.0}, {"date": "2020-04-03", "close": 55.48, "volume": 381678.0}, {"date": "2020-04-06", "close": 59.75, "volume": 457233.0}, {"date": "2020-04-07", "close": 64.45, "volume": 508719.0}, {"date": "2020-04-08", "close": 64.35, "volume": 414747.0}, {"date": "2020-04-09", "close": 61.67, "volume": 535705.0}, {"date": "2020-04-13", "close": 56.55, "volume": 386049.0}, {"date": "2020-04-14", "close": 56.47, "volume": 395355.0}, {"date": "2020-04-15", "close": 54.8, "volume": 599178.0}, {"date": "2020-04-16", "close": 54.88, "volume": 426091.0}, {"date": "2020-04-17", "close": 56.56, "volume": 413631.0}, {"date": "2020-04-20", "close": 53.04, "volume": 361814.0}, {"date": "2020-04-21", "close": 53.7, "volume": 489547.0}, {"date": "2020-04-22", "close": 53.45, "volume": 209028.0}, {"date": "2020-04-23", "close": 56.13, "volume": 321123.0}, {"date": "2020-04-24", "close": 56.07, "volume": 225633.0}, {"date": "2020-04-27", "close": 58.94, "volume": 314666.0}, {"date": "2020-04-28", "close": 60.32, "volume": 379791.0}, {"date": "2020-04-29", "close": 61.63, "volume": 333693.0}, {"date": "2020-04-30", "close": 59.3, "volume": 410337.0}, {"date": "2020-05-01", "close": 57.56, "volume": 398196.0}, {"date": "2020-05-04", "close": 59.29, "volume": 368273.0}, {"date": "2020-05-05", "close": 60.86, "volume": 375878.0}, {"date": "2020-05-06", "close": 58.51, "volume": 392048.0}, {"date": "2020-05-07", "close": 59.04, "volume": 215299.0}, {"date": "2020-05-08", "close": 61.32, "volume": 202394.0}, {"date": "2020-05-11", "close": 59.01, "volume": 470903.0}, {"date": "2020-05-12", "close": 56.82, "volume": 206024.0}, {"date": "2020-05-13", "close": 54.51, "volume": 200941.0}, {"date": "2020-05-14", "close": 54.23, "volume": 272574.0}, {"date": "2020-05-15", "close": 55.12, "volume": 242944.0}, {"date": "2020-05-18", "close": 59.46, "volume": 226055.0}, {"date": "2020-05-19", "close": 57.45, "volume": 170403.0}, {"date": "2020-05-20", "close": 60.84, "volume": 269661.0}, {"date": "2020-05-21", "close": 61.57, "volume": 249347.0}, {"date": "2020-05-22", "close": 61.88, "volume": 219611.0}, {"date": "2020-05-26", "close": 62.26, "volume": 382526.0}, {"date": "2020-05-27", "close": 66.65, "volume": 312956.0}, {"date": "2020-05-28", "close": 64.71, "volume": 165562.0}, {"date": "2020-05-29", "close": 62.74, "volume": 213133.0}, {"date": "2020-06-01", "close": 61.89, "volume": 239831.0}, {"date": "2020-06-02", "close": 62.9, "volume": 205277.0}, {"date": "2020-06-03", "close": 65.06, "volume": 213169.0}, {"date": "2020-06-04", "close": 66.93, "volume": 273084.0}, {"date": "2020-06-05", "close": 68.77, "volume": 295239.0}, {"date": "2020-06-08", "close": 68.99, "volume": 285641.0}, {"date": "2020-06-09", "close": 67.8, "volume": 206409.0}, {"date": "2020-06-10", "close": 65.37, "volume": 220328.0}, {"date": "2020-06-11", "close": 59.33, "volume": 293340.0}, {"date": "2020-06-12", "close": 61.18, "volume": 313714.0}, {"date": "2020-06-15", "close": 61.65, "volume": 162413.0}, {"date": "2020-06-16", "close": 63.43, "volume": 229046.0}, {"date": "2020-06-17", "close": 62.52, "volume": 173618.0}, {"date": "2020-06-18", "close": 62.24, "volume": 206784.0}, {"date": "2020-06-19", "close": 61.35, "volume": 332057.0}, {"date": "2020-06-22", "close": 61.42, "volume": 188355.0}, {"date": "2020-06-23", "close": 61.6, "volume": 299258.0}, {"date": "2020-06-24", "close": 59.33, "volume": 282926.0}, {"date": "2020-06-25", "close": 60.15, "volume": 196314.0}, {"date": "2020-06-26", "close": 57.08, "volume": 520068.0}, {"date": "2020-06-29", "close": 60.57, "volume": 252875.0}, {"date": "2020-06-30", "close": 60.98, "volume": 234320.0}, {"date": "2020-07-01", "close": 58.02, "volume": 418035.0}, {"date": "2020-07-02", "close": 59.14, "volume": 480105.0}, {"date": "2020-07-06", "close": 61.19, "volume": 206000.0}, {"date": "2020-07-07", "close": 58.37, "volume": 241413.0}, {"date": "2020-07-08", "close": 58.89, "volume": 234985.0}, {"date": "2020-07-09", "close": 57.77, "volume": 305781.0}, {"date": "2020-07-10", "close": 60.07, "volume": 294998.0}, {"date": "2020-07-13", "close": 60.03, "volume": 235404.0}, {"date": "2020-07-14", "close": 61.18, "volume": 161702.0}, {"date": "2020-07-15", "close": 64.5, "volume": 432328.0}, {"date": "2020-07-16", "close": 65.45, "volume": 443973.0}, {"date": "2020-07-17", "close": 63.29, "volume": 260907.0}, {"date": "2020-07-20", "close": 62.49, "volume": 344752.0}, {"date": "2020-07-21", "close": 61.92, "volume": 438570.0}, {"date": "2020-07-22", "close": 62.84, "volume": 218066.0}, {"date": "2020-07-23", "close": 63.17, "volume": 271782.0}, {"date": "2020-07-24", "close": 62.87, "volume": 145804.0}, {"date": "2020-07-27", "close": 62.41, "volume": 199036.0}, {"date": "2020-07-28", "close": 61.63, "volume": 225907.0}, {"date": "2020-07-29", "close": 62.09, "volume": 255895.0}, {"date": "2020-07-30", "close": 60.8, "volume": 241482.0}, {"date": "2020-07-31", "close": 60.99, "volume": 230945.0}, {"date": "2020-08-03", "close": 60.83, "volume": 245408.0}, {"date": "2020-08-04", "close": 61.72, "volume": 193354.0}, {"date": "2020-08-05", "close": 63.46, "volume": 188322.0}, {"date": "2020-08-06", "close": 64.03, "volume": 154187.0}, {"date": "2020-08-07", "close": 64.81, "volume": 156536.0}, {"date": "2020-08-10", "close": 66.58, "volume": 160316.0}, {"date": "2020-08-11", "close": 67.47, "volume": 230242.0}, {"date": "2020-08-12", "close": 66.6, "volume": 208096.0}, {"date": "2020-08-13", "close": 65.69, "volume": 134278.0}, {"date": "2020-08-14", "close": 66.97, "volume": 136534.0}, {"date": "2020-08-17", "close": 66.1, "volume": 167407.0}, {"date": "2020-08-18", "close": 64.17, "volume": 180693.0}, {"date": "2020-08-19", "close": 65.33, "volume": 164280.0}, {"date": "2020-08-20", "close": 65.07, "volume": 190025.0}, {"date": "2020-08-21", "close": 64.61, "volume": 145626.0}, {"date": "2020-08-24", "close": 65.68, "volume": 177758.0}, {"date": "2020-08-25", "close": 66.0, "volume": 140081.0}, {"date": "2020-08-26", "close": 66.16, "volume": 200850.0}, {"date": "2020-08-27", "close": 67.61, "volume": 199741.0}, {"date": "2020-08-28", "close": 68.2, "volume": 164972.0}, {"date": "2020-08-31", "close": 66.88, "volume": 262912.0}, {"date": "2020-09-01", "close": 68.0, "volume": 155780.0}, {"date": "2020-09-02", "close": 67.66, "volume": 150343.0}, {"date": "2020-09-03", "close": 66.5, "volume": 127437.0}, {"date": "2020-09-04", "close": 66.53, "volume": 181005.0}, {"date": "2020-09-08", "close": 64.02, "volume": 250684.0}, {"date": "2020-09-09", "close": 63.8, "volume": 243998.0}, {"date": "2020-09-10", "close": 62.64, "volume": 278694.0}, {"date": "2020-09-11", "close": 62.96, "volume": 172689.0}, {"date": "2020-09-14", "close": 63.82, "volume": 174934.0}, {"date": "2020-09-15", "close": 63.87, "volume": 147800.0}, {"date": "2020-09-16", "close": 64.7, "volume": 256308.0}, {"date": "2020-09-17", "close": 65.88, "volume": 163399.0}, {"date": "2020-09-18", "close": 65.53, "volume": 483605.0}, {"date": "2020-09-21", "close": 62.12, "volume": 246953.0}, {"date": "2020-09-22", "close": 63.13, "volume": 200538.0}, {"date": "2020-09-23", "close": 62.31, "volume": 194392.0}, {"date": "2020-09-24", "close": 62.58, "volume": 275444.0}, {"date": "2020-09-25", "close": 62.87, "volume": 204789.0}, {"date": "2020-09-28", "close": 64.14, "volume": 229282.0}, {"date": "2020-09-29", "close": 63.64, "volume": 143525.0}, {"date": "2020-09-30", "close": 63.75, "volume": 361407.0}, {"date": "2020-10-01", "close": 64.05, "volume": 201341.0}, {"date": "2020-10-02", "close": 65.44, "volume": 138070.0}, {"date": "2020-10-05", "close": 66.9, "volume": 124132.0}, {"date": "2020-10-06", "close": 66.58, "volume": 207501.0}, {"date": "2020-10-07", "close": 68.28, "volume": 162325.0}, {"date": "2020-10-08", "close": 68.7, "volume": 115236.0}, {"date": "2020-10-09", "close": 67.82, "volume": 153608.0}, {"date": "2020-10-12", "close": 68.38, "volume": 193481.0}, {"date": "2020-10-13", "close": 66.64, "volume": 213893.0}, {"date": "2020-10-14", "close": 68.01, "volume": 160268.0}, {"date": "2020-10-15", "close": 68.66, "volume": 122486.0}, {"date": "2020-10-16", "close": 68.95, "volume": 124357.0}, {"date": "2020-10-19", "close": 68.34, "volume": 221240.0}, {"date": "2020-10-20", "close": 69.39, "volume": 450038.0}, {"date": "2020-10-21", "close": 68.01, "volume": 209147.0}, {"date": "2020-10-22", "close": 69.24, "volume": 237043.0}, {"date": "2020-10-23", "close": 69.65, "volume": 195132.0}, {"date": "2020-10-26", "close": 68.67, "volume": 171605.0}, {"date": "2020-10-27", "close": 68.52, "volume": 143479.0}, {"date": "2020-10-28", "close": 66.0, "volume": 217483.0}, {"date": "2020-10-29", "close": 67.77, "volume": 203766.0}, {"date": "2020-10-30", "close": 68.28, "volume": 178452.0}, {"date": "2020-11-02", "close": 70.35, "volume": 213134.0}, {"date": "2020-11-03", "close": 73.38, "volume": 292803.0}, {"date": "2020-11-04", "close": 69.7, "volume": 258656.0}, {"date": "2020-11-05", "close": 72.44, "volume": 238234.0}, {"date": "2020-11-06", "close": 71.96, "volume": 202182.0}, {"date": "2020-11-09", "close": 77.32, "volume": 416008.0}, {"date": "2020-11-10", "close": 79.82, "volume": 279660.0}, {"date": "2020-11-11", "close": 79.6, "volume": 179025.0}, {"date": "2020-11-12", "close": 77.42, "volume": 186955.0}, {"date": "2020-11-13", "close": 78.84, "volume": 123473.0}, {"date": "2020-11-16", "close": 81.7, "volume": 217980.0}, {"date": "2020-11-17", "close": 80.45, "volume": 176842.0}, {"date": "2020-11-18", "close": 79.7, "volume": 220216.0}, {"date": "2020-11-19", "close": 80.08, "volume": 189710.0}, {"date": "2020-11-20", "close": 79.59, "volume": 163927.0}, {"date": "2020-11-23", "close": 82.61, "volume": 172903.0}, {"date": "2020-11-24", "close": 83.49, "volume": 268546.0}, {"date": "2020-11-25", "close": 81.26, "volume": 118811.0}, {"date": "2020-11-27", "close": 81.32, "volume": 55552.0}, {"date": "2020-11-30", "close": 79.76, "volume": 191639.0}, {"date": "2020-12-01", "close": 80.06, "volume": 123134.0}, {"date": "2020-12-02", "close": 81.64, "volume": 196387.0}, {"date": "2020-12-03", "close": 81.73, "volume": 120727.0}, {"date": "2020-12-04", "close": 84.83, "volume": 87892.0}, {"date": "2020-12-07", "close": 86.41, "volume": 216784.0}, {"date": "2020-12-08", "close": 86.55, "volume": 263780.0}, {"date": "2020-12-09", "close": 85.92, "volume": 297015.0}, {"date": "2020-12-10", "close": 85.21, "volume": 184346.0}, {"date": "2020-12-11", "close": 85.0, "volume": 209697.0}, {"date": "2020-12-14", "close": 83.19, "volume": 173055.0}, {"date": "2020-12-15", "close": 83.84, "volume": 218603.0}, {"date": "2020-12-16", "close": 83.19, "volume": 203516.0}, {"date": "2020-12-17", "close": 83.09, "volume": 207005.0}, {"date": "2020-12-18", "close": 82.72, "volume": 653937.0}, {"date": "2020-12-21", "close": 83.13, "volume": 566298.0}, {"date": "2020-12-22", "close": 83.2, "volume": 145934.0}, {"date": "2020-12-23", "close": 84.12, "volume": 121856.0}, {"date": "2020-12-24", "close": 84.36, "volume": 68671.0}, {"date": "2020-12-28", "close": 84.74, "volume": 129458.0}, {"date": "2020-12-29", "close": 83.41, "volume": 111350.0}, {"date": "2020-12-30", "close": 84.18, "volume": 93700.0}, {"date": "2020-12-31", "close": 83.18, "volume": 134282.0}, {"date": "2021-01-04", "close": 82.26, "volume": 214123.0}, {"date": "2021-01-05", "close": 83.13, "volume": 213421.0}, {"date": "2021-01-06", "close": 86.86, "volume": 291494.0}, {"date": "2021-01-07", "close": 87.67, "volume": 232640.0}, {"date": "2021-01-08", "close": 87.48, "volume": 182001.0}, {"date": "2021-01-11", "close": 88.06, "volume": 137987.0}, {"date": "2021-01-12", "close": 90.06, "volume": 216563.0}, {"date": "2021-01-13", "close": 87.89, "volume": 122606.0}, {"date": "2021-01-14", "close": 88.91, "volume": 95228.0}, {"date": "2021-01-15", "close": 89.57, "volume": 213805.0}, {"date": "2021-01-19", "close": 90.21, "volume": 223489.0}, {"date": "2021-01-20", "close": 89.29, "volume": 206681.0}, {"date": "2021-01-21", "close": 87.68, "volume": 186483.0}, {"date": "2021-01-22", "close": 88.01, "volume": 192863.0}, {"date": "2021-01-25", "close": 89.32, "volume": 201313.0}, {"date": "2021-01-26", "close": 88.9, "volume": 205930.0}, {"date": "2021-01-27", "close": 91.4, "volume": 521338.0}, {"date": "2021-01-28", "close": 88.37, "volume": 577811.0}, {"date": "2021-01-29", "close": 92.8, "volume": 839024.0}, {"date": "2021-02-01", "close": 92.5, "volume": 499436.0}, {"date": "2021-02-02", "close": 92.41, "volume": 215675.0}, {"date": "2021-02-03", "close": 92.2, "volume": 179531.0}, {"date": "2021-02-04", "close": 93.59, "volume": 286223.0}, {"date": "2021-02-05", "close": 95.62, "volume": 241753.0}, {"date": "2021-02-08", "close": 97.79, "volume": 188429.0}, {"date": "2021-02-09", "close": 97.63, "volume": 198290.0}, {"date": "2021-02-10", "close": 96.77, "volume": 199002.0}, {"date": "2021-02-11", "close": 97.13, "volume": 143973.0}, {"date": "2021-02-12", "close": 98.93, "volume": 139545.0}, {"date": "2021-02-16", "close": 98.49, "volume": 187063.0}, {"date": "2021-02-17", "close": 96.44, "volume": 276536.0}, {"date": "2021-02-18", "close": 96.31, "volume": 198118.0}, {"date": "2021-02-19", "close": 99.42, "volume": 208033.0}, {"date": "2021-02-22", "close": 99.04, "volume": 165334.0}, {"date": "2021-02-23", "close": 98.64, "volume": 231101.0}, {"date": "2021-02-24", "close": 99.29, "volume": 187585.0}, {"date": "2021-02-25", "close": 96.07, "volume": 190603.0}, {"date": "2021-02-26", "close": 95.43, "volume": 228197.0}, {"date": "2021-03-01", "close": 98.39, "volume": 192036.0}, {"date": "2021-03-02", "close": 96.28, "volume": 163226.0}, {"date": "2021-03-03", "close": 96.62, "volume": 153832.0}, {"date": "2021-03-04", "close": 95.58, "volume": 212279.0}, {"date": "2021-03-05", "close": 97.48, "volume": 249597.0}, {"date": "2021-03-08", "close": 97.84, "volume": 227670.0}, {"date": "2021-03-09", "close": 96.53, "volume": 148873.0}, {"date": "2021-03-10", "close": 97.87, "volume": 180662.0}, {"date": "2021-03-11", "close": 99.4, "volume": 144521.0}, {"date": "2021-03-12", "close": 100.98, "volume": 110653.0}, {"date": "2021-03-15", "close": 98.23, "volume": 203974.0}, {"date": "2021-03-16", "close": 97.22, "volume": 135400.0}, {"date": "2021-03-17", "close": 95.57, "volume": 184861.0}, {"date": "2021-03-18", "close": 90.68, "volume": 487599.0}, {"date": "2021-03-19", "close": 88.45, "volume": 962479.0}, {"date": "2021-03-22", "close": 88.42, "volume": 313262.0}, {"date": "2021-03-23", "close": 87.31, "volume": 330742.0}, {"date": "2021-03-24", "close": 89.17, "volume": 311785.0}, {"date": "2021-03-25", "close": 90.38, "volume": 208118.0}, {"date": "2021-03-26", "close": 93.11, "volume": 178834.0}, {"date": "2021-03-29", "close": 90.85, "volume": 274779.0}, {"date": "2021-03-30", "close": 92.67, "volume": 155483.0}, {"date": "2021-03-31", "close": 92.74, "volume": 252542.0}, {"date": "2021-04-01", "close": 94.17, "volume": 140726.0}, {"date": "2021-04-05", "close": 95.19, "volume": 143366.0}, {"date": "2021-04-06", "close": 95.06, "volume": 123516.0}, {"date": "2021-04-07", "close": 93.9, "volume": 101967.0}, {"date": "2021-04-08", "close": 93.86, "volume": 126983.0}, {"date": "2021-04-09", "close": 93.99, "volume": 106104.0}, {"date": "2021-04-12", "close": 95.69, "volume": 141822.0}, {"date": "2021-04-13", "close": 93.9, "volume": 142911.0}, {"date": "2021-04-14", "close": 95.7, "volume": 156795.0}, {"date": "2021-04-15", "close": 96.21, "volume": 140753.0}, {"date": "2021-04-16", "close": 95.88, "volume": 163175.0}, {"date": "2021-04-19", "close": 95.68, "volume": 237260.0}, {"date": "2021-04-20", "close": 92.26, "volume": 319751.0}, {"date": "2021-04-21", "close": 94.71, "volume": 227897.0}, {"date": "2021-04-22", "close": 94.02, "volume": 141091.0}, {"date": "2021-04-23", "close": 96.29, "volume": 152309.0}, {"date": "2021-04-26", "close": 97.0, "volume": 170434.0}, {"date": "2021-04-27", "close": 96.97, "volume": 147128.0}, {"date": "2021-04-28", "close": 97.56, "volume": 91029.0}, {"date": "2021-04-29", "close": 97.94, "volume": 66618.0}, {"date": "2021-04-30", "close": 97.71, "volume": 243007.0}, {"date": "2021-05-03", "close": 98.17, "volume": 151485.0}, {"date": "2021-05-04", "close": 99.2, "volume": 181967.0}, {"date": "2021-05-05", "close": 100.23, "volume": 190720.0}, {"date": "2021-05-06", "close": 101.39, "volume": 163814.0}, {"date": "2021-05-07", "close": 103.66, "volume": 115686.0}, {"date": "2021-05-10", "close": 104.38, "volume": 193597.0}, {"date": "2021-05-11", "close": 103.75, "volume": 134354.0}, {"date": "2021-05-12", "close": 99.59, "volume": 153608.0}, {"date": "2021-05-13", "close": 100.14, "volume": 208185.0}, {"date": "2021-05-14", "close": 101.48, "volume": 103196.0}, {"date": "2021-05-17", "close": 99.66, "volume": 115465.0}, {"date": "2021-05-18", "close": 96.97, "volume": 111763.0}, {"date": "2021-05-19", "close": 96.25, "volume": 88832.0}, {"date": "2021-05-20", "close": 96.91, "volume": 127222.0}, {"date": "2021-05-21", "close": 97.82, "volume": 70464.0}, {"date": "2021-05-24", "close": 99.07, "volume": 79638.0}, {"date": "2021-05-25", "close": 97.34, "volume": 119426.0}, {"date": "2021-05-26", "close": 97.18, "volume": 132522.0}, {"date": "2021-05-27", "close": 98.47, "volume": 140576.0}, {"date": "2021-05-28", "close": 98.66, "volume": 67348.0}, {"date": "2021-06-01", "close": 100.17, "volume": 106452.0}, {"date": "2021-06-02", "close": 99.49, "volume": 200185.0}, {"date": "2021-06-03", "close": 97.55, "volume": 158279.0}, {"date": "2021-06-04", "close": 96.58, "volume": 164490.0}, {"date": "2021-06-07", "close": 96.05, "volume": 140699.0}, {"date": "2021-06-08", "close": 96.52, "volume": 125365.0}, {"date": "2021-06-09", "close": 96.51, "volume": 175206.0}, {"date": "2021-06-10", "close": 97.06, "volume": 138490.0}, {"date": "2021-06-11", "close": 97.3, "volume": 132105.0}, {"date": "2021-06-14", "close": 95.52, "volume": 127148.0}, {"date": "2021-06-15", "close": 96.52, "volume": 100466.0}, {"date": "2021-06-16", "close": 95.83, "volume": 118080.0}, {"date": "2021-06-17", "close": 90.51, "volume": 181731.0}, {"date": "2021-06-18", "close": 87.85, "volume": 324098.0}, {"date": "2021-06-21", "close": 90.75, "volume": 161960.0}, {"date": "2021-06-22", "close": 90.59, "volume": 132783.0}, {"date": "2021-06-23", "close": 89.62, "volume": 176761.0}, {"date": "2021-06-24", "close": 92.27, "volume": 103842.0}, {"date": "2021-06-25", "close": 90.5, "volume": 770943.0}, {"date": "2021-06-28", "close": 88.81, "volume": 181195.0}, {"date": "2021-06-29", "close": 86.64, "volume": 128368.0}, {"date": "2021-06-30", "close": 88.47, "volume": 240550.0}, {"date": "2021-07-01", "close": 88.79, "volume": 99816.0}, {"date": "2021-07-02", "close": 87.81, "volume": 96192.0}, {"date": "2021-07-06", "close": 86.69, "volume": 134209.0}, {"date": "2021-07-07", "close": 86.91, "volume": 110242.0}, {"date": "2021-07-08", "close": 85.77, "volume": 114558.0}, {"date": "2021-07-09", "close": 87.53, "volume": 190063.0}, {"date": "2021-07-12", "close": 88.14, "volume": 110650.0}, {"date": "2021-07-13", "close": 87.47, "volume": 92554.0}, {"date": "2021-07-14", "close": 87.5, "volume": 106924.0}, {"date": "2021-07-15", "close": 88.0, "volume": 105623.0}, {"date": "2021-07-16", "close": 88.5, "volume": 247278.0}, {"date": "2021-07-19", "close": 86.0, "volume": 317983.0}, {"date": "2021-07-20", "close": 90.9, "volume": 262124.0}, {"date": "2021-07-21", "close": 91.17, "volume": 181011.0}, {"date": "2021-07-22", "close": 89.01, "volume": 119378.0}, {"date": "2021-07-23", "close": 89.97, "volume": 88947.0}, {"date": "2021-07-26", "close": 90.98, "volume": 115460.0}, {"date": "2021-07-27", "close": 90.41, "volume": 118754.0}, {"date": "2021-07-28", "close": 90.72, "volume": 89772.0}, {"date": "2021-07-29", "close": 92.0, "volume": 79260.0}, {"date": "2021-07-30", "close": 92.25, "volume": 164839.0}, {"date": "2021-08-02", "close": 90.13, "volume": 79618.0}, {"date": "2021-08-03", "close": 91.82, "volume": 93327.0}, {"date": "2021-08-04", "close": 89.15, "volume": 78813.0}, {"date": "2021-08-05", "close": 90.22, "volume": 103360.0}, {"date": "2021-08-06", "close": 92.79, "volume": 163302.0}, {"date": "2021-08-09", "close": 90.99, "volume": 129862.0}, {"date": "2021-08-10", "close": 92.47, "volume": 93142.0}, {"date": "2021-08-11", "close": 94.81, "volume": 86707.0}, {"date": "2021-08-12", "close": 93.96, "volume": 83562.0}, {"date": "2021-08-13", "close": 93.95, "volume": 52809.0}, {"date": "2021-08-16", "close": 93.35, "volume": 67598.0}, {"date": "2021-08-17", "close": 91.77, "volume": 121299.0}, {"date": "2021-08-18", "close": 87.58, "volume": 213736.0}, {"date": "2021-08-19", "close": 85.8, "volume": 209254.0}, {"date": "2021-08-20", "close": 86.44, "volume": 172941.0}, {"date": "2021-08-23", "close": 86.79, "volume": 116305.0}, {"date": "2021-08-24", "close": 87.69, "volume": 95871.0}, {"date": "2021-08-25", "close": 89.25, "volume": 143515.0}, {"date": "2021-08-26", "close": 89.06, "volume": 141131.0}, {"date": "2021-08-27", "close": 91.83, "volume": 217011.0}, {"date": "2021-08-30", "close": 91.93, "volume": 121246.0}, {"date": "2021-08-31", "close": 91.68, "volume": 137953.0}, {"date": "2021-09-01", "close": 91.46, "volume": 109277.0}, {"date": "2021-09-02", "close": 90.77, "volume": 167551.0}, {"date": "2021-09-03", "close": 90.41, "volume": 134890.0}, {"date": "2021-09-07", "close": 88.91, "volume": 100761.0}, {"date": "2021-09-08", "close": 88.52, "volume": 232983.0}, {"date": "2021-09-09", "close": 88.85, "volume": 97271.0}, {"date": "2021-09-10", "close": 88.38, "volume": 83909.0}, {"date": "2021-09-13", "close": 89.03, "volume": 145242.0}, {"date": "2021-09-14", "close": 86.38, "volume": 141186.0}, {"date": "2021-09-15", "close": 87.66, "volume": 98234.0}, {"date": "2021-09-16", "close": 86.89, "volume": 132342.0}, {"date": "2021-09-17", "close": 86.47, "volume": 465417.0}, {"date": "2021-09-20", "close": 85.82, "volume": 174903.0}, {"date": "2021-09-21", "close": 84.84, "volume": 120308.0}, {"date": "2021-09-22", "close": 86.09, "volume": 89553.0}, {"date": "2021-09-23", "close": 87.54, "volume": 122689.0}, {"date": "2021-09-24", "close": 88.27, "volume": 113681.0}, {"date": "2021-09-27", "close": 90.35, "volume": 160178.0}, {"date": "2021-09-28", "close": 89.27, "volume": 78606.0}, {"date": "2021-09-29", "close": 90.91, "volume": 133332.0}, {"date": "2021-09-30", "close": 89.56, "volume": 231712.0}, {"date": "2021-10-01", "close": 91.64, "volume": 144001.0}, {"date": "2021-10-04", "close": 92.52, "volume": 110004.0}, {"date": "2021-10-05", "close": 91.66, "volume": 91243.0}, {"date": "2021-10-06", "close": 92.15, "volume": 76896.0}, {"date": "2021-10-07", "close": 92.68, "volume": 88608.0}, {"date": "2021-10-08", "close": 91.6, "volume": 76247.0}, {"date": "2021-10-11", "close": 92.02, "volume": 39800.0}, {"date": "2021-10-12", "close": 92.49, "volume": 80884.0}, {"date": "2021-10-13", "close": 92.47, "volume": 69865.0}, {"date": "2021-10-14", "close": 94.07, "volume": 90974.0}, {"date": "2021-10-15", "close": 95.79, "volume": 156153.0}, {"date": "2021-10-18", "close": 96.23, "volume": 124545.0}, {"date": "2021-10-19", "close": 96.18, "volume": 141895.0}, {"date": "2021-10-20", "close": 98.44, "volume": 110983.0}, {"date": "2021-10-21", "close": 95.67, "volume": 169263.0}, {"date": "2021-10-22", "close": 93.75, "volume": 128757.0}, {"date": "2021-10-25", "close": 95.49, "volume": 108567.0}, {"date": "2021-10-26", "close": 95.99, "volume": 152555.0}, {"date": "2021-10-27", "close": 93.29, "volume": 134276.0}, {"date": "2021-10-28", "close": 95.53, "volume": 61061.0}, {"date": "2021-10-29", "close": 94.85, "volume": 99487.0}, {"date": "2021-11-01", "close": 96.73, "volume": 94368.0}, {"date": "2021-11-02", "close": 97.26, "volume": 108532.0}, {"date": "2021-11-03", "close": 99.13, "volume": 108245.0}, {"date": "2021-11-04", "close": 100.12, "volume": 135795.0}, {"date": "2021-11-05", "close": 104.33, "volume": 147160.0}, {"date": "2021-11-08", "close": 105.81, "volume": 99070.0}, {"date": "2021-11-09", "close": 104.58, "volume": 108039.0}, {"date": "2021-11-10", "close": 104.58, "volume": 140121.0}, {"date": "2021-11-11", "close": 104.74, "volume": 68307.0}, {"date": "2021-11-12", "close": 104.56, "volume": 91059.0}, {"date": "2021-11-15", "close": 102.41, "volume": 146171.0}, {"date": "2021-11-16", "close": 101.5, "volume": 113620.0}, {"date": "2021-11-17", "close": 101.64, "volume": 110911.0}, {"date": "2021-11-18", "close": 102.15, "volume": 234623.0}, {"date": "2021-11-19", "close": 101.95, "volume": 115688.0}, {"date": "2021-11-22", "close": 104.42, "volume": 95123.0}, {"date": "2021-11-23", "close": 105.45, "volume": 128689.0}, {"date": "2021-11-24", "close": 104.27, "volume": 72332.0}, {"date": "2021-11-26", "close": 101.87, "volume": 127119.0}, {"date": "2021-11-29", "close": 101.29, "volume": 129436.0}, {"date": "2021-11-30", "close": 98.5, "volume": 119630.0}, {"date": "2021-12-01", "close": 96.55, "volume": 135960.0}, {"date": "2021-12-02", "close": 100.03, "volume": 98637.0}, {"date": "2021-12-03", "close": 100.81, "volume": 118211.0}, {"date": "2021-12-06", "close": 105.59, "volume": 160417.0}, {"date": "2021-12-07", "close": 106.42, "volume": 111602.0}, {"date": "2021-12-08", "close": 105.7, "volume": 120294.0}, {"date": "2021-12-09", "close": 104.53, "volume": 83052.0}, {"date": "2021-12-10", "close": 104.18, "volume": 133919.0}, {"date": "2021-12-13", "close": 102.7, "volume": 119804.0}, {"date": "2021-12-14", "close": 101.39, "volume": 216984.0}, {"date": "2021-12-15", "close": 102.48, "volume": 147284.0}, {"date": "2021-12-16", "close": 102.28, "volume": 137453.0}, {"date": "2021-12-17", "close": 100.56, "volume": 319964.0}, {"date": "2021-12-20", "close": 100.18, "volume": 245982.0}, {"date": "2021-12-21", "close": 102.79, "volume": 139220.0}, {"date": "2021-12-22", "close": 102.81, "volume": 114534.0}, {"date": "2021-12-23", "close": 103.07, "volume": 66934.0}, {"date": "2021-12-27", "close": 103.33, "volume": 91217.0}, {"date": "2021-12-28", "close": 103.06, "volume": 121978.0}, {"date": "2021-12-29", "close": 103.78, "volume": 111515.0}, {"date": "2021-12-30", "close": 103.11, "volume": 65400.0}, {"date": "2021-12-31", "close": 104.19, "volume": 70643.0}, {"date": "2022-01-03", "close": 103.91, "volume": 99120.0}, {"date": "2022-01-04", "close": 105.38, "volume": 85502.0}, {"date": "2022-01-05", "close": 104.88, "volume": 116039.0}, {"date": "2022-01-06", "close": 105.31, "volume": 102884.0}, {"date": "2022-01-07", "close": 102.9, "volume": 138549.0}, {"date": "2022-01-10", "close": 101.53, "volume": 162998.0}, {"date": "2022-01-11", "close": 100.97, "volume": 143855.0}, {"date": "2022-01-12", "close": 100.72, "volume": 125567.0}, {"date": "2022-01-13", "close": 101.58, "volume": 62985.0}, {"date": "2022-01-14", "close": 101.77, "volume": 113155.0}, {"date": "2022-01-18", "close": 100.65, "volume": 101104.0}, {"date": "2022-01-19", "close": 98.39, "volume": 110735.0}, {"date": "2022-01-20", "close": 96.53, "volume": 159522.0}, {"date": "2022-01-21", "close": 95.24, "volume": 178455.0}, {"date": "2022-01-24", "close": 95.82, "volume": 332282.0}, {"date": "2022-01-25", "close": 102.03, "volume": 414000.0}, {"date": "2022-01-26", "close": 103.69, "volume": 236065.0}, {"date": "2022-01-27", "close": 103.02, "volume": 181351.0}, {"date": "2022-01-28", "close": 104.88, "volume": 209921.0}, {"date": "2022-01-31", "close": 104.45, "volume": 195401.0}, {"date": "2022-02-01", "close": 105.58, "volume": 142679.0}, {"date": "2022-02-02", "close": 104.55, "volume": 334009.0}, {"date": "2022-02-03", "close": 104.97, "volume": 491447.0}, {"date": "2022-02-04", "close": 103.55, "volume": 132437.0}, {"date": "2022-02-07", "close": 103.32, "volume": 101539.0}, {"date": "2022-02-08", "close": 104.65, "volume": 133454.0}, {"date": "2022-02-09", "close": 104.21, "volume": 119335.0}, {"date": "2022-02-10", "close": 102.08, "volume": 186458.0}, {"date": "2022-02-11", "close": 101.76, "volume": 113967.0}, {"date": "2022-02-14", "close": 103.18, "volume": 116707.0}, {"date": "2022-02-15", "close": 105.29, "volume": 108748.0}, {"date": "2022-02-16", "close": 107.79, "volume": 207001.0}, {"date": "2022-02-17", "close": 105.67, "volume": 120295.0}, {"date": "2022-02-18", "close": 105.64, "volume": 87850.0}, {"date": "2022-02-22", "close": 105.65, "volume": 150010.0}, {"date": "2022-02-23", "close": 103.54, "volume": 147461.0}, {"date": "2022-02-24", "close": 104.59, "volume": 181411.0}, {"date": "2022-02-25", "close": 106.55, "volume": 122505.0}, {"date": "2022-02-28", "close": 106.63, "volume": 193499.0}, {"date": "2022-03-01", "close": 104.74, "volume": 181527.0}, {"date": "2022-03-02", "close": 108.61, "volume": 147236.0}, {"date": "2022-03-03", "close": 111.46, "volume": 141444.0}, {"date": "2022-03-04", "close": 114.45, "volume": 201112.0}, {"date": "2022-03-07", "close": 115.1, "volume": 207790.0}, {"date": "2022-03-08", "close": 115.85, "volume": 326758.0}, {"date": "2022-03-09", "close": 115.08, "volume": 219209.0}, {"date": "2022-03-10", "close": 117.08, "volume": 177446.0}, {"date": "2022-03-11", "close": 119.93, "volume": 198575.0}, {"date": "2022-03-14", "close": 121.39, "volume": 215535.0}, {"date": "2022-03-15", "close": 122.0, "volume": 375615.0}, {"date": "2022-03-16", "close": 123.8, "volume": 399656.0}, {"date": "2022-03-17", "close": 124.88, "volume": 200582.0}, {"date": "2022-03-18", "close": 123.37, "volume": 293969.0}, {"date": "2022-03-21", "close": 124.09, "volume": 141428.0}, {"date": "2022-03-22", "close": 122.61, "volume": 124854.0}, {"date": "2022-03-23", "close": 122.0, "volume": 123838.0}, {"date": "2022-03-24", "close": 122.76, "volume": 90501.0}, {"date": "2022-03-25", "close": 125.7, "volume": 161364.0}, {"date": "2022-03-28", "close": 125.0, "volume": 105684.0}, {"date": "2022-03-29", "close": 126.41, "volume": 140505.0}, {"date": "2022-03-30", "close": 126.42, "volume": 164067.0}, {"date": "2022-03-31", "close": 123.33, "volume": 229798.0}, {"date": "2022-04-01", "close": 121.8, "volume": 278124.0}, {"date": "2022-04-04", "close": 120.49, "volume": 222909.0}, {"date": "2022-04-05", "close": 117.04, "volume": 235666.0}, {"date": "2022-04-06", "close": 117.37, "volume": 258879.0}, {"date": "2022-04-07", "close": 116.96, "volume": 287748.0}, {"date": "2022-04-08", "close": 116.91, "volume": 246535.0}, {"date": "2022-04-11", "close": 115.88, "volume": 188907.0}, {"date": "2022-04-12", "close": 115.82, "volume": 201918.0}, {"date": "2022-04-13", "close": 117.37, "volume": 255788.0}, {"date": "2022-04-14", "close": 117.29, "volume": 198410.0}, {"date": "2022-04-18", "close": 118.01, "volume": 268499.0}, {"date": "2022-04-19", "close": 119.6, "volume": 257877.0}, {"date": "2022-04-20", "close": 114.84, "volume": 545575.0}, {"date": "2022-04-21", "close": 112.44, "volume": 269348.0}, {"date": "2022-04-22", "close": 109.78, "volume": 272381.0}, {"date": "2022-04-25", "close": 110.2, "volume": 198612.0}, {"date": "2022-04-26", "close": 107.68, "volume": 239705.0}, {"date": "2022-04-27", "close": 105.28, "volume": 230873.0}, {"date": "2022-04-28", "close": 105.93, "volume": 140362.0}, {"date": "2022-04-29", "close": 103.39, "volume": 173936.0}, {"date": "2022-05-02", "close": 102.47, "volume": 295193.0}, {"date": "2022-05-03", "close": 104.34, "volume": 190418.0}, {"date": "2022-05-04", "close": 108.75, "volume": 204967.0}, {"date": "2022-05-05", "close": 107.81, "volume": 208153.0}, {"date": "2022-05-06", "close": 106.83, "volume": 257947.0}, {"date": "2022-05-09", "close": 105.53, "volume": 209812.0}, {"date": "2022-05-10", "close": 106.59, "volume": 180925.0}, {"date": "2022-05-11", "close": 105.33, "volume": 216127.0}, {"date": "2022-05-12", "close": 106.35, "volume": 252438.0}, {"date": "2022-05-13", "close": 108.46, "volume": 248408.0}, {"date": "2022-05-16", "close": 110.45, "volume": 180313.0}, {"date": "2022-05-17", "close": 113.85, "volume": 235611.0}, {"date": "2022-05-18", "close": 109.93, "volume": 214545.0}, {"date": "2022-05-19", "close": 104.55, "volume": 223331.0}, {"date": "2022-05-20", "close": 104.5, "volume": 227441.0}, {"date": "2022-05-23", "close": 105.95, "volume": 124154.0}, {"date": "2022-05-24", "close": 105.49, "volume": 201474.0}, {"date": "2022-05-25", "close": 105.95, "volume": 102388.0}, {"date": "2022-05-26", "close": 105.15, "volume": 105943.0}, {"date": "2022-05-27", "close": 106.75, "volume": 125748.0}, {"date": "2022-05-31", "close": 107.95, "volume": 203699.0}, {"date": "2022-06-01", "close": 106.91, "volume": 95016.0}, {"date": "2022-06-02", "close": 108.22, "volume": 74569.0}, {"date": "2022-06-03", "close": 107.4, "volume": 77767.0}, {"date": "2022-06-06", "close": 110.34, "volume": 119825.0}, {"date": "2022-06-07", "close": 110.47, "volume": 92007.0}, {"date": "2022-06-08", "close": 107.88, "volume": 86502.0}, {"date": "2022-06-09", "close": 105.94, "volume": 88180.0}, {"date": "2022-06-10", "close": 99.49, "volume": 184775.0}, {"date": "2022-06-13", "close": 97.37, "volume": 200496.0}, {"date": "2022-06-14", "close": 96.86, "volume": 218722.0}, {"date": "2022-06-15", "close": 97.4, "volume": 163316.0}, {"date": "2022-06-16", "close": 94.08, "volume": 163583.0}, {"date": "2022-06-17", "close": 91.99, "volume": 346999.0}, {"date": "2022-06-21", "close": 94.16, "volume": 165710.0}, {"date": "2022-06-22", "close": 94.3, "volume": 152097.0}, {"date": "2022-06-23", "close": 92.34, "volume": 98980.0}, {"date": "2022-06-24", "close": 93.74, "volume": 329963.0}, {"date": "2022-06-27", "close": 96.2, "volume": 180474.0}, {"date": "2022-06-28", "close": 94.51, "volume": 207973.0}, {"date": "2022-06-29", "close": 94.28, "volume": 168203.0}, {"date": "2022-06-30", "close": 94.16, "volume": 287261.0}, {"date": "2022-07-01", "close": 94.83, "volume": 219486.0}, {"date": "2022-07-05", "close": 92.3, "volume": 228032.0}, {"date": "2022-07-06", "close": 91.35, "volume": 217894.0}, {"date": "2022-07-07", "close": 92.18, "volume": 213938.0}, {"date": "2022-07-08", "close": 91.79, "volume": 272237.0}, {"date": "2022-07-11", "close": 91.45, "volume": 164331.0}, {"date": "2022-07-12", "close": 91.31, "volume": 184216.0}, {"date": "2022-07-13", "close": 91.81, "volume": 144986.0}, {"date": "2022-07-14", "close": 91.35, "volume": 144102.0}, {"date": "2022-07-15", "close": 94.19, "volume": 261546.0}, {"date": "2022-07-18", "close": 93.91, "volume": 146888.0}, {"date": "2022-07-19", "close": 98.11, "volume": 194586.0}, {"date": "2022-07-20", "close": 98.55, "volume": 193915.0}, {"date": "2022-07-21", "close": 95.01, "volume": 225956.0}, {"date": "2022-07-22", "close": 93.49, "volume": 171720.0}, {"date": "2022-07-25", "close": 95.39, "volume": 149279.0}, {"date": "2022-07-26", "close": 94.92, "volume": 120378.0}, {"date": "2022-07-27", "close": 97.09, "volume": 143472.0}, {"date": "2022-07-28", "close": 99.55, "volume": 145865.0}, {"date": "2022-07-29", "close": 100.25, "volume": 144158.0}, {"date": "2022-08-01", "close": 99.36, "volume": 129719.0}, {"date": "2022-08-02", "close": 97.42, "volume": 81574.0}, {"date": "2022-08-03", "close": 99.64, "volume": 149653.0}, {"date": "2022-08-04", "close": 99.76, "volume": 113556.0}, {"date": "2022-08-05", "close": 100.79, "volume": 87179.0}, {"date": "2022-08-08", "close": 98.52, "volume": 185159.0}, {"date": "2022-08-09", "close": 98.85, "volume": 149020.0}, {"date": "2022-08-10", "close": 100.39, "volume": 151132.0}, {"date": "2022-08-11", "close": 100.65, "volume": 113450.0}, {"date": "2022-08-12", "close": 102.65, "volume": 123005.0}, {"date": "2022-08-15", "close": 103.12, "volume": 96771.0}, {"date": "2022-08-16", "close": 104.65, "volume": 156594.0}, {"date": "2022-08-17", "close": 102.68, "volume": 89150.0}, {"date": "2022-08-18", "close": 103.19, "volume": 81485.0}, {"date": "2022-08-19", "close": 100.69, "volume": 314437.0}, {"date": "2022-08-22", "close": 99.84, "volume": 112386.0}, {"date": "2022-08-23", "close": 99.79, "volume": 80832.0}, {"date": "2022-08-24", "close": 100.09, "volume": 62775.0}, {"date": "2022-08-25", "close": 102.9, "volume": 81607.0}, {"date": "2022-08-26", "close": 99.15, "volume": 111814.0}, {"date": "2022-08-29", "close": 99.28, "volume": 88417.0}, {"date": "2022-08-30", "close": 96.91, "volume": 111327.0}, {"date": "2022-08-31", "close": 96.61, "volume": 110345.0}, {"date": "2022-09-01", "close": 95.17, "volume": 145504.0}, {"date": "2022-09-02", "close": 93.05, "volume": 152670.0}, {"date": "2022-09-06", "close": 93.69, "volume": 115273.0}, {"date": "2022-09-07", "close": 94.44, "volume": 112278.0}, {"date": "2022-09-08", "close": 93.94, "volume": 113336.0}, {"date": "2022-09-09", "close": 96.04, "volume": 95437.0}, {"date": "2022-09-12", "close": 98.5, "volume": 83323.0}, {"date": "2022-09-13", "close": 96.5, "volume": 183202.0}, {"date": "2022-09-14", "close": 96.38, "volume": 215936.0}, {"date": "2022-09-15", "close": 96.51, "volume": 165444.0}, {"date": "2022-09-16", "close": 96.4, "volume": 464676.0}, {"date": "2022-09-19", "close": 99.62, "volume": 184716.0}, {"date": "2022-09-20", "close": 99.19, "volume": 236131.0}, {"date": "2022-09-21", "close": 95.46, "volume": 176949.0}, {"date": "2022-09-22", "close": 94.27, "volume": 120077.0}, {"date": "2022-09-23", "close": 90.79, "volume": 138516.0}, {"date": "2022-09-26", "close": 88.83, "volume": 238161.0}, {"date": "2022-09-27", "close": 88.81, "volume": 163151.0}, {"date": "2022-09-28", "close": 90.2, "volume": 203377.0}, {"date": "2022-09-29", "close": 88.11, "volume": 234392.0}, {"date": "2022-09-30", "close": 85.15, "volume": 216774.0}, {"date": "2022-10-03", "close": 88.82, "volume": 207327.0}, {"date": "2022-10-04", "close": 90.4, "volume": 282684.0}, {"date": "2022-10-05", "close": 92.01, "volume": 171625.0}, {"date": "2022-10-06", "close": 92.41, "volume": 101823.0}, {"date": "2022-10-07", "close": 90.24, "volume": 190558.0}, {"date": "2022-10-10", "close": 90.53, "volume": 76590.0}, {"date": "2022-10-11", "close": 90.47, "volume": 145889.0}, {"date": "2022-10-12", "close": 90.14, "volume": 68863.0}, {"date": "2022-10-13", "close": 93.31, "volume": 151619.0}, {"date": "2022-10-14", "close": 91.18, "volume": 107865.0}, {"date": "2022-10-17", "close": 94.39, "volume": 140089.0}, {"date": "2022-10-18", "close": 96.21, "volume": 134646.0}, {"date": "2022-10-19", "close": 94.97, "volume": 108034.0}, {"date": "2022-10-20", "close": 92.16, "volume": 88757.0}, {"date": "2022-10-21", "close": 94.27, "volume": 131155.0}, {"date": "2022-10-24", "close": 95.53, "volume": 117658.0}, {"date": "2022-10-25", "close": 97.76, "volume": 219641.0}, {"date": "2022-10-26", "close": 100.37, "volume": 115948.0}, {"date": "2022-10-27", "close": 102.15, "volume": 131117.0}, {"date": "2022-10-28", "close": 102.43, "volume": 170603.0}, {"date": "2022-10-31", "close": 104.71, "volume": 157166.0}, {"date": "2022-11-01", "close": 106.43, "volume": 110758.0}, {"date": "2022-11-02", "close": 103.39, "volume": 114654.0}, {"date": "2022-11-03", "close": 103.93, "volume": 109854.0}, {"date": "2022-11-04", "close": 105.75, "volume": 111696.0}, {"date": "2022-11-07", "close": 104.62, "volume": 143273.0}, {"date": "2022-11-08", "close": 104.8, "volume": 117420.0}, {"date": "2022-11-09", "close": 103.58, "volume": 141674.0}, {"date": "2022-11-10", "close": 108.71, "volume": 218281.0}, {"date": "2022-11-11", "close": 108.59, "volume": 152066.0}, {"date": "2022-11-14", "close": 108.87, "volume": 159916.0}, {"date": "2022-11-15", "close": 109.82, "volume": 138067.0}, {"date": "2022-11-16", "close": 109.01, "volume": 94488.0}, {"date": "2022-11-17", "close": 110.19, "volume": 109442.0}, {"date": "2022-11-18", "close": 109.03, "volume": 146439.0}, {"date": "2022-11-21", "close": 111.11, "volume": 78038.0}, {"date": "2022-11-22", "close": 112.91, "volume": 106908.0}, {"date": "2022-11-23", "close": 111.99, "volume": 72247.0}, {"date": "2022-11-25", "close": 111.91, "volume": 35212.0}, {"date": "2022-11-28", "close": 110.12, "volume": 79836.0}, {"date": "2022-11-29", "close": 110.96, "volume": 90094.0}, {"date": "2022-11-30", "close": 112.75, "volume": 224571.0}, {"date": "2022-12-01", "close": 112.65, "volume": 138914.0}, {"date": "2022-12-02", "close": 113.26, "volume": 108864.0}, {"date": "2022-12-05", "close": 110.8, "volume": 117114.0}, {"date": "2022-12-06", "close": 108.37, "volume": 166291.0}, {"date": "2022-12-07", "close": 109.02, "volume": 129146.0}, {"date": "2022-12-08", "close": 110.76, "volume": 122203.0}, {"date": "2022-12-09", "close": 109.36, "volume": 151377.0}, {"date": "2022-12-12", "close": 112.51, "volume": 136618.0}, {"date": "2022-12-13", "close": 112.0, "volume": 227690.0}, {"date": "2022-12-14", "close": 109.72, "volume": 147051.0}, {"date": "2022-12-15", "close": 107.04, "volume": 122008.0}, {"date": "2022-12-16", "close": 106.65, "volume": 478848.0}, {"date": "2022-12-19", "close": 107.6, "volume": 113402.0}, {"date": "2022-12-20", "close": 108.54, "volume": 117686.0}, {"date": "2022-12-21", "close": 109.93, "volume": 113625.0}, {"date": "2022-12-22", "close": 109.17, "volume": 123011.0}, {"date": "2022-12-23", "close": 109.55, "volume": 100550.0}, {"date": "2022-12-27", "close": 109.04, "volume": 73491.0}, {"date": "2022-12-28", "close": 106.24, "volume": 109592.0}, {"date": "2022-12-29", "close": 107.89, "volume": 98644.0}, {"date": "2022-12-30", "close": 106.34, "volume": 93908.0}, {"date": "2023-01-03", "close": 107.34, "volume": 125764.0}, {"date": "2023-01-04", "close": 108.26, "volume": 102579.0}, {"date": "2023-01-05", "close": 108.07, "volume": 107380.0}, {"date": "2023-01-06", "close": 111.01, "volume": 111493.0}, {"date": "2023-01-09", "close": 110.21, "volume": 106042.0}, {"date": "2023-01-10", "close": 110.48, "volume": 164664.0}, {"date": "2023-01-11", "close": 110.91, "volume": 147339.0}, {"date": "2023-01-12", "close": 112.28, "volume": 90416.0}, {"date": "2023-01-13", "close": 113.03, "volume": 61004.0}, {"date": "2023-01-17", "close": 111.3, "volume": 72173.0}, {"date": "2023-01-18", "close": 110.61, "volume": 60605.0}, {"date": "2023-01-19", "close": 107.59, "volume": 77243.0}, {"date": "2023-01-20", "close": 108.06, "volume": 123838.0}, {"date": "2023-01-23", "close": 107.43, "volume": 150217.0}, {"date": "2023-01-24", "close": 109.89, "volume": 185513.0}, {"date": "2023-01-25", "close": 112.11, "volume": 97124.0}, {"date": "2023-01-26", "close": 113.96, "volume": 134217.0}, {"date": "2023-01-27", "close": 113.77, "volume": 123433.0}, {"date": "2023-01-30", "close": 112.02, "volume": 195975.0}, {"date": "2023-01-31", "close": 114.45, "volume": 165473.0}, {"date": "2023-02-01", "close": 116.25, "volume": 145269.0}, {"date": "2023-02-02", "close": 117.7, "volume": 212934.0}, {"date": "2023-02-03", "close": 116.61, "volume": 182398.0}, {"date": "2023-02-06", "close": 114.62, "volume": 121085.0}, {"date": "2023-02-07", "close": 114.86, "volume": 104552.0}, {"date": "2023-02-08", "close": 112.49, "volume": 136846.0}, {"date": "2023-02-09", "close": 110.71, "volume": 132762.0}, {"date": "2023-02-10", "close": 110.71, "volume": 127771.0}, {"date": "2023-02-13", "close": 111.62, "volume": 113346.0}, {"date": "2023-02-14", "close": 110.18, "volume": 75864.0}, {"date": "2023-02-15", "close": 110.41, "volume": 83810.0}, {"date": "2023-02-16", "close": 110.5, "volume": 94512.0}, {"date": "2023-02-17", "close": 110.62, "volume": 138418.0}, {"date": "2023-02-21", "close": 107.39, "volume": 142851.0}, {"date": "2023-02-22", "close": 106.9, "volume": 139111.0}, {"date": "2023-02-23", "close": 108.2, "volume": 112812.0}, {"date": "2023-02-24", "close": 108.66, "volume": 110965.0}, {"date": "2023-02-27", "close": 109.3, "volume": 79732.0}, {"date": "2023-02-28", "close": 109.09, "volume": 166506.0}, {"date": "2023-03-01", "close": 109.71, "volume": 112380.0}, {"date": "2023-03-02", "close": 110.82, "volume": 160046.0}, {"date": "2023-03-03", "close": 107.63, "volume": 462873.0}, {"date": "2023-03-06", "close": 106.83, "volume": 137401.0}, {"date": "2023-03-07", "close": 106.12, "volume": 139130.0}, {"date": "2023-03-08", "close": 106.89, "volume": 128976.0}, {"date": "2023-03-09", "close": 104.22, "volume": 161513.0}, {"date": "2023-03-10", "close": 102.68, "volume": 159970.0}, {"date": "2023-03-13", "close": 100.65, "volume": 143291.0}, {"date": "2023-03-14", "close": 104.7, "volume": 210644.0}, {"date": "2023-03-15", "close": 103.12, "volume": 183882.0}, {"date": "2023-03-16", "close": 104.3, "volume": 174426.0}, {"date": "2023-03-17", "close": 101.09, "volume": 666169.0}, {"date": "2023-03-20", "close": 104.27, "volume": 246777.0}, {"date": "2023-03-21", "close": 105.63, "volume": 155051.0}, {"date": "2023-03-22", "close": 104.29, "volume": 142700.0}, {"date": "2023-03-23", "close": 103.24, "volume": 165899.0}, {"date": "2023-03-24", "close": 104.8, "volume": 141924.0}, {"date": "2023-03-27", "close": 105.95, "volume": 154582.0}, {"date": "2023-03-28", "close": 106.7, "volume": 108715.0}, {"date": "2023-03-29", "close": 107.3, "volume": 147480.0}, {"date": "2023-03-30", "close": 108.45, "volume": 121924.0}, {"date": "2023-03-31", "close": 110.02, "volume": 166690.0}, {"date": "2023-04-03", "close": 109.96, "volume": 139863.0}, {"date": "2023-04-04", "close": 108.97, "volume": 129375.0}, {"date": "2023-04-05", "close": 108.12, "volume": 189069.0}, {"date": "2023-04-06", "close": 108.38, "volume": 112476.0}, {"date": "2023-04-10", "close": 110.84, "volume": 129051.0}, {"date": "2023-04-11", "close": 110.67, "volume": 85414.0}, {"date": "2023-04-12", "close": 112.05, "volume": 94481.0}, {"date": "2023-04-13", "close": 112.48, "volume": 116488.0}, {"date": "2023-04-14", "close": 112.29, "volume": 100663.0}, {"date": "2023-04-17", "close": 113.03, "volume": 94252.0}, {"date": "2023-04-18", "close": 112.77, "volume": 88097.0}, {"date": "2023-04-19", "close": 112.35, "volume": 136864.0}, {"date": "2023-04-20", "close": 112.25, "volume": 118855.0}, {"date": "2023-04-21", "close": 112.6, "volume": 138906.0}, {"date": "2023-04-24", "close": 112.86, "volume": 152379.0}, {"date": "2023-04-25", "close": 116.57, "volume": 266584.0}, {"date": "2023-04-26", "close": 112.95, "volume": 170887.0}, {"date": "2023-04-27", "close": 114.4, "volume": 124286.0}, {"date": "2023-04-28", "close": 113.91, "volume": 135523.0}, {"date": "2023-05-01", "close": 113.24, "volume": 163961.0}, {"date": "2023-05-02", "close": 111.14, "volume": 218262.0}, {"date": "2023-05-03", "close": 111.13, "volume": 140264.0}, {"date": "2023-05-04", "close": 111.09, "volume": 126645.0}, {"date": "2023-05-05", "close": 114.0, "volume": 102747.0}, {"date": "2023-05-08", "close": 112.98, "volume": 118573.0}, {"date": "2023-05-09", "close": 112.08, "volume": 121929.0}, {"date": "2023-05-10", "close": 111.53, "volume": 104296.0}, {"date": "2023-05-11", "close": 111.68, "volume": 97742.0}, {"date": "2023-05-12", "close": 111.13, "volume": 80182.0}, {"date": "2023-05-15", "close": 111.43, "volume": 78392.0}, {"date": "2023-05-16", "close": 112.44, "volume": 174859.0}, {"date": "2023-05-17", "close": 113.38, "volume": 169957.0}, {"date": "2023-05-18", "close": 113.59, "volume": 85377.0}, {"date": "2023-05-19", "close": 113.56, "volume": 145711.0}, {"date": "2023-05-22", "close": 114.51, "volume": 123022.0}, {"date": "2023-05-23", "close": 114.98, "volume": 173854.0}, {"date": "2023-05-24", "close": 113.4, "volume": 197068.0}, {"date": "2023-05-25", "close": 118.42, "volume": 352796.0}, {"date": "2023-05-26", "close": 120.27, "volume": 235434.0}, {"date": "2023-05-30", "close": 122.36, "volume": 174624.0}, {"date": "2023-05-31", "close": 118.91, "volume": 303361.0}, {"date": "2023-06-01", "close": 120.69, "volume": 154152.0}, {"date": "2023-06-02", "close": 123.96, "volume": 238732.0}, {"date": "2023-06-05", "close": 121.06, "volume": 142109.0}, {"date": "2023-06-06", "close": 124.01, "volume": 198615.0}, {"date": "2023-06-07", "close": 126.66, "volume": 182285.0}, {"date": "2023-06-08", "close": 126.1, "volume": 146997.0}, {"date": "2023-06-09", "close": 125.08, "volume": 149875.0}, {"date": "2023-06-12", "close": 124.57, "volume": 162219.0}, {"date": "2023-06-13", "close": 126.41, "volume": 148437.0}, {"date": "2023-06-14", "close": 125.43, "volume": 156276.0}, {"date": "2023-06-15", "close": 127.46, "volume": 112323.0}, {"date": "2023-06-16", "close": 125.0, "volume": 331780.0}, {"date": "2023-06-20", "close": 124.81, "volume": 143190.0}, {"date": "2023-06-21", "close": 124.73, "volume": 94789.0}, {"date": "2023-06-22", "close": 124.51, "volume": 131488.0}, {"date": "2023-06-23", "close": 122.32, "volume": 259919.0}, {"date": "2023-06-26", "close": 123.08, "volume": 121247.0}, {"date": "2023-06-27", "close": 124.31, "volume": 71902.0}, {"date": "2023-06-28", "close": 124.42, "volume": 78343.0}, {"date": "2023-06-29", "close": 127.91, "volume": 91947.0}, {"date": "2023-06-30", "close": 128.74, "volume": 130856.0}, {"date": "2023-07-03", "close": 130.0, "volume": 70335.0}, {"date": "2023-07-05", "close": 128.29, "volume": 85650.0}, {"date": "2023-07-06", "close": 126.19, "volume": 163790.0}, {"date": "2023-07-07", "close": 127.05, "volume": 148503.0}, {"date": "2023-07-10", "close": 127.7, "volume": 161000.0}, {"date": "2023-07-11", "close": 127.51, "volume": 170059.0}, {"date": "2023-07-12", "close": 129.31, "volume": 117189.0}, {"date": "2023-07-13", "close": 129.91, "volume": 102636.0}, {"date": "2023-07-14", "close": 129.66, "volume": 75996.0}, {"date": "2023-07-17", "close": 129.7, "volume": 82656.0}, {"date": "2023-07-18", "close": 131.35, "volume": 103649.0}, {"date": "2023-07-19", "close": 130.05, "volume": 144834.0}, {"date": "2023-07-20", "close": 131.7, "volume": 150910.0}, {"date": "2023-07-21", "close": 131.37, "volume": 175135.0}, {"date": "2023-07-24", "close": 132.7, "volume": 116692.0}, {"date": "2023-07-25", "close": 129.5, "volume": 162382.0}, {"date": "2023-07-26", "close": 127.43, "volume": 159190.0}, {"date": "2023-07-27", "close": 127.96, "volume": 132547.0}, {"date": "2023-07-28", "close": 125.14, "volume": 169455.0}, {"date": "2023-07-31", "close": 125.36, "volume": 139099.0}, {"date": "2023-08-01", "close": 123.75, "volume": 138467.0}, {"date": "2023-08-02", "close": 123.42, "volume": 148038.0}, {"date": "2023-08-03", "close": 121.72, "volume": 101428.0}, {"date": "2023-08-04", "close": 120.99, "volume": 173704.0}, {"date": "2023-08-07", "close": 123.85, "volume": 232649.0}, {"date": "2023-08-08", "close": 123.68, "volume": 204129.0}, {"date": "2023-08-09", "close": 123.16, "volume": 88647.0}, {"date": "2023-08-10", "close": 122.27, "volume": 109647.0}, {"date": "2023-08-11", "close": 123.26, "volume": 97611.0}, {"date": "2023-08-14", "close": 123.05, "volume": 108037.0}, {"date": "2023-08-15", "close": 122.19, "volume": 105598.0}, {"date": "2023-08-16", "close": 120.97, "volume": 86458.0}, {"date": "2023-08-17", "close": 119.57, "volume": 95365.0}, {"date": "2023-08-18", "close": 119.92, "volume": 137292.0}, {"date": "2023-08-21", "close": 119.28, "volume": 95640.0}, {"date": "2023-08-22", "close": 118.35, "volume": 96187.0}, {"date": "2023-08-23", "close": 120.25, "volume": 107779.0}, {"date": "2023-08-24", "close": 118.99, "volume": 93267.0}, {"date": "2023-08-25", "close": 118.86, "volume": 86391.0}, {"date": "2023-08-28", "close": 119.3, "volume": 89548.0}, {"date": "2023-08-29", "close": 119.1, "volume": 104253.0}, {"date": "2023-08-30", "close": 118.14, "volume": 97386.0}, {"date": "2023-08-31", "close": 118.14, "volume": 215255.0}, {"date": "2023-09-01", "close": 119.67, "volume": 133358.0}, {"date": "2023-09-05", "close": 114.43, "volume": 201380.0}, {"date": "2023-09-06", "close": 114.45, "volume": 103791.0}, {"date": "2023-09-07", "close": 112.68, "volume": 194436.0}, {"date": "2023-09-08", "close": 112.56, "volume": 114865.0}, {"date": "2023-09-11", "close": 113.44, "volume": 107644.0}, {"date": "2023-09-12", "close": 114.82, "volume": 97333.0}, {"date": "2023-09-13", "close": 113.72, "volume": 149423.0}, {"date": "2023-09-14", "close": 115.02, "volume": 131304.0}, {"date": "2023-09-15", "close": 113.52, "volume": 389080.0}, {"date": "2023-09-18", "close": 113.37, "volume": 203663.0}, {"date": "2023-09-19", "close": 112.09, "volume": 136334.0}, {"date": "2023-09-20", "close": 111.66, "volume": 80350.0}, {"date": "2023-09-21", "close": 109.97, "volume": 167620.0}, {"date": "2023-09-22", "close": 109.23, "volume": 147278.0}, {"date": "2023-09-25", "close": 109.82, "volume": 93764.0}, {"date": "2023-09-26", "close": 108.18, "volume": 111025.0}, {"date": "2023-09-27", "close": 108.63, "volume": 111726.0}, {"date": "2023-09-28", "close": 110.57, "volume": 150247.0}, {"date": "2023-09-29", "close": 108.83, "volume": 117752.0}, {"date": "2023-10-02", "close": 107.68, "volume": 110652.0}, {"date": "2023-10-03", "close": 106.31, "volume": 127466.0}, {"date": "2023-10-04", "close": 105.42, "volume": 126685.0}, {"date": "2023-10-05", "close": 106.09, "volume": 152002.0}, {"date": "2023-10-06", "close": 106.6, "volume": 100698.0}, {"date": "2023-10-09", "close": 108.22, "volume": 102552.0}, {"date": "2023-10-10", "close": 109.94, "volume": 118959.0}, {"date": "2023-10-11", "close": 111.3, "volume": 106347.0}, {"date": "2023-10-12", "close": 109.28, "volume": 74309.0}, {"date": "2023-10-13", "close": 108.25, "volume": 77721.0}, {"date": "2023-10-16", "close": 109.56, "volume": 84491.0}, {"date": "2023-10-17", "close": 110.31, "volume": 155695.0}, {"date": "2023-10-18", "close": 107.31, "volume": 105117.0}, {"date": "2023-10-19", "close": 105.62, "volume": 117682.0}, {"date": "2023-10-20", "close": 106.34, "volume": 161588.0}, {"date": "2023-10-23", "close": 105.53, "volume": 127322.0}, {"date": "2023-10-24", "close": 103.28, "volume": 140505.0}, {"date": "2023-10-25", "close": 102.04, "volume": 179471.0}, {"date": "2023-10-26", "close": 103.33, "volume": 145194.0}, {"date": "2023-10-27", "close": 101.68, "volume": 129738.0}, {"date": "2023-10-30", "close": 102.92, "volume": 226118.0}, {"date": "2023-10-31", "close": 104.58, "volume": 217902.0}, {"date": "2023-11-01", "close": 106.83, "volume": 302873.0}, {"date": "2023-11-02", "close": 108.97, "volume": 195660.0}, {"date": "2023-11-03", "close": 109.03, "volume": 164821.0}, {"date": "2023-11-06", "close": 108.03, "volume": 158867.0}, {"date": "2023-11-07", "close": 106.74, "volume": 107979.0}, {"date": "2023-11-08", "close": 106.33, "volume": 112110.0}, {"date": "2023-11-09", "close": 106.41, "volume": 100009.0}, {"date": "2023-11-10", "close": 107.47, "volume": 113639.0}, {"date": "2023-11-13", "close": 107.01, "volume": 85006.0}, {"date": "2023-11-14", "close": 110.76, "volume": 152615.0}, {"date": "2023-11-15", "close": 111.0, "volume": 190157.0}, {"date": "2023-11-16", "close": 109.7, "volume": 145985.0}, {"date": "2023-11-17", "close": 110.89, "volume": 237012.0}, {"date": "2023-11-20", "close": 111.28, "volume": 104958.0}, {"date": "2023-11-21", "close": 108.93, "volume": 108256.0}, {"date": "2023-11-22", "close": 109.37, "volume": 81801.0}, {"date": "2023-11-24", "close": 110.59, "volume": 35752.0}, {"date": "2023-11-27", "close": 108.45, "volume": 179238.0}, {"date": "2023-11-28", "close": 107.36, "volume": 156522.0}, {"date": "2023-11-29", "close": 108.09, "volume": 130271.0}, {"date": "2023-11-30", "close": 109.0, "volume": 147668.0}, {"date": "2023-12-01", "close": 111.38, "volume": 144979.0}, {"date": "2023-12-04", "close": 113.34, "volume": 154054.0}, {"date": "2023-12-05", "close": 111.31, "volume": 109809.0}, {"date": "2023-12-06", "close": 110.98, "volume": 84541.0}, {"date": "2023-12-07", "close": 112.49, "volume": 94404.0}, {"date": "2023-12-08", "close": 113.13, "volume": 75170.0}, {"date": "2023-12-11", "close": 113.95, "volume": 104722.0}, {"date": "2023-12-12", "close": 114.12, "volume": 95458.0}, {"date": "2023-12-13", "close": 116.01, "volume": 138425.0}, {"date": "2023-12-14", "close": 119.6, "volume": 150322.0}, {"date": "2023-12-15", "close": 117.53, "volume": 356472.0}, {"date": "2023-12-18", "close": 117.27, "volume": 155689.0}, {"date": "2023-12-19", "close": 118.49, "volume": 128339.0}, {"date": "2023-12-20", "close": 117.11, "volume": 150513.0}, {"date": "2023-12-21", "close": 118.64, "volume": 81397.0}, {"date": "2023-12-22", "close": 119.76, "volume": 81589.0}, {"date": "2023-12-26", "close": 120.82, "volume": 89395.0}, {"date": "2023-12-27", "close": 121.2, "volume": 78294.0}, {"date": "2023-12-28", "close": 121.0, "volume": 85969.0}, {"date": "2023-12-29", "close": 120.22, "volume": 96757.0}, {"date": "2024-01-02", "close": 120.46, "volume": 126487.0}, {"date": "2024-01-03", "close": 118.09, "volume": 149818.0}, {"date": "2024-01-04", "close": 118.33, "volume": 151991.0}, {"date": "2024-01-05", "close": 118.45, "volume": 146543.0}, {"date": "2024-01-08", "close": 120.46, "volume": 136092.0}, {"date": "2024-01-09", "close": 118.29, "volume": 115656.0}, {"date": "2024-01-10", "close": 118.01, "volume": 73420.0}, {"date": "2024-01-11", "close": 117.08, "volume": 81815.0}, {"date": "2024-01-12", "close": 117.0, "volume": 76252.0}, {"date": "2024-01-16", "close": 117.78, "volume": 140909.0}, {"date": "2024-01-17", "close": 116.34, "volume": 108648.0}, {"date": "2024-01-18", "close": 116.8, "volume": 166054.0}, {"date": "2024-01-19", "close": 117.33, "volume": 107240.0}, {"date": "2024-01-22", "close": 118.64, "volume": 176290.0}, {"date": "2024-01-23", "close": 125.64, "volume": 500172.0}, {"date": "2024-01-24", "close": 125.12, "volume": 263448.0}, {"date": "2024-01-25", "close": 126.46, "volume": 175846.0}, {"date": "2024-01-26", "close": 126.68, "volume": 98250.0}, {"date": "2024-01-29", "close": 127.77, "volume": 178705.0}, {"date": "2024-01-30", "close": 127.24, "volume": 100323.0}, {"date": "2024-01-31", "close": 122.65, "volume": 198857.0}, {"date": "2024-02-01", "close": 123.18, "volume": 140593.0}, {"date": "2024-02-02", "close": 121.98, "volume": 108749.0}, {"date": "2024-02-05", "close": 123.17, "volume": 224759.0}, {"date": "2024-02-06", "close": 124.68, "volume": 113676.0}, {"date": "2024-02-07", "close": 124.44, "volume": 115561.0}, {"date": "2024-02-08", "close": 125.74, "volume": 92397.0}, {"date": "2024-02-09", "close": 127.28, "volume": 141917.0}, {"date": "2024-02-12", "close": 129.46, "volume": 176314.0}, {"date": "2024-02-13", "close": 125.24, "volume": 265899.0}, {"date": "2024-02-14", "close": 125.55, "volume": 111950.0}, {"date": "2024-02-15", "close": 129.44, "volume": 137712.0}, {"date": "2024-02-16", "close": 126.7, "volume": 145055.0}, {"date": "2024-02-20", "close": 125.47, "volume": 122223.0}, {"date": "2024-02-21", "close": 127.31, "volume": 117340.0}, {"date": "2024-02-22", "close": 126.75, "volume": 139654.0}, {"date": "2024-02-23", "close": 126.66, "volume": 119074.0}, {"date": "2024-02-26", "close": 125.3, "volume": 156792.0}, {"date": "2024-02-27", "close": 124.96, "volume": 108538.0}, {"date": "2024-02-28", "close": 125.19, "volume": 96945.0}, {"date": "2024-02-29", "close": 126.84, "volume": 148926.0}, {"date": "2024-03-01", "close": 127.69, "volume": 96300.0}, {"date": "2024-03-04", "close": 128.19, "volume": 110114.0}, {"date": "2024-03-05", "close": 129.47, "volume": 127128.0}, {"date": "2024-03-06", "close": 130.84, "volume": 131901.0}, {"date": "2024-03-07", "close": 132.59, "volume": 108114.0}, {"date": "2024-03-08", "close": 132.76, "volume": 140656.0}, {"date": "2024-03-11", "close": 132.54, "volume": 88350.0}, {"date": "2024-03-12", "close": 131.92, "volume": 107374.0}, {"date": "2024-03-13", "close": 132.71, "volume": 109087.0}, {"date": "2024-03-14", "close": 131.25, "volume": 129801.0}, {"date": "2024-03-15", "close": 131.4, "volume": 365668.0}, {"date": "2024-03-18", "close": 129.88, "volume": 173075.0}, {"date": "2024-03-19", "close": 130.02, "volume": 93227.0}, {"date": "2024-03-20", "close": 131.22, "volume": 149682.0}, {"date": "2024-03-21", "close": 130.72, "volume": 170783.0}, {"date": "2024-03-22", "close": 129.09, "volume": 146157.0}, {"date": "2024-03-25", "close": 130.36, "volume": 96585.0}, {"date": "2024-03-26", "close": 131.38, "volume": 87822.0}, {"date": "2024-03-27", "close": 133.93, "volume": 110761.0}, {"date": "2024-03-28", "close": 134.03, "volume": 127117.0}, {"date": "2024-04-01", "close": 131.45, "volume": 130989.0}, {"date": "2024-04-02", "close": 130.56, "volume": 147335.0}, {"date": "2024-04-03", "close": 132.58, "volume": 113572.0}, {"date": "2024-04-04", "close": 131.76, "volume": 133509.0}, {"date": "2024-04-05", "close": 132.62, "volume": 114544.0}, {"date": "2024-04-08", "close": 132.98, "volume": 113170.0}, {"date": "2024-04-09", "close": 133.74, "volume": 91918.0}, {"date": "2024-04-10", "close": 130.53, "volume": 159884.0}, {"date": "2024-04-11", "close": 131.22, "volume": 165294.0}, {"date": "2024-04-12", "close": 129.65, "volume": 81934.0}, {"date": "2024-04-15", "close": 129.55, "volume": 110133.0}, {"date": "2024-04-16", "close": 128.81, "volume": 138056.0}, {"date": "2024-04-17", "close": 126.91, "volume": 107887.0}, {"date": "2024-04-18", "close": 128.04, "volume": 164337.0}, {"date": "2024-04-19", "close": 129.98, "volume": 108987.0}, {"date": "2024-04-22", "close": 129.96, "volume": 136489.0}, {"date": "2024-04-23", "close": 126.12, "volume": 229644.0}, {"date": "2024-04-24", "close": 125.83, "volume": 145070.0}, {"date": "2024-04-25", "close": 127.99, "volume": 174237.0}, {"date": "2024-04-26", "close": 127.51, "volume": 115482.0}, {"date": "2024-04-29", "close": 125.89, "volume": 179965.0}, {"date": "2024-04-30", "close": 122.36, "volume": 175339.0}, {"date": "2024-05-01", "close": 124.47, "volume": 167574.0}, {"date": "2024-05-02", "close": 126.34, "volume": 167185.0}, {"date": "2024-05-03", "close": 127.98, "volume": 107435.0}, {"date": "2024-05-06", "close": 129.35, "volume": 136813.0}, {"date": "2024-05-07", "close": 130.77, "volume": 183217.0}, {"date": "2024-05-08", "close": 131.48, "volume": 114157.0}, {"date": "2024-05-09", "close": 132.16, "volume": 96979.0}, {"date": "2024-05-10", "close": 132.7, "volume": 74633.0}, {"date": "2024-05-13", "close": 135.25, "volume": 253276.0}, {"date": "2024-05-14", "close": 136.37, "volume": 132268.0}, {"date": "2024-05-15", "close": 135.67, "volume": 130142.0}, {"date": "2024-05-16", "close": 136.35, "volume": 154460.0}, {"date": "2024-05-17", "close": 137.24, "volume": 107756.0}, {"date": "2024-05-20", "close": 139.06, "volume": 187029.0}, {"date": "2024-05-21", "close": 140.83, "volume": 161854.0}, {"date": "2024-05-22", "close": 138.17, "volume": 142631.0}, {"date": "2024-05-23", "close": 135.0, "volume": 183765.0}, {"date": "2024-05-24", "close": 136.56, "volume": 145641.0}, {"date": "2024-05-28", "close": 135.12, "volume": 174149.0}, {"date": "2024-05-29", "close": 133.05, "volume": 257234.0}, {"date": "2024-05-30", "close": 135.16, "volume": 663870.0}, {"date": "2024-05-31", "close": 137.96, "volume": 140886.0}, {"date": "2024-06-03", "close": 135.13, "volume": 135682.0}, {"date": "2024-06-04", "close": 133.19, "volume": 108040.0}, {"date": "2024-06-05", "close": 133.98, "volume": 105416.0}, {"date": "2024-06-06", "close": 132.34, "volume": 122571.0}, {"date": "2024-06-07", "close": 131.13, "volume": 123611.0}, {"date": "2024-06-10", "close": 130.99, "volume": 98054.0}, {"date": "2024-06-11", "close": 129.44, "volume": 96846.0}, {"date": "2024-06-12", "close": 133.21, "volume": 146012.0}, {"date": "2024-06-13", "close": 131.38, "volume": 123513.0}, {"date": "2024-06-14", "close": 129.62, "volume": 115266.0}, {"date": "2024-06-17", "close": 132.33, "volume": 103264.0}, {"date": "2024-06-18", "close": 133.38, "volume": 106068.0}, {"date": "2024-06-20", "close": 132.16, "volume": 81434.0}, {"date": "2024-06-21", "close": 132.33, "volume": 259081.0}, {"date": "2024-06-24", "close": 131.97, "volume": 173610.0}, {"date": "2024-06-25", "close": 130.43, "volume": 113389.0}, {"date": "2024-06-26", "close": 130.64, "volume": 141584.0}, {"date": "2024-06-27", "close": 131.71, "volume": 85263.0}, {"date": "2024-06-28", "close": 132.36, "volume": 395785.0}, {"date": "2024-07-01", "close": 130.67, "volume": 140431.0}, {"date": "2024-07-02", "close": 132.72, "volume": 123518.0}, {"date": "2024-07-03", "close": 132.66, "volume": 61091.0}, {"date": "2024-07-05", "close": 133.44, "volume": 90549.0}, {"date": "2024-07-08", "close": 135.68, "volume": 161791.0}, {"date": "2024-07-09", "close": 135.46, "volume": 181816.0}, {"date": "2024-07-10", "close": 136.34, "volume": 170957.0}, {"date": "2024-07-11", "close": 142.53, "volume": 265291.0}, {"date": "2024-07-12", "close": 144.04, "volume": 167596.0}, {"date": "2024-07-15", "close": 146.3, "volume": 203245.0}, {"date": "2024-07-16", "close": 150.26, "volume": 213573.0}, {"date": "2024-07-17", "close": 148.17, "volume": 233301.0}, {"date": "2024-07-18", "close": 144.6, "volume": 240263.0}, {"date": "2024-07-19", "close": 143.26, "volume": 161237.0}, {"date": "2024-07-22", "close": 145.35, "volume": 202584.0}, {"date": "2024-07-23", "close": 134.23, "volume": 427886.0}, {"date": "2024-07-24", "close": 134.75, "volume": 347236.0}, {"date": "2024-07-25", "close": 135.96, "volume": 301406.0}, {"date": "2024-07-26", "close": 139.92, "volume": 208815.0}, {"date": "2024-07-29", "close": 136.92, "volume": 148653.0}, {"date": "2024-07-30", "close": 138.51, "volume": 128884.0}, {"date": "2024-07-31", "close": 139.5, "volume": 218234.0}, {"date": "2024-08-01", "close": 137.41, "volume": 184112.0}, {"date": "2024-08-02", "close": 134.51, "volume": 261818.0}, {"date": "2024-08-05", "close": 132.38, "volume": 190344.0}, {"date": "2024-08-06", "close": 133.51, "volume": 120644.0}, {"date": "2024-08-07", "close": 132.61, "volume": 123042.0}, {"date": "2024-08-08", "close": 136.22, "volume": 134374.0}, {"date": "2024-08-09", "close": 137.46, "volume": 162088.0}, {"date": "2024-08-12", "close": 135.86, "volume": 148003.0}, {"date": "2024-08-13", "close": 136.84, "volume": 101523.0}, {"date": "2024-08-14", "close": 136.98, "volume": 90505.0}, {"date": "2024-08-15", "close": 137.61, "volume": 170062.0}, {"date": "2024-08-16", "close": 138.06, "volume": 96757.0}, {"date": "2024-08-19", "close": 140.23, "volume": 77591.0}, {"date": "2024-08-20", "close": 138.5, "volume": 95748.0}, {"date": "2024-08-21", "close": 139.73, "volume": 84362.0}, {"date": "2024-08-22", "close": 138.96, "volume": 62182.0}, {"date": "2024-08-23", "close": 140.52, "volume": 137905.0}, {"date": "2024-08-26", "close": 140.26, "volume": 117484.0}, {"date": "2024-08-27", "close": 139.61, "volume": 122354.0}, {"date": "2024-08-28", "close": 139.82, "volume": 124772.0}, {"date": "2024-08-29", "close": 139.97, "volume": 103451.0}, {"date": "2024-08-30", "close": 141.1, "volume": 120659.0}, {"date": "2024-09-03", "close": 135.18, "volume": 160102.0}, {"date": "2024-09-04", "close": 134.12, "volume": 108409.0}, {"date": "2024-09-05", "close": 133.89, "volume": 140292.0}, {"date": "2024-09-06", "close": 132.42, "volume": 136866.0}, {"date": "2024-09-09", "close": 132.25, "volume": 143621.0}, {"date": "2024-09-10", "close": 132.19, "volume": 112991.0}, {"date": "2024-09-11", "close": 133.12, "volume": 92506.0}, {"date": "2024-09-12", "close": 136.38, "volume": 116776.0}, {"date": "2024-09-13", "close": 138.77, "volume": 119294.0}, {"date": "2024-09-16", "close": 139.49, "volume": 114666.0}, {"date": "2024-09-17", "close": 137.59, "volume": 140033.0}, {"date": "2024-09-18", "close": 137.44, "volume": 138970.0}, {"date": "2024-09-19", "close": 139.11, "volume": 111136.0}, {"date": "2024-09-20", "close": 138.07, "volume": 359869.0}, {"date": "2024-09-23", "close": 138.15, "volume": 112528.0}, {"date": "2024-09-24", "close": 137.9, "volume": 116653.0}, {"date": "2024-09-25", "close": 136.15, "volume": 138236.0}, {"date": "2024-09-26", "close": 134.0, "volume": 223249.0}, {"date": "2024-09-27", "close": 133.33, "volume": 280019.0}, {"date": "2024-09-30", "close": 132.45, "volume": 173230.0}, {"date": "2024-10-01", "close": 130.84, "volume": 153579.0}, {"date": "2024-10-02", "close": 129.8, "volume": 95320.0}, {"date": "2024-10-03", "close": 128.5, "volume": 97328.0}, {"date": "2024-10-04", "close": 129.63, "volume": 94940.0}, {"date": "2024-10-07", "close": 133.25, "volume": 207269.0}, {"date": "2024-10-08", "close": 133.64, "volume": 122937.0}, {"date": "2024-10-09", "close": 133.79, "volume": 111405.0}, {"date": "2024-10-10", "close": 132.89, "volume": 205701.0}, {"date": "2024-10-11", "close": 133.15, "volume": 162354.0}, {"date": "2024-10-14", "close": 135.15, "volume": 88840.0}, {"date": "2024-10-15", "close": 133.6, "volume": 105830.0}, {"date": "2024-10-16", "close": 136.36, "volume": 116114.0}, {"date": "2024-10-17", "close": 134.4, "volume": 87957.0}, {"date": "2024-10-18", "close": 133.64, "volume": 99349.0}, {"date": "2024-10-21", "close": 131.03, "volume": 150625.0}, {"date": "2024-10-22", "close": 139.87, "volume": 353942.0}, {"date": "2024-10-23", "close": 138.46, "volume": 202734.0}, {"date": "2024-10-24", "close": 138.95, "volume": 148153.0}, {"date": "2024-10-25", "close": 137.81, "volume": 169838.0}, {"date": "2024-10-28", "close": 139.12, "volume": 102739.0}, {"date": "2024-10-29", "close": 139.41, "volume": 93513.0}, {"date": "2024-10-30", "close": 139.63, "volume": 105901.0}, {"date": "2024-10-31", "close": 137.76, "volume": 103370.0}, {"date": "2024-11-01", "close": 138.2, "volume": 143777.0}, {"date": "2024-11-04", "close": 139.22, "volume": 103726.0}, {"date": "2024-11-05", "close": 142.63, "volume": 113205.0}, {"date": "2024-11-06", "close": 153.09, "volume": 266721.0}, {"date": "2024-11-07", "close": 153.17, "volume": 295675.0}, {"date": "2024-11-08", "close": 152.92, "volume": 215682.0}, {"date": "2024-11-11", "close": 154.26, "volume": 125069.0}, {"date": "2024-11-12", "close": 153.02, "volume": 153348.0}, {"date": "2024-11-13", "close": 153.33, "volume": 137425.0}, {"date": "2024-11-14", "close": 151.25, "volume": 121500.0}, {"date": "2024-11-15", "close": 151.53, "volume": 172618.0}, {"date": "2024-11-18", "close": 152.33, "volume": 156068.0}, {"date": "2024-11-19", "close": 152.43, "volume": 128621.0}, {"date": "2024-11-20", "close": 154.28, "volume": 146276.0}, {"date": "2024-11-21", "close": 158.9, "volume": 204492.0}, {"date": "2024-11-22", "close": 161.59, "volume": 252357.0}, {"date": "2024-11-25", "close": 165.82, "volume": 264739.0}, {"date": "2024-11-26", "close": 163.61, "volume": 213718.0}, {"date": "2024-11-27", "close": 163.7, "volume": 229631.0}, {"date": "2024-11-29", "close": 164.16, "volume": 123334.0}, {"date": "2024-12-02", "close": 164.4, "volume": 156171.0}, {"date": "2024-12-03", "close": 162.44, "volume": 130583.0}, {"date": "2024-12-04", "close": 161.55, "volume": 389487.0}, {"date": "2024-12-05", "close": 159.24, "volume": 180628.0}, {"date": "2024-12-06", "close": 160.83, "volume": 129682.0}, {"date": "2024-12-09", "close": 163.23, "volume": 202523.0}, {"date": "2024-12-10", "close": 165.55, "volume": 234314.0}, {"date": "2024-12-11", "close": 164.67, "volume": 213082.0}, {"date": "2024-12-12", "close": 162.32, "volume": 138455.0}, {"date": "2024-12-13", "close": 161.32, "volume": 151554.0}, {"date": "2024-12-16", "close": 162.69, "volume": 146075.0}, {"date": "2024-12-17", "close": 161.11, "volume": 199471.0}, {"date": "2024-12-18", "close": 155.21, "volume": 175037.0}, {"date": "2024-12-19", "close": 156.8, "volume": 210133.0}, {"date": "2024-12-20", "close": 154.52, "volume": 586878.0}, {"date": "2024-12-23", "close": 155.17, "volume": 146871.0}, {"date": "2024-12-24", "close": 157.72, "volume": 76460.0}, {"date": "2024-12-26", "close": 157.91, "volume": 93626.0}, {"date": "2024-12-27", "close": 155.43, "volume": 131330.0}, {"date": "2024-12-30", "close": 155.21, "volume": 137561.0}, {"date": "2024-12-31", "close": 154.96, "volume": 104710.0}, {"date": "2025-01-02", "close": 152.01, "volume": 163587.0}, {"date": "2025-01-03", "close": 154.11, "volume": 138409.0}, {"date": "2025-01-06", "close": 152.83, "volume": 101040.0}, {"date": "2025-01-07", "close": 150.73, "volume": 139882.0}, {"date": "2025-01-08", "close": 151.52, "volume": 137498.0}, {"date": "2025-01-10", "close": 149.97, "volume": 143032.0}, {"date": "2025-01-13", "close": 150.55, "volume": 221081.0}, {"date": "2025-01-14", "close": 153.7, "volume": 153024.0}, {"date": "2025-01-15", "close": 153.95, "volume": 131917.0}, {"date": "2025-01-16", "close": 154.11, "volume": 113919.0}, {"date": "2025-01-17", "close": 154.69, "volume": 121649.0}, {"date": "2025-01-21", "close": 155.09, "volume": 137730.0}, {"date": "2025-01-22", "close": 154.49, "volume": 163061.0}, {"date": "2025-01-23", "close": 161.43, "volume": 306245.0}, {"date": "2025-01-24", "close": 167.38, "volume": 216047.0}, {"date": "2025-01-27", "close": 165.55, "volume": 175449.0}, {"date": "2025-01-28", "close": 165.75, "volume": 137269.0}, {"date": "2025-01-29", "close": 164.26, "volume": 103910.0}, {"date": "2025-01-30", "close": 166.74, "volume": 107953.0}, {"date": "2025-01-31", "close": 165.47, "volume": 146941.0}, {"date": "2025-02-03", "close": 165.08, "volume": 172855.0}, {"date": "2025-02-04", "close": 164.79, "volume": 134874.0}, {"date": "2025-02-05", "close": 165.49, "volume": 90249.0}, {"date": "2025-02-06", "close": 166.45, "volume": 100481.0}, {"date": "2025-02-07", "close": 165.41, "volume": 112100.0}, {"date": "2025-02-10", "close": 164.55, "volume": 116669.0}, {"date": "2025-02-11", "close": 166.9, "volume": 157060.0}, {"date": "2025-02-12", "close": 165.49, "volume": 140527.0}, {"date": "2025-02-13", "close": 165.38, "volume": 102228.0}, {"date": "2025-02-14", "close": 165.39, "volume": 110373.0}, {"date": "2025-02-18", "close": 167.16, "volume": 137073.0}, {"date": "2025-02-19", "close": 165.93, "volume": 105713.0}, {"date": "2025-02-20", "close": 164.26, "volume": 128875.0}, {"date": "2025-02-21", "close": 161.95, "volume": 125018.0}, {"date": "2025-02-24", "close": 161.87, "volume": 123020.0}, {"date": "2025-02-25", "close": 162.9, "volume": 89985.0}, {"date": "2025-02-26", "close": 163.28, "volume": 121702.0}, {"date": "2025-02-27", "close": 164.53, "volume": 91393.0}, {"date": "2025-02-28", "close": 167.05, "volume": 136051.0}, {"date": "2025-03-03", "close": 164.0, "volume": 145777.0}, {"date": "2025-03-04", "close": 159.5, "volume": 139316.0}, {"date": "2025-03-05", "close": 159.46, "volume": 185541.0}, {"date": "2025-03-06", "close": 156.78, "volume": 222462.0}, {"date": "2025-03-07", "close": 154.79, "volume": 148653.0}, {"date": "2025-03-10", "close": 151.6, "volume": 186186.0}, {"date": "2025-03-11", "close": 152.7, "volume": 169052.0}, {"date": "2025-03-12", "close": 151.79, "volume": 136874.0}, {"date": "2025-03-13", "close": 149.94, "volume": 128338.0}, {"date": "2025-03-14", "close": 153.88, "volume": 146158.0}, {"date": "2025-03-17", "close": 155.39, "volume": 126784.0}, {"date": "2025-03-18", "close": 153.27, "volume": 134975.0}, {"date": "2025-03-19", "close": 156.5, "volume": 151614.0}, {"date": "2025-03-20", "close": 155.95, "volume": 108974.0}, {"date": "2025-03-21", "close": 154.91, "volume": 306888.0}, {"date": "2025-03-24", "close": 158.08, "volume": 190388.0}, {"date": "2025-03-25", "close": 159.02, "volume": 147686.0}, {"date": "2025-03-26", "close": 158.5, "volume": 131533.0}, {"date": "2025-03-27", "close": 159.21, "volume": 135804.0}, {"date": "2025-03-28", "close": 156.09, "volume": 103391.0}, {"date": "2025-03-31", "close": 155.27, "volume": 141512.0}, {"date": "2025-04-01", "close": 156.38, "volume": 112701.0}, {"date": "2025-04-02", "close": 157.93, "volume": 133353.0}, {"date": "2025-04-03", "close": 148.45, "volume": 294993.0}, {"date": "2025-04-04", "close": 145.8, "volume": 435828.0}, {"date": "2025-04-07", "close": 142.36, "volume": 316483.0}, {"date": "2025-04-08", "close": 141.27, "volume": 277594.0}, {"date": "2025-04-09", "close": 149.35, "volume": 348916.0}, {"date": "2025-04-10", "close": 146.7, "volume": 278747.0}, {"date": "2025-04-11", "close": 148.01, "volume": 179537.0}, {"date": "2025-04-14", "close": 148.45, "volume": 158429.0}, {"date": "2025-04-15", "close": 147.27, "volume": 134582.0}, {"date": "2025-04-16", "close": 148.01, "volume": 395244.0}, {"date": "2025-04-17", "close": 147.12, "volume": 188495.0}, {"date": "2025-04-21", "close": 145.62, "volume": 207261.0}, {"date": "2025-04-22", "close": 148.49, "volume": 231629.0}, {"date": "2025-04-23", "close": 141.98, "volume": 347356.0}, {"date": "2025-04-24", "close": 144.15, "volume": 223037.0}, {"date": "2025-04-25", "close": 144.96, "volume": 165828.0}, {"date": "2025-04-28", "close": 144.4, "volume": 185483.0}, {"date": "2025-04-29", "close": 145.16, "volume": 182274.0}, {"date": "2025-04-30", "close": 145.96, "volume": 210556.0}, {"date": "2025-05-01", "close": 145.03, "volume": 216581.0}, {"date": "2025-05-02", "close": 149.15, "volume": 118460.0}, {"date": "2025-05-05", "close": 147.15, "volume": 137731.0}, {"date": "2025-05-06", "close": 145.94, "volume": 125354.0}, {"date": "2025-05-07", "close": 144.44, "volume": 198523.0}, {"date": "2025-05-08", "close": 145.57, "volume": 131619.0}, {"date": "2025-05-09", "close": 145.9, "volume": 137624.0}, {"date": "2025-05-12", "close": 148.84, "volume": 248917.0}, {"date": "2025-05-13", "close": 149.24, "volume": 171700.0}, {"date": "2025-05-14", "close": 149.01, "volume": 132760.0}, {"date": "2025-05-15", "close": 150.03, "volume": 149345.0}, {"date": "2025-05-16", "close": 150.4, "volume": 228468.0}, {"date": "2025-05-19", "close": 149.47, "volume": 131274.0}, {"date": "2025-05-20", "close": 148.48, "volume": 150761.0}, {"date": "2025-05-21", "close": 145.82, "volume": 174569.0}, {"date": "2025-05-22", "close": 145.32, "volume": 136738.0}, {"date": "2025-05-23", "close": 144.29, "volume": 140795.0}, {"date": "2025-05-27", "close": 147.76, "volume": 170302.0}, {"date": "2025-05-28", "close": 145.34, "volume": 210922.0}, {"date": "2025-05-29", "close": 146.47, "volume": 492124.0}, {"date": "2025-05-30", "close": 159.24, "volume": 658854.0}, {"date": "2025-06-02", "close": 156.35, "volume": 361936.0}, {"date": "2025-06-03", "close": 156.98, "volume": 258979.0}, {"date": "2025-06-04", "close": 155.16, "volume": 224354.0}, {"date": "2025-06-05", "close": 155.41, "volume": 155532.0}, {"date": "2025-06-06", "close": 157.05, "volume": 178123.0}, {"date": "2025-06-09", "close": 157.27, "volume": 133555.0}, {"date": "2025-06-10", "close": 158.03, "volume": 155522.0}, {"date": "2025-06-11", "close": 155.68, "volume": 136385.0}, {"date": "2025-06-12", "close": 156.06, "volume": 116315.0}, {"date": "2025-06-13", "close": 153.21, "volume": 159308.0}, {"date": "2025-06-16", "close": 153.3, "volume": 145858.0}, {"date": "2025-06-17", "close": 151.51, "volume": 182693.0}, {"date": "2025-06-18", "close": 153.38, "volume": 186766.0}, {"date": "2025-06-20", "close": 152.84, "volume": 250706.0}, {"date": "2025-06-23", "close": 155.13, "volume": 231980.0}, {"date": "2025-06-24", "close": 155.91, "volume": 125710.0}, {"date": "2025-06-25", "close": 153.38, "volume": 151844.0}, {"date": "2025-06-26", "close": 155.03, "volume": 159095.0}, {"date": "2025-06-27", "close": 154.97, "volume": 292408.0}, {"date": "2025-06-30", "close": 153.56, "volume": 181762.0}, {"date": "2025-07-01", "close": 156.15, "volume": 189843.0}, {"date": "2025-07-02", "close": 158.57, "volume": 154578.0}, {"date": "2025-07-03", "close": 159.23, "volume": 82633.0}, {"date": "2025-07-07", "close": 157.46, "volume": 136078.0}, {"date": "2025-07-08", "close": 158.28, "volume": 209936.0}, {"date": "2025-07-09", "close": 158.26, "volume": 101769.0}, {"date": "2025-07-10", "close": 159.99, "volume": 132042.0}, {"date": "2025-07-11", "close": 157.99, "volume": 129965.0}, {"date": "2025-07-14", "close": 159.0, "volume": 107048.0}, {"date": "2025-07-15", "close": 154.75, "volume": 184406.0}, {"date": "2025-07-16", "close": 154.8, "volume": 148058.0}, {"date": "2025-07-17", "close": 156.0, "volume": 175315.0}, {"date": "2025-07-18", "close": 154.0, "volume": 143766.0}, {"date": "2025-07-21", "close": 153.49, "volume": 217716.0}, {"date": "2025-07-22", "close": 154.27, "volume": 164975.0}, {"date": "2025-07-23", "close": 154.1, "volume": 176987.0}, {"date": "2025-07-24", "close": 152.28, "volume": 147366.0}, {"date": "2025-07-25", "close": 153.47, "volume": 130735.0}, {"date": "2025-07-28", "close": 152.47, "volume": 161537.0}, {"date": "2025-07-29", "close": 154.18, "volume": 379897.0}, {"date": "2025-07-30", "close": 155.29, "volume": 281047.0}, {"date": "2025-07-31", "close": 152.69, "volume": 220947.0}, {"date": "2025-08-01", "close": 149.23, "volume": 250150.0}, {"date": "2025-08-04", "close": 149.59, "volume": 124314.0}, {"date": "2025-08-05", "close": 151.37, "volume": 173597.0}, {"date": "2025-08-06", "close": 152.0, "volume": 123346.0}, {"date": "2025-08-07", "close": 151.24, "volume": 113880.0}, {"date": "2025-08-08", "close": 151.26, "volume": 82515.0}, {"date": "2025-08-11", "close": 152.75, "volume": 141822.0}, {"date": "2025-08-12", "close": 158.5, "volume": 178720.0}, {"date": "2025-08-13", "close": 159.53, "volume": 214464.0}, {"date": "2025-08-14", "close": 157.34, "volume": 189315.0}, {"date": "2025-08-15", "close": 156.4, "volume": 142306.0}, {"date": "2025-08-18", "close": 158.11, "volume": 160442.0}, {"date": "2025-08-19", "close": 160.13, "volume": 108597.0}, {"date": "2025-08-20", "close": 159.96, "volume": 113929.0}, {"date": "2025-08-21", "close": 160.18, "volume": 115138.0}, {"date": "2025-08-22", "close": 166.45, "volume": 196655.0}, {"date": "2025-08-25", "close": 164.84, "volume": 122354.0}, {"date": "2025-08-26", "close": 164.88, "volume": 201657.0}, {"date": "2025-08-27", "close": 166.03, "volume": 145930.0}, {"date": "2025-08-28", "close": 170.08, "volume": 269040.0}, {"date": "2025-08-29", "close": 168.31, "volume": 218600.0}, {"date": "2025-09-02", "close": 168.2, "volume": 175513.0}, {"date": "2025-09-03", "close": 167.35, "volume": 169230.0}, {"date": "2025-09-04", "close": 168.5, "volume": 134608.0}, {"date": "2025-09-05", "close": 167.64, "volume": 128749.0}, {"date": "2025-09-08", "close": 168.0, "volume": 144075.0}, {"date": "2025-09-09", "close": 168.08, "volume": 138795.0}, {"date": "2025-09-10", "close": 168.45, "volume": 214574.0}, {"date": "2025-09-11", "close": 171.38, "volume": 226832.0}, {"date": "2025-09-12", "close": 169.79, "volume": 168394.0}, {"date": "2025-09-15", "close": 169.8, "volume": 203511.0}, {"date": "2025-09-16", "close": 168.29, "volume": 197589.0}, {"date": "2025-09-17", "close": 169.13, "volume": 320679.0}, {"date": "2025-09-18", "close": 172.69, "volume": 383572.0}, {"date": "2025-09-19", "close": 172.07, "volume": 437692.0}, {"date": "2025-09-22", "close": 175.95, "volume": 327793.0}, {"date": "2025-09-23", "close": 176.77, "volume": 198950.0}, {"date": "2025-09-24", "close": 173.49, "volume": 194508.0}, {"date": "2025-09-25", "close": 174.49, "volume": 182064.0}, {"date": "2025-09-26", "close": 176.97, "volume": 155879.0}, {"date": "2025-09-29", "close": 175.13, "volume": 174520.0}, {"date": "2025-09-30", "close": 174.8, "volume": 174053.0}, {"date": "2025-10-01", "close": 174.54, "volume": 154444.0}, {"date": "2025-10-02", "close": 175.16, "volume": 130373.0}, {"date": "2025-10-03", "close": 175.85, "volume": 116262.0}, {"date": "2025-10-06", "close": 176.26, "volume": 125666.0}, {"date": "2025-10-07", "close": 173.8, "volume": 131683.0}, {"date": "2025-10-08", "close": 173.97, "volume": 92578.0}, {"date": "2025-10-09", "close": 171.26, "volume": 128235.0}, {"date": "2025-10-10", "close": 169.15, "volume": 140686.0}, {"date": "2025-10-13", "close": 170.64, "volume": 127361.0}, {"date": "2025-10-14", "close": 173.94, "volume": 145847.0}, {"date": "2025-10-15", "close": 175.9, "volume": 156364.0}, {"date": "2025-10-16", "close": 174.43, "volume": 144209.0}, {"date": "2025-10-17", "close": 172.02, "volume": 150351.0}, {"date": "2025-10-20", "close": 172.97, "volume": 230203.0}, {"date": "2025-10-21", "close": 163.02, "volume": 429347.0}, {"date": "2025-10-22", "close": 164.75, "volume": 236766.0}, {"date": "2025-10-23", "close": 161.99, "volume": 159153.0}, {"date": "2025-10-24", "close": 161.21, "volume": 124433.0}, {"date": "2025-10-27", "close": 158.15, "volume": 181123.0}, {"date": "2025-10-28", "close": 159.91, "volume": 203037.0}, {"date": "2025-10-29", "close": 158.42, "volume": 185506.0}, {"date": "2025-10-30", "close": 158.38, "volume": 151292.0}, {"date": "2025-10-31", "close": 156.85, "volume": 179297.0}, {"date": "2025-11-03", "close": 155.21, "volume": 157017.0}, {"date": "2025-11-04", "close": 152.11, "volume": 350404.0}, {"date": "2025-11-05", "close": 152.86, "volume": 277379.0}, {"date": "2025-11-06", "close": 152.94, "volume": 219902.0}, {"date": "2025-11-07", "close": 155.08, "volume": 162641.0}, {"date": "2025-11-10", "close": 156.71, "volume": 196471.0}, {"date": "2025-11-11", "close": 155.99, "volume": 137082.0}, {"date": "2025-11-12", "close": 157.23, "volume": 138770.0}, {"date": "2025-11-13", "close": 156.35, "volume": 190650.0}, {"date": "2025-11-14", "close": 157.25, "volume": 141904.0}, {"date": "2025-11-17", "close": 152.69, "volume": 139897.0}, {"date": "2025-11-18", "close": 152.77, "volume": 231739.0}, {"date": "2025-11-19", "close": 152.47, "volume": 151112.0}, {"date": "2025-11-20", "close": 153.99, "volume": 175109.0}, {"date": "2025-11-21", "close": 157.01, "volume": 191621.0}, {"date": "2025-11-24", "close": 156.58, "volume": 213715.0}, {"date": "2025-11-25", "close": 159.41, "volume": 142506.0}, {"date": "2025-11-26", "close": 160.32, "volume": 179442.0}, {"date": "2025-11-28", "close": 159.93, "volume": 97485.0}, {"date": "2025-12-01", "close": 159.65, "volume": 141186.0}, {"date": "2025-12-02", "close": 161.0, "volume": 175979.0}, {"date": "2025-12-03", "close": 165.68, "volume": 135446.0}, {"date": "2025-12-04", "close": 164.78, "volume": 131579.0}, {"date": "2025-12-05", "close": 167.3, "volume": 201764.0}, {"date": "2025-12-08", "close": 165.44, "volume": 154224.0}, {"date": "2025-12-09", "close": 164.76, "volume": 103325.0}, {"date": "2025-12-10", "close": 167.21, "volume": 223400.0}, {"date": "2025-12-11", "close": 169.85, "volume": 151299.0}, {"date": "2025-12-12", "close": 168.43, "volume": 201422.0}, {"date": "2025-12-15", "close": 169.7, "volume": 122814.0}, {"date": "2025-12-16", "close": 169.86, "volume": 187162.0}, {"date": "2025-12-17", "close": 170.72, "volume": 161639.0}, {"date": "2025-12-18", "close": 172.99, "volume": 293786.0}, {"date": "2025-12-19", "close": 172.77, "volume": 385682.0}, {"date": "2025-12-22", "close": 174.13, "volume": 133791.0}, {"date": "2025-12-23", "close": 173.38, "volume": 123668.0}, {"date": "2025-12-24", "close": 174.16, "volume": 52196.0}, {"date": "2025-12-26", "close": 173.21, "volume": 78345.0}, {"date": "2025-12-29", "close": 172.33, "volume": 123841.0}, {"date": "2025-12-30", "close": 171.95, "volume": 125267.0}, {"date": "2025-12-31", "close": 169.6, "volume": 114500.0}, {"date": "2026-01-02", "close": 170.82, "volume": 126015.0}, {"date": "2026-01-05", "close": 172.63, "volume": 130316.0}, {"date": "2026-01-06", "close": 175.17, "volume": 120684.0}, {"date": "2026-01-07", "close": 174.26, "volume": 129089.0}, {"date": "2026-01-08", "close": 177.85, "volume": 120741.0}, {"date": "2026-01-09", "close": 175.88, "volume": 179854.0}, {"date": "2026-01-12", "close": 176.09, "volume": 99266.0}, {"date": "2026-01-13", "close": 175.93, "volume": 103179.0}, {"date": "2026-01-14", "close": 177.09, "volume": 134756.0}, {"date": "2026-01-15", "close": 177.02, "volume": 184298.0}, {"date": "2026-01-16", "close": 179.47, "volume": 164747.0}, {"date": "2026-01-20", "close": 179.02, "volume": 300624.0}, {"date": "2026-01-21", "close": 183.34, "volume": 251616.0}, {"date": "2026-01-22", "close": 185.63, "volume": 276648.0}, {"date": "2026-01-23", "close": 183.35, "volume": 173662.0}, {"date": "2026-01-26", "close": 184.01, "volume": 228394.0}, {"date": "2026-01-27", "close": 183.72, "volume": 126048.0}, {"date": "2026-01-28", "close": 180.07, "volume": 147681.0}, {"date": "2026-01-29", "close": 181.79, "volume": 232653.0}, {"date": "2026-01-30", "close": 181.91, "volume": 498361.0}, {"date": "2026-02-02", "close": 181.98, "volume": 184696.0}, {"date": "2026-02-03", "close": 184.55, "volume": 156345.0}, {"date": "2026-02-04", "close": 186.63, "volume": 193781.0}, {"date": "2026-02-05", "close": 188.19, "volume": 205868.0}, {"date": "2026-02-06", "close": 188.43, "volume": 250851.0}, {"date": "2026-02-09", "close": 189.13, "volume": 128446.0}, {"date": "2026-02-10", "close": 189.57, "volume": 114238.0}, {"date": "2026-02-11", "close": 188.89, "volume": 162760.0}, {"date": "2026-02-12", "close": 190.28, "volume": 196294.0}, {"date": "2026-02-13", "close": 192.06, "volume": 123434.0}, {"date": "2026-02-17", "close": 193.49, "volume": 217794.0}, {"date": "2026-02-18", "close": 190.27, "volume": 266303.0}, {"date": "2026-02-19", "close": 189.06, "volume": 339703.0}, {"date": "2026-02-20", "close": 198.52, "volume": 511351.0}, {"date": "2026-02-23", "close": 195.99, "volume": 257141.0}, {"date": "2026-02-24", "close": 195.58, "volume": 250298.0}, {"date": "2026-02-25", "close": 188.73, "volume": 192957.0}, {"date": "2026-02-26", "close": 187.51, "volume": 224099.0}, {"date": "2026-02-27", "close": 184.17, "volume": 229746.0}, {"date": "2026-03-02", "close": 185.47, "volume": 212212.0}, {"date": "2026-03-03", "close": 184.12, "volume": 207401.0}, {"date": "2026-03-04", "close": 184.7, "volume": 160289.0}, {"date": "2026-03-05", "close": 181.81, "volume": 149858.0}, {"date": "2026-03-06", "close": 178.88, "volume": 181119.0}, {"date": "2026-03-09", "close": 178.57, "volume": 166340.0}, {"date": "2026-03-10", "close": 174.84, "volume": 163919.0}, {"date": "2026-03-11", "close": 174.64, "volume": 189061.0}, {"date": "2026-03-12", "close": 169.91, "volume": 149672.0}, {"date": "2026-03-13", "close": 168.5, "volume": 175997.0}, {"date": "2026-03-16", "close": 167.25, "volume": 179757.0}, {"date": "2026-03-17", "close": 167.44, "volume": 229931.0}, {"date": "2026-03-18", "close": 164.82, "volume": 224312.0}, {"date": "2026-03-19", "close": 165.31, "volume": 223594.0}, {"date": "2026-03-20", "close": 164.7, "volume": 451751.0}, {"date": "2026-03-23", "close": 169.12, "volume": 193703.0}, {"date": "2026-03-24", "close": 169.34, "volume": 172543.0}, {"date": "2026-03-25", "close": 170.05, "volume": 129306.0}, {"date": "2026-03-26", "close": 168.42, "volume": 129288.0}, {"date": "2026-03-27", "close": 167.6, "volume": 129737.0}, {"date": "2026-03-30", "close": 167.18, "volume": 242118.0}, {"date": "2026-03-31", "close": 170.74, "volume": 160031.0}, {"date": "2026-04-01", "close": 171.65, "volume": 198246.0}, {"date": "2026-04-02", "close": 174.3, "volume": 186454.0}, {"date": "2026-04-06", "close": 172.93, "volume": 119094.0}, {"date": "2026-04-07", "close": 176.51, "volume": 232934.0}, {"date": "2026-04-08", "close": 185.2, "volume": 449592.0}, {"date": "2026-04-09", "close": 192.51, "volume": 236134.0}, {"date": "2026-04-10", "close": 193.57, "volume": 266050.0}, {"date": "2026-04-13", "close": 194.42, "volume": 188877.0}, {"date": "2026-04-14", "close": 196.08, "volume": 206137.0}, {"date": "2026-04-15", "close": 195.66, "volume": 170868.0}, {"date": "2026-04-16", "close": 197.0, "volume": 147856.0}, {"date": "2026-04-17", "close": 198.51, "volume": 252373.0}, {"date": "2026-04-20", "close": 200.76, "volume": 187048.0}, {"date": "2026-04-21", "close": 200.09, "volume": 185663.0}, {"date": "2026-04-22", "close": 196.55, "volume": 263814.0}, {"date": "2026-04-23", "close": 198.94, "volume": 125012.0}, {"date": "2026-04-24", "close": 198.16, "volume": 179602.0}, {"date": "2026-04-27", "close": 197.61, "volume": 171794.0}, {"date": "2026-04-28", "close": 197.44, "volume": 138939.0}, {"date": "2026-04-29", "close": 193.79, "volume": 192781.0}, {"date": "2026-04-30", "close": 195.92, "volume": 201522.0}, {"date": "2026-05-01", "close": 196.35, "volume": 147891.0}, {"date": "2026-05-04", "close": 193.28, "volume": 142113.0}, {"date": "2026-05-05", "close": 195.14, "volume": 165550.0}, {"date": "2026-05-06", "close": 199.55, "volume": 232850.0}, {"date": "2026-05-07", "close": 183.02, "volume": 490752.0}, {"date": "2026-05-08", "close": 186.43, "volume": 250588.0}, {"date": "2026-05-11", "close": 186.8, "volume": 243312.0}, {"date": "2026-05-12", "close": 183.83, "volume": 272341.0}, {"date": "2026-05-13", "close": 179.72, "volume": 238208.0}, {"date": "2026-05-14", "close": 176.32, "volume": 345561.0}, {"date": "2026-05-15", "close": 172.67, "volume": 260894.0}, {"date": "2026-05-18", "close": 171.29, "volume": 183057.0}, {"date": "2026-05-19", "close": 169.92, "volume": 235734.0}, {"date": "2026-05-20", "close": 170.85, "volume": 168054.0}, {"date": "2026-05-21", "close": 172.92, "volume": 228211.0}, {"date": "2026-05-22", "close": 169.67, "volume": 169841.0}, {"date": "2026-05-26", "close": 171.91, "volume": 210158.0}, {"date": "2026-05-27", "close": 172.34, "volume": 132979.0}, {"date": "2026-05-28", "close": 170.52, "volume": 180653.0}, {"date": "2026-05-29", "close": 169.08, "volume": 148804.0}, {"date": "2026-06-01", "close": 164.52, "volume": 214665.0}, {"date": "2026-06-02", "close": 167.64, "volume": 223826.0}, {"date": "2026-06-03", "close": 166.79, "volume": 241055.0}, {"date": "2026-06-04", "close": 173.11, "volume": 282060.0}, {"date": "2026-06-05", "close": 171.06, "volume": 157113.0}, {"date": "2026-06-08", "close": 172.37, "volume": 208982.0}, {"date": "2026-06-09", "close": 175.05, "volume": 551772.0}, {"date": "2026-06-10", "close": 171.7, "volume": 201282.0}, {"date": "2026-06-11", "close": 172.22, "volume": 217259.0}, {"date": "2026-06-12", "close": 174.57, "volume": 163671.0}, {"date": "2026-06-15", "close": 175.85, "volume": 206517.0}, {"date": "2026-06-16", "close": 177.66, "volume": 178974.0}, {"date": "2026-06-17", "close": 173.29, "volume": 226464.0}, {"date": "2026-06-18", "close": 177.17, "volume": 387492.0}, {"date": "2026-06-22", "close": 179.75, "volume": 212108.0}, {"date": "2026-06-23", "close": 177.97, "volume": 227222.0}, {"date": "2026-06-24", "close": 179.45, "volume": 277666.0}, {"date": "2026-06-25", "close": 181.65, "volume": 304633.0}, {"date": "2026-06-26", "close": 182.26, "volume": 725622.0}, {"date": "2026-06-29", "close": 178.33, "volume": 308500.0}, {"date": "2026-06-30", "close": 177.19, "volume": 324096.0}, {"date": "2026-07-01", "close": 171.73, "volume": 321789.0}, {"date": "2026-07-02", "close": 173.67, "volume": 334399.0}, {"date": "2026-07-06", "close": 177.81, "volume": 154750.0}, {"date": "2026-07-07", "close": 174.17, "volume": 190210.0}, {"date": "2026-07-08", "close": 173.57, "volume": 200775.0}, {"date": "2026-07-09", "close": 174.95, "volume": 144436.0}, {"date": "2026-07-10", "close": 180.14, "volume": 212529.0}, {"date": "2026-07-13", "close": 180.25, "volume": 184304.0}, {"date": "2026-07-14", "close": 177.74, "volume": 274352.0}, {"date": "2026-07-15", "close": 177.09, "volume": 197713.0}, {"date": "2026-07-16", "close": 181.15, "volume": 220194.0}, {"date": "2026-07-17", "close": 178.48, "volume": 152402.0}, {"date": "2026-07-20", "close": 178.14, "volume": 195903.0}, {"date": "2026-07-21", "close": 179.05, "volume": 170933.0}, {"date": "2026-07-22", "close": 180.34, "volume": 193456.0}, {"date": "2026-07-23", "close": 183.38, "volume": 192678.0}, {"date": "2026-07-24", "close": 184.63, "volume": 204924.0}, {"date": "2026-07-27", "close": 183.6, "volume": 256847.0}, {"date": "2026-07-28", "close": 185.8, "volume": 330293.0}, {"date": "2026-07-29", "close": 181.62, "volume": 293670.0}, {"date": "2026-07-30", "close": 181.7, "volume": 398912.0}, {"date": "2026-07-31", "close": 178.87, "volume": 342528.0}, {"date": "2026-08-03", "close": 180.39, "volume": 276108.0}, {"date": "2026-08-04", "close": 181.79, "volume": 268266.0}, {"date": "2026-08-05", "close": 179.52, "volume": 213599.0}, {"date": "2026-08-06", "close": 178.79, "volume": 143612.0}, {"date": "2026-08-07", "close": 177.71, "volume": 145080.0}], "refreshing": true}