{"ticker": "QRVO", "overview": {"cik": "1604778", "ticker": "QRVO", "name": "Qorvo, Inc.", "industry": "Semiconductors & Related Devices", "country": "United States", "sic": "3674", "announcements": [{"form": "4", "date": "2026-09-09", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002519", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001977249-26-000125", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001977249-26-000124", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001977249-26-000123", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006671", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001977249-26-000122", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006662", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006641", "price_sensitive": false}, {"form": "425", "date": "2026-09-02", "title": "Form 425", "accession": "0001104659-26-104396", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001959173-26-006536", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001977249-26-000120", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001977249-26-000119", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006087", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006069", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001977249-26-000118", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001977249-26-000117", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001977249-26-000116", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001977249-26-000115", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001977249-26-000114", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001977249-26-000113", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001977249-26-000112", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001977249-26-000111", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001628280-26-056169", "price_sensitive": true}, {"form": "425", "date": "2026-08-10", "title": "Form 425", "accession": "0001104659-26-093358", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001977249-26-000110", "price_sensitive": false}]}, "description": "Qorvo, Inc. trades as QRVO on the NASDAQ and is registered in the United States, classified under Semiconductors & Related Devices (SIC 3674). Privy Trades holds 864 insider filings for the company, from January 2015 to September 2026. Across those, 22 insiders disclosed 3 open-market purchases totalling $1.25M against 354 sales totalling $443.30M. The most recent filing on record is dated 2 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 3, "buy_sum": 1252620.0, "sell_n": 354, "sell_sum": 443298131.512, "net": -442045511.512, "insiders": 22, "first_date": "2015-01-06", "last_date": "2026-09-02"}, "metrics": {"ticker": "QRVO", "has_prices": true, "as_of": "2026-08-17", "last": 96.04, "prev_close": 98.11, "change": -2.069999999999993, "change_pct": -0.021098766690449425, "session_volume": 1331014.0, "vwap_5": 97.36703052827839, "vwap_20": 92.76032851234096, "vwap_60": 95.00544622331164, "vwap_250": 88.56432986499671, "high_52w": 108.23, "low_52w": 76.02, "avg_volume_20": 1290118.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001977249-26-000123", "src": "INSIDERS", "ticker": "QRVO", "cik": "1604778", "company": "Qorvo, Inc.", "company_raw": "Qorvo, Inc.", "who": "Robert A. Bruggeworth", "who_key": "BRUGGEWORTH ROBERT A", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2899488.26, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "The CEO cashes out $2.9M of QRVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000197724926000123/0001977249-26-000123-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88790}, {"id": "0001977249-26-000124", "src": "INSIDERS", "ticker": "QRVO", "cik": "1604778", "company": "Qorvo, Inc.", "company_raw": "Qorvo, Inc.", "who": "Steven E. Creviston", "who_key": "CREVISTON STEVEN E", "role": "SVP, Connectivity & Sensors", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 485175.19999999995, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider offloads $485K of QRVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000197724926000124/0001977249-26-000124-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88790}, {"id": "0001977249-26-000125", "src": "INSIDERS", "ticker": "QRVO", "cik": "1604778", "company": "Qorvo, Inc.", "company_raw": "Qorvo, Inc.", "who": "Paul J. Fego", "who_key": "FEGO PAUL J", "role": "SVP, Global Operations", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 250001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider trims $250K of QRVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000197724926000125/0001977249-26-000125-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88790}, {"id": "0001977249-26-000122", "src": "INSIDERS", "ticker": "QRVO", "cik": "1604778", "company": "Qorvo, Inc.", "company_raw": "Qorvo, Inc.", "who": "Frank P. Stewart", "who_key": "Stewart Frank P.", "role": "SVP, Advanced Cellular", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 784186.88, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider offloads $784K of QRVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1940850/000197724926000122/0001977249-26-000122-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91670}, {"id": "0001977249-26-000119", "src": "INSIDERS", "ticker": "QRVO", "cik": "1604778", "company": "Qorvo, Inc.", "company_raw": "Qorvo, Inc.", "who": "Grant Brown", "who_key": "Brown Grant", "role": "SVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 504952.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "The money boss sells $505K of QRVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1923689/000197724926000119/0001977249-26-000119-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111830}, {"id": "0001977249-26-000120", "src": "INSIDERS", "ticker": "QRVO", "cik": "1604778", "company": "Qorvo, Inc.", "company_raw": "Qorvo, Inc.", "who": "Philip Chesley", "who_key": "Chesley Philip", "role": "SVP, High Performance Analog", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 534982.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Someone inside QRVO is selling \u2014 $535K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1889777/000197724926000120/0001977249-26-000120-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111830}, {"id": "0000921895-26-002519", "src": "INSIDERS", "ticker": "QRVO", "cik": "1604778", "company": "Qorvo, Inc.", "company_raw": "Qorvo, Inc.", "who": "Peter A. Feld", "who_key": "Feld Peter A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on QRVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000092189526002519/0000921895-26-002519-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119030}, {"id": "0001977249-26-000118", "src": "INSIDERS", "ticker": "QRVO", "cik": "1604778", "company": "Qorvo, Inc.", "company_raw": "Qorvo, Inc.", "who": "Susan Louise Spradley", "who_key": "SPRADLEY SUSAN LOUISE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on QRVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000197724926000118/0001977249-26-000118-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119030}, {"id": "0001977249-26-000117", "src": "INSIDERS", "ticker": "QRVO", "cik": "1604778", "company": "Qorvo, Inc.", "company_raw": "Qorvo, Inc.", "who": "Walden C. Rhines", "who_key": "RHINES WALDEN C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on QRVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000197724926000117/0001977249-26-000117-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119030}, {"id": "0001977249-26-000115", "src": "INSIDERS", "ticker": "QRVO", "cik": "1604778", "company": "Qorvo, Inc.", "company_raw": "Qorvo, Inc.", "who": "Alan S. Lowe", "who_key": "LOWE ALAN S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on QRVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000197724926000115/0001977249-26-000115-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119030}, {"id": "0001977249-26-000116", "src": "INSIDERS", "ticker": "QRVO", "cik": "1604778", "company": "Qorvo, Inc.", "company_raw": "Qorvo, Inc.", "who": "Roderick Nelson", "who_key": "Nelson Roderick", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on QRVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000197724926000116/0001977249-26-000116-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119030}, {"id": "0001977249-26-000114", "src": "INSIDERS", "ticker": "QRVO", "cik": "1604778", "company": "Qorvo, Inc.", "company_raw": "Qorvo, Inc.", "who": "Chris Koopmans", "who_key": "Koopmans Chris", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on QRVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1676204/000197724926000114/0001977249-26-000114-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119030}, {"id": "0001977249-26-000113", "src": "INSIDERS", "ticker": "QRVO", "cik": "1604778", "company": "Qorvo, Inc.", "company_raw": "Qorvo, Inc.", "who": "John R. Harding", "who_key": "HARDING JOHN R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on QRVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000197724926000113/0001977249-26-000113-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119030}, {"id": "0001977249-26-000111", "src": "INSIDERS", "ticker": "QRVO", "cik": "1604778", "company": "Qorvo, Inc.", "company_raw": "Qorvo, Inc.", "who": "Judy Bruner", "who_key": "BRUNER JUDY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on QRVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000197724926000111/0001977249-26-000111-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119030}, {"id": "0001977249-26-000112", "src": "INSIDERS", "ticker": "QRVO", "cik": "1604778", "company": "Qorvo, Inc.", "company_raw": "Qorvo, Inc.", "who": "Richard L. Clemmer", "who_key": "CLEMMER RICHARD L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on QRVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000197724926000112/0001977249-26-000112-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119030}, {"id": "0001977249-26-000110", "src": "INSIDERS", "ticker": "QRVO", "cik": "1604778", "company": "Qorvo, Inc.", "company_raw": "Qorvo, Inc.", "who": "Frank P. Stewart", "who_key": "Stewart Frank P.", "role": "SVP, Advanced Cellular", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 214980.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on QRVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1940850/000197724926000110/0001977249-26-000110-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129110}, {"id": "0001977249-26-000107", "src": "INSIDERS", "ticker": "QRVO", "cik": "1604778", "company": "Qorvo, Inc.", "company_raw": "Qorvo, Inc.", "who": "Steven E. Creviston", "who_key": "CREVISTON STEVEN E", "role": "SVP, Connectivity & Sensors", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 375312.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on QRVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000197724926000107/0001977249-26-000107-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129110}, {"id": "0001977249-26-000108", "src": "INSIDERS", "ticker": "QRVO", "cik": "1604778", "company": "Qorvo, Inc.", "company_raw": "Qorvo, Inc.", "who": "Paul J. Fego", "who_key": "FEGO PAUL J", "role": "SVP, Global Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 374837.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on QRVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000197724926000108/0001977249-26-000108-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129110}, {"id": "0001977249-26-000109", "src": "INSIDERS", "ticker": "QRVO", "cik": "1604778", "company": "Qorvo, Inc.", "company_raw": "Qorvo, Inc.", "who": "Gina Harrison", "who_key": "Harrison Gina", "role": "VP and Corporate Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 50751.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on QRVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1657365/000197724926000109/0001977249-26-000109-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129110}, {"id": "0001977249-26-000106", "src": "INSIDERS", "ticker": "QRVO", "cik": "1604778", "company": "Qorvo, Inc.", "company_raw": "Qorvo, Inc.", "who": "Philip Chesley", "who_key": "Chesley Philip", "role": "SVP, High Performance Analog", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 285024.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on QRVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1889777/000197724926000106/0001977249-26-000106-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129110}, {"id": "0001977249-26-000105", "src": "INSIDERS", "ticker": "QRVO", "cik": "1604778", "company": "Qorvo, Inc.", "company_raw": "Qorvo, Inc.", "who": "Robert A. Bruggeworth", "who_key": "BRUGGEWORTH ROBERT A", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1556660.1600000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO files routine paperwork on QRVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000197724926000105/0001977249-26-000105-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129110}, {"id": "0001977249-26-000104", "src": "INSIDERS", "ticker": "QRVO", "cik": "1604778", "company": "Qorvo, Inc.", "company_raw": "Qorvo, Inc.", "who": "Grant Brown", "who_key": "Brown Grant", "role": "SVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 439845.12000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO files routine paperwork on QRVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1923689/000197724926000104/0001977249-26-000104-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129110}, {"id": "0001977249-26-000102", "src": "INSIDERS", "ticker": "QRVO", "cik": "1604778", "company": "Qorvo, Inc.", "company_raw": "Qorvo, Inc.", "who": "Gina Harrison", "who_key": "Harrison Gina", "role": "VP and Corporate Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on QRVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1657365/000197724926000102/0001977249-26-000102-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134870}, {"id": "0001977249-26-000103", "src": "INSIDERS", "ticker": "QRVO", "cik": "1604778", "company": "Qorvo, Inc.", "company_raw": "Qorvo, Inc.", "who": "Frank P. Stewart", "who_key": "Stewart Frank P.", "role": "SVP, Advanced Cellular", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on QRVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1940850/000197724926000103/0001977249-26-000103-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134870}, {"id": "0001977249-26-000097", "src": "INSIDERS", "ticker": "QRVO", "cik": "1604778", "company": "Qorvo, Inc.", "company_raw": "Qorvo, Inc.", "who": "Grant Brown", "who_key": "Brown Grant", "role": "SVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO files routine paperwork on QRVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1923689/000197724926000097/0001977249-26-000097-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134870}, {"id": "0001977249-26-000098", "src": "INSIDERS", "ticker": "QRVO", "cik": "1604778", "company": "Qorvo, Inc.", "company_raw": "Qorvo, Inc.", "who": "Robert A. Bruggeworth", "who_key": "BRUGGEWORTH ROBERT A", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CEO files routine paperwork on QRVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000197724926000098/0001977249-26-000098-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134870}, {"id": "0001977249-26-000099", "src": "INSIDERS", "ticker": "QRVO", "cik": "1604778", "company": "Qorvo, Inc.", "company_raw": "Qorvo, Inc.", "who": "Philip Chesley", "who_key": "Chesley Philip", "role": "SVP, High Performance Analog", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on QRVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1889777/000197724926000099/0001977249-26-000099-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134870}, {"id": "0001977249-26-000100", "src": "INSIDERS", "ticker": "QRVO", "cik": "1604778", "company": "Qorvo, Inc.", "company_raw": "Qorvo, Inc.", "who": "Steven E. Creviston", "who_key": "CREVISTON STEVEN E", "role": "SVP, Connectivity & Sensors", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on QRVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000197724926000100/0001977249-26-000100-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134870}, {"id": "0001977249-26-000101", "src": "INSIDERS", "ticker": "QRVO", "cik": "1604778", "company": "Qorvo, Inc.", "company_raw": "Qorvo, Inc.", "who": "Paul J. Fego", "who_key": "FEGO PAUL J", "role": "SVP, Global Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on QRVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000197724926000101/0001977249-26-000101-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134870}, {"id": "0001977249-26-000096", "src": "INSIDERS", "ticker": "QRVO", "cik": "1604778", "company": "Qorvo, Inc.", "company_raw": "Qorvo, Inc.", "who": "Philip Chesley", "who_key": "Chesley Philip", "role": "SVP, High Performance Analog", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Insider files routine paperwork on QRVO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000197724926000096/0001977249-26-000096-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218390}], "recent_buys": [{"id": "0001977249-23-000077", "src": "INSIDERS", "ticker": "QRVO", "cik": "1604778", "company": "Qorvo, Inc.", "company_raw": "Qorvo, Inc.", "who": "Walden C. Rhines", "who_key": "RHINES WALDEN C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 465950.0, "score": 48.2, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "A director backs QRVO with $466K", "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000197724923000077/0001977249-23-000077-index.htm", "trade_date": "2023-11-27", "timestamp": "2023-11-27", "mins": 1543190}, {"id": "0001140361-16-085830", "src": "INSIDERS", "ticker": "QRVO", "cik": "1604778", "company": "Qorvo, Inc.", "company_raw": "Qorvo, Inc.", "who": "Mark J. Murphy", "who_key": "Murphy Mark J.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 516550.0, "score": 57.8, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "QRVO lands $517K from the CFO", "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000114036116085830/0001140361-16-085830-index.htm", "trade_date": "2016-11-09", "timestamp": "2016-11-09", "mins": 5249750}, {"id": "0001140361-16-075471", "src": "INSIDERS", "ticker": "QRVO", "cik": "1604778", "company": "Qorvo, Inc.", "company_raw": "Qorvo, Inc.", "who": "Walden C. Rhines", "who_key": "RHINES WALDEN C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 270120.0, "score": 45.8, "price_sensitive": true, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "3 insiders pile into QRVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000114036116075471/0001140361-16-075471-index.htm", "trade_date": "2016-08-05", "timestamp": "2016-08-05", "mins": 5387990}], "institutional": [{"id": "13DG-0001193805-26-000738", "src": "13DG", "ticker": "QRVO", "cik": "1604778", "company": "Qorvo, Inc.", "company_raw": "Qorvo, Inc.", "who": "Qorvo, Inc.", "who_key": "Qorvo, Inc.", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "Qorvo, Inc. moves to a 6.4% activist stake in QRVO", "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/0001193805-26-000738-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221270}, {"id": "13DG-0002100121-26-000584", "src": "13DG", "ticker": "QRVO", "cik": "1604778", "company": "Qorvo, Inc.", "company_raw": "Qorvo, Inc.", "who": "Qorvo, Inc.", "who_key": "Qorvo, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Qorvo, Inc. crosses 5% of QRVO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/0002100121-26-000584-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270230}, {"id": "13DG-0000102909-26-002176", "src": "13DG", "ticker": "QRVO", "cik": "1604778", "company": "Qorvo, Inc.", "company_raw": "Qorvo, Inc.", "who": "Qorvo, Inc.", "who_key": "Qorvo, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Qorvo, Inc. adjusts its stake in QRVO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/0000102909-26-002176-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Qorvo, Inc. - Common Stock", "new_value": "Qorvo, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001604778", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001604778", "applied": 1, "detected_at": "2026-10-27T02:35:14.532088"}]}, "key_people": [{"who": "Peter A. Feld", "who_key": "Feld Peter A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 192286963.43, "net": -192286963.43, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 192286963.43, "date": "2026-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000119380526000739/0001193805-26-000739-index.htm"}], "latest": {"action": "SELL", "amount": 192286963.43, "date": "2026-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000119380526000739/0001193805-26-000739-index.htm"}}, {"who": "Ralph Quinsey", "who_key": "QUINSEY RALPH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 82348399.03, "net": -82348399.03, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 29618306.68, "date": "2021-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000156761921005544/0001567619-21-005544-index.htm"}, {"action": "SELL", "amount": 10333231.459999999, "date": "2020-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000156761920005917/0001567619-20-005917-index.htm"}, {"action": "SELL", "amount": 14447540.49, "date": "2019-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000156761919005431/0001567619-19-005431-index.htm"}, {"action": "SELL", "amount": 1628805.36, "date": "2018-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000114036118012634/0001140361-18-012634-index.htm"}, {"action": "SELL", "amount": 8827033.25, "date": "2017-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000114036117008631/0001140361-17-008631-index.htm"}, {"action": "SELL", "amount": 17493481.79, "date": "2015-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000114036115003875/0001140361-15-003875-index.htm"}], "latest": {"action": "SELL", "amount": 29618306.68, "date": "2021-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000156761921005544/0001567619-21-005544-index.htm"}}, {"who": "Robert A. Bruggeworth", "who_key": "BRUGGEWORTH ROBERT A", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 70447220.512, "net": -70447220.512, "trades": 82, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2899488.26, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000197724926000123/0001977249-26-000123-index.htm"}, {"action": "SELL", "amount": 5819052.86, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000197724926000095/0001977249-26-000095-index.htm"}, {"action": "SELL", "amount": 1828540.72, "date": "2024-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000197724924000104/0001977249-24-000104-index.htm"}, {"action": "SELL", "amount": 1527900.0, "date": "2024-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000197724924000067/0001977249-24-000067-index.htm"}, {"action": "SELL", "amount": 472100.0, "date": "2024-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000197724924000064/0001977249-24-000064-index.htm"}, {"action": "SELL", "amount": 1287368.52, "date": "2024-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000197724924000059/0001977249-24-000059-index.htm"}, {"action": "SELL", "amount": 2214513.69, "date": "2024-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000197724924000040/0001977249-24-000040-index.htm"}, {"action": "SELL", "amount": 880803.93, "date": "2023-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000197724923000065/0001977249-23-000065-index.htm"}, {"action": "SELL", "amount": 1097429.14, "date": "2023-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000197724923000059/0001977249-23-000059-index.htm"}, {"action": "SELL", "amount": 1052697.12, "date": "2023-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000197724923000023/0001977249-23-000023-index.htm"}, {"action": "SELL", "amount": 1548125.99, "date": "2023-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000197724923000021/0001977249-23-000021-index.htm"}, {"action": "SELL", "amount": 1391909.3, "date": "2021-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000156761921016170/0001567619-21-016170-index.htm"}, {"action": "SELL", "amount": 1533714.24, "date": "2021-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000156761921016052/0001567619-21-016052-index.htm"}, {"action": "SELL", "amount": 102830.4, "date": "2021-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000156761921011435/0001567619-21-011435-index.htm"}, {"action": "SELL", "amount": 498670.83999999997, "date": "2021-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000156761921011365/0001567619-21-011365-index.htm"}, {"action": "SELL", "amount": 2044653.26, "date": "2021-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000156761921011189/0001567619-21-011189-index.htm"}, {"action": "SELL", "amount": 2311123.5999999996, "date": "2021-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000156761921010906/0001567619-21-010906-index.htm"}, {"action": "SELL", "amount": 247359.14, "date": "2021-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000156761921010730/0001567619-21-010730-index.htm"}, {"action": "SELL", "amount": 890950.0, "date": "2021-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000156761921004272/0001567619-21-004272-index.htm"}, {"action": "SELL", "amount": 173444.0, "date": "2020-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000156761920015898/0001567619-20-015898-index.htm"}, {"action": "SELL", "amount": 1151160.92, "date": "2020-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000156761920015863/0001567619-20-015863-index.htm"}, {"action": "SELL", "amount": 1182647.6, "date": "2020-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000156761920015758/0001567619-20-015758-index.htm"}, {"action": "SELL", "amount": 1465117.8, "date": "2020-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000156761920010518/0001567619-20-010518-index.htm"}, {"action": "SELL", "amount": 1640445.11, "date": "2020-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000156761920010198/0001567619-20-010198-index.htm"}, {"action": "SELL", "amount": 504150.0, "date": "2020-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000156761920004814/0001567619-20-004814-index.htm"}], "latest": {"action": "SELL", "amount": 2899488.26, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000197724926000123/0001977249-26-000123-index.htm"}}, {"who": "Steven E. Creviston", "who_key": "CREVISTON STEVEN E", "role": "SVP, Connectivity & Sensors", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 29748292.05, "net": -29748292.05, "trades": 58, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 485175.19999999995, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000197724926000124/0001977249-26-000124-index.htm"}, {"action": "SELL", "amount": 663000.0, "date": "2024-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000197724924000106/0001977249-24-000106-index.htm"}, {"action": "SELL", "amount": 337080.0, "date": "2024-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000197724924000069/0001977249-24-000069-index.htm"}, {"action": "SELL", "amount": 297930.0, "date": "2024-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000197724924000042/0001977249-24-000042-index.htm"}, {"action": "SELL", "amount": 360000.0, "date": "2024-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000197724924000034/0001977249-24-000034-index.htm"}, {"action": "SELL", "amount": 330000.0, "date": "2023-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000197724923000081/0001977249-23-000081-index.htm"}, {"action": "SELL", "amount": 300000.0, "date": "2023-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000197724923000025/0001977249-23-000025-index.htm"}, {"action": "SELL", "amount": 283320.0, "date": "2023-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000156761923005176/0001567619-23-005176-index.htm"}, {"action": "SELL", "amount": 315780.0, "date": "2023-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000156761923003172/0001567619-23-003172-index.htm"}, {"action": "SELL", "amount": 313540.0, "date": "2020-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000156761920021041/0001567619-20-021041-index.htm"}, {"action": "SELL", "amount": 591360.0, "date": "2020-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000156761920019969/0001567619-20-019969-index.htm"}, {"action": "SELL", "amount": 247180.0, "date": "2020-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000156761920016686/0001567619-20-016686-index.htm"}, {"action": "SELL", "amount": 262800.0, "date": "2020-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000156761920015759/0001567619-20-015759-index.htm"}, {"action": "SELL", "amount": 226300.0, "date": "2020-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000156761920013266/0001567619-20-013266-index.htm"}, {"action": "SELL", "amount": 221420.0, "date": "2020-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000156761920012080/0001567619-20-012080-index.htm"}, {"action": "SELL", "amount": 205520.0, "date": "2020-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000156761920010200/0001567619-20-010200-index.htm"}, {"action": "SELL", "amount": 180000.0, "date": "2020-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000156761920007996/0001567619-20-007996-index.htm"}, {"action": "SELL", "amount": 187900.0, "date": "2020-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000156761920006186/0001567619-20-006186-index.htm"}, {"action": "SELL", "amount": 220300.0, "date": "2020-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000156761920004012/0001567619-20-004012-index.htm"}, {"action": "SELL", "amount": 224520.0, "date": "2019-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000156761919013568/0001567619-19-013568-index.htm"}, {"action": "SELL", "amount": 224700.00000000003, "date": "2019-04-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000156761919008700/0001567619-19-008700-index.htm"}, {"action": "SELL", "amount": 206610.0, "date": "2019-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000156761919006688/0001567619-19-006688-index.htm"}, {"action": "SELL", "amount": 195000.0, "date": "2019-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000156761919003830/0001567619-19-003830-index.htm"}, {"action": "SELL", "amount": 390000.0, "date": "2019-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000156761919001786/0001567619-19-001786-index.htm"}, {"action": "SELL", "amount": 195000.0, "date": "2018-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000156761918006397/0001567619-18-006397-index.htm"}], "latest": {"action": "SELL", "amount": 485175.19999999995, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000197724926000124/0001977249-26-000124-index.htm"}}, {"who": "James L. Klein", "who_key": "Klein James L", "role": "Former VP & Pres. Infra. & Def", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 13374449.39, "net": -13374449.39, "trades": 55, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 307062.64999999997, "date": "2021-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000156761921020576/0001567619-21-020576-index.htm"}, {"action": "SELL", "amount": 347934.33999999997, "date": "2021-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000156761921017190/0001567619-21-017190-index.htm"}, {"action": "SELL", "amount": 356448.48, "date": "2021-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000156761921016005/0001567619-21-016005-index.htm"}, {"action": "SELL", "amount": 351256.0, "date": "2021-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000156761921012327/0001567619-21-012327-index.htm"}, {"action": "SELL", "amount": 322369.8, "date": "2021-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000156761921010652/0001567619-21-010652-index.htm"}, {"action": "SELL", "amount": 230736.75999999998, "date": "2020-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000156761920021205/0001567619-20-021205-index.htm"}, {"action": "SELL", "amount": 425779.2, "date": "2020-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000156761920019971/0001567619-20-019971-index.htm"}, {"action": "SELL", "amount": 181108.8, "date": "2020-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000156761920016800/0001567619-20-016800-index.htm"}, {"action": "SELL", "amount": 189216.0, "date": "2020-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000156761920015761/0001567619-20-015761-index.htm"}, {"action": "SELL", "amount": 157176.0, "date": "2020-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000156761920012968/0001567619-20-012968-index.htm"}, {"action": "SELL", "amount": 153446.4, "date": "2020-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000156761920012207/0001567619-20-012207-index.htm"}, {"action": "SELL", "amount": 523700.0, "date": "2020-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000156761920011595/0001567619-20-011595-index.htm"}, {"action": "SELL", "amount": 218732.56, "date": "2019-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000156761919023246/0001567619-19-023246-index.htm"}, {"action": "SELL", "amount": 199821.6, "date": "2019-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000156761919021765/0001567619-19-021765-index.htm"}, {"action": "SELL", "amount": 148717.80000000002, "date": "2019-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000156761919019636/0001567619-19-019636-index.htm"}, {"action": "SELL", "amount": 146784.66, "date": "2019-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000156761919018422/0001567619-19-018422-index.htm"}, {"action": "SELL", "amount": 133846.02000000002, "date": "2019-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000156761919017197/0001567619-19-017197-index.htm"}, {"action": "SELL", "amount": 135051.84, "date": "2019-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000156761919014853/0001567619-19-014853-index.htm"}, {"action": "SELL", "amount": 118112.94, "date": "2019-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000156761919013570/0001567619-19-013570-index.htm"}, {"action": "SELL", "amount": 137808.0, "date": "2019-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000156761919011431/0001567619-19-011431-index.htm"}, {"action": "SELL", "amount": 147684.24, "date": "2019-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000156761919008852/0001567619-19-008852-index.htm"}, {"action": "SELL", "amount": 147668.88, "date": "2018-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000156761918005445/0001567619-18-005445-index.htm"}, {"action": "SELL", "amount": 161558.66999999998, "date": "2018-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000156761918003503/0001567619-18-003503-index.htm"}, {"action": "SELL", "amount": 167188.84, "date": "2018-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000156761918002141/0001567619-18-002141-index.htm"}, {"action": "SELL", "amount": 130061.0, "date": "2018-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000156761918001079/0001567619-18-001079-index.htm"}], "latest": {"action": "SELL", "amount": 307062.64999999997, "date": "2021-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000156761921020576/0001567619-21-020576-index.htm"}}, {"who": "Paul J. Fego", "who_key": "FEGO PAUL J", "role": "SVP, Global Operations", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 10280532.87, "net": -10280532.87, "trades": 29, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 250001.0, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000197724926000125/0001977249-26-000125-index.htm"}, {"action": "SELL", "amount": 250000.0, "date": "2026-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000197724926000090/0001977249-26-000090-index.htm"}, {"action": "SELL", "amount": 1293140.0, "date": "2025-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000197724925000003/0001977249-25-000003-index.htm"}, {"action": "SELL", "amount": 284600.0, "date": "2024-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000197724924000113/0001977249-24-000113-index.htm"}, {"action": "SELL", "amount": 39828.54, "date": "2024-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000197724924000108/0001977249-24-000108-index.htm"}, {"action": "SELL", "amount": 325239.72000000003, "date": "2024-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000197724924000107/0001977249-24-000107-index.htm"}, {"action": "SELL", "amount": 95603.56, "date": "2024-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000197724924000061/0001977249-24-000061-index.htm"}, {"action": "SELL", "amount": 211728.92, "date": "2024-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000197724924000043/0001977249-24-000043-index.htm"}, {"action": "SELL", "amount": 345078.0, "date": "2024-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000197724924000028/0001977249-24-000028-index.htm"}, {"action": "SELL", "amount": 439565.0, "date": "2023-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000197724923000072/0001977249-23-000072-index.htm"}, {"action": "SELL", "amount": 429300.16, "date": "2023-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000197724923000062/0001977249-23-000062-index.htm"}, {"action": "SELL", "amount": 408880.0, "date": "2023-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000197724923000022/0001977249-23-000022-index.htm"}, {"action": "SELL", "amount": 315780.0, "date": "2023-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000156761923003171/0001567619-23-003171-index.htm"}, {"action": "SELL", "amount": 246316.65, "date": "2022-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000156761922020560/0001567619-22-020560-index.htm"}, {"action": "SELL", "amount": 206118.46, "date": "2022-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000156761922017544/0001567619-22-017544-index.htm"}, {"action": "SELL", "amount": 268618.84, "date": "2022-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000156761922016378/0001567619-22-016378-index.htm"}, {"action": "SELL", "amount": 331384.13999999996, "date": "2022-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000156761922013088/0001567619-22-013088-index.htm"}, {"action": "SELL", "amount": 207104.7, "date": "2022-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000156761922011267/0001567619-22-011267-index.htm"}, {"action": "SELL", "amount": 119595.25, "date": "2022-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000156761922011193/0001567619-22-011193-index.htm"}, {"action": "SELL", "amount": 113462.58, "date": "2022-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000156761922004719/0001567619-22-004719-index.htm"}, {"action": "SELL", "amount": 825964.75, "date": "2021-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000156761921020577/0001567619-21-020577-index.htm"}, {"action": "SELL", "amount": 509963.48, "date": "2021-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000156761921017189/0001567619-21-017189-index.htm"}, {"action": "SELL", "amount": 506758.08, "date": "2021-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000156761921016004/0001567619-21-016004-index.htm"}, {"action": "SELL", "amount": 506340.0, "date": "2021-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000156761921010648/0001567619-21-010648-index.htm"}, {"action": "SELL", "amount": 534570.0, "date": "2021-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000156761921004277/0001567619-21-004277-index.htm"}], "latest": {"action": "SELL", "amount": 250001.0, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000197724926000125/0001977249-26-000125-index.htm"}}, {"who": "Grant Brown", "who_key": "Brown Grant", "role": "SVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 6089589.82, "net": -6089589.82, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 504952.5, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1923689/000197724926000119/0001977249-26-000119-index.htm"}, {"action": "SELL", "amount": 1403824.1, "date": "2026-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000197724926000061/0001977249-26-000061-index.htm"}, {"action": "SELL", "amount": 1711700.48, "date": "2026-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000197724926000021/0001977249-26-000021-index.htm"}, {"action": "SELL", "amount": 1787721.1600000001, "date": "2024-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000197724924000103/0001977249-24-000103-index.htm"}, {"action": "SELL", "amount": 681391.58, "date": "2023-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000197724923000058/0001977249-23-000058-index.htm"}], "latest": {"action": "SELL", "amount": 504952.5, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1923689/000197724926000119/0001977249-26-000119-index.htm"}}, {"who": "Philip Chesley", "who_key": "Chesley Philip", "role": "SVP, High Performance Analog", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 5812682.26, "net": -5812682.26, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 534982.5, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1889777/000197724926000120/0001977249-26-000120-index.htm"}, {"action": "SELL", "amount": 1305174.56, "date": "2026-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000197724926000062/0001977249-26-000062-index.htm"}, {"action": "SELL", "amount": 239999.76, "date": "2025-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000156761925000420/0001567619-25-000420-index.htm"}, {"action": "SELL", "amount": 892877.46, "date": "2025-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000156761925000303/0001567619-25-000303-index.htm"}, {"action": "SELL", "amount": 283756.75, "date": "2024-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000156761924000396/0001567619-24-000396-index.htm"}, {"action": "SELL", "amount": 102710.95, "date": "2024-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000197724924000128/0001977249-24-000128-index.htm"}, {"action": "SELL", "amount": 934460.68, "date": "2024-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000197724924000105/0001977249-24-000105-index.htm"}, {"action": "SELL", "amount": 484842.0, "date": "2024-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000197724924000026/0001977249-24-000026-index.htm"}, {"action": "SELL", "amount": 1033877.6, "date": "2023-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1604778/000197724923000079/0001977249-23-000079-index.htm"}], "latest": {"action": "SELL", "amount": 534982.5, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1889777/000197724926000120/0001977249-26-000120-index.htm"}}], "activity": [{"date": "2026-08-17", "net": -1039935.0}, {"date": "2026-08-31", "net": -784186.88}, {"date": "2026-09-02", "net": -3634664.46}], "announcements": [{"form": "4", "date": "2026-09-09", "title": "OWNERSHIP DOCUMENT", "accession": "0000921895-26-002519", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001977249-26-000125", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001977249-26-000124", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001977249-26-000123", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006671", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001977249-26-000122", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006662", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001959173-26-006641", "price_sensitive": false}, {"form": "425", "date": "2026-09-02", "title": "Form 425", "accession": "0001104659-26-104396", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001959173-26-006536", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001977249-26-000120", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001977249-26-000119", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006087", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006069", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001977249-26-000118", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001977249-26-000117", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001977249-26-000116", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001977249-26-000115", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001977249-26-000114", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001977249-26-000113", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001977249-26-000112", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001977249-26-000111", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001628280-26-056169", "price_sensitive": true}, {"form": "425", "date": "2026-08-10", "title": "Form 425", "accession": "0001104659-26-093358", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "Insider transaction", "accession": "0001977249-26-000110", "price_sensitive": false}], "performance": {"ticker": "QRVO", "has_prices": true, "summary": {"n": 3, "avg": 0.5507963787141104, "win_rate": 1.0, "best": 0.8547701815372731, "worst": 0.028926505249625055, "as_of": "2026-08-17"}, "buys": [{"who": "RHINES WALDEN C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 465950.0, "date": "2023-11-27", "score": 48.2, "ref_price": 93.34, "return": 0.028926505249625055}, {"who": "Murphy Mark J.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 516550.0, "date": "2016-11-09", "score": 57.8, "ref_price": 51.78, "return": 0.8547701815372731}, {"who": "RHINES WALDEN C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 270120.0, "date": "2016-08-05", "score": 45.8, "ref_price": 54.3, "return": 0.768692449355433}]}, "price_series": [{"date": "2016-08-08", "close": 54.3, "volume": 2269883.0}, {"date": "2016-08-09", "close": 54.49, "volume": 1655345.0}, {"date": "2016-08-10", "close": 54.14, "volume": 1230553.0}, {"date": "2016-08-11", "close": 54.48, "volume": 1105372.0}, {"date": "2016-08-12", "close": 54.59, "volume": 1170264.0}, {"date": "2016-08-15", "close": 55.77, "volume": 2221130.0}, {"date": "2016-08-16", "close": 55.28, "volume": 1342977.0}, {"date": "2016-08-17", "close": 54.56, "volume": 1305880.0}, {"date": "2016-08-18", "close": 55.2, "volume": 1308230.0}, {"date": "2016-08-19", "close": 56.23, "volume": 1352247.0}, {"date": "2016-08-22", "close": 55.98, "volume": 889981.0}, {"date": "2016-08-23", "close": 56.03, "volume": 1733971.0}, {"date": "2016-08-24", "close": 57.31, "volume": 1964031.0}, {"date": "2016-08-25", "close": 57.94, "volume": 1665740.0}, {"date": "2016-08-26", "close": 57.62, "volume": 1294248.0}, {"date": "2016-08-29", "close": 57.87, "volume": 802359.0}, {"date": "2016-08-30", "close": 57.69, "volume": 1359194.0}, {"date": "2016-08-31", "close": 57.43, "volume": 1626163.0}, {"date": "2016-09-01", "close": 57.75, "volume": 1582230.0}, {"date": "2016-09-02", "close": 57.6, "volume": 966265.0}, {"date": "2016-09-06", "close": 56.02, "volume": 2521294.0}, {"date": "2016-09-07", "close": 55.93, "volume": 1769920.0}, {"date": "2016-09-08", "close": 55.43, "volume": 2224583.0}, {"date": "2016-09-09", "close": 52.48, "volume": 3136186.0}, {"date": "2016-09-12", "close": 53.76, "volume": 2046921.0}, {"date": "2016-09-13", "close": 53.92, "volume": 1641734.0}, {"date": "2016-09-14", "close": 55.11, "volume": 2186962.0}, {"date": "2016-09-15", "close": 56.53, "volume": 2219362.0}, {"date": "2016-09-16", "close": 55.76, "volume": 3647113.0}, {"date": "2016-09-19", "close": 56.33, "volume": 1240426.0}, {"date": "2016-09-20", "close": 54.75, "volume": 1489504.0}, {"date": "2016-09-21", "close": 56.07, "volume": 1093707.0}, {"date": "2016-09-22", "close": 56.52, "volume": 928244.0}, {"date": "2016-09-23", "close": 54.87, "volume": 1257409.0}, {"date": "2016-09-26", "close": 53.99, "volume": 1286130.0}, {"date": "2016-09-27", "close": 54.6, "volume": 926700.0}, {"date": "2016-09-28", "close": 54.62, "volume": 846730.0}, {"date": "2016-09-29", "close": 53.68, "volume": 2947809.0}, {"date": "2016-09-30", "close": 55.74, "volume": 2215916.0}, {"date": "2016-10-03", "close": 54.15, "volume": 1414638.0}, {"date": "2016-10-04", "close": 54.25, "volume": 1007632.0}, {"date": "2016-10-05", "close": 54.5, "volume": 1415427.0}, {"date": "2016-10-06", "close": 55.34, "volume": 1124426.0}, {"date": "2016-10-07", "close": 56.64, "volume": 1645625.0}, {"date": "2016-10-10", "close": 56.02, "volume": 831891.0}, {"date": "2016-10-11", "close": 55.52, "volume": 1177677.0}, {"date": "2016-10-12", "close": 55.21, "volume": 1159025.0}, {"date": "2016-10-13", "close": 52.91, "volume": 1698405.0}, {"date": "2016-10-14", "close": 53.0, "volume": 846548.0}, {"date": "2016-10-17", "close": 52.65, "volume": 632584.0}, {"date": "2016-10-18", "close": 53.59, "volume": 818153.0}, {"date": "2016-10-19", "close": 54.35, "volume": 667229.0}, {"date": "2016-10-20", "close": 54.88, "volume": 1135527.0}, {"date": "2016-10-21", "close": 54.7, "volume": 830350.0}, {"date": "2016-10-24", "close": 57.29, "volume": 1813500.0}, {"date": "2016-10-25", "close": 56.33, "volume": 988773.0}, {"date": "2016-10-26", "close": 56.65, "volume": 968336.0}, {"date": "2016-10-27", "close": 55.59, "volume": 1448031.0}, {"date": "2016-10-28", "close": 54.18, "volume": 1124667.0}, {"date": "2016-10-31", "close": 55.65, "volume": 993072.0}, {"date": "2016-11-01", "close": 56.01, "volume": 1210050.0}, {"date": "2016-11-02", "close": 56.06, "volume": 1304182.0}, {"date": "2016-11-03", "close": 56.74, "volume": 3590656.0}, {"date": "2016-11-04", "close": 51.08, "volume": 10108530.0}, {"date": "2016-11-07", "close": 50.47, "volume": 4073279.0}, {"date": "2016-11-08", "close": 50.96, "volume": 2737649.0}, {"date": "2016-11-09", "close": 51.78, "volume": 2023337.0}, {"date": "2016-11-10", "close": 51.56, "volume": 2272597.0}, {"date": "2016-11-11", "close": 53.52, "volume": 2038428.0}, {"date": "2016-11-14", "close": 52.74, "volume": 1282941.0}, {"date": "2016-11-15", "close": 54.3, "volume": 1400865.0}, {"date": "2016-11-16", "close": 54.4, "volume": 1328218.0}, {"date": "2016-11-17", "close": 55.55, "volume": 1168406.0}, {"date": "2016-11-18", "close": 55.28, "volume": 1123037.0}, {"date": "2016-11-21", "close": 54.95, "volume": 885538.0}, {"date": "2016-11-22", "close": 55.3, "volume": 904450.0}, {"date": "2016-11-23", "close": 54.61, "volume": 931259.0}, {"date": "2016-11-25", "close": 54.9, "volume": 660204.0}, {"date": "2016-11-28", "close": 54.86, "volume": 877409.0}, {"date": "2016-11-29", "close": 54.28, "volume": 834508.0}, {"date": "2016-11-30", "close": 53.41, "volume": 1152726.0}, {"date": "2016-12-01", "close": 50.03, "volume": 1947235.0}, {"date": "2016-12-02", "close": 50.54, "volume": 1169364.0}, {"date": "2016-12-05", "close": 52.48, "volume": 1443399.0}, {"date": "2016-12-06", "close": 54.06, "volume": 1340597.0}, {"date": "2016-12-07", "close": 55.14, "volume": 1765477.0}, {"date": "2016-12-08", "close": 57.81, "volume": 3090341.0}, {"date": "2016-12-09", "close": 56.48, "volume": 1442821.0}, {"date": "2016-12-12", "close": 54.79, "volume": 1120004.0}, {"date": "2016-12-13", "close": 54.78, "volume": 953794.0}, {"date": "2016-12-14", "close": 53.59, "volume": 1234264.0}, {"date": "2016-12-15", "close": 55.69, "volume": 2170234.0}, {"date": "2016-12-16", "close": 54.69, "volume": 1771012.0}, {"date": "2016-12-19", "close": 55.45, "volume": 712647.0}, {"date": "2016-12-20", "close": 54.74, "volume": 958219.0}, {"date": "2016-12-21", "close": 54.99, "volume": 785166.0}, {"date": "2016-12-22", "close": 55.1, "volume": 712247.0}, {"date": "2016-12-23", "close": 55.53, "volume": 1073153.0}, {"date": "2016-12-27", "close": 55.54, "volume": 745656.0}, {"date": "2016-12-28", "close": 54.7, "volume": 1059253.0}, {"date": "2016-12-29", "close": 53.61, "volume": 982780.0}, {"date": "2016-12-30", "close": 52.73, "volume": 1222143.0}, {"date": "2017-01-03", "close": 52.9, "volume": 1840364.0}, {"date": "2017-01-04", "close": 54.51, "volume": 1503674.0}, {"date": "2017-01-05", "close": 53.36, "volume": 1343366.0}, {"date": "2017-01-06", "close": 53.86, "volume": 943023.0}, {"date": "2017-01-09", "close": 54.37, "volume": 1252041.0}, {"date": "2017-01-10", "close": 56.4, "volume": 1972550.0}, {"date": "2017-01-11", "close": 56.8, "volume": 1107132.0}, {"date": "2017-01-12", "close": 56.84, "volume": 1622161.0}, {"date": "2017-01-13", "close": 58.57, "volume": 1598841.0}, {"date": "2017-01-17", "close": 57.26, "volume": 2067049.0}, {"date": "2017-01-18", "close": 59.17, "volume": 1567889.0}, {"date": "2017-01-19", "close": 58.31, "volume": 2182453.0}, {"date": "2017-01-20", "close": 61.02, "volume": 3420049.0}, {"date": "2017-01-23", "close": 61.85, "volume": 2224372.0}, {"date": "2017-01-24", "close": 62.5, "volume": 2434100.0}, {"date": "2017-01-25", "close": 64.04, "volume": 1840928.0}, {"date": "2017-01-26", "close": 63.34, "volume": 2107145.0}, {"date": "2017-01-27", "close": 63.65, "volume": 1134290.0}, {"date": "2017-01-30", "close": 64.29, "volume": 3150134.0}, {"date": "2017-01-31", "close": 64.21, "volume": 1943580.0}, {"date": "2017-02-01", "close": 64.55, "volume": 4059753.0}, {"date": "2017-02-02", "close": 63.35, "volume": 5475674.0}, {"date": "2017-02-03", "close": 63.96, "volume": 1559275.0}, {"date": "2017-02-06", "close": 64.36, "volume": 2005719.0}, {"date": "2017-02-07", "close": 64.75, "volume": 1271552.0}, {"date": "2017-02-08", "close": 66.2, "volume": 1745352.0}, {"date": "2017-02-09", "close": 66.28, "volume": 1305111.0}, {"date": "2017-02-10", "close": 66.27, "volume": 1003296.0}, {"date": "2017-02-13", "close": 66.53, "volume": 1085608.0}, {"date": "2017-02-14", "close": 66.44, "volume": 996880.0}, {"date": "2017-02-15", "close": 67.17, "volume": 785405.0}, {"date": "2017-02-16", "close": 67.15, "volume": 837657.0}, {"date": "2017-02-17", "close": 67.12, "volume": 1688725.0}, {"date": "2017-02-21", "close": 67.57, "volume": 2758323.0}, {"date": "2017-02-22", "close": 67.55, "volume": 1151861.0}, {"date": "2017-02-23", "close": 67.2, "volume": 1315105.0}, {"date": "2017-02-24", "close": 66.19, "volume": 1574816.0}, {"date": "2017-02-27", "close": 67.62, "volume": 1292004.0}, {"date": "2017-02-28", "close": 66.1, "volume": 1317479.0}, {"date": "2017-03-01", "close": 67.85, "volume": 1352852.0}, {"date": "2017-03-02", "close": 66.11, "volume": 1202015.0}, {"date": "2017-03-03", "close": 66.21, "volume": 921548.0}, {"date": "2017-03-06", "close": 66.42, "volume": 1712830.0}, {"date": "2017-03-07", "close": 66.89, "volume": 1674027.0}, {"date": "2017-03-08", "close": 66.4, "volume": 1239835.0}, {"date": "2017-03-09", "close": 66.65, "volume": 821036.0}, {"date": "2017-03-10", "close": 67.11, "volume": 1012456.0}, {"date": "2017-03-13", "close": 67.68, "volume": 872663.0}, {"date": "2017-03-14", "close": 67.85, "volume": 1298474.0}, {"date": "2017-03-15", "close": 68.95, "volume": 1615969.0}, {"date": "2017-03-16", "close": 68.22, "volume": 2005883.0}, {"date": "2017-03-17", "close": 67.42, "volume": 2264459.0}, {"date": "2017-03-20", "close": 67.58, "volume": 1039708.0}, {"date": "2017-03-21", "close": 65.53, "volume": 1983486.0}, {"date": "2017-03-22", "close": 66.53, "volume": 1377517.0}, {"date": "2017-03-23", "close": 66.83, "volume": 945761.0}, {"date": "2017-03-24", "close": 67.64, "volume": 899518.0}, {"date": "2017-03-27", "close": 68.37, "volume": 1069754.0}, {"date": "2017-03-28", "close": 68.25, "volume": 949506.0}, {"date": "2017-03-29", "close": 67.85, "volume": 1078890.0}, {"date": "2017-03-30", "close": 69.08, "volume": 1595428.0}, {"date": "2017-03-31", "close": 68.56, "volume": 1060668.0}, {"date": "2017-04-03", "close": 68.05, "volume": 1484946.0}, {"date": "2017-04-04", "close": 68.32, "volume": 1155806.0}, {"date": "2017-04-05", "close": 68.6, "volume": 1760334.0}, {"date": "2017-04-06", "close": 69.29, "volume": 1260293.0}, {"date": "2017-04-07", "close": 71.33, "volume": 2904565.0}, {"date": "2017-04-10", "close": 70.64, "volume": 1885570.0}, {"date": "2017-04-11", "close": 70.2, "volume": 2243640.0}, {"date": "2017-04-12", "close": 68.76, "volume": 1373604.0}, {"date": "2017-04-13", "close": 68.48, "volume": 2031292.0}, {"date": "2017-04-17", "close": 69.07, "volume": 939824.0}, {"date": "2017-04-18", "close": 69.54, "volume": 1003984.0}, {"date": "2017-04-19", "close": 69.99, "volume": 947419.0}, {"date": "2017-04-20", "close": 71.03, "volume": 867765.0}, {"date": "2017-04-21", "close": 70.16, "volume": 1248629.0}, {"date": "2017-04-24", "close": 70.94, "volume": 815462.0}, {"date": "2017-04-25", "close": 71.31, "volume": 1351198.0}, {"date": "2017-04-26", "close": 70.97, "volume": 1055869.0}, {"date": "2017-04-27", "close": 71.12, "volume": 1386929.0}, {"date": "2017-04-28", "close": 68.03, "volume": 2849980.0}, {"date": "2017-05-01", "close": 68.61, "volume": 1146679.0}, {"date": "2017-05-02", "close": 68.34, "volume": 1292958.0}, {"date": "2017-05-03", "close": 68.05, "volume": 2240519.0}, {"date": "2017-05-04", "close": 67.02, "volume": 4479427.0}, {"date": "2017-05-05", "close": 66.9, "volume": 1637264.0}, {"date": "2017-05-08", "close": 65.65, "volume": 1592568.0}, {"date": "2017-05-09", "close": 66.16, "volume": 1797564.0}, {"date": "2017-05-10", "close": 66.79, "volume": 1102522.0}, {"date": "2017-05-11", "close": 67.02, "volume": 1507756.0}, {"date": "2017-05-12", "close": 67.8, "volume": 1741906.0}, {"date": "2017-05-15", "close": 71.54, "volume": 4526886.0}, {"date": "2017-05-16", "close": 74.84, "volume": 3181988.0}, {"date": "2017-05-17", "close": 72.54, "volume": 2764361.0}, {"date": "2017-05-18", "close": 75.55, "volume": 3399143.0}, {"date": "2017-05-19", "close": 75.51, "volume": 2091023.0}, {"date": "2017-05-22", "close": 78.07, "volume": 2953367.0}, {"date": "2017-05-23", "close": 78.55, "volume": 1856989.0}, {"date": "2017-05-24", "close": 78.39, "volume": 1745529.0}, {"date": "2017-05-25", "close": 78.83, "volume": 1907704.0}, {"date": "2017-05-26", "close": 77.84, "volume": 1349474.0}, {"date": "2017-05-30", "close": 78.65, "volume": 1877610.0}, {"date": "2017-05-31", "close": 77.95, "volume": 1409415.0}, {"date": "2017-06-01", "close": 79.06, "volume": 1285642.0}, {"date": "2017-06-02", "close": 78.95, "volume": 1573209.0}, {"date": "2017-06-05", "close": 77.3, "volume": 1443826.0}, {"date": "2017-06-06", "close": 77.5, "volume": 1070853.0}, {"date": "2017-06-07", "close": 77.67, "volume": 1133155.0}, {"date": "2017-06-08", "close": 78.08, "volume": 1443302.0}, {"date": "2017-06-09", "close": 75.27, "volume": 2087934.0}, {"date": "2017-06-12", "close": 74.63, "volume": 2174446.0}, {"date": "2017-06-13", "close": 74.65, "volume": 1147175.0}, {"date": "2017-06-14", "close": 72.13, "volume": 2132842.0}, {"date": "2017-06-15", "close": 71.68, "volume": 2749369.0}, {"date": "2017-06-16", "close": 71.72, "volume": 1685068.0}, {"date": "2017-06-19", "close": 72.46, "volume": 1724628.0}, {"date": "2017-06-20", "close": 70.86, "volume": 1045476.0}, {"date": "2017-06-21", "close": 71.18, "volume": 1316503.0}, {"date": "2017-06-22", "close": 70.49, "volume": 1088968.0}, {"date": "2017-06-23", "close": 69.94, "volume": 2683712.0}, {"date": "2017-06-26", "close": 66.41, "volume": 3320615.0}, {"date": "2017-06-27", "close": 64.49, "volume": 2499597.0}, {"date": "2017-06-28", "close": 65.95, "volume": 2204124.0}, {"date": "2017-06-29", "close": 64.29, "volume": 1957202.0}, {"date": "2017-06-30", "close": 63.32, "volume": 1584894.0}, {"date": "2017-07-03", "close": 63.0, "volume": 807182.0}, {"date": "2017-07-05", "close": 65.02, "volume": 2265772.0}, {"date": "2017-07-06", "close": 64.01, "volume": 1965180.0}, {"date": "2017-07-07", "close": 65.86, "volume": 1932939.0}, {"date": "2017-07-10", "close": 65.0, "volume": 2001163.0}, {"date": "2017-07-11", "close": 65.93, "volume": 997650.0}, {"date": "2017-07-12", "close": 67.47, "volume": 2342315.0}, {"date": "2017-07-13", "close": 67.37, "volume": 2169419.0}, {"date": "2017-07-14", "close": 67.32, "volume": 789383.0}, {"date": "2017-07-17", "close": 67.0, "volume": 1196702.0}, {"date": "2017-07-18", "close": 66.98, "volume": 909355.0}, {"date": "2017-07-19", "close": 67.64, "volume": 910330.0}, {"date": "2017-07-20", "close": 68.72, "volume": 1174471.0}, {"date": "2017-07-21", "close": 69.29, "volume": 1563585.0}, {"date": "2017-07-24", "close": 69.17, "volume": 1642815.0}, {"date": "2017-07-25", "close": 69.295, "volume": 1075519.0}, {"date": "2017-07-26", "close": 69.54, "volume": 747114.0}, {"date": "2017-07-27", "close": 69.1, "volume": 2024079.0}, {"date": "2017-07-28", "close": 69.0, "volume": 789364.0}, {"date": "2017-07-31", "close": 68.56, "volume": 1440274.0}, {"date": "2017-08-01", "close": 68.07, "volume": 1394225.0}, {"date": "2017-08-02", "close": 66.86, "volume": 2233988.0}, {"date": "2017-08-03", "close": 66.89, "volume": 2459067.0}, {"date": "2017-08-04", "close": 66.62, "volume": 965533.0}, {"date": "2017-08-07", "close": 68.8, "volume": 1366873.0}, {"date": "2017-08-08", "close": 69.16, "volume": 1369058.0}, {"date": "2017-08-09", "close": 69.06, "volume": 865424.0}, {"date": "2017-08-10", "close": 67.77, "volume": 1277859.0}, {"date": "2017-08-11", "close": 68.9, "volume": 960761.0}, {"date": "2017-08-14", "close": 71.42, "volume": 1537853.0}, {"date": "2017-08-15", "close": 71.76, "volume": 1694199.0}, {"date": "2017-08-16", "close": 72.42, "volume": 1281541.0}, {"date": "2017-08-17", "close": 71.19, "volume": 1379128.0}, {"date": "2017-08-18", "close": 69.67, "volume": 1284368.0}, {"date": "2017-08-21", "close": 69.33, "volume": 827654.0}, {"date": "2017-08-22", "close": 71.01, "volume": 806923.0}, {"date": "2017-08-23", "close": 70.67, "volume": 752553.0}, {"date": "2017-08-24", "close": 70.25, "volume": 827546.0}, {"date": "2017-08-25", "close": 70.93, "volume": 837493.0}, {"date": "2017-08-28", "close": 70.6, "volume": 721342.0}, {"date": "2017-08-29", "close": 70.46, "volume": 510672.0}, {"date": "2017-08-30", "close": 73.12, "volume": 831993.0}, {"date": "2017-08-31", "close": 73.22, "volume": 810963.0}, {"date": "2017-09-01", "close": 73.26, "volume": 703005.0}, {"date": "2017-09-05", "close": 73.38, "volume": 869868.0}, {"date": "2017-09-06", "close": 73.32, "volume": 725009.0}, {"date": "2017-09-07", "close": 73.22, "volume": 2006594.0}, {"date": "2017-09-08", "close": 71.61, "volume": 707064.0}, {"date": "2017-09-11", "close": 72.63, "volume": 780425.0}, {"date": "2017-09-12", "close": 72.95, "volume": 915007.0}, {"date": "2017-09-13", "close": 73.01, "volume": 522644.0}, {"date": "2017-09-14", "close": 73.48, "volume": 645265.0}, {"date": "2017-09-15", "close": 75.49, "volume": 1440944.0}, {"date": "2017-09-18", "close": 74.35, "volume": 1000831.0}, {"date": "2017-09-19", "close": 74.32, "volume": 645871.0}, {"date": "2017-09-20", "close": 70.32, "volume": 2167749.0}, {"date": "2017-09-21", "close": 70.61, "volume": 1653568.0}, {"date": "2017-09-22", "close": 71.2, "volume": 1035569.0}, {"date": "2017-09-25", "close": 68.66, "volume": 1932816.0}, {"date": "2017-09-26", "close": 68.24, "volume": 1113202.0}, {"date": "2017-09-27", "close": 70.25, "volume": 1041532.0}, {"date": "2017-09-28", "close": 70.2, "volume": 883452.0}, {"date": "2017-09-29", "close": 70.68, "volume": 1019021.0}, {"date": "2017-10-02", "close": 71.29, "volume": 795569.0}, {"date": "2017-10-03", "close": 71.39, "volume": 428588.0}, {"date": "2017-10-04", "close": 72.16, "volume": 610688.0}, {"date": "2017-10-05", "close": 71.7, "volume": 759852.0}, {"date": "2017-10-06", "close": 72.69, "volume": 607207.0}, {"date": "2017-10-09", "close": 72.66, "volume": 418153.0}, {"date": "2017-10-10", "close": 71.84, "volume": 986320.0}, {"date": "2017-10-11", "close": 72.94, "volume": 839472.0}, {"date": "2017-10-12", "close": 72.36, "volume": 1239708.0}, {"date": "2017-10-13", "close": 72.39, "volume": 663596.0}, {"date": "2017-10-16", "close": 72.53, "volume": 720730.0}, {"date": "2017-10-17", "close": 72.27, "volume": 1019870.0}, {"date": "2017-10-18", "close": 72.02, "volume": 801808.0}, {"date": "2017-10-19", "close": 69.68, "volume": 1596155.0}, {"date": "2017-10-20", "close": 69.92, "volume": 779568.0}, {"date": "2017-10-23", "close": 69.8, "volume": 1163832.0}, {"date": "2017-10-24", "close": 71.44, "volume": 1207033.0}, {"date": "2017-10-25", "close": 71.78, "volume": 1459816.0}, {"date": "2017-10-26", "close": 71.56, "volume": 595058.0}, {"date": "2017-10-27", "close": 73.72, "volume": 1237364.0}, {"date": "2017-10-30", "close": 76.25, "volume": 1619329.0}, {"date": "2017-10-31", "close": 75.81, "volume": 1416817.0}, {"date": "2017-11-01", "close": 74.46, "volume": 1950007.0}, {"date": "2017-11-02", "close": 74.3, "volume": 2611724.0}, {"date": "2017-11-03", "close": 73.84, "volume": 2903150.0}, {"date": "2017-11-06", "close": 78.49, "volume": 2981340.0}, {"date": "2017-11-07", "close": 78.46, "volume": 1758389.0}, {"date": "2017-11-08", "close": 80.82, "volume": 1691814.0}, {"date": "2017-11-09", "close": 79.47, "volume": 1462879.0}, {"date": "2017-11-10", "close": 79.57, "volume": 928420.0}, {"date": "2017-11-13", "close": 79.08, "volume": 1006485.0}, {"date": "2017-11-14", "close": 78.41, "volume": 783392.0}, {"date": "2017-11-15", "close": 76.68, "volume": 1092173.0}, {"date": "2017-11-16", "close": 77.91, "volume": 868994.0}, {"date": "2017-11-17", "close": 77.33, "volume": 926782.0}, {"date": "2017-11-20", "close": 79.14, "volume": 709150.0}, {"date": "2017-11-21", "close": 80.59, "volume": 1137519.0}, {"date": "2017-11-22", "close": 79.61, "volume": 637276.0}, {"date": "2017-11-24", "close": 80.62, "volume": 238694.0}, {"date": "2017-11-27", "close": 79.74, "volume": 905869.0}, {"date": "2017-11-28", "close": 79.03, "volume": 1119990.0}, {"date": "2017-11-29", "close": 76.69, "volume": 1501563.0}, {"date": "2017-11-30", "close": 76.58, "volume": 1191234.0}, {"date": "2017-12-01", "close": 74.21, "volume": 2122131.0}, {"date": "2017-12-04", "close": 72.4, "volume": 2211708.0}, {"date": "2017-12-05", "close": 71.78, "volume": 1862397.0}, {"date": "2017-12-06", "close": 70.1, "volume": 3571480.0}, {"date": "2017-12-07", "close": 68.72, "volume": 1864338.0}, {"date": "2017-12-08", "close": 67.88, "volume": 2053982.0}, {"date": "2017-12-11", "close": 68.62, "volume": 1348122.0}, {"date": "2017-12-12", "close": 67.69, "volume": 1902868.0}, {"date": "2017-12-13", "close": 67.29, "volume": 1537802.0}, {"date": "2017-12-14", "close": 65.23, "volume": 1969889.0}, {"date": "2017-12-15", "close": 65.53, "volume": 4164832.0}, {"date": "2017-12-18", "close": 67.05, "volume": 1824122.0}, {"date": "2017-12-19", "close": 66.79, "volume": 878480.0}, {"date": "2017-12-20", "close": 67.07, "volume": 844946.0}, {"date": "2017-12-21", "close": 67.48, "volume": 913391.0}, {"date": "2017-12-22", "close": 67.69, "volume": 877754.0}, {"date": "2017-12-26", "close": 65.9, "volume": 1260266.0}, {"date": "2017-12-27", "close": 67.26, "volume": 1135414.0}, {"date": "2017-12-28", "close": 67.36, "volume": 850267.0}, {"date": "2017-12-29", "close": 66.6, "volume": 714726.0}, {"date": "2018-01-02", "close": 68.88, "volume": 1327258.0}, {"date": "2018-01-03", "close": 68.39, "volume": 1552777.0}, {"date": "2018-01-04", "close": 68.72, "volume": 1346925.0}, {"date": "2018-01-05", "close": 68.03, "volume": 1556352.0}, {"date": "2018-01-08", "close": 68.84, "volume": 1389978.0}, {"date": "2018-01-09", "close": 69.0, "volume": 1508516.0}, {"date": "2018-01-10", "close": 67.74, "volume": 1597911.0}, {"date": "2018-01-11", "close": 68.88, "volume": 1022358.0}, {"date": "2018-01-12", "close": 71.04, "volume": 1622031.0}, {"date": "2018-01-16", "close": 69.3, "volume": 1188483.0}, {"date": "2018-01-17", "close": 70.85, "volume": 1023757.0}, {"date": "2018-01-18", "close": 70.7, "volume": 1233643.0}, {"date": "2018-01-19", "close": 68.4, "volume": 2816599.0}, {"date": "2018-01-22", "close": 66.34, "volume": 3147059.0}, {"date": "2018-01-23", "close": 67.32, "volume": 2028304.0}, {"date": "2018-01-24", "close": 66.9, "volume": 2798440.0}, {"date": "2018-01-25", "close": 66.06, "volume": 1903884.0}, {"date": "2018-01-26", "close": 67.94, "volume": 1922030.0}, {"date": "2018-01-29", "close": 68.19, "volume": 2277383.0}, {"date": "2018-01-30", "close": 70.67, "volume": 5946262.0}, {"date": "2018-01-31", "close": 71.77, "volume": 3745893.0}, {"date": "2018-02-01", "close": 83.34, "volume": 10685920.0}, {"date": "2018-02-02", "close": 80.77, "volume": 4078454.0}, {"date": "2018-02-05", "close": 75.58, "volume": 4716998.0}, {"date": "2018-02-06", "close": 79.07, "volume": 3670895.0}, {"date": "2018-02-07", "close": 78.09, "volume": 3294188.0}, {"date": "2018-02-08", "close": 76.85, "volume": 2632259.0}, {"date": "2018-02-09", "close": 77.85, "volume": 3361767.0}, {"date": "2018-02-12", "close": 79.17, "volume": 1611918.0}, {"date": "2018-02-13", "close": 79.35, "volume": 1128298.0}, {"date": "2018-02-14", "close": 78.82, "volume": 1736313.0}, {"date": "2018-02-15", "close": 78.56, "volume": 1393972.0}, {"date": "2018-02-16", "close": 77.31, "volume": 1387212.0}, {"date": "2018-02-20", "close": 80.17, "volume": 2299591.0}, {"date": "2018-02-21", "close": 79.95, "volume": 1735732.0}, {"date": "2018-02-22", "close": 78.5, "volume": 1493058.0}, {"date": "2018-02-23", "close": 80.13, "volume": 1066475.0}, {"date": "2018-02-26", "close": 81.48, "volume": 1029376.0}, {"date": "2018-02-27", "close": 81.21, "volume": 1139620.0}, {"date": "2018-02-28", "close": 80.71, "volume": 988461.0}, {"date": "2018-03-01", "close": 78.61, "volume": 1482898.0}, {"date": "2018-03-02", "close": 81.13, "volume": 1667251.0}, {"date": "2018-03-05", "close": 83.19, "volume": 1692498.0}, {"date": "2018-03-06", "close": 83.68, "volume": 1260223.0}, {"date": "2018-03-07", "close": 83.32, "volume": 1778541.0}, {"date": "2018-03-08", "close": 84.23, "volume": 1400807.0}, {"date": "2018-03-09", "close": 85.51, "volume": 1437278.0}, {"date": "2018-03-12", "close": 86.39, "volume": 1319165.0}, {"date": "2018-03-13", "close": 83.42, "volume": 1774675.0}, {"date": "2018-03-14", "close": 82.22, "volume": 1390917.0}, {"date": "2018-03-15", "close": 79.0, "volume": 6685994.0}, {"date": "2018-03-16", "close": 80.75, "volume": 2831779.0}, {"date": "2018-03-19", "close": 78.42, "volume": 2498991.0}, {"date": "2018-03-20", "close": 75.07, "volume": 4308566.0}, {"date": "2018-03-21", "close": 74.18, "volume": 2088216.0}, {"date": "2018-03-22", "close": 72.65, "volume": 2630877.0}, {"date": "2018-03-23", "close": 71.55, "volume": 2166289.0}, {"date": "2018-03-26", "close": 73.34, "volume": 1813842.0}, {"date": "2018-03-27", "close": 70.23, "volume": 1844411.0}, {"date": "2018-03-28", "close": 68.54, "volume": 1717767.0}, {"date": "2018-03-29", "close": 70.45, "volume": 1542146.0}, {"date": "2018-04-02", "close": 68.53, "volume": 1237846.0}, {"date": "2018-04-03", "close": 69.71, "volume": 1093358.0}, {"date": "2018-04-04", "close": 71.51, "volume": 1231613.0}, {"date": "2018-04-05", "close": 71.41, "volume": 1582972.0}, {"date": "2018-04-06", "close": 69.72, "volume": 1263149.0}, {"date": "2018-04-09", "close": 69.59, "volume": 1157276.0}, {"date": "2018-04-10", "close": 71.24, "volume": 1072861.0}, {"date": "2018-04-11", "close": 72.2, "volume": 1026549.0}, {"date": "2018-04-12", "close": 72.51, "volume": 1440695.0}, {"date": "2018-04-13", "close": 72.55, "volume": 820776.0}, {"date": "2018-04-16", "close": 72.28, "volume": 1075327.0}, {"date": "2018-04-17", "close": 73.47, "volume": 785897.0}, {"date": "2018-04-18", "close": 73.12, "volume": 950358.0}, {"date": "2018-04-19", "close": 70.63, "volume": 2774217.0}, {"date": "2018-04-20", "close": 69.88, "volume": 1660795.0}, {"date": "2018-04-23", "close": 68.68, "volume": 2345370.0}, {"date": "2018-04-24", "close": 68.06, "volume": 2218242.0}, {"date": "2018-04-25", "close": 67.66, "volume": 1425183.0}, {"date": "2018-04-26", "close": 68.48, "volume": 1250168.0}, {"date": "2018-04-27", "close": 67.38, "volume": 1451121.0}, {"date": "2018-04-30", "close": 67.4, "volume": 2140126.0}, {"date": "2018-05-01", "close": 71.8, "volume": 2419982.0}, {"date": "2018-05-02", "close": 74.24, "volume": 3777525.0}, {"date": "2018-05-03", "close": 76.73, "volume": 3968412.0}, {"date": "2018-05-04", "close": 79.49, "volume": 1761248.0}, {"date": "2018-05-07", "close": 79.64, "volume": 2451787.0}, {"date": "2018-05-08", "close": 79.89, "volume": 1686958.0}, {"date": "2018-05-09", "close": 80.21, "volume": 1249006.0}, {"date": "2018-05-10", "close": 81.99, "volume": 1138674.0}, {"date": "2018-05-11", "close": 81.64, "volume": 854165.0}, {"date": "2018-05-14", "close": 81.67, "volume": 1202330.0}, {"date": "2018-05-15", "close": 80.1, "volume": 1158804.0}, {"date": "2018-05-16", "close": 81.05, "volume": 1080493.0}, {"date": "2018-05-17", "close": 80.61, "volume": 686415.0}, {"date": "2018-05-18", "close": 79.59, "volume": 1724451.0}, {"date": "2018-05-21", "close": 81.15, "volume": 1338756.0}, {"date": "2018-05-22", "close": 80.78, "volume": 1061182.0}, {"date": "2018-05-23", "close": 81.3, "volume": 1244882.0}, {"date": "2018-05-24", "close": 81.23, "volume": 1345621.0}, {"date": "2018-05-25", "close": 81.49, "volume": 1066520.0}, {"date": "2018-05-29", "close": 79.94, "volume": 1582577.0}, {"date": "2018-05-30", "close": 80.93, "volume": 1136432.0}, {"date": "2018-05-31", "close": 80.25, "volume": 1109586.0}, {"date": "2018-06-01", "close": 81.81, "volume": 1218477.0}, {"date": "2018-06-04", "close": 81.69, "volume": 794580.0}, {"date": "2018-06-05", "close": 81.72, "volume": 730950.0}, {"date": "2018-06-06", "close": 80.09, "volume": 2314782.0}, {"date": "2018-06-07", "close": 81.04, "volume": 1684506.0}, {"date": "2018-06-08", "close": 80.16, "volume": 1676817.0}, {"date": "2018-06-11", "close": 79.83, "volume": 595814.0}, {"date": "2018-06-12", "close": 80.73, "volume": 916428.0}, {"date": "2018-06-13", "close": 80.4, "volume": 1176605.0}, {"date": "2018-06-14", "close": 83.65, "volume": 2588112.0}, {"date": "2018-06-15", "close": 85.12, "volume": 2785200.0}, {"date": "2018-06-18", "close": 85.79, "volume": 2090330.0}, {"date": "2018-06-19", "close": 83.51, "volume": 1037230.0}, {"date": "2018-06-20", "close": 83.46, "volume": 872635.0}, {"date": "2018-06-21", "close": 82.23, "volume": 681134.0}, {"date": "2018-06-22", "close": 82.05, "volume": 1580911.0}, {"date": "2018-06-25", "close": 80.36, "volume": 979261.0}, {"date": "2018-06-26", "close": 81.72, "volume": 858131.0}, {"date": "2018-06-27", "close": 79.89, "volume": 670221.0}, {"date": "2018-06-28", "close": 80.48, "volume": 597341.0}, {"date": "2018-06-29", "close": 80.17, "volume": 980912.0}, {"date": "2018-07-02", "close": 80.1, "volume": 710366.0}, {"date": "2018-07-03", "close": 77.44, "volume": 938130.0}, {"date": "2018-07-05", "close": 81.82, "volume": 2325908.0}, {"date": "2018-07-06", "close": 81.53, "volume": 759139.0}, {"date": "2018-07-09", "close": 82.58, "volume": 755269.0}, {"date": "2018-07-10", "close": 83.29, "volume": 615983.0}, {"date": "2018-07-11", "close": 80.26, "volume": 659876.0}, {"date": "2018-07-12", "close": 81.98, "volume": 1184737.0}, {"date": "2018-07-13", "close": 81.37, "volume": 625964.0}, {"date": "2018-07-16", "close": 81.33, "volume": 598538.0}, {"date": "2018-07-17", "close": 82.72, "volume": 579562.0}, {"date": "2018-07-18", "close": 82.4, "volume": 969365.0}, {"date": "2018-07-19", "close": 83.76, "volume": 1337034.0}, {"date": "2018-07-20", "close": 81.2, "volume": 1618829.0}, {"date": "2018-07-23", "close": 82.54, "volume": 1106308.0}, {"date": "2018-07-24", "close": 81.22, "volume": 854130.0}, {"date": "2018-07-25", "close": 81.25, "volume": 998051.0}, {"date": "2018-07-26", "close": 82.2, "volume": 830586.0}, {"date": "2018-07-27", "close": 81.72, "volume": 712817.0}, {"date": "2018-07-30", "close": 80.83, "volume": 1131184.0}, {"date": "2018-07-31", "close": 81.76, "volume": 753449.0}, {"date": "2018-08-01", "close": 82.18, "volume": 2629847.0}, {"date": "2018-08-02", "close": 84.41, "volume": 2535526.0}, {"date": "2018-08-03", "close": 84.18, "volume": 846836.0}, {"date": "2018-08-06", "close": 85.2, "volume": 941573.0}, {"date": "2018-08-07", "close": 86.06, "volume": 1310563.0}, {"date": "2018-08-08", "close": 85.55, "volume": 502316.0}, {"date": "2018-08-09", "close": 85.51, "volume": 672425.0}, {"date": "2018-08-10", "close": 83.19, "volume": 1277337.0}, {"date": "2018-08-13", "close": 83.11, "volume": 939918.0}, {"date": "2018-08-14", "close": 82.79, "volume": 1448489.0}, {"date": "2018-08-15", "close": 81.95, "volume": 1933933.0}, {"date": "2018-08-16", "close": 82.16, "volume": 1065376.0}, {"date": "2018-08-17", "close": 81.5, "volume": 1216282.0}, {"date": "2018-08-20", "close": 78.18, "volume": 1706302.0}, {"date": "2018-08-21", "close": 81.1, "volume": 1955899.0}, {"date": "2018-08-22", "close": 80.62, "volume": 787477.0}, {"date": "2018-08-23", "close": 79.2, "volume": 966791.0}, {"date": "2018-08-24", "close": 79.63, "volume": 691255.0}, {"date": "2018-08-27", "close": 79.59, "volume": 1141811.0}, {"date": "2018-08-28", "close": 79.83, "volume": 819084.0}, {"date": "2018-08-29", "close": 80.29, "volume": 762544.0}, {"date": "2018-08-30", "close": 79.4, "volume": 633228.0}, {"date": "2018-08-31", "close": 80.09, "volume": 930360.0}, {"date": "2018-09-04", "close": 80.28, "volume": 1234609.0}, {"date": "2018-09-05", "close": 79.68, "volume": 665710.0}, {"date": "2018-09-06", "close": 75.13, "volume": 1996881.0}, {"date": "2018-09-07", "close": 74.95, "volume": 2410133.0}, {"date": "2018-09-10", "close": 73.98, "volume": 708500.0}, {"date": "2018-09-11", "close": 73.37, "volume": 1306008.0}, {"date": "2018-09-12", "close": 73.46, "volume": 1261476.0}, {"date": "2018-09-13", "close": 75.3, "volume": 1630425.0}, {"date": "2018-09-14", "close": 75.74, "volume": 756745.0}, {"date": "2018-09-17", "close": 73.97, "volume": 1046486.0}, {"date": "2018-09-18", "close": 75.04, "volume": 920390.0}, {"date": "2018-09-19", "close": 76.81, "volume": 988259.0}, {"date": "2018-09-20", "close": 78.67, "volume": 1340827.0}, {"date": "2018-09-21", "close": 78.62, "volume": 2145556.0}, {"date": "2018-09-24", "close": 78.45, "volume": 794025.0}, {"date": "2018-09-25", "close": 76.25, "volume": 1153152.0}, {"date": "2018-09-26", "close": 75.06, "volume": 914099.0}, {"date": "2018-09-27", "close": 74.72, "volume": 876625.0}, {"date": "2018-09-28", "close": 76.89, "volume": 1030537.0}, {"date": "2018-10-01", "close": 77.1, "volume": 1182120.0}, {"date": "2018-10-02", "close": 77.29, "volume": 915031.0}, {"date": "2018-10-03", "close": 76.25, "volume": 1212358.0}, {"date": "2018-10-04", "close": 76.17, "volume": 926760.0}, {"date": "2018-10-05", "close": 72.69, "volume": 1466440.0}, {"date": "2018-10-08", "close": 72.98, "volume": 862785.0}, {"date": "2018-10-09", "close": 74.34, "volume": 1108394.0}, {"date": "2018-10-10", "close": 70.29, "volume": 1799476.0}, {"date": "2018-10-11", "close": 71.39, "volume": 1628123.0}, {"date": "2018-10-12", "close": 72.68, "volume": 910457.0}, {"date": "2018-10-15", "close": 72.63, "volume": 646965.0}, {"date": "2018-10-16", "close": 75.45, "volume": 1070150.0}, {"date": "2018-10-17", "close": 75.42, "volume": 590506.0}, {"date": "2018-10-18", "close": 73.4, "volume": 697348.0}, {"date": "2018-10-19", "close": 72.35, "volume": 936864.0}, {"date": "2018-10-22", "close": 72.88, "volume": 613350.0}, {"date": "2018-10-23", "close": 72.3, "volume": 779840.0}, {"date": "2018-10-24", "close": 68.18, "volume": 1413771.0}, {"date": "2018-10-25", "close": 70.98, "volume": 1265186.0}, {"date": "2018-10-26", "close": 69.74, "volume": 1380179.0}, {"date": "2018-10-29", "close": 69.32, "volume": 1507181.0}, {"date": "2018-10-30", "close": 70.95, "volume": 1699177.0}, {"date": "2018-10-31", "close": 73.51, "volume": 2465249.0}, {"date": "2018-11-01", "close": 78.49, "volume": 2711765.0}, {"date": "2018-11-02", "close": 74.0, "volume": 2260068.0}, {"date": "2018-11-05", "close": 69.32, "volume": 2554768.0}, {"date": "2018-11-06", "close": 70.01, "volume": 1182693.0}, {"date": "2018-11-07", "close": 70.28, "volume": 1254414.0}, {"date": "2018-11-08", "close": 70.73, "volume": 1229692.0}, {"date": "2018-11-09", "close": 68.15, "volume": 2442295.0}, {"date": "2018-11-12", "close": 63.8, "volume": 2844933.0}, {"date": "2018-11-13", "close": 63.65, "volume": 3685736.0}, {"date": "2018-11-14", "close": 62.88, "volume": 3132328.0}, {"date": "2018-11-15", "close": 65.16, "volume": 1578693.0}, {"date": "2018-11-16", "close": 66.32, "volume": 1555865.0}, {"date": "2018-11-19", "close": 63.15, "volume": 1893294.0}, {"date": "2018-11-20", "close": 62.02, "volume": 2354487.0}, {"date": "2018-11-21", "close": 63.58, "volume": 1792412.0}, {"date": "2018-11-23", "close": 64.33, "volume": 464445.0}, {"date": "2018-11-26", "close": 65.47, "volume": 1088341.0}, {"date": "2018-11-27", "close": 64.83, "volume": 768446.0}, {"date": "2018-11-28", "close": 67.02, "volume": 1146495.0}, {"date": "2018-11-29", "close": 65.29, "volume": 905997.0}, {"date": "2018-11-30", "close": 65.81, "volume": 1704033.0}, {"date": "2018-12-03", "close": 67.75, "volume": 1424506.0}, {"date": "2018-12-04", "close": 64.16, "volume": 1589571.0}, {"date": "2018-12-06", "close": 62.72, "volume": 2285182.0}, {"date": "2018-12-07", "close": 61.13, "volume": 1104737.0}, {"date": "2018-12-10", "close": 59.52, "volume": 1571096.0}, {"date": "2018-12-11", "close": 59.58, "volume": 1194498.0}, {"date": "2018-12-12", "close": 60.64, "volume": 1165159.0}, {"date": "2018-12-13", "close": 60.77, "volume": 1065004.0}, {"date": "2018-12-14", "close": 60.52, "volume": 1650705.0}, {"date": "2018-12-17", "close": 60.34, "volume": 1068128.0}, {"date": "2018-12-18", "close": 61.7, "volume": 1018493.0}, {"date": "2018-12-19", "close": 59.64, "volume": 1161120.0}, {"date": "2018-12-20", "close": 59.8, "volume": 1854426.0}, {"date": "2018-12-21", "close": 57.68, "volume": 2558091.0}, {"date": "2018-12-24", "close": 56.47, "volume": 643338.0}, {"date": "2018-12-26", "close": 60.02, "volume": 865245.0}, {"date": "2018-12-27", "close": 60.39, "volume": 926779.0}, {"date": "2018-12-28", "close": 60.79, "volume": 1107927.0}, {"date": "2018-12-31", "close": 60.73, "volume": 809082.0}, {"date": "2019-01-02", "close": 61.18, "volume": 724241.0}, {"date": "2019-01-03", "close": 55.64, "volume": 2834898.0}, {"date": "2019-01-04", "close": 59.37, "volume": 1976681.0}, {"date": "2019-01-07", "close": 59.78, "volume": 1058449.0}, {"date": "2019-01-08", "close": 59.37, "volume": 1505160.0}, {"date": "2019-01-09", "close": 60.45, "volume": 1986299.0}, {"date": "2019-01-10", "close": 61.86, "volume": 3126548.0}, {"date": "2019-01-11", "close": 63.69, "volume": 1506371.0}, {"date": "2019-01-14", "close": 61.18, "volume": 1255957.0}, {"date": "2019-01-15", "close": 61.56, "volume": 641768.0}, {"date": "2019-01-16", "close": 61.41, "volume": 734132.0}, {"date": "2019-01-17", "close": 62.25, "volume": 948639.0}, {"date": "2019-01-18", "close": 63.28, "volume": 888198.0}, {"date": "2019-01-22", "close": 61.94, "volume": 737876.0}, {"date": "2019-01-23", "close": 61.91, "volume": 776044.0}, {"date": "2019-01-24", "close": 63.38, "volume": 953825.0}, {"date": "2019-01-25", "close": 65.76, "volume": 1463472.0}, {"date": "2019-01-28", "close": 65.09, "volume": 921739.0}, {"date": "2019-01-29", "close": 63.66, "volume": 1215944.0}, {"date": "2019-01-30", "close": 65.53, "volume": 636246.0}, {"date": "2019-01-31", "close": 65.36, "volume": 977026.0}, {"date": "2019-02-01", "close": 65.92, "volume": 579027.0}, {"date": "2019-02-04", "close": 65.96, "volume": 890113.0}, {"date": "2019-02-05", "close": 66.04, "volume": 818358.0}, {"date": "2019-02-06", "close": 68.63, "volume": 2133162.0}, {"date": "2019-02-07", "close": 66.53, "volume": 1844536.0}, {"date": "2019-02-08", "close": 64.51, "volume": 3754395.0}, {"date": "2019-02-11", "close": 64.5, "volume": 1174403.0}, {"date": "2019-02-12", "close": 65.18, "volume": 1594351.0}, {"date": "2019-02-13", "close": 64.9, "volume": 1427977.0}, {"date": "2019-02-14", "close": 64.67, "volume": 1670532.0}, {"date": "2019-02-15", "close": 65.16, "volume": 1532899.0}, {"date": "2019-02-19", "close": 64.87, "volume": 1666201.0}, {"date": "2019-02-20", "close": 65.86, "volume": 1727510.0}, {"date": "2019-02-21", "close": 66.06, "volume": 1377425.0}, {"date": "2019-02-22", "close": 67.8, "volume": 1470147.0}, {"date": "2019-02-25", "close": 68.7, "volume": 1724980.0}, {"date": "2019-02-26", "close": 69.14, "volume": 1264990.0}, {"date": "2019-02-27", "close": 69.35, "volume": 1120064.0}, {"date": "2019-02-28", "close": 70.14, "volume": 1166371.0}, {"date": "2019-03-01", "close": 70.5, "volume": 1182367.0}, {"date": "2019-03-04", "close": 70.05, "volume": 930256.0}, {"date": "2019-03-05", "close": 69.86, "volume": 1010498.0}, {"date": "2019-03-06", "close": 69.07, "volume": 1063917.0}, {"date": "2019-03-07", "close": 68.35, "volume": 1107597.0}, {"date": "2019-03-08", "close": 68.58, "volume": 1012037.0}, {"date": "2019-03-11", "close": 69.37, "volume": 926754.0}, {"date": "2019-03-12", "close": 69.24, "volume": 690360.0}, {"date": "2019-03-13", "close": 69.09, "volume": 1135087.0}, {"date": "2019-03-14", "close": 68.65, "volume": 848412.0}, {"date": "2019-03-15", "close": 69.66, "volume": 1440340.0}, {"date": "2019-03-18", "close": 69.83, "volume": 905312.0}, {"date": "2019-03-19", "close": 70.11, "volume": 825514.0}, {"date": "2019-03-20", "close": 69.12, "volume": 984623.0}, {"date": "2019-03-21", "close": 73.89, "volume": 2566810.0}, {"date": "2019-03-22", "close": 71.67, "volume": 1050072.0}, {"date": "2019-03-25", "close": 70.87, "volume": 699258.0}, {"date": "2019-03-26", "close": 71.15, "volume": 796413.0}, {"date": "2019-03-27", "close": 70.57, "volume": 820221.0}, {"date": "2019-03-28", "close": 70.23, "volume": 456611.0}, {"date": "2019-03-29", "close": 71.73, "volume": 938822.0}, {"date": "2019-04-01", "close": 73.21, "volume": 915602.0}, {"date": "2019-04-02", "close": 74.07, "volume": 1129907.0}, {"date": "2019-04-03", "close": 74.41, "volume": 1175881.0}, {"date": "2019-04-04", "close": 74.04, "volume": 1032579.0}, {"date": "2019-04-05", "close": 74.89, "volume": 623533.0}, {"date": "2019-04-08", "close": 75.25, "volume": 665536.0}, {"date": "2019-04-09", "close": 75.22, "volume": 819424.0}, {"date": "2019-04-10", "close": 76.23, "volume": 1309645.0}, {"date": "2019-04-11", "close": 76.05, "volume": 1352021.0}, {"date": "2019-04-12", "close": 77.19, "volume": 977330.0}, {"date": "2019-04-15", "close": 76.39, "volume": 672746.0}, {"date": "2019-04-16", "close": 78.31, "volume": 2131332.0}, {"date": "2019-04-17", "close": 76.56, "volume": 1305280.0}, {"date": "2019-04-18", "close": 76.68, "volume": 934525.0}, {"date": "2019-04-22", "close": 76.01, "volume": 1185415.0}, {"date": "2019-04-23", "close": 76.6, "volume": 1587266.0}, {"date": "2019-04-24", "close": 77.25, "volume": 1315088.0}, {"date": "2019-04-25", "close": 77.3, "volume": 1061546.0}, {"date": "2019-04-26", "close": 74.99, "volume": 2006167.0}, {"date": "2019-04-29", "close": 75.45, "volume": 1170885.0}, {"date": "2019-04-30", "close": 75.61, "volume": 1423823.0}, {"date": "2019-05-01", "close": 75.58, "volume": 1743436.0}, {"date": "2019-05-02", "close": 76.75, "volume": 1198412.0}, {"date": "2019-05-03", "close": 75.18, "volume": 1472711.0}, {"date": "2019-05-06", "close": 74.33, "volume": 1128498.0}, {"date": "2019-05-07", "close": 73.68, "volume": 2142836.0}, {"date": "2019-05-08", "close": 76.18, "volume": 4752625.0}, {"date": "2019-05-09", "close": 75.15, "volume": 2571286.0}, {"date": "2019-05-10", "close": 75.07, "volume": 1897157.0}, {"date": "2019-05-13", "close": 71.05, "volume": 1923366.0}, {"date": "2019-05-14", "close": 72.86, "volume": 1037339.0}, {"date": "2019-05-15", "close": 73.35, "volume": 989244.0}, {"date": "2019-05-16", "close": 68.11, "volume": 3384224.0}, {"date": "2019-05-17", "close": 63.93, "volume": 3317346.0}, {"date": "2019-05-20", "close": 61.27, "volume": 3119321.0}, {"date": "2019-05-21", "close": 61.54, "volume": 4127067.0}, {"date": "2019-05-22", "close": 60.2, "volume": 2531863.0}, {"date": "2019-05-23", "close": 60.66, "volume": 2774532.0}, {"date": "2019-05-24", "close": 62.3, "volume": 3575720.0}, {"date": "2019-05-28", "close": 60.73, "volume": 1842762.0}, {"date": "2019-05-29", "close": 62.08, "volume": 1566032.0}, {"date": "2019-05-30", "close": 61.87, "volume": 1261072.0}, {"date": "2019-05-31", "close": 61.18, "volume": 1284584.0}, {"date": "2019-06-03", "close": 61.88, "volume": 1619138.0}, {"date": "2019-06-04", "close": 64.18, "volume": 1643395.0}, {"date": "2019-06-05", "close": 63.44, "volume": 1207421.0}, {"date": "2019-06-06", "close": 63.45, "volume": 1022072.0}, {"date": "2019-06-07", "close": 64.38, "volume": 1053566.0}, {"date": "2019-06-10", "close": 65.5, "volume": 1886418.0}, {"date": "2019-06-11", "close": 64.31, "volume": 1891408.0}, {"date": "2019-06-12", "close": 62.78, "volume": 1317710.0}, {"date": "2019-06-13", "close": 63.31, "volume": 776871.0}, {"date": "2019-06-14", "close": 61.5, "volume": 1273286.0}, {"date": "2019-06-17", "close": 61.66, "volume": 741218.0}, {"date": "2019-06-18", "close": 65.09, "volume": 1380671.0}, {"date": "2019-06-19", "close": 65.59, "volume": 923229.0}, {"date": "2019-06-20", "close": 64.84, "volume": 1472061.0}, {"date": "2019-06-21", "close": 63.89, "volume": 2202775.0}, {"date": "2019-06-24", "close": 64.55, "volume": 1198127.0}, {"date": "2019-06-25", "close": 63.46, "volume": 923391.0}, {"date": "2019-06-26", "close": 65.64, "volume": 1142132.0}, {"date": "2019-06-27", "close": 67.06, "volume": 1260909.0}, {"date": "2019-06-28", "close": 66.61, "volume": 1240203.0}, {"date": "2019-07-01", "close": 70.58, "volume": 3086274.0}, {"date": "2019-07-02", "close": 69.62, "volume": 1168081.0}, {"date": "2019-07-03", "close": 68.99, "volume": 888211.0}, {"date": "2019-07-05", "close": 68.97, "volume": 626525.0}, {"date": "2019-07-08", "close": 68.96, "volume": 786128.0}, {"date": "2019-07-09", "close": 69.63, "volume": 812522.0}, {"date": "2019-07-10", "close": 69.34, "volume": 942946.0}, {"date": "2019-07-11", "close": 69.34, "volume": 612056.0}, {"date": "2019-07-12", "close": 70.26, "volume": 839467.0}, {"date": "2019-07-15", "close": 70.69, "volume": 1367914.0}, {"date": "2019-07-16", "close": 70.55, "volume": 1502147.0}, {"date": "2019-07-17", "close": 70.52, "volume": 1042694.0}, {"date": "2019-07-18", "close": 71.24, "volume": 1389092.0}, {"date": "2019-07-19", "close": 71.29, "volume": 1030523.0}, {"date": "2019-07-22", "close": 72.8, "volume": 972333.0}, {"date": "2019-07-23", "close": 73.89, "volume": 738091.0}, {"date": "2019-07-24", "close": 75.33, "volume": 1360089.0}, {"date": "2019-07-25", "close": 74.73, "volume": 877141.0}, {"date": "2019-07-26", "close": 74.92, "volume": 859461.0}, {"date": "2019-07-29", "close": 74.68, "volume": 912067.0}, {"date": "2019-07-30", "close": 75.49, "volume": 844033.0}, {"date": "2019-07-31", "close": 73.29, "volume": 1722781.0}, {"date": "2019-08-01", "close": 71.34, "volume": 2818939.0}, {"date": "2019-08-02", "close": 70.89, "volume": 2646400.0}, {"date": "2019-08-05", "close": 68.15, "volume": 1722695.0}, {"date": "2019-08-06", "close": 70.14, "volume": 1598951.0}, {"date": "2019-08-07", "close": 70.77, "volume": 1354634.0}, {"date": "2019-08-08", "close": 72.06, "volume": 1542754.0}, {"date": "2019-08-09", "close": 69.49, "volume": 1460393.0}, {"date": "2019-08-12", "close": 69.39, "volume": 1004309.0}, {"date": "2019-08-13", "close": 71.7, "volume": 1155423.0}, {"date": "2019-08-14", "close": 69.78, "volume": 1042533.0}, {"date": "2019-08-15", "close": 70.11, "volume": 1091359.0}, {"date": "2019-08-16", "close": 71.61, "volume": 1179560.0}, {"date": "2019-08-19", "close": 72.02, "volume": 1359910.0}, {"date": "2019-08-20", "close": 73.06, "volume": 995701.0}, {"date": "2019-08-21", "close": 74.69, "volume": 1077258.0}, {"date": "2019-08-22", "close": 73.49, "volume": 1356594.0}, {"date": "2019-08-23", "close": 70.34, "volume": 1933329.0}, {"date": "2019-08-26", "close": 70.8, "volume": 867989.0}, {"date": "2019-08-27", "close": 70.21, "volume": 1030668.0}, {"date": "2019-08-28", "close": 69.57, "volume": 1707153.0}, {"date": "2019-08-29", "close": 71.51, "volume": 1367920.0}, {"date": "2019-08-30", "close": 71.43, "volume": 1307061.0}, {"date": "2019-09-03", "close": 70.28, "volume": 1043232.0}, {"date": "2019-09-04", "close": 72.37, "volume": 688551.0}, {"date": "2019-09-05", "close": 75.17, "volume": 1110588.0}, {"date": "2019-09-06", "close": 75.45, "volume": 856167.0}, {"date": "2019-09-09", "close": 76.0, "volume": 1122117.0}, {"date": "2019-09-10", "close": 76.8, "volume": 1398599.0}, {"date": "2019-09-11", "close": 76.27, "volume": 1429158.0}, {"date": "2019-09-12", "close": 77.8, "volume": 1212427.0}, {"date": "2019-09-13", "close": 77.51, "volume": 1006408.0}, {"date": "2019-09-16", "close": 77.22, "volume": 842600.0}, {"date": "2019-09-17", "close": 76.35, "volume": 1338502.0}, {"date": "2019-09-18", "close": 76.7, "volume": 1212951.0}, {"date": "2019-09-19", "close": 75.19, "volume": 1020253.0}, {"date": "2019-09-20", "close": 75.98, "volume": 2060900.0}, {"date": "2019-09-23", "close": 77.36, "volume": 1057402.0}, {"date": "2019-09-24", "close": 76.72, "volume": 922774.0}, {"date": "2019-09-25", "close": 76.93, "volume": 808200.0}, {"date": "2019-09-26", "close": 75.1, "volume": 999520.0}, {"date": "2019-09-27", "close": 73.23, "volume": 1039043.0}, {"date": "2019-09-30", "close": 74.14, "volume": 787786.0}, {"date": "2019-10-01", "close": 73.17, "volume": 825799.0}, {"date": "2019-10-02", "close": 71.37, "volume": 787745.0}, {"date": "2019-10-03", "close": 72.83, "volume": 1052624.0}, {"date": "2019-10-04", "close": 74.88, "volume": 1004122.0}, {"date": "2019-10-07", "close": 73.96, "volume": 1281884.0}, {"date": "2019-10-08", "close": 72.46, "volume": 1246421.0}, {"date": "2019-10-09", "close": 73.29, "volume": 650724.0}, {"date": "2019-10-10", "close": 76.8, "volume": 1878782.0}, {"date": "2019-10-11", "close": 77.36, "volume": 1662613.0}, {"date": "2019-10-14", "close": 77.34, "volume": 601825.0}, {"date": "2019-10-15", "close": 79.84, "volume": 1314121.0}, {"date": "2019-10-16", "close": 79.07, "volume": 1143689.0}, {"date": "2019-10-17", "close": 78.96, "volume": 1425165.0}, {"date": "2019-10-18", "close": 77.59, "volume": 835458.0}, {"date": "2019-10-21", "close": 78.75, "volume": 926853.0}, {"date": "2019-10-22", "close": 78.33, "volume": 819186.0}, {"date": "2019-10-23", "close": 78.68, "volume": 824537.0}, {"date": "2019-10-24", "close": 79.41, "volume": 677178.0}, {"date": "2019-10-25", "close": 79.02, "volume": 729524.0}, {"date": "2019-10-28", "close": 80.32, "volume": 813391.0}, {"date": "2019-10-29", "close": 79.85, "volume": 703530.0}, {"date": "2019-10-30", "close": 79.85, "volume": 1293238.0}, {"date": "2019-10-31", "close": 80.86, "volume": 2917183.0}, {"date": "2019-11-01", "close": 97.22, "volume": 8885289.0}, {"date": "2019-11-04", "close": 101.51, "volume": 4365916.0}, {"date": "2019-11-05", "close": 101.3, "volume": 3134050.0}, {"date": "2019-11-06", "close": 101.4, "volume": 3153326.0}, {"date": "2019-11-07", "close": 101.31, "volume": 2482472.0}, {"date": "2019-11-08", "close": 104.04, "volume": 2867977.0}, {"date": "2019-11-11", "close": 102.29, "volume": 2182440.0}, {"date": "2019-11-12", "close": 102.58, "volume": 1939046.0}, {"date": "2019-11-13", "close": 103.89, "volume": 2260849.0}, {"date": "2019-11-14", "close": 103.7, "volume": 1080227.0}, {"date": "2019-11-15", "close": 103.75, "volume": 941540.0}, {"date": "2019-11-18", "close": 103.25, "volume": 1241671.0}, {"date": "2019-11-19", "close": 102.84, "volume": 1198791.0}, {"date": "2019-11-20", "close": 101.89, "volume": 1329864.0}, {"date": "2019-11-21", "close": 100.9, "volume": 1311767.0}, {"date": "2019-11-22", "close": 101.72, "volume": 1137907.0}, {"date": "2019-11-25", "close": 104.31, "volume": 949030.0}, {"date": "2019-11-26", "close": 104.11, "volume": 1313709.0}, {"date": "2019-11-27", "close": 105.03, "volume": 1237261.0}, {"date": "2019-11-29", "close": 104.21, "volume": 710503.0}, {"date": "2019-12-02", "close": 102.97, "volume": 1435402.0}, {"date": "2019-12-03", "close": 102.14, "volume": 1905267.0}, {"date": "2019-12-04", "close": 104.03, "volume": 1377535.0}, {"date": "2019-12-05", "close": 105.8, "volume": 1118404.0}, {"date": "2019-12-06", "close": 106.62, "volume": 1489690.0}, {"date": "2019-12-09", "close": 108.44, "volume": 2209481.0}, {"date": "2019-12-10", "close": 109.86, "volume": 1574909.0}, {"date": "2019-12-11", "close": 113.84, "volume": 2614127.0}, {"date": "2019-12-12", "close": 115.35, "volume": 2156279.0}, {"date": "2019-12-13", "close": 113.41, "volume": 1790140.0}, {"date": "2019-12-16", "close": 115.0, "volume": 2077122.0}, {"date": "2019-12-17", "close": 114.35, "volume": 2006111.0}, {"date": "2019-12-18", "close": 115.29, "volume": 2173714.0}, {"date": "2019-12-19", "close": 117.28, "volume": 1923466.0}, {"date": "2019-12-20", "close": 116.67, "volume": 2608483.0}, {"date": "2019-12-23", "close": 116.94, "volume": 968240.0}, {"date": "2019-12-24", "close": 117.96, "volume": 488529.0}, {"date": "2019-12-26", "close": 117.6, "volume": 530502.0}, {"date": "2019-12-27", "close": 116.84, "volume": 725125.0}, {"date": "2019-12-30", "close": 116.21, "volume": 681999.0}, {"date": "2019-12-31", "close": 116.23, "volume": 746012.0}, {"date": "2020-01-02", "close": 115.96, "volume": 1870613.0}, {"date": "2020-01-03", "close": 112.34, "volume": 2695805.0}, {"date": "2020-01-06", "close": 111.64, "volume": 3186472.0}, {"date": "2020-01-07", "close": 111.23, "volume": 1677244.0}, {"date": "2020-01-08", "close": 112.92, "volume": 1735293.0}, {"date": "2020-01-09", "close": 111.96, "volume": 1676342.0}, {"date": "2020-01-10", "close": 113.42, "volume": 2412968.0}, {"date": "2020-01-13", "close": 115.74, "volume": 1879677.0}, {"date": "2020-01-14", "close": 115.91, "volume": 1518051.0}, {"date": "2020-01-15", "close": 112.5, "volume": 1637780.0}, {"date": "2020-01-16", "close": 113.8, "volume": 1443548.0}, {"date": "2020-01-17", "close": 114.74, "volume": 1376435.0}, {"date": "2020-01-21", "close": 114.87, "volume": 1001532.0}, {"date": "2020-01-22", "close": 116.33, "volume": 1281772.0}, {"date": "2020-01-23", "close": 118.68, "volume": 2014386.0}, {"date": "2020-01-24", "close": 113.39, "volume": 2411997.0}, {"date": "2020-01-27", "close": 109.98, "volume": 1739491.0}, {"date": "2020-01-28", "close": 113.56, "volume": 1704484.0}, {"date": "2020-01-29", "close": 112.57, "volume": 2211712.0}, {"date": "2020-01-30", "close": 111.79, "volume": 5783151.0}, {"date": "2020-01-31", "close": 105.86, "volume": 3557628.0}, {"date": "2020-02-03", "close": 107.56, "volume": 1939940.0}, {"date": "2020-02-04", "close": 107.89, "volume": 1961138.0}, {"date": "2020-02-05", "close": 111.32, "volume": 1773863.0}, {"date": "2020-02-06", "close": 109.77, "volume": 1802847.0}, {"date": "2020-02-07", "close": 105.15, "volume": 2422368.0}, {"date": "2020-02-10", "close": 105.35, "volume": 1867892.0}, {"date": "2020-02-11", "close": 108.59, "volume": 1625721.0}, {"date": "2020-02-12", "close": 111.73, "volume": 1584294.0}, {"date": "2020-02-13", "close": 109.17, "volume": 1649398.0}, {"date": "2020-02-14", "close": 106.02, "volume": 1661064.0}, {"date": "2020-02-18", "close": 103.23, "volume": 2148373.0}, {"date": "2020-02-19", "close": 104.24, "volume": 1717998.0}, {"date": "2020-02-20", "close": 101.56, "volume": 2961457.0}, {"date": "2020-02-21", "close": 98.19, "volume": 1841305.0}, {"date": "2020-02-24", "close": 96.34, "volume": 2599047.0}, {"date": "2020-02-25", "close": 96.6, "volume": 2817561.0}, {"date": "2020-02-26", "close": 96.13, "volume": 1667776.0}, {"date": "2020-02-27", "close": 94.8, "volume": 3170614.0}, {"date": "2020-02-28", "close": 100.58, "volume": 4208967.0}, {"date": "2020-03-02", "close": 100.44, "volume": 2626260.0}, {"date": "2020-03-03", "close": 98.3, "volume": 3038576.0}, {"date": "2020-03-04", "close": 102.38, "volume": 2502534.0}, {"date": "2020-03-05", "close": 97.3, "volume": 2131715.0}, {"date": "2020-03-06", "close": 94.36, "volume": 1800508.0}, {"date": "2020-03-09", "close": 89.95, "volume": 2194087.0}, {"date": "2020-03-10", "close": 96.0, "volume": 2773973.0}, {"date": "2020-03-11", "close": 89.27, "volume": 2605118.0}, {"date": "2020-03-12", "close": 76.82, "volume": 3090256.0}, {"date": "2020-03-13", "close": 83.8, "volume": 2306536.0}, {"date": "2020-03-16", "close": 70.7, "volume": 2588991.0}, {"date": "2020-03-17", "close": 79.88, "volume": 2899399.0}, {"date": "2020-03-18", "close": 73.02, "volume": 2306828.0}, {"date": "2020-03-19", "close": 73.85, "volume": 1763024.0}, {"date": "2020-03-20", "close": 70.85, "volume": 1744941.0}, {"date": "2020-03-23", "close": 69.36, "volume": 1657977.0}, {"date": "2020-03-24", "close": 78.79, "volume": 2202574.0}, {"date": "2020-03-25", "close": 77.74, "volume": 1673878.0}, {"date": "2020-03-26", "close": 83.49, "volume": 1408788.0}, {"date": "2020-03-27", "close": 80.69, "volume": 1650323.0}, {"date": "2020-03-30", "close": 81.48, "volume": 1267184.0}, {"date": "2020-03-31", "close": 80.63, "volume": 2336006.0}, {"date": "2020-04-01", "close": 74.58, "volume": 1693449.0}, {"date": "2020-04-02", "close": 76.66, "volume": 1822019.0}, {"date": "2020-04-03", "close": 73.44, "volume": 1530796.0}, {"date": "2020-04-06", "close": 82.61, "volume": 3415647.0}, {"date": "2020-04-07", "close": 81.85, "volume": 1750681.0}, {"date": "2020-04-08", "close": 87.02, "volume": 1911927.0}, {"date": "2020-04-09", "close": 83.11, "volume": 2357036.0}, {"date": "2020-04-13", "close": 84.73, "volume": 1334140.0}, {"date": "2020-04-14", "close": 89.83, "volume": 2415161.0}, {"date": "2020-04-15", "close": 84.56, "volume": 1761447.0}, {"date": "2020-04-16", "close": 86.82, "volume": 1634219.0}, {"date": "2020-04-17", "close": 86.27, "volume": 1334796.0}, {"date": "2020-04-20", "close": 84.77, "volume": 1684036.0}, {"date": "2020-04-21", "close": 81.18, "volume": 1747385.0}, {"date": "2020-04-22", "close": 86.58, "volume": 1565539.0}, {"date": "2020-04-23", "close": 85.95, "volume": 957028.0}, {"date": "2020-04-24", "close": 89.89, "volume": 1303527.0}, {"date": "2020-04-27", "close": 91.28, "volume": 1691671.0}, {"date": "2020-04-28", "close": 93.14, "volume": 1807619.0}, {"date": "2020-04-29", "close": 99.39, "volume": 1474128.0}, {"date": "2020-04-30", "close": 98.03, "volume": 2463007.0}, {"date": "2020-05-01", "close": 93.15, "volume": 2200454.0}, {"date": "2020-05-04", "close": 94.14, "volume": 1414055.0}, {"date": "2020-05-05", "close": 97.71, "volume": 1886670.0}, {"date": "2020-05-06", "close": 98.3, "volume": 2158726.0}, {"date": "2020-05-07", "close": 100.82, "volume": 2844656.0}, {"date": "2020-05-08", "close": 103.0, "volume": 2889598.0}, {"date": "2020-05-11", "close": 101.9, "volume": 1950603.0}, {"date": "2020-05-12", "close": 100.67, "volume": 1707579.0}, {"date": "2020-05-13", "close": 97.33, "volume": 1973081.0}, {"date": "2020-05-14", "close": 98.81, "volume": 1241188.0}, {"date": "2020-05-15", "close": 94.71, "volume": 1676612.0}, {"date": "2020-05-18", "close": 99.04, "volume": 1428812.0}, {"date": "2020-05-19", "close": 98.33, "volume": 1239092.0}, {"date": "2020-05-20", "close": 103.33, "volume": 1720933.0}, {"date": "2020-05-21", "close": 98.97, "volume": 1607499.0}, {"date": "2020-05-22", "close": 101.54, "volume": 1122519.0}, {"date": "2020-05-26", "close": 103.21, "volume": 1428428.0}, {"date": "2020-05-27", "close": 105.68, "volume": 1401741.0}, {"date": "2020-05-28", "close": 100.77, "volume": 1334493.0}, {"date": "2020-05-29", "close": 104.74, "volume": 1800737.0}, {"date": "2020-06-01", "close": 104.58, "volume": 898459.0}, {"date": "2020-06-02", "close": 109.68, "volume": 2131347.0}, {"date": "2020-06-03", "close": 112.99, "volume": 2416037.0}, {"date": "2020-06-04", "close": 113.4, "volume": 1525379.0}, {"date": "2020-06-05", "close": 115.67, "volume": 1709917.0}, {"date": "2020-06-08", "close": 117.56, "volume": 1381618.0}, {"date": "2020-06-09", "close": 115.53, "volume": 1126443.0}, {"date": "2020-06-10", "close": 114.87, "volume": 1131039.0}, {"date": "2020-06-11", "close": 107.39, "volume": 1754141.0}, {"date": "2020-06-12", "close": 108.9, "volume": 1094283.0}, {"date": "2020-06-15", "close": 109.72, "volume": 1245516.0}, {"date": "2020-06-16", "close": 112.58, "volume": 1727585.0}, {"date": "2020-06-17", "close": 112.64, "volume": 1075168.0}, {"date": "2020-06-18", "close": 111.25, "volume": 1017424.0}, {"date": "2020-06-19", "close": 111.8, "volume": 1963607.0}, {"date": "2020-06-22", "close": 112.25, "volume": 965758.0}, {"date": "2020-06-23", "close": 111.92, "volume": 940669.0}, {"date": "2020-06-24", "close": 108.52, "volume": 1089966.0}, {"date": "2020-06-25", "close": 108.97, "volume": 799330.0}, {"date": "2020-06-26", "close": 107.37, "volume": 1181101.0}, {"date": "2020-06-29", "close": 107.43, "volume": 1215272.0}, {"date": "2020-06-30", "close": 110.53, "volume": 1214035.0}, {"date": "2020-07-01", "close": 108.26, "volume": 790809.0}, {"date": "2020-07-02", "close": 110.3, "volume": 897845.0}, {"date": "2020-07-06", "close": 113.63, "volume": 1160014.0}, {"date": "2020-07-07", "close": 113.02, "volume": 723707.0}, {"date": "2020-07-08", "close": 113.03, "volume": 883783.0}, {"date": "2020-07-09", "close": 113.11, "volume": 1213753.0}, {"date": "2020-07-10", "close": 112.01, "volume": 603596.0}, {"date": "2020-07-13", "close": 110.89, "volume": 1460134.0}, {"date": "2020-07-14", "close": 112.62, "volume": 932042.0}, {"date": "2020-07-15", "close": 112.84, "volume": 716065.0}, {"date": "2020-07-16", "close": 111.68, "volume": 1096830.0}, {"date": "2020-07-17", "close": 113.98, "volume": 1015867.0}, {"date": "2020-07-20", "close": 116.39, "volume": 932650.0}, {"date": "2020-07-21", "close": 116.74, "volume": 1101170.0}, {"date": "2020-07-22", "close": 118.43, "volume": 1127085.0}, {"date": "2020-07-23", "close": 118.15, "volume": 2047723.0}, {"date": "2020-07-24", "close": 111.92, "volume": 2527920.0}, {"date": "2020-07-27", "close": 115.15, "volume": 1494886.0}, {"date": "2020-07-28", "close": 113.39, "volume": 993117.0}, {"date": "2020-07-29", "close": 115.28, "volume": 2677825.0}, {"date": "2020-07-30", "close": 128.67, "volume": 5256812.0}, {"date": "2020-07-31", "close": 128.15, "volume": 2097060.0}, {"date": "2020-08-03", "close": 133.325, "volume": 2254164.0}, {"date": "2020-08-04", "close": 131.25, "volume": 1304039.0}, {"date": "2020-08-05", "close": 133.62, "volume": 1252535.0}, {"date": "2020-08-06", "close": 135.23, "volume": 1235079.0}, {"date": "2020-08-07", "close": 130.97, "volume": 1238453.0}, {"date": "2020-08-10", "close": 129.47, "volume": 1176773.0}, {"date": "2020-08-11", "close": 127.62, "volume": 1190626.0}, {"date": "2020-08-12", "close": 131.43, "volume": 953777.0}, {"date": "2020-08-13", "close": 132.0, "volume": 999454.0}, {"date": "2020-08-14", "close": 131.68, "volume": 716977.0}, {"date": "2020-08-17", "close": 133.81, "volume": 1781715.0}, {"date": "2020-08-18", "close": 132.61, "volume": 996512.0}, {"date": "2020-08-19", "close": 132.46, "volume": 791792.0}, {"date": "2020-08-20", "close": 130.72, "volume": 833913.0}, {"date": "2020-08-21", "close": 130.67, "volume": 948166.0}, {"date": "2020-08-24", "close": 131.94, "volume": 736130.0}, {"date": "2020-08-25", "close": 131.97, "volume": 1007272.0}, {"date": "2020-08-26", "close": 131.51, "volume": 709725.0}, {"date": "2020-08-27", "close": 127.14, "volume": 1389724.0}, {"date": "2020-08-28", "close": 129.3, "volume": 689496.0}, {"date": "2020-08-31", "close": 128.27, "volume": 875439.0}, {"date": "2020-09-01", "close": 131.48, "volume": 891397.0}, {"date": "2020-09-02", "close": 134.67, "volume": 1252210.0}, {"date": "2020-09-03", "close": 121.44, "volume": 2367913.0}, {"date": "2020-09-04", "close": 118.89, "volume": 2304260.0}, {"date": "2020-09-08", "close": 114.11, "volume": 1709903.0}, {"date": "2020-09-09", "close": 122.71, "volume": 3374434.0}, {"date": "2020-09-10", "close": 121.46, "volume": 1842555.0}, {"date": "2020-09-11", "close": 122.96, "volume": 1114226.0}, {"date": "2020-09-14", "close": 122.84, "volume": 1098187.0}, {"date": "2020-09-15", "close": 129.99, "volume": 1751397.0}, {"date": "2020-09-16", "close": 128.83, "volume": 1125271.0}, {"date": "2020-09-17", "close": 130.3, "volume": 1291410.0}, {"date": "2020-09-18", "close": 128.02, "volume": 1609413.0}, {"date": "2020-09-21", "close": 127.55, "volume": 1544993.0}, {"date": "2020-09-22", "close": 131.21, "volume": 1149209.0}, {"date": "2020-09-23", "close": 125.77, "volume": 964919.0}, {"date": "2020-09-24", "close": 124.99, "volume": 1044854.0}, {"date": "2020-09-25", "close": 125.63, "volume": 993839.0}, {"date": "2020-09-28", "close": 128.43, "volume": 1156164.0}, {"date": "2020-09-29", "close": 130.77, "volume": 1112292.0}, {"date": "2020-09-30", "close": 129.01, "volume": 1349623.0}, {"date": "2020-10-01", "close": 135.09, "volume": 1627362.0}, {"date": "2020-10-02", "close": 130.57, "volume": 868047.0}, {"date": "2020-10-05", "close": 135.3, "volume": 1012536.0}, {"date": "2020-10-06", "close": 131.08, "volume": 1484135.0}, {"date": "2020-10-07", "close": 134.64, "volume": 1168621.0}, {"date": "2020-10-08", "close": 135.41, "volume": 1150000.0}, {"date": "2020-10-09", "close": 137.87, "volume": 1296633.0}, {"date": "2020-10-12", "close": 137.76, "volume": 966148.0}, {"date": "2020-10-13", "close": 135.17, "volume": 1095051.0}, {"date": "2020-10-14", "close": 135.15, "volume": 966203.0}, {"date": "2020-10-15", "close": 135.96, "volume": 944789.0}, {"date": "2020-10-16", "close": 134.76, "volume": 627699.0}, {"date": "2020-10-19", "close": 134.54, "volume": 1019454.0}, {"date": "2020-10-20", "close": 135.65, "volume": 742746.0}, {"date": "2020-10-21", "close": 135.26, "volume": 799891.0}, {"date": "2020-10-22", "close": 135.0, "volume": 599996.0}, {"date": "2020-10-23", "close": 135.7, "volume": 729969.0}, {"date": "2020-10-26", "close": 134.45, "volume": 1115625.0}, {"date": "2020-10-27", "close": 131.28, "volume": 527152.0}, {"date": "2020-10-28", "close": 124.96, "volume": 1041933.0}, {"date": "2020-10-29", "close": 129.71, "volume": 846750.0}, {"date": "2020-10-30", "close": 127.36, "volume": 882739.0}, {"date": "2020-11-02", "close": 127.94, "volume": 814247.0}, {"date": "2020-11-03", "close": 128.46, "volume": 1323796.0}, {"date": "2020-11-04", "close": 133.74, "volume": 1793527.0}, {"date": "2020-11-05", "close": 146.69, "volume": 2966490.0}, {"date": "2020-11-06", "close": 147.27, "volume": 1413436.0}, {"date": "2020-11-09", "close": 149.48, "volume": 1809253.0}, {"date": "2020-11-10", "close": 140.93, "volume": 1703635.0}, {"date": "2020-11-11", "close": 148.25, "volume": 1188809.0}, {"date": "2020-11-12", "close": 146.67, "volume": 746409.0}, {"date": "2020-11-13", "close": 147.63, "volume": 657191.0}, {"date": "2020-11-16", "close": 150.38, "volume": 786921.0}, {"date": "2020-11-17", "close": 148.44, "volume": 769842.0}, {"date": "2020-11-18", "close": 144.37, "volume": 1020621.0}, {"date": "2020-11-19", "close": 146.86, "volume": 956680.0}, {"date": "2020-11-20", "close": 147.39, "volume": 957835.0}, {"date": "2020-11-23", "close": 149.2, "volume": 1256310.0}, {"date": "2020-11-24", "close": 151.75, "volume": 1155649.0}, {"date": "2020-11-25", "close": 148.24, "volume": 1415775.0}, {"date": "2020-11-27", "close": 150.11, "volume": 756265.0}, {"date": "2020-11-30", "close": 156.68, "volume": 2227067.0}, {"date": "2020-12-01", "close": 159.78, "volume": 1514977.0}, {"date": "2020-12-02", "close": 159.55, "volume": 689962.0}, {"date": "2020-12-03", "close": 159.13, "volume": 707925.0}, {"date": "2020-12-04", "close": 165.35, "volume": 1322392.0}, {"date": "2020-12-07", "close": 166.94, "volume": 829172.0}, {"date": "2020-12-08", "close": 169.96, "volume": 1093684.0}, {"date": "2020-12-09", "close": 160.38, "volume": 1551573.0}, {"date": "2020-12-10", "close": 158.33, "volume": 1259748.0}, {"date": "2020-12-11", "close": 152.64, "volume": 2165376.0}, {"date": "2020-12-14", "close": 154.51, "volume": 1278142.0}, {"date": "2020-12-15", "close": 158.48, "volume": 1240104.0}, {"date": "2020-12-16", "close": 159.0, "volume": 937730.0}, {"date": "2020-12-17", "close": 159.6, "volume": 1593820.0}, {"date": "2020-12-18", "close": 162.66, "volume": 2216008.0}, {"date": "2020-12-21", "close": 161.11, "volume": 1607749.0}, {"date": "2020-12-22", "close": 163.26, "volume": 1094069.0}, {"date": "2020-12-23", "close": 165.1, "volume": 1571968.0}, {"date": "2020-12-24", "close": 167.11, "volume": 462295.0}, {"date": "2020-12-28", "close": 166.44, "volume": 958139.0}, {"date": "2020-12-29", "close": 163.77, "volume": 936178.0}, {"date": "2020-12-30", "close": 167.37, "volume": 670107.0}, {"date": "2020-12-31", "close": 166.27, "volume": 834230.0}, {"date": "2021-01-04", "close": 164.59, "volume": 1249705.0}, {"date": "2021-01-05", "close": 169.25, "volume": 1150093.0}, {"date": "2021-01-06", "close": 172.0, "volume": 1273242.0}, {"date": "2021-01-07", "close": 178.57, "volume": 1064694.0}, {"date": "2021-01-08", "close": 179.4, "volume": 791653.0}, {"date": "2021-01-11", "close": 182.76, "volume": 1029504.0}, {"date": "2021-01-12", "close": 182.32, "volume": 817397.0}, {"date": "2021-01-13", "close": 180.07, "volume": 887948.0}, {"date": "2021-01-14", "close": 183.94, "volume": 844576.0}, {"date": "2021-01-15", "close": 177.29, "volume": 1457737.0}, {"date": "2021-01-19", "close": 185.67, "volume": 884017.0}, {"date": "2021-01-20", "close": 186.03, "volume": 738445.0}, {"date": "2021-01-21", "close": 184.12, "volume": 1019269.0}, {"date": "2021-01-22", "close": 180.66, "volume": 787641.0}, {"date": "2021-01-25", "close": 180.92, "volume": 841455.0}, {"date": "2021-01-26", "close": 174.94, "volume": 1021455.0}, {"date": "2021-01-27", "close": 165.64, "volume": 1583976.0}, {"date": "2021-01-28", "close": 169.8, "volume": 1563233.0}, {"date": "2021-01-29", "close": 170.88, "volume": 2833138.0}, {"date": "2021-02-01", "close": 183.3, "volume": 2154080.0}, {"date": "2021-02-02", "close": 179.33, "volume": 2093561.0}, {"date": "2021-02-03", "close": 175.95, "volume": 3003164.0}, {"date": "2021-02-04", "close": 167.69, "volume": 5452098.0}, {"date": "2021-02-05", "close": 167.14, "volume": 2090869.0}, {"date": "2021-02-08", "close": 170.76, "volume": 1657041.0}, {"date": "2021-02-09", "close": 168.85, "volume": 1422345.0}, {"date": "2021-02-10", "close": 168.17, "volume": 2084247.0}, {"date": "2021-02-11", "close": 174.65, "volume": 1669261.0}, {"date": "2021-02-12", "close": 176.0, "volume": 1422857.0}, {"date": "2021-02-16", "close": 177.03, "volume": 1403348.0}, {"date": "2021-02-17", "close": 174.61, "volume": 1110858.0}, {"date": "2021-02-18", "close": 171.13, "volume": 1102209.0}, {"date": "2021-02-19", "close": 179.39, "volume": 1783314.0}, {"date": "2021-02-22", "close": 172.28, "volume": 1387233.0}, {"date": "2021-02-23", "close": 172.22, "volume": 1853722.0}, {"date": "2021-02-24", "close": 179.15, "volume": 1121229.0}, {"date": "2021-02-25", "close": 168.95, "volume": 1742128.0}, {"date": "2021-02-26", "close": 174.73, "volume": 1419495.0}, {"date": "2021-03-01", "close": 182.31, "volume": 1414077.0}, {"date": "2021-03-02", "close": 177.45, "volume": 1387510.0}, {"date": "2021-03-03", "close": 171.66, "volume": 1114249.0}, {"date": "2021-03-04", "close": 165.34, "volume": 1825708.0}, {"date": "2021-03-05", "close": 171.42, "volume": 1612059.0}, {"date": "2021-03-08", "close": 162.9, "volume": 1278597.0}, {"date": "2021-03-09", "close": 170.9, "volume": 1597454.0}, {"date": "2021-03-10", "close": 165.37, "volume": 1394928.0}, {"date": "2021-03-11", "close": 174.95, "volume": 1633705.0}, {"date": "2021-03-12", "close": 172.59, "volume": 802678.0}, {"date": "2021-03-15", "close": 178.29, "volume": 1038549.0}, {"date": "2021-03-16", "close": 180.54, "volume": 1354187.0}, {"date": "2021-03-17", "close": 184.54, "volume": 1100860.0}, {"date": "2021-03-18", "close": 176.08, "volume": 1040583.0}, {"date": "2021-03-19", "close": 179.85, "volume": 1450049.0}, {"date": "2021-03-22", "close": 183.28, "volume": 897545.0}, {"date": "2021-03-23", "close": 176.37, "volume": 1023484.0}, {"date": "2021-03-24", "close": 171.79, "volume": 889846.0}, {"date": "2021-03-25", "close": 172.26, "volume": 796654.0}, {"date": "2021-03-26", "close": 182.5, "volume": 1008765.0}, {"date": "2021-03-29", "close": 178.89, "volume": 738275.0}, {"date": "2021-03-30", "close": 177.63, "volume": 761411.0}, {"date": "2021-03-31", "close": 182.7, "volume": 1109209.0}, {"date": "2021-04-01", "close": 192.9, "volume": 1991089.0}, {"date": "2021-04-05", "close": 198.32, "volume": 1361897.0}, {"date": "2021-04-06", "close": 194.98, "volume": 1155868.0}, {"date": "2021-04-07", "close": 193.69, "volume": 854540.0}, {"date": "2021-04-08", "close": 193.52, "volume": 1101318.0}, {"date": "2021-04-09", "close": 191.86, "volume": 934718.0}, {"date": "2021-04-12", "close": 192.56, "volume": 571587.0}, {"date": "2021-04-13", "close": 192.42, "volume": 821263.0}, {"date": "2021-04-14", "close": 189.85, "volume": 802496.0}, {"date": "2021-04-15", "close": 192.84, "volume": 724680.0}, {"date": "2021-04-16", "close": 192.27, "volume": 1255319.0}, {"date": "2021-04-19", "close": 188.44, "volume": 673463.0}, {"date": "2021-04-20", "close": 183.95, "volume": 838989.0}, {"date": "2021-04-21", "close": 189.21, "volume": 1166108.0}, {"date": "2021-04-22", "close": 187.05, "volume": 896242.0}, {"date": "2021-04-23", "close": 193.92, "volume": 872898.0}, {"date": "2021-04-26", "close": 198.97, "volume": 759965.0}, {"date": "2021-04-27", "close": 198.38, "volume": 617296.0}, {"date": "2021-04-28", "close": 197.05, "volume": 697035.0}, {"date": "2021-04-29", "close": 199.54, "volume": 866525.0}, {"date": "2021-04-30", "close": 188.17, "volume": 1355832.0}, {"date": "2021-05-03", "close": 184.54, "volume": 1167106.0}, {"date": "2021-05-04", "close": 182.41, "volume": 1374510.0}, {"date": "2021-05-05", "close": 182.56, "volume": 1527047.0}, {"date": "2021-05-06", "close": 184.69, "volume": 1923422.0}, {"date": "2021-05-07", "close": 184.18, "volume": 1620298.0}, {"date": "2021-05-10", "close": 171.47, "volume": 4378758.0}, {"date": "2021-05-11", "close": 172.01, "volume": 2332048.0}, {"date": "2021-05-12", "close": 165.35, "volume": 1547983.0}, {"date": "2021-05-13", "close": 166.85, "volume": 1286760.0}, {"date": "2021-05-14", "close": 171.01, "volume": 1298756.0}, {"date": "2021-05-17", "close": 171.08, "volume": 1252977.0}, {"date": "2021-05-18", "close": 170.07, "volume": 737639.0}, {"date": "2021-05-19", "close": 174.15, "volume": 1001859.0}, {"date": "2021-05-20", "close": 177.72, "volume": 1030665.0}, {"date": "2021-05-21", "close": 176.56, "volume": 1050454.0}, {"date": "2021-05-24", "close": 178.63, "volume": 826492.0}, {"date": "2021-05-25", "close": 180.62, "volume": 1038803.0}, {"date": "2021-05-26", "close": 179.47, "volume": 1133830.0}, {"date": "2021-05-27", "close": 185.14, "volume": 2071165.0}, {"date": "2021-05-28", "close": 182.72, "volume": 965292.0}, {"date": "2021-06-01", "close": 182.98, "volume": 825801.0}, {"date": "2021-06-02", "close": 185.31, "volume": 757574.0}, {"date": "2021-06-03", "close": 180.97, "volume": 1159540.0}, {"date": "2021-06-04", "close": 184.76, "volume": 1061155.0}, {"date": "2021-06-07", "close": 183.86, "volume": 798962.0}, {"date": "2021-06-08", "close": 184.27, "volume": 957445.0}, {"date": "2021-06-09", "close": 181.55, "volume": 737409.0}, {"date": "2021-06-10", "close": 182.91, "volume": 589465.0}, {"date": "2021-06-11", "close": 183.31, "volume": 525321.0}, {"date": "2021-06-14", "close": 184.94, "volume": 636620.0}, {"date": "2021-06-15", "close": 181.91, "volume": 651936.0}, {"date": "2021-06-16", "close": 181.71, "volume": 997803.0}, {"date": "2021-06-17", "close": 181.33, "volume": 785129.0}, {"date": "2021-06-18", "close": 174.19, "volume": 2088671.0}, {"date": "2021-06-21", "close": 176.24, "volume": 781608.0}, {"date": "2021-06-22", "close": 176.26, "volume": 929114.0}, {"date": "2021-06-23", "close": 177.88, "volume": 669801.0}, {"date": "2021-06-24", "close": 182.89, "volume": 896108.0}, {"date": "2021-06-25", "close": 183.35, "volume": 1055879.0}, {"date": "2021-06-28", "close": 187.33, "volume": 862229.0}, {"date": "2021-06-29", "close": 195.66, "volume": 2062958.0}, {"date": "2021-06-30", "close": 195.65, "volume": 902307.0}, {"date": "2021-07-01", "close": 193.18, "volume": 887654.0}, {"date": "2021-07-02", "close": 195.67, "volume": 724122.0}, {"date": "2021-07-06", "close": 194.3, "volume": 911318.0}, {"date": "2021-07-07", "close": 192.0, "volume": 848952.0}, {"date": "2021-07-08", "close": 189.44, "volume": 838031.0}, {"date": "2021-07-09", "close": 192.94, "volume": 814474.0}, {"date": "2021-07-12", "close": 193.62, "volume": 871092.0}, {"date": "2021-07-13", "close": 192.79, "volume": 678665.0}, {"date": "2021-07-14", "close": 192.42, "volume": 895938.0}, {"date": "2021-07-15", "close": 190.95, "volume": 598163.0}, {"date": "2021-07-16", "close": 187.68, "volume": 952404.0}, {"date": "2021-07-19", "close": 187.13, "volume": 734063.0}, {"date": "2021-07-20", "close": 189.7, "volume": 631235.0}, {"date": "2021-07-21", "close": 194.07, "volume": 742203.0}, {"date": "2021-07-22", "close": 191.41, "volume": 619436.0}, {"date": "2021-07-23", "close": 193.09, "volume": 354722.0}, {"date": "2021-07-26", "close": 192.0, "volume": 628427.0}, {"date": "2021-07-27", "close": 187.15, "volume": 966886.0}, {"date": "2021-07-28", "close": 190.34, "volume": 683306.0}, {"date": "2021-07-29", "close": 194.04, "volume": 714824.0}, {"date": "2021-07-30", "close": 189.59, "volume": 1184923.0}, {"date": "2021-08-02", "close": 192.36, "volume": 964653.0}, {"date": "2021-08-03", "close": 195.18, "volume": 681070.0}, {"date": "2021-08-04", "close": 193.88, "volume": 1320567.0}, {"date": "2021-08-05", "close": 194.76, "volume": 1465368.0}, {"date": "2021-08-06", "close": 195.02, "volume": 702095.0}, {"date": "2021-08-09", "close": 193.62, "volume": 664041.0}, {"date": "2021-08-10", "close": 190.81, "volume": 661936.0}, {"date": "2021-08-11", "close": 189.73, "volume": 866046.0}, {"date": "2021-08-12", "close": 188.13, "volume": 655044.0}, {"date": "2021-08-13", "close": 188.36, "volume": 490660.0}, {"date": "2021-08-16", "close": 187.57, "volume": 550862.0}, {"date": "2021-08-17", "close": 183.46, "volume": 806332.0}, {"date": "2021-08-18", "close": 179.82, "volume": 696279.0}, {"date": "2021-08-19", "close": 180.13, "volume": 954060.0}, {"date": "2021-08-20", "close": 181.56, "volume": 607032.0}, {"date": "2021-08-23", "close": 184.23, "volume": 775791.0}, {"date": "2021-08-24", "close": 184.8, "volume": 655147.0}, {"date": "2021-08-25", "close": 185.62, "volume": 520279.0}, {"date": "2021-08-26", "close": 185.87, "volume": 503550.0}, {"date": "2021-08-27", "close": 190.73, "volume": 736200.0}, {"date": "2021-08-30", "close": 190.83, "volume": 638836.0}, {"date": "2021-08-31", "close": 188.03, "volume": 843033.0}, {"date": "2021-09-01", "close": 186.06, "volume": 758836.0}, {"date": "2021-09-02", "close": 185.9, "volume": 697084.0}, {"date": "2021-09-03", "close": 185.36, "volume": 947669.0}, {"date": "2021-09-07", "close": 182.68, "volume": 942920.0}, {"date": "2021-09-08", "close": 178.76, "volume": 1247146.0}, {"date": "2021-09-09", "close": 178.96, "volume": 660366.0}, {"date": "2021-09-10", "close": 179.3, "volume": 983882.0}, {"date": "2021-09-13", "close": 182.37, "volume": 950304.0}, {"date": "2021-09-14", "close": 182.13, "volume": 751307.0}, {"date": "2021-09-15", "close": 179.91, "volume": 881527.0}, {"date": "2021-09-16", "close": 180.31, "volume": 696602.0}, {"date": "2021-09-17", "close": 175.3, "volume": 1891000.0}, {"date": "2021-09-20", "close": 170.08, "volume": 1370548.0}, {"date": "2021-09-21", "close": 171.17, "volume": 1000714.0}, {"date": "2021-09-22", "close": 173.33, "volume": 823269.0}, {"date": "2021-09-23", "close": 174.12, "volume": 676014.0}, {"date": "2021-09-24", "close": 174.05, "volume": 637604.0}, {"date": "2021-09-27", "close": 175.68, "volume": 963968.0}, {"date": "2021-09-28", "close": 171.42, "volume": 1216828.0}, {"date": "2021-09-29", "close": 169.91, "volume": 948976.0}, {"date": "2021-09-30", "close": 167.19, "volume": 1059325.0}, {"date": "2021-10-01", "close": 169.26, "volume": 1519428.0}, {"date": "2021-10-04", "close": 163.99, "volume": 1264873.0}, {"date": "2021-10-05", "close": 166.06, "volume": 1004753.0}, {"date": "2021-10-06", "close": 164.84, "volume": 946938.0}, {"date": "2021-10-07", "close": 165.33, "volume": 1439085.0}, {"date": "2021-10-08", "close": 165.83, "volume": 643645.0}, {"date": "2021-10-11", "close": 163.68, "volume": 500161.0}, {"date": "2021-10-12", "close": 160.26, "volume": 1075440.0}, {"date": "2021-10-13", "close": 160.05, "volume": 1360893.0}, {"date": "2021-10-14", "close": 164.61, "volume": 908053.0}, {"date": "2021-10-15", "close": 165.87, "volume": 574952.0}, {"date": "2021-10-18", "close": 165.3, "volume": 730095.0}, {"date": "2021-10-19", "close": 168.76, "volume": 999113.0}, {"date": "2021-10-20", "close": 169.51, "volume": 1051726.0}, {"date": "2021-10-21", "close": 170.26, "volume": 521640.0}, {"date": "2021-10-22", "close": 168.01, "volume": 818788.0}, {"date": "2021-10-25", "close": 167.32, "volume": 645371.0}, {"date": "2021-10-26", "close": 165.28, "volume": 887910.0}, {"date": "2021-10-27", "close": 165.27, "volume": 731211.0}, {"date": "2021-10-28", "close": 168.93, "volume": 718524.0}, {"date": "2021-10-29", "close": 168.23, "volume": 997838.0}, {"date": "2021-11-01", "close": 172.07, "volume": 1134380.0}, {"date": "2021-11-02", "close": 172.09, "volume": 1096647.0}, {"date": "2021-11-03", "close": 178.12, "volume": 1844383.0}, {"date": "2021-11-04", "close": 154.46, "volume": 6324495.0}, {"date": "2021-11-05", "close": 156.07, "volume": 3033687.0}, {"date": "2021-11-08", "close": 159.3, "volume": 2175341.0}, {"date": "2021-11-09", "close": 157.64, "volume": 1501901.0}, {"date": "2021-11-10", "close": 154.28, "volume": 1301344.0}, {"date": "2021-11-11", "close": 157.68, "volume": 1134963.0}, {"date": "2021-11-12", "close": 160.5, "volume": 1267459.0}, {"date": "2021-11-15", "close": 158.91, "volume": 1254230.0}, {"date": "2021-11-16", "close": 159.31, "volume": 1156630.0}, {"date": "2021-11-17", "close": 157.94, "volume": 1453321.0}, {"date": "2021-11-18", "close": 156.34, "volume": 1321050.0}, {"date": "2021-11-19", "close": 155.19, "volume": 1075870.0}, {"date": "2021-11-22", "close": 151.25, "volume": 1179804.0}, {"date": "2021-11-23", "close": 152.59, "volume": 1509139.0}, {"date": "2021-11-24", "close": 152.62, "volume": 1212293.0}, {"date": "2021-11-26", "close": 148.11, "volume": 811810.0}, {"date": "2021-11-29", "close": 150.84, "volume": 1134502.0}, {"date": "2021-11-30", "close": 146.23, "volume": 2415521.0}, {"date": "2021-12-01", "close": 146.1, "volume": 1447982.0}, {"date": "2021-12-02", "close": 149.18, "volume": 1634457.0}, {"date": "2021-12-03", "close": 149.91, "volume": 1564550.0}, {"date": "2021-12-06", "close": 152.73, "volume": 1558876.0}, {"date": "2021-12-07", "close": 161.51, "volume": 2157053.0}, {"date": "2021-12-08", "close": 161.37, "volume": 1442632.0}, {"date": "2021-12-09", "close": 159.56, "volume": 1012011.0}, {"date": "2021-12-10", "close": 159.23, "volume": 1442626.0}, {"date": "2021-12-13", "close": 154.99, "volume": 1361634.0}, {"date": "2021-12-14", "close": 152.47, "volume": 1253476.0}, {"date": "2021-12-15", "close": 152.88, "volume": 2050094.0}, {"date": "2021-12-16", "close": 147.7, "volume": 2292792.0}, {"date": "2021-12-17", "close": 147.68, "volume": 2705724.0}, {"date": "2021-12-20", "close": 146.16, "volume": 864405.0}, {"date": "2021-12-21", "close": 150.49, "volume": 1128485.0}, {"date": "2021-12-22", "close": 151.41, "volume": 563789.0}, {"date": "2021-12-23", "close": 152.07, "volume": 662380.0}, {"date": "2021-12-27", "close": 155.42, "volume": 1015946.0}, {"date": "2021-12-28", "close": 156.44, "volume": 1066070.0}, {"date": "2021-12-29", "close": 156.91, "volume": 643798.0}, {"date": "2021-12-30", "close": 156.06, "volume": 624310.0}, {"date": "2021-12-31", "close": 156.39, "volume": 821270.0}, {"date": "2022-01-03", "close": 159.43, "volume": 1099965.0}, {"date": "2022-01-04", "close": 160.45, "volume": 1165129.0}, {"date": "2022-01-05", "close": 157.24, "volume": 1419065.0}, {"date": "2022-01-06", "close": 158.36, "volume": 990530.0}, {"date": "2022-01-07", "close": 154.69, "volume": 927829.0}, {"date": "2022-01-10", "close": 151.56, "volume": 1364728.0}, {"date": "2022-01-11", "close": 151.72, "volume": 1556604.0}, {"date": "2022-01-12", "close": 152.84, "volume": 758998.0}, {"date": "2022-01-13", "close": 146.75, "volume": 1886806.0}, {"date": "2022-01-14", "close": 148.73, "volume": 1093832.0}, {"date": "2022-01-18", "close": 146.99, "volume": 1373364.0}, {"date": "2022-01-19", "close": 141.69, "volume": 1148609.0}, {"date": "2022-01-20", "close": 137.15, "volume": 1262660.0}, {"date": "2022-01-21", "close": 134.31, "volume": 1389364.0}, {"date": "2022-01-24", "close": 137.65, "volume": 1790762.0}, {"date": "2022-01-25", "close": 133.45, "volume": 1858180.0}, {"date": "2022-01-26", "close": 133.64, "volume": 1401610.0}, {"date": "2022-01-27", "close": 127.72, "volume": 1376420.0}, {"date": "2022-01-28", "close": 129.46, "volume": 1414271.0}, {"date": "2022-01-31", "close": 137.28, "volume": 1527184.0}, {"date": "2022-02-01", "close": 138.99, "volume": 1551914.0}, {"date": "2022-02-02", "close": 143.55, "volume": 2812253.0}, {"date": "2022-02-03", "close": 128.72, "volume": 3537391.0}, {"date": "2022-02-04", "close": 131.45, "volume": 2030755.0}, {"date": "2022-02-07", "close": 128.5, "volume": 2036352.0}, {"date": "2022-02-08", "close": 131.56, "volume": 1249729.0}, {"date": "2022-02-09", "close": 136.72, "volume": 1556244.0}, {"date": "2022-02-10", "close": 133.74, "volume": 1878814.0}, {"date": "2022-02-11", "close": 127.24, "volume": 2203691.0}, {"date": "2022-02-14", "close": 129.31, "volume": 1318375.0}, {"date": "2022-02-15", "close": 135.08, "volume": 1560843.0}, {"date": "2022-02-16", "close": 136.8, "volume": 1195661.0}, {"date": "2022-02-17", "close": 133.04, "volume": 1144287.0}, {"date": "2022-02-18", "close": 133.2, "volume": 1363980.0}, {"date": "2022-02-22", "close": 130.98, "volume": 1515618.0}, {"date": "2022-02-23", "close": 130.15, "volume": 1392114.0}, {"date": "2022-02-24", "close": 136.9, "volume": 2006420.0}, {"date": "2022-02-25", "close": 137.76, "volume": 1166083.0}, {"date": "2022-02-28", "close": 136.78, "volume": 1498824.0}, {"date": "2022-03-01", "close": 132.61, "volume": 1065720.0}, {"date": "2022-03-02", "close": 137.12, "volume": 1106648.0}, {"date": "2022-03-03", "close": 131.75, "volume": 1442289.0}, {"date": "2022-03-04", "close": 129.63, "volume": 1039566.0}, {"date": "2022-03-07", "close": 123.68, "volume": 1459041.0}, {"date": "2022-03-08", "close": 129.14, "volume": 1920736.0}, {"date": "2022-03-09", "close": 129.36, "volume": 1105554.0}, {"date": "2022-03-10", "close": 125.5, "volume": 1030290.0}, {"date": "2022-03-11", "close": 123.63, "volume": 946908.0}, {"date": "2022-03-14", "close": 118.61, "volume": 1747645.0}, {"date": "2022-03-15", "close": 121.46, "volume": 1444165.0}, {"date": "2022-03-16", "close": 127.17, "volume": 1167537.0}, {"date": "2022-03-17", "close": 128.81, "volume": 789734.0}, {"date": "2022-03-18", "close": 130.87, "volume": 1714830.0}, {"date": "2022-03-21", "close": 128.93, "volume": 1110461.0}, {"date": "2022-03-22", "close": 130.03, "volume": 1193304.0}, {"date": "2022-03-23", "close": 125.66, "volume": 967730.0}, {"date": "2022-03-24", "close": 130.7, "volume": 1148122.0}, {"date": "2022-03-25", "close": 130.88, "volume": 944456.0}, {"date": "2022-03-28", "close": 128.86, "volume": 1640871.0}, {"date": "2022-03-29", "close": 131.89, "volume": 1074675.0}, {"date": "2022-03-30", "close": 127.43, "volume": 1198258.0}, {"date": "2022-03-31", "close": 124.1, "volume": 1092256.0}, {"date": "2022-04-01", "close": 121.51, "volume": 1644277.0}, {"date": "2022-04-04", "close": 123.49, "volume": 970198.0}, {"date": "2022-04-05", "close": 117.94, "volume": 1695535.0}, {"date": "2022-04-06", "close": 115.08, "volume": 1295846.0}, {"date": "2022-04-07", "close": 114.31, "volume": 1239100.0}, {"date": "2022-04-08", "close": 114.43, "volume": 1113850.0}, {"date": "2022-04-11", "close": 114.88, "volume": 1827039.0}, {"date": "2022-04-12", "close": 114.1, "volume": 1079135.0}, {"date": "2022-04-13", "close": 116.11, "volume": 1052519.0}, {"date": "2022-04-14", "close": 113.38, "volume": 841130.0}, {"date": "2022-04-18", "close": 115.56, "volume": 916892.0}, {"date": "2022-04-19", "close": 117.34, "volume": 740127.0}, {"date": "2022-04-20", "close": 115.77, "volume": 628139.0}, {"date": "2022-04-21", "close": 113.59, "volume": 1092547.0}, {"date": "2022-04-22", "close": 111.69, "volume": 1018940.0}, {"date": "2022-04-25", "close": 114.61, "volume": 900559.0}, {"date": "2022-04-26", "close": 109.34, "volume": 1195734.0}, {"date": "2022-04-27", "close": 110.27, "volume": 755326.0}, {"date": "2022-04-28", "close": 117.08, "volume": 1506115.0}, {"date": "2022-04-29", "close": 113.78, "volume": 1376461.0}, {"date": "2022-05-02", "close": 119.56, "volume": 1281661.0}, {"date": "2022-05-03", "close": 120.07, "volume": 1305653.0}, {"date": "2022-05-04", "close": 119.34, "volume": 2847033.0}, {"date": "2022-05-05", "close": 108.84, "volume": 3025706.0}, {"date": "2022-05-06", "close": 107.12, "volume": 1666445.0}, {"date": "2022-05-09", "close": 102.76, "volume": 1985035.0}, {"date": "2022-05-10", "close": 105.25, "volume": 1435825.0}, {"date": "2022-05-11", "close": 100.88, "volume": 1499688.0}, {"date": "2022-05-12", "close": 101.16, "volume": 1535486.0}, {"date": "2022-05-13", "close": 104.81, "volume": 1333832.0}, {"date": "2022-05-16", "close": 102.52, "volume": 1411220.0}, {"date": "2022-05-17", "close": 108.12, "volume": 1542938.0}, {"date": "2022-05-18", "close": 104.64, "volume": 1676937.0}, {"date": "2022-05-19", "close": 104.83, "volume": 1397972.0}, {"date": "2022-05-20", "close": 108.61, "volume": 2228957.0}, {"date": "2022-05-23", "close": 105.93, "volume": 1727141.0}, {"date": "2022-05-24", "close": 102.16, "volume": 1488635.0}, {"date": "2022-05-25", "close": 104.38, "volume": 1381873.0}, {"date": "2022-05-26", "close": 108.48, "volume": 1531297.0}, {"date": "2022-05-27", "close": 112.19, "volume": 1186961.0}, {"date": "2022-05-31", "close": 111.75, "volume": 2021000.0}, {"date": "2022-06-01", "close": 109.59, "volume": 1605985.0}, {"date": "2022-06-02", "close": 113.36, "volume": 1174971.0}, {"date": "2022-06-03", "close": 109.06, "volume": 1117014.0}, {"date": "2022-06-06", "close": 109.83, "volume": 1109836.0}, {"date": "2022-06-07", "close": 111.54, "volume": 1036548.0}, {"date": "2022-06-08", "close": 109.38, "volume": 1106755.0}, {"date": "2022-06-09", "close": 105.13, "volume": 963302.0}, {"date": "2022-06-10", "close": 101.25, "volume": 1351020.0}, {"date": "2022-06-13", "close": 94.01, "volume": 1801020.0}, {"date": "2022-06-14", "close": 96.66, "volume": 1894812.0}, {"date": "2022-06-15", "close": 98.52, "volume": 1410900.0}, {"date": "2022-06-16", "close": 93.12, "volume": 2412628.0}, {"date": "2022-06-17", "close": 95.13, "volume": 2194624.0}, {"date": "2022-06-21", "close": 96.26, "volume": 1775171.0}, {"date": "2022-06-22", "close": 95.25, "volume": 857327.0}, {"date": "2022-06-23", "close": 94.98, "volume": 1145045.0}, {"date": "2022-06-24", "close": 97.87, "volume": 1305576.0}, {"date": "2022-06-27", "close": 99.8, "volume": 1728618.0}, {"date": "2022-06-28", "close": 98.55, "volume": 1337452.0}, {"date": "2022-06-29", "close": 95.81, "volume": 1474909.0}, {"date": "2022-06-30", "close": 94.32, "volume": 1512810.0}, {"date": "2022-07-01", "close": 92.47, "volume": 1251776.0}, {"date": "2022-07-05", "close": 96.24, "volume": 1676428.0}, {"date": "2022-07-06", "close": 97.94, "volume": 1170194.0}, {"date": "2022-07-07", "close": 100.49, "volume": 1297781.0}, {"date": "2022-07-08", "close": 99.41, "volume": 842163.0}, {"date": "2022-07-11", "close": 96.75, "volume": 1401132.0}, {"date": "2022-07-12", "close": 97.95, "volume": 868329.0}, {"date": "2022-07-13", "close": 97.46, "volume": 1242402.0}, {"date": "2022-07-14", "close": 98.39, "volume": 1515176.0}, {"date": "2022-07-15", "close": 100.18, "volume": 1301472.0}, {"date": "2022-07-18", "close": 97.9, "volume": 1192693.0}, {"date": "2022-07-19", "close": 102.42, "volume": 1200320.0}, {"date": "2022-07-20", "close": 105.57, "volume": 1539236.0}, {"date": "2022-07-21", "close": 107.01, "volume": 1002816.0}, {"date": "2022-07-22", "close": 104.34, "volume": 955481.0}, {"date": "2022-07-25", "close": 103.83, "volume": 648331.0}, {"date": "2022-07-26", "close": 99.79, "volume": 1269821.0}, {"date": "2022-07-27", "close": 104.1, "volume": 1430585.0}, {"date": "2022-07-28", "close": 103.84, "volume": 1436148.0}, {"date": "2022-07-29", "close": 104.07, "volume": 1357598.0}, {"date": "2022-08-01", "close": 102.84, "volume": 1516284.0}, {"date": "2022-08-02", "close": 102.97, "volume": 927876.0}, {"date": "2022-08-03", "close": 106.87, "volume": 1836790.0}, {"date": "2022-08-04", "close": 108.61, "volume": 3391704.0}, {"date": "2022-08-05", "close": 106.09, "volume": 1845855.0}, {"date": "2022-08-08", "close": 106.43, "volume": 1290744.0}, {"date": "2022-08-09", "close": 102.23, "volume": 2112780.0}, {"date": "2022-08-10", "close": 109.01, "volume": 1734242.0}, {"date": "2022-08-11", "close": 108.72, "volume": 1379571.0}, {"date": "2022-08-12", "close": 111.07, "volume": 866932.0}, {"date": "2022-08-15", "close": 108.92, "volume": 673815.0}, {"date": "2022-08-16", "close": 107.91, "volume": 738543.0}, {"date": "2022-08-17", "close": 105.42, "volume": 1006019.0}, {"date": "2022-08-18", "close": 107.05, "volume": 872297.0}, {"date": "2022-08-19", "close": 103.7, "volume": 967408.0}, {"date": "2022-08-22", "close": 99.45, "volume": 972508.0}, {"date": "2022-08-23", "close": 98.72, "volume": 770665.0}, {"date": "2022-08-24", "close": 98.06, "volume": 679490.0}, {"date": "2022-08-25", "close": 101.96, "volume": 857302.0}, {"date": "2022-08-26", "close": 95.7, "volume": 1187912.0}, {"date": "2022-08-29", "close": 93.8, "volume": 776150.0}, {"date": "2022-08-30", "close": 91.75, "volume": 1236315.0}, {"date": "2022-08-31", "close": 89.78, "volume": 1533454.0}, {"date": "2022-09-01", "close": 90.08, "volume": 1554223.0}, {"date": "2022-09-02", "close": 90.14, "volume": 1227440.0}, {"date": "2022-09-06", "close": 88.8, "volume": 1003673.0}, {"date": "2022-09-07", "close": 90.06, "volume": 988220.0}, {"date": "2022-09-08", "close": 91.12, "volume": 1008040.0}, {"date": "2022-09-09", "close": 93.53, "volume": 882784.0}, {"date": "2022-09-12", "close": 93.41, "volume": 911238.0}, {"date": "2022-09-13", "close": 86.22, "volume": 2243353.0}, {"date": "2022-09-14", "close": 85.94, "volume": 1641938.0}, {"date": "2022-09-15", "close": 85.43, "volume": 1671724.0}, {"date": "2022-09-16", "close": 85.93, "volume": 2982172.0}, {"date": "2022-09-19", "close": 87.19, "volume": 1147125.0}, {"date": "2022-09-20", "close": 85.82, "volume": 1132062.0}, {"date": "2022-09-21", "close": 84.47, "volume": 1055958.0}, {"date": "2022-09-22", "close": 81.97, "volume": 1413826.0}, {"date": "2022-09-23", "close": 82.32, "volume": 1906374.0}, {"date": "2022-09-26", "close": 81.54, "volume": 1358073.0}, {"date": "2022-09-27", "close": 82.26, "volume": 939359.0}, {"date": "2022-09-28", "close": 82.67, "volume": 1209855.0}, {"date": "2022-09-29", "close": 81.79, "volume": 1955655.0}, {"date": "2022-09-30", "close": 79.41, "volume": 1875961.0}, {"date": "2022-10-03", "close": 82.32, "volume": 1441944.0}, {"date": "2022-10-04", "close": 86.07, "volume": 1552921.0}, {"date": "2022-10-05", "close": 87.35, "volume": 1113216.0}, {"date": "2022-10-06", "close": 85.46, "volume": 1245076.0}, {"date": "2022-10-07", "close": 81.51, "volume": 1757263.0}, {"date": "2022-10-10", "close": 81.96, "volume": 1642915.0}, {"date": "2022-10-11", "close": 78.62, "volume": 1526977.0}, {"date": "2022-10-12", "close": 78.34, "volume": 1198155.0}, {"date": "2022-10-13", "close": 81.92, "volume": 1796636.0}, {"date": "2022-10-14", "close": 79.64, "volume": 1341860.0}, {"date": "2022-10-17", "close": 80.97, "volume": 1156871.0}, {"date": "2022-10-18", "close": 81.29, "volume": 941444.0}, {"date": "2022-10-19", "close": 81.78, "volume": 856610.0}, {"date": "2022-10-20", "close": 82.12, "volume": 875453.0}, {"date": "2022-10-21", "close": 85.49, "volume": 1036688.0}, {"date": "2022-10-24", "close": 86.01, "volume": 1010256.0}, {"date": "2022-10-25", "close": 86.04, "volume": 1339806.0}, {"date": "2022-10-26", "close": 85.42, "volume": 999116.0}, {"date": "2022-10-27", "close": 84.99, "volume": 1182403.0}, {"date": "2022-10-28", "close": 88.46, "volume": 1200553.0}, {"date": "2022-10-31", "close": 86.08, "volume": 1081786.0}, {"date": "2022-11-01", "close": 86.51, "volume": 953442.0}, {"date": "2022-11-02", "close": 84.48, "volume": 2296455.0}, {"date": "2022-11-03", "close": 82.67, "volume": 2505254.0}, {"date": "2022-11-04", "close": 86.85, "volume": 1968223.0}, {"date": "2022-11-07", "close": 88.11, "volume": 1387008.0}, {"date": "2022-11-08", "close": 88.14, "volume": 1603805.0}, {"date": "2022-11-09", "close": 84.9, "volume": 1221830.0}, {"date": "2022-11-10", "close": 94.68, "volume": 1953328.0}, {"date": "2022-11-11", "close": 96.78, "volume": 1167516.0}, {"date": "2022-11-14", "close": 94.41, "volume": 901009.0}, {"date": "2022-11-15", "close": 98.75, "volume": 1275417.0}, {"date": "2022-11-16", "close": 92.83, "volume": 2184585.0}, {"date": "2022-11-17", "close": 97.7, "volume": 1697479.0}, {"date": "2022-11-18", "close": 98.92, "volume": 1393588.0}, {"date": "2022-11-21", "close": 94.83, "volume": 1072458.0}, {"date": "2022-11-22", "close": 96.93, "volume": 913577.0}, {"date": "2022-11-23", "close": 97.58, "volume": 604202.0}, {"date": "2022-11-25", "close": 95.94, "volume": 371005.0}, {"date": "2022-11-28", "close": 94.21, "volume": 936766.0}, {"date": "2022-11-29", "close": 93.98, "volume": 927095.0}, {"date": "2022-11-30", "close": 99.25, "volume": 1941389.0}, {"date": "2022-12-01", "close": 97.25, "volume": 1267153.0}, {"date": "2022-12-02", "close": 97.19, "volume": 690082.0}, {"date": "2022-12-05", "close": 97.56, "volume": 878774.0}, {"date": "2022-12-06", "close": 95.7, "volume": 1024051.0}, {"date": "2022-12-07", "close": 95.42, "volume": 702279.0}, {"date": "2022-12-08", "close": 98.78, "volume": 1001438.0}, {"date": "2022-12-09", "close": 97.6, "volume": 1032009.0}, {"date": "2022-12-12", "close": 99.2, "volume": 677391.0}, {"date": "2022-12-13", "close": 102.2, "volume": 1666643.0}, {"date": "2022-12-14", "close": 100.94, "volume": 1093588.0}, {"date": "2022-12-15", "close": 96.85, "volume": 1413966.0}, {"date": "2022-12-16", "close": 94.59, "volume": 3711935.0}, {"date": "2022-12-19", "close": 93.02, "volume": 1052023.0}, {"date": "2022-12-20", "close": 90.83, "volume": 1386116.0}, {"date": "2022-12-21", "close": 93.17, "volume": 1155154.0}, {"date": "2022-12-22", "close": 91.07, "volume": 1526913.0}, {"date": "2022-12-23", "close": 90.5, "volume": 667652.0}, {"date": "2022-12-27", "close": 89.53, "volume": 943964.0}, {"date": "2022-12-28", "close": 87.79, "volume": 1237511.0}, {"date": "2022-12-29", "close": 90.31, "volume": 977840.0}, {"date": "2022-12-30", "close": 90.64, "volume": 858992.0}, {"date": "2023-01-03", "close": 89.14, "volume": 1451539.0}, {"date": "2023-01-04", "close": 91.0, "volume": 1168833.0}, {"date": "2023-01-05", "close": 90.29, "volume": 1206814.0}, {"date": "2023-01-06", "close": 93.35, "volume": 1162253.0}, {"date": "2023-01-09", "close": 95.21, "volume": 1361350.0}, {"date": "2023-01-10", "close": 96.18, "volume": 964745.0}, {"date": "2023-01-11", "close": 99.05, "volume": 899619.0}, {"date": "2023-01-12", "close": 99.66, "volume": 952237.0}, {"date": "2023-01-13", "close": 100.4, "volume": 747954.0}, {"date": "2023-01-17", "close": 101.27, "volume": 1526370.0}, {"date": "2023-01-18", "close": 100.97, "volume": 1208586.0}, {"date": "2023-01-19", "close": 98.79, "volume": 1297743.0}, {"date": "2023-01-20", "close": 102.39, "volume": 1036894.0}, {"date": "2023-01-23", "close": 109.43, "volume": 1844396.0}, {"date": "2023-01-24", "close": 108.11, "volume": 1182950.0}, {"date": "2023-01-25", "close": 110.11, "volume": 1177183.0}, {"date": "2023-01-26", "close": 112.53, "volume": 1276065.0}, {"date": "2023-01-27", "close": 111.61, "volume": 725192.0}, {"date": "2023-01-30", "close": 107.69, "volume": 1485572.0}, {"date": "2023-01-31", "close": 108.66, "volume": 1412220.0}, {"date": "2023-02-01", "close": 113.53, "volume": 3167232.0}, {"date": "2023-02-02", "close": 106.97, "volume": 3849308.0}, {"date": "2023-02-03", "close": 106.88, "volume": 2582153.0}, {"date": "2023-02-06", "close": 102.24, "volume": 1593961.0}, {"date": "2023-02-07", "close": 108.56, "volume": 2480983.0}, {"date": "2023-02-08", "close": 105.87, "volume": 1385210.0}, {"date": "2023-02-09", "close": 105.95, "volume": 1137568.0}, {"date": "2023-02-10", "close": 103.31, "volume": 1248592.0}, {"date": "2023-02-13", "close": 105.42, "volume": 1440377.0}, {"date": "2023-02-14", "close": 106.43, "volume": 930666.0}, {"date": "2023-02-15", "close": 105.27, "volume": 967391.0}, {"date": "2023-02-16", "close": 104.44, "volume": 978076.0}, {"date": "2023-02-17", "close": 103.08, "volume": 972275.0}, {"date": "2023-02-21", "close": 100.32, "volume": 1555514.0}, {"date": "2023-02-22", "close": 100.21, "volume": 882385.0}, {"date": "2023-02-23", "close": 103.08, "volume": 1441470.0}, {"date": "2023-02-24", "close": 100.67, "volume": 1145069.0}, {"date": "2023-02-27", "close": 100.03, "volume": 945570.0}, {"date": "2023-02-28", "close": 100.89, "volume": 1267833.0}, {"date": "2023-03-01", "close": 100.45, "volume": 1090714.0}, {"date": "2023-03-02", "close": 101.24, "volume": 1011592.0}, {"date": "2023-03-03", "close": 102.7, "volume": 1166187.0}, {"date": "2023-03-06", "close": 100.75, "volume": 1736476.0}, {"date": "2023-03-07", "close": 100.05, "volume": 1510030.0}, {"date": "2023-03-08", "close": 101.33, "volume": 1075533.0}, {"date": "2023-03-09", "close": 97.54, "volume": 1751344.0}, {"date": "2023-03-10", "close": 95.33, "volume": 1199285.0}, {"date": "2023-03-13", "close": 94.67, "volume": 1209763.0}, {"date": "2023-03-14", "close": 96.28, "volume": 1364390.0}, {"date": "2023-03-15", "close": 94.07, "volume": 1136136.0}, {"date": "2023-03-16", "close": 97.15, "volume": 1926315.0}, {"date": "2023-03-17", "close": 96.65, "volume": 1628014.0}, {"date": "2023-03-20", "close": 99.21, "volume": 915268.0}, {"date": "2023-03-21", "close": 100.92, "volume": 883097.0}, {"date": "2023-03-22", "close": 99.47, "volume": 904346.0}, {"date": "2023-03-23", "close": 102.48, "volume": 1202477.0}, {"date": "2023-03-24", "close": 100.92, "volume": 1218846.0}, {"date": "2023-03-27", "close": 98.52, "volume": 1057558.0}, {"date": "2023-03-28", "close": 97.61, "volume": 1018368.0}, {"date": "2023-03-29", "close": 100.19, "volume": 995473.0}, {"date": "2023-03-30", "close": 100.88, "volume": 1003259.0}, {"date": "2023-03-31", "close": 101.57, "volume": 941727.0}, {"date": "2023-04-03", "close": 100.87, "volume": 980405.0}, {"date": "2023-04-04", "close": 97.25, "volume": 888243.0}, {"date": "2023-04-05", "close": 95.0, "volume": 1712107.0}, {"date": "2023-04-06", "close": 94.73, "volume": 1987334.0}, {"date": "2023-04-10", "close": 95.2, "volume": 1240981.0}, {"date": "2023-04-11", "close": 95.1, "volume": 1136543.0}, {"date": "2023-04-12", "close": 93.52, "volume": 873417.0}, {"date": "2023-04-13", "close": 93.62, "volume": 746128.0}, {"date": "2023-04-14", "close": 93.58, "volume": 884979.0}, {"date": "2023-04-17", "close": 93.62, "volume": 808428.0}, {"date": "2023-04-18", "close": 93.53, "volume": 928543.0}, {"date": "2023-04-19", "close": 92.6, "volume": 880568.0}, {"date": "2023-04-20", "close": 92.96, "volume": 977674.0}, {"date": "2023-04-21", "close": 92.95, "volume": 1239341.0}, {"date": "2023-04-24", "close": 92.01, "volume": 807900.0}, {"date": "2023-04-25", "close": 89.69, "volume": 1072530.0}, {"date": "2023-04-26", "close": 89.79, "volume": 1108331.0}, {"date": "2023-04-27", "close": 90.33, "volume": 1576438.0}, {"date": "2023-04-28", "close": 92.08, "volume": 1199664.0}, {"date": "2023-05-01", "close": 92.84, "volume": 1176941.0}, {"date": "2023-05-02", "close": 93.43, "volume": 1083745.0}, {"date": "2023-05-03", "close": 93.62, "volume": 1933870.0}, {"date": "2023-05-04", "close": 93.99, "volume": 3259052.0}, {"date": "2023-05-05", "close": 92.91, "volume": 2137929.0}, {"date": "2023-05-08", "close": 94.17, "volume": 1585680.0}, {"date": "2023-05-09", "close": 93.14, "volume": 1733422.0}, {"date": "2023-05-10", "close": 92.59, "volume": 1469905.0}, {"date": "2023-05-11", "close": 90.56, "volume": 1319914.0}, {"date": "2023-05-12", "close": 90.24, "volume": 1141067.0}, {"date": "2023-05-15", "close": 93.02, "volume": 1258547.0}, {"date": "2023-05-16", "close": 90.59, "volume": 887663.0}, {"date": "2023-05-17", "close": 92.48, "volume": 1147217.0}, {"date": "2023-05-18", "close": 95.02, "volume": 1043264.0}, {"date": "2023-05-19", "close": 95.04, "volume": 1316281.0}, {"date": "2023-05-22", "close": 96.12, "volume": 935133.0}, {"date": "2023-05-23", "close": 94.12, "volume": 883398.0}, {"date": "2023-05-24", "close": 93.75, "volume": 1109481.0}, {"date": "2023-05-25", "close": 94.29, "volume": 1911869.0}, {"date": "2023-05-26", "close": 100.04, "volume": 1678518.0}, {"date": "2023-05-30", "close": 99.28, "volume": 1243719.0}, {"date": "2023-05-31", "close": 97.26, "volume": 1437149.0}, {"date": "2023-06-01", "close": 98.43, "volume": 1276076.0}, {"date": "2023-06-02", "close": 98.04, "volume": 951014.0}, {"date": "2023-06-05", "close": 95.9, "volume": 1164246.0}, {"date": "2023-06-06", "close": 96.87, "volume": 878251.0}, {"date": "2023-06-07", "close": 98.76, "volume": 916545.0}, {"date": "2023-06-08", "close": 99.04, "volume": 801466.0}, {"date": "2023-06-09", "close": 98.36, "volume": 731477.0}, {"date": "2023-06-12", "close": 100.6, "volume": 732281.0}, {"date": "2023-06-13", "close": 102.88, "volume": 1332590.0}, {"date": "2023-06-14", "close": 103.6, "volume": 1210197.0}, {"date": "2023-06-15", "close": 102.51, "volume": 992838.0}, {"date": "2023-06-16", "close": 102.62, "volume": 3468746.0}, {"date": "2023-06-20", "close": 102.86, "volume": 1121207.0}, {"date": "2023-06-21", "close": 100.8, "volume": 987466.0}, {"date": "2023-06-22", "close": 101.02, "volume": 1043638.0}, {"date": "2023-06-23", "close": 97.32, "volume": 1622870.0}, {"date": "2023-06-26", "close": 98.77, "volume": 1016946.0}, {"date": "2023-06-27", "close": 102.03, "volume": 997388.0}, {"date": "2023-06-28", "close": 100.66, "volume": 1018684.0}, {"date": "2023-06-29", "close": 101.34, "volume": 755618.0}, {"date": "2023-06-30", "close": 102.03, "volume": 1067552.0}, {"date": "2023-07-03", "close": 103.12, "volume": 779938.0}, {"date": "2023-07-05", "close": 97.59, "volume": 1572498.0}, {"date": "2023-07-06", "close": 98.54, "volume": 1804387.0}, {"date": "2023-07-07", "close": 100.23, "volume": 1200194.0}, {"date": "2023-07-10", "close": 103.84, "volume": 1066746.0}, {"date": "2023-07-11", "close": 104.08, "volume": 1064567.0}, {"date": "2023-07-12", "close": 105.32, "volume": 1330419.0}, {"date": "2023-07-13", "close": 106.87, "volume": 952254.0}, {"date": "2023-07-14", "close": 104.87, "volume": 934941.0}, {"date": "2023-07-17", "close": 107.38, "volume": 904765.0}, {"date": "2023-07-18", "close": 106.77, "volume": 712905.0}, {"date": "2023-07-19", "close": 105.84, "volume": 652099.0}, {"date": "2023-07-20", "close": 104.79, "volume": 1275106.0}, {"date": "2023-07-21", "close": 107.09, "volume": 1214798.0}, {"date": "2023-07-24", "close": 106.75, "volume": 730934.0}, {"date": "2023-07-25", "close": 107.13, "volume": 914973.0}, {"date": "2023-07-26", "close": 106.97, "volume": 1112060.0}, {"date": "2023-07-27", "close": 106.98, "volume": 1393007.0}, {"date": "2023-07-28", "close": 109.49, "volume": 1391398.0}, {"date": "2023-07-31", "close": 110.02, "volume": 892682.0}, {"date": "2023-08-01", "close": 110.21, "volume": 930961.0}, {"date": "2023-08-02", "close": 106.11, "volume": 2002632.0}, {"date": "2023-08-03", "close": 105.84, "volume": 2709052.0}, {"date": "2023-08-04", "close": 106.88, "volume": 1132623.0}, {"date": "2023-08-07", "close": 106.72, "volume": 1086497.0}, {"date": "2023-08-08", "close": 106.2, "volume": 1124026.0}, {"date": "2023-08-09", "close": 105.1, "volume": 786039.0}, {"date": "2023-08-10", "close": 104.36, "volume": 1060914.0}, {"date": "2023-08-11", "close": 101.88, "volume": 1325307.0}, {"date": "2023-08-14", "close": 103.19, "volume": 1126926.0}, {"date": "2023-08-15", "close": 99.52, "volume": 1397231.0}, {"date": "2023-08-16", "close": 97.22, "volume": 1472172.0}, {"date": "2023-08-17", "close": 98.25, "volume": 1244983.0}, {"date": "2023-08-18", "close": 98.96, "volume": 1115704.0}, {"date": "2023-08-21", "close": 100.62, "volume": 863756.0}, {"date": "2023-08-22", "close": 100.16, "volume": 723395.0}, {"date": "2023-08-23", "close": 102.22, "volume": 989590.0}, {"date": "2023-08-24", "close": 99.73, "volume": 1417204.0}, {"date": "2023-08-25", "close": 101.53, "volume": 1040606.0}, {"date": "2023-08-28", "close": 103.78, "volume": 939864.0}, {"date": "2023-08-29", "close": 105.75, "volume": 1110093.0}, {"date": "2023-08-30", "close": 106.46, "volume": 933507.0}, {"date": "2023-08-31", "close": 107.39, "volume": 1308940.0}, {"date": "2023-09-01", "close": 108.45, "volume": 736649.0}, {"date": "2023-09-05", "close": 107.17, "volume": 1168325.0}, {"date": "2023-09-06", "close": 106.24, "volume": 1223110.0}, {"date": "2023-09-07", "close": 98.72, "volume": 2572627.0}, {"date": "2023-09-08", "close": 99.34, "volume": 1256547.0}, {"date": "2023-09-11", "close": 97.21, "volume": 1346069.0}, {"date": "2023-09-12", "close": 94.51, "volume": 2063523.0}, {"date": "2023-09-13", "close": 94.34, "volume": 1233379.0}, {"date": "2023-09-14", "close": 96.1, "volume": 1589436.0}, {"date": "2023-09-15", "close": 95.93, "volume": 2216407.0}, {"date": "2023-09-18", "close": 96.87, "volume": 1528610.0}, {"date": "2023-09-19", "close": 95.65, "volume": 722003.0}, {"date": "2023-09-20", "close": 95.21, "volume": 1049138.0}, {"date": "2023-09-21", "close": 94.55, "volume": 961734.0}, {"date": "2023-09-22", "close": 94.13, "volume": 763539.0}, {"date": "2023-09-25", "close": 96.5, "volume": 1154118.0}, {"date": "2023-09-26", "close": 94.81, "volume": 1552045.0}, {"date": "2023-09-27", "close": 94.56, "volume": 1407973.0}, {"date": "2023-09-28", "close": 95.47, "volume": 1067508.0}, {"date": "2023-09-29", "close": 95.47, "volume": 840425.0}, {"date": "2023-10-02", "close": 95.12, "volume": 1224842.0}, {"date": "2023-10-03", "close": 93.73, "volume": 1038230.0}, {"date": "2023-10-04", "close": 94.1, "volume": 946906.0}, {"date": "2023-10-05", "close": 93.92, "volume": 871767.0}, {"date": "2023-10-06", "close": 94.83, "volume": 1029349.0}, {"date": "2023-10-09", "close": 94.9, "volume": 650740.0}, {"date": "2023-10-10", "close": 93.26, "volume": 1669607.0}, {"date": "2023-10-11", "close": 93.42, "volume": 1207176.0}, {"date": "2023-10-12", "close": 92.99, "volume": 1159207.0}, {"date": "2023-10-13", "close": 90.92, "volume": 953100.0}, {"date": "2023-10-16", "close": 92.22, "volume": 888197.0}, {"date": "2023-10-17", "close": 92.76, "volume": 885565.0}, {"date": "2023-10-18", "close": 91.7, "volume": 1066578.0}, {"date": "2023-10-19", "close": 90.98, "volume": 1215746.0}, {"date": "2023-10-20", "close": 90.0, "volume": 1174149.0}, {"date": "2023-10-23", "close": 88.39, "volume": 1108614.0}, {"date": "2023-10-24", "close": 88.84, "volume": 963417.0}, {"date": "2023-10-25", "close": 86.2, "volume": 1194453.0}, {"date": "2023-10-26", "close": 86.28, "volume": 1067689.0}, {"date": "2023-10-27", "close": 86.47, "volume": 1005593.0}, {"date": "2023-10-30", "close": 86.07, "volume": 1192860.0}, {"date": "2023-10-31", "close": 87.42, "volume": 1594788.0}, {"date": "2023-11-01", "close": 87.82, "volume": 1960280.0}, {"date": "2023-11-02", "close": 85.48, "volume": 3583938.0}, {"date": "2023-11-03", "close": 88.33, "volume": 1552671.0}, {"date": "2023-11-06", "close": 88.14, "volume": 1258252.0}, {"date": "2023-11-07", "close": 88.12, "volume": 1003135.0}, {"date": "2023-11-08", "close": 87.94, "volume": 1515403.0}, {"date": "2023-11-09", "close": 87.43, "volume": 1466550.0}, {"date": "2023-11-10", "close": 91.66, "volume": 2349822.0}, {"date": "2023-11-13", "close": 90.37, "volume": 995558.0}, {"date": "2023-11-14", "close": 94.62, "volume": 1805892.0}, {"date": "2023-11-15", "close": 95.2, "volume": 1480182.0}, {"date": "2023-11-16", "close": 93.86, "volume": 1194345.0}, {"date": "2023-11-17", "close": 94.08, "volume": 1112751.0}, {"date": "2023-11-20", "close": 95.14, "volume": 803837.0}, {"date": "2023-11-21", "close": 93.13, "volume": 1196776.0}, {"date": "2023-11-22", "close": 93.35, "volume": 793818.0}, {"date": "2023-11-24", "close": 93.39, "volume": 390410.0}, {"date": "2023-11-27", "close": 93.34, "volume": 1100651.0}, {"date": "2023-11-28", "close": 93.51, "volume": 1133430.0}, {"date": "2023-11-29", "close": 95.89, "volume": 1371206.0}, {"date": "2023-11-30", "close": 96.5, "volume": 1675244.0}, {"date": "2023-12-01", "close": 97.42, "volume": 1379122.0}, {"date": "2023-12-04", "close": 97.67, "volume": 1207216.0}, {"date": "2023-12-05", "close": 97.11, "volume": 1073473.0}, {"date": "2023-12-06", "close": 97.51, "volume": 1167240.0}, {"date": "2023-12-07", "close": 100.32, "volume": 1257644.0}, {"date": "2023-12-08", "close": 103.97, "volume": 1696066.0}, {"date": "2023-12-11", "close": 106.04, "volume": 1373994.0}, {"date": "2023-12-12", "close": 106.27, "volume": 869825.0}, {"date": "2023-12-13", "close": 108.32, "volume": 1518214.0}, {"date": "2023-12-14", "close": 112.55, "volume": 1992950.0}, {"date": "2023-12-15", "close": 112.26, "volume": 2048540.0}, {"date": "2023-12-18", "close": 111.91, "volume": 1478111.0}, {"date": "2023-12-19", "close": 111.49, "volume": 1479674.0}, {"date": "2023-12-20", "close": 108.55, "volume": 1600346.0}, {"date": "2023-12-21", "close": 111.21, "volume": 1041458.0}, {"date": "2023-12-22", "close": 112.6, "volume": 1166127.0}, {"date": "2023-12-26", "close": 114.38, "volume": 733263.0}, {"date": "2023-12-27", "close": 114.61, "volume": 602238.0}, {"date": "2023-12-28", "close": 114.18, "volume": 545123.0}, {"date": "2023-12-29", "close": 112.61, "volume": 908925.0}, {"date": "2024-01-02", "close": 108.91, "volume": 2131524.0}, {"date": "2024-01-03", "close": 105.69, "volume": 1537160.0}, {"date": "2024-01-04", "close": 102.99, "volume": 1951555.0}, {"date": "2024-01-05", "close": 103.12, "volume": 1175689.0}, {"date": "2024-01-08", "close": 105.39, "volume": 1093425.0}, {"date": "2024-01-09", "close": 104.0, "volume": 851405.0}, {"date": "2024-01-10", "close": 104.49, "volume": 964106.0}, {"date": "2024-01-11", "close": 103.71, "volume": 1207877.0}, {"date": "2024-01-12", "close": 102.3, "volume": 891585.0}, {"date": "2024-01-16", "close": 101.41, "volume": 1022483.0}, {"date": "2024-01-17", "close": 99.89, "volume": 1061954.0}, {"date": "2024-01-18", "close": 103.78, "volume": 1734492.0}, {"date": "2024-01-19", "close": 105.56, "volume": 1361082.0}, {"date": "2024-01-22", "close": 106.7, "volume": 874450.0}, {"date": "2024-01-23", "close": 107.77, "volume": 607008.0}, {"date": "2024-01-24", "close": 105.96, "volume": 1031364.0}, {"date": "2024-01-25", "close": 106.44, "volume": 1309265.0}, {"date": "2024-01-26", "close": 103.68, "volume": 1260375.0}, {"date": "2024-01-29", "close": 103.7, "volume": 1620125.0}, {"date": "2024-01-30", "close": 100.26, "volume": 2413816.0}, {"date": "2024-01-31", "close": 99.74, "volume": 3626279.0}, {"date": "2024-02-01", "close": 105.75, "volume": 3979215.0}, {"date": "2024-02-02", "close": 103.59, "volume": 2167796.0}, {"date": "2024-02-05", "close": 107.33, "volume": 1736449.0}, {"date": "2024-02-06", "close": 108.61, "volume": 1762978.0}, {"date": "2024-02-07", "close": 110.85, "volume": 1609281.0}, {"date": "2024-02-08", "close": 112.62, "volume": 1396231.0}, {"date": "2024-02-09", "close": 112.32, "volume": 1133036.0}, {"date": "2024-02-12", "close": 113.73, "volume": 1194083.0}, {"date": "2024-02-13", "close": 111.71, "volume": 1332091.0}, {"date": "2024-02-14", "close": 113.59, "volume": 1078915.0}, {"date": "2024-02-15", "close": 113.88, "volume": 1222884.0}, {"date": "2024-02-16", "close": 112.17, "volume": 855498.0}, {"date": "2024-02-20", "close": 111.86, "volume": 1086132.0}, {"date": "2024-02-21", "close": 111.89, "volume": 864586.0}, {"date": "2024-02-22", "close": 113.45, "volume": 1010286.0}, {"date": "2024-02-23", "close": 112.8, "volume": 670576.0}, {"date": "2024-02-26", "close": 113.52, "volume": 592386.0}, {"date": "2024-02-27", "close": 114.01, "volume": 561686.0}, {"date": "2024-02-28", "close": 112.05, "volume": 624345.0}, {"date": "2024-02-29", "close": 114.55, "volume": 1159264.0}, {"date": "2024-03-01", "close": 119.62, "volume": 1803999.0}, {"date": "2024-03-04", "close": 120.22, "volume": 1337372.0}, {"date": "2024-03-05", "close": 113.29, "volume": 1406878.0}, {"date": "2024-03-06", "close": 115.89, "volume": 1235543.0}, {"date": "2024-03-07", "close": 118.79, "volume": 1137968.0}, {"date": "2024-03-08", "close": 116.07, "volume": 1384762.0}, {"date": "2024-03-11", "close": 117.49, "volume": 904168.0}, {"date": "2024-03-12", "close": 120.17, "volume": 1009997.0}, {"date": "2024-03-13", "close": 116.13, "volume": 1398999.0}, {"date": "2024-03-14", "close": 113.58, "volume": 1685652.0}, {"date": "2024-03-15", "close": 111.85, "volume": 2416185.0}, {"date": "2024-03-18", "close": 111.28, "volume": 1320487.0}, {"date": "2024-03-19", "close": 110.8, "volume": 1314171.0}, {"date": "2024-03-20", "close": 113.52, "volume": 1069845.0}, {"date": "2024-03-21", "close": 115.38, "volume": 1271072.0}, {"date": "2024-03-22", "close": 114.38, "volume": 539369.0}, {"date": "2024-03-25", "close": 113.75, "volume": 771212.0}, {"date": "2024-03-26", "close": 112.64, "volume": 893188.0}, {"date": "2024-03-27", "close": 114.6, "volume": 949761.0}, {"date": "2024-03-28", "close": 114.83, "volume": 1142337.0}, {"date": "2024-04-01", "close": 114.15, "volume": 937976.0}, {"date": "2024-04-02", "close": 113.8, "volume": 862564.0}, {"date": "2024-04-03", "close": 114.9, "volume": 777928.0}, {"date": "2024-04-04", "close": 113.0, "volume": 1294519.0}, {"date": "2024-04-05", "close": 115.09, "volume": 758909.0}, {"date": "2024-04-08", "close": 114.46, "volume": 640022.0}, {"date": "2024-04-09", "close": 116.49, "volume": 833678.0}, {"date": "2024-04-10", "close": 113.38, "volume": 926622.0}, {"date": "2024-04-11", "close": 115.81, "volume": 794323.0}, {"date": "2024-04-12", "close": 111.36, "volume": 1222673.0}, {"date": "2024-04-15", "close": 110.07, "volume": 1224008.0}, {"date": "2024-04-16", "close": 111.15, "volume": 957959.0}, {"date": "2024-04-17", "close": 109.95, "volume": 1385972.0}, {"date": "2024-04-18", "close": 107.84, "volume": 1482109.0}, {"date": "2024-04-19", "close": 104.88, "volume": 1236125.0}, {"date": "2024-04-22", "close": 107.12, "volume": 1216142.0}, {"date": "2024-04-23", "close": 107.98, "volume": 1001751.0}, {"date": "2024-04-24", "close": 112.15, "volume": 1551856.0}, {"date": "2024-04-25", "close": 114.7, "volume": 1261245.0}, {"date": "2024-04-26", "close": 116.75, "volume": 1042948.0}, {"date": "2024-04-29", "close": 118.83, "volume": 1040977.0}, {"date": "2024-04-30", "close": 116.84, "volume": 1288219.0}, {"date": "2024-05-01", "close": 111.89, "volume": 2943374.0}, {"date": "2024-05-02", "close": 95.67, "volume": 5929214.0}, {"date": "2024-05-03", "close": 95.95, "volume": 2424521.0}, {"date": "2024-05-06", "close": 96.21, "volume": 2052560.0}, {"date": "2024-05-07", "close": 96.75, "volume": 1429937.0}, {"date": "2024-05-08", "close": 96.02, "volume": 1401319.0}, {"date": "2024-05-09", "close": 97.02, "volume": 1205439.0}, {"date": "2024-05-10", "close": 97.69, "volume": 816275.0}, {"date": "2024-05-13", "close": 98.35, "volume": 1113470.0}, {"date": "2024-05-14", "close": 99.05, "volume": 922156.0}, {"date": "2024-05-15", "close": 99.91, "volume": 1195547.0}, {"date": "2024-05-16", "close": 99.51, "volume": 1149939.0}, {"date": "2024-05-17", "close": 98.43, "volume": 1096327.0}, {"date": "2024-05-20", "close": 98.68, "volume": 865179.0}, {"date": "2024-05-21", "close": 97.99, "volume": 734003.0}, {"date": "2024-05-22", "close": 99.55, "volume": 1180370.0}, {"date": "2024-05-23", "close": 96.86, "volume": 1609614.0}, {"date": "2024-05-24", "close": 98.29, "volume": 1000194.0}, {"date": "2024-05-28", "close": 98.18, "volume": 1259717.0}, {"date": "2024-05-29", "close": 96.28, "volume": 1099563.0}, {"date": "2024-05-30", "close": 97.09, "volume": 916912.0}, {"date": "2024-05-31", "close": 98.39, "volume": 1250529.0}, {"date": "2024-06-03", "close": 97.89, "volume": 1240653.0}, {"date": "2024-06-04", "close": 97.7, "volume": 1092682.0}, {"date": "2024-06-05", "close": 99.64, "volume": 1022665.0}, {"date": "2024-06-06", "close": 99.98, "volume": 1174975.0}, {"date": "2024-06-07", "close": 99.49, "volume": 804791.0}, {"date": "2024-06-10", "close": 102.36, "volume": 2263117.0}, {"date": "2024-06-11", "close": 104.07, "volume": 1468179.0}, {"date": "2024-06-12", "close": 108.72, "volume": 2736249.0}, {"date": "2024-06-13", "close": 113.36, "volume": 2444640.0}, {"date": "2024-06-14", "close": 112.38, "volume": 1408227.0}, {"date": "2024-06-17", "close": 114.2, "volume": 1124277.0}, {"date": "2024-06-18", "close": 114.71, "volume": 1107033.0}, {"date": "2024-06-20", "close": 112.91, "volume": 1573392.0}, {"date": "2024-06-21", "close": 113.52, "volume": 3883734.0}, {"date": "2024-06-24", "close": 113.53, "volume": 1299711.0}, {"date": "2024-06-25", "close": 115.43, "volume": 1413634.0}, {"date": "2024-06-26", "close": 113.84, "volume": 1158620.0}, {"date": "2024-06-27", "close": 112.39, "volume": 1049241.0}, {"date": "2024-06-28", "close": 116.04, "volume": 2010727.0}, {"date": "2024-07-01", "close": 117.81, "volume": 1044882.0}, {"date": "2024-07-02", "close": 118.9, "volume": 1070004.0}, {"date": "2024-07-03", "close": 117.13, "volume": 1129398.0}, {"date": "2024-07-05", "close": 118.75, "volume": 907005.0}, {"date": "2024-07-08", "close": 120.82, "volume": 942434.0}, {"date": "2024-07-09", "close": 119.69, "volume": 915841.0}, {"date": "2024-07-10", "close": 124.95, "volume": 1235556.0}, {"date": "2024-07-11", "close": 122.51, "volume": 1064667.0}, {"date": "2024-07-12", "close": 122.8, "volume": 1159608.0}, {"date": "2024-07-15", "close": 126.32, "volume": 1285786.0}, {"date": "2024-07-16", "close": 129.21, "volume": 1394062.0}, {"date": "2024-07-17", "close": 123.59, "volume": 2167649.0}, {"date": "2024-07-18", "close": 124.59, "volume": 1046985.0}, {"date": "2024-07-19", "close": 121.8, "volume": 1178199.0}, {"date": "2024-07-22", "close": 125.49, "volume": 1145832.0}, {"date": "2024-07-23", "close": 125.14, "volume": 865742.0}, {"date": "2024-07-24", "close": 120.04, "volume": 1682626.0}, {"date": "2024-07-25", "close": 118.67, "volume": 1704879.0}, {"date": "2024-07-26", "close": 122.01, "volume": 1099466.0}, {"date": "2024-07-29", "close": 122.47, "volume": 1185389.0}, {"date": "2024-07-30", "close": 119.46, "volume": 2788730.0}, {"date": "2024-07-31", "close": 119.8, "volume": 3835280.0}, {"date": "2024-08-01", "close": 110.65, "volume": 2676729.0}, {"date": "2024-08-02", "close": 107.93, "volume": 2386253.0}, {"date": "2024-08-05", "close": 104.61, "volume": 1885099.0}, {"date": "2024-08-06", "close": 103.02, "volume": 1300455.0}, {"date": "2024-08-07", "close": 100.6, "volume": 1310617.0}, {"date": "2024-08-08", "close": 107.08, "volume": 1653346.0}, {"date": "2024-08-09", "close": 106.2, "volume": 854451.0}, {"date": "2024-08-12", "close": 107.28, "volume": 963689.0}, {"date": "2024-08-13", "close": 111.01, "volume": 1300537.0}, {"date": "2024-08-14", "close": 108.52, "volume": 988032.0}, {"date": "2024-08-15", "close": 112.38, "volume": 1651578.0}, {"date": "2024-08-16", "close": 111.18, "volume": 921645.0}, {"date": "2024-08-19", "close": 112.34, "volume": 1217460.0}, {"date": "2024-08-20", "close": 111.23, "volume": 911055.0}, {"date": "2024-08-21", "close": 112.92, "volume": 698018.0}, {"date": "2024-08-22", "close": 110.43, "volume": 985809.0}, {"date": "2024-08-23", "close": 115.52, "volume": 1271114.0}, {"date": "2024-08-26", "close": 112.39, "volume": 1012180.0}, {"date": "2024-08-27", "close": 113.67, "volume": 881121.0}, {"date": "2024-08-28", "close": 112.26, "volume": 818258.0}, {"date": "2024-08-29", "close": 113.87, "volume": 1451646.0}, {"date": "2024-08-30", "close": 115.89, "volume": 1760272.0}, {"date": "2024-09-03", "close": 108.11, "volume": 1824821.0}, {"date": "2024-09-04", "close": 108.85, "volume": 955621.0}, {"date": "2024-09-05", "close": 108.08, "volume": 921392.0}, {"date": "2024-09-06", "close": 104.35, "volume": 1745872.0}, {"date": "2024-09-09", "close": 105.27, "volume": 1158091.0}, {"date": "2024-09-10", "close": 104.54, "volume": 1051433.0}, {"date": "2024-09-11", "close": 107.17, "volume": 1518809.0}, {"date": "2024-09-12", "close": 105.61, "volume": 833843.0}, {"date": "2024-09-13", "close": 107.65, "volume": 911883.0}, {"date": "2024-09-16", "close": 100.46, "volume": 2771859.0}, {"date": "2024-09-17", "close": 100.0, "volume": 1507247.0}, {"date": "2024-09-18", "close": 99.8, "volume": 1752472.0}, {"date": "2024-09-19", "close": 103.17, "volume": 1567625.0}, {"date": "2024-09-20", "close": 102.26, "volume": 2669801.0}, {"date": "2024-09-23", "close": 102.18, "volume": 786741.0}, {"date": "2024-09-24", "close": 102.97, "volume": 1138818.0}, {"date": "2024-09-25", "close": 102.49, "volume": 1047656.0}, {"date": "2024-09-26", "close": 104.96, "volume": 2480331.0}, {"date": "2024-09-27", "close": 103.6, "volume": 1115681.0}, {"date": "2024-09-30", "close": 103.3, "volume": 1229912.0}, {"date": "2024-10-01", "close": 99.78, "volume": 1911684.0}, {"date": "2024-10-02", "close": 102.15, "volume": 958794.0}, {"date": "2024-10-03", "close": 101.68, "volume": 1208585.0}, {"date": "2024-10-04", "close": 102.0, "volume": 978277.0}, {"date": "2024-10-07", "close": 100.36, "volume": 839934.0}, {"date": "2024-10-08", "close": 100.41, "volume": 996127.0}, {"date": "2024-10-09", "close": 102.16, "volume": 791085.0}, {"date": "2024-10-10", "close": 101.5, "volume": 875803.0}, {"date": "2024-10-11", "close": 101.83, "volume": 919139.0}, {"date": "2024-10-14", "close": 104.58, "volume": 1230354.0}, {"date": "2024-10-15", "close": 103.58, "volume": 2262956.0}, {"date": "2024-10-16", "close": 104.0, "volume": 823651.0}, {"date": "2024-10-17", "close": 104.28, "volume": 1191080.0}, {"date": "2024-10-18", "close": 104.5, "volume": 751904.0}, {"date": "2024-10-21", "close": 102.2, "volume": 793126.0}, {"date": "2024-10-22", "close": 100.8, "volume": 1082477.0}, {"date": "2024-10-23", "close": 100.24, "volume": 1321685.0}, {"date": "2024-10-24", "close": 99.53, "volume": 1013421.0}, {"date": "2024-10-25", "close": 99.01, "volume": 1325159.0}, {"date": "2024-10-28", "close": 100.26, "volume": 1306604.0}, {"date": "2024-10-29", "close": 100.48, "volume": 2704792.0}, {"date": "2024-10-30", "close": 73.04, "volume": 10436910.0}, {"date": "2024-10-31", "close": 71.26, "volume": 4446836.0}, {"date": "2024-11-01", "close": 71.86, "volume": 2131088.0}, {"date": "2024-11-04", "close": 71.37, "volume": 1688435.0}, {"date": "2024-11-05", "close": 71.8, "volume": 1209118.0}, {"date": "2024-11-06", "close": 72.86, "volume": 1659669.0}, {"date": "2024-11-07", "close": 72.06, "volume": 2191010.0}, {"date": "2024-11-08", "close": 70.35, "volume": 1548255.0}, {"date": "2024-11-11", "close": 68.74, "volume": 2532877.0}, {"date": "2024-11-12", "close": 67.27, "volume": 1728712.0}, {"date": "2024-11-13", "close": 65.6, "volume": 1974603.0}, {"date": "2024-11-14", "close": 66.3, "volume": 1769853.0}, {"date": "2024-11-15", "close": 65.61, "volume": 1893064.0}, {"date": "2024-11-18", "close": 66.32, "volume": 1619383.0}, {"date": "2024-11-19", "close": 66.28, "volume": 1343142.0}, {"date": "2024-11-20", "close": 65.66, "volume": 2100566.0}, {"date": "2024-11-21", "close": 67.87, "volume": 3630684.0}, {"date": "2024-11-22", "close": 69.25, "volume": 1885884.0}, {"date": "2024-11-25", "close": 69.71, "volume": 2307009.0}, {"date": "2024-11-26", "close": 68.15, "volume": 2353896.0}, {"date": "2024-11-27", "close": 68.4, "volume": 1249861.0}, {"date": "2024-11-29", "close": 69.05, "volume": 1018977.0}, {"date": "2024-12-02", "close": 70.8, "volume": 1947131.0}, {"date": "2024-12-03", "close": 70.43, "volume": 1572265.0}, {"date": "2024-12-04", "close": 70.08, "volume": 1692355.0}, {"date": "2024-12-05", "close": 68.69, "volume": 1360505.0}, {"date": "2024-12-06", "close": 68.33, "volume": 4500641.0}, {"date": "2024-12-09", "close": 69.51, "volume": 2340370.0}, {"date": "2024-12-10", "close": 68.6, "volume": 1783391.0}, {"date": "2024-12-11", "close": 69.06, "volume": 1622707.0}, {"date": "2024-12-12", "close": 69.64, "volume": 1876953.0}, {"date": "2024-12-13", "close": 69.59, "volume": 2631489.0}, {"date": "2024-12-16", "close": 70.3, "volume": 2632741.0}, {"date": "2024-12-17", "close": 70.95, "volume": 2823908.0}, {"date": "2024-12-18", "close": 68.5, "volume": 3854373.0}, {"date": "2024-12-19", "close": 68.8, "volume": 4105257.0}, {"date": "2024-12-20", "close": 70.85, "volume": 30048960.0}, {"date": "2024-12-23", "close": 71.54, "volume": 4348980.0}, {"date": "2024-12-24", "close": 71.5, "volume": 973753.0}, {"date": "2024-12-26", "close": 71.63, "volume": 1845999.0}, {"date": "2024-12-27", "close": 71.42, "volume": 2038269.0}, {"date": "2024-12-30", "close": 69.73, "volume": 2339477.0}, {"date": "2024-12-31", "close": 69.93, "volume": 2671194.0}, {"date": "2025-01-02", "close": 69.76, "volume": 1849319.0}, {"date": "2025-01-03", "close": 70.63, "volume": 3891410.0}, {"date": "2025-01-06", "close": 72.14, "volume": 2669606.0}, {"date": "2025-01-07", "close": 73.63, "volume": 2607889.0}, {"date": "2025-01-08", "close": 73.08, "volume": 3260837.0}, {"date": "2025-01-10", "close": 71.69, "volume": 5330065.0}, {"date": "2025-01-13", "close": 71.91, "volume": 3144343.0}, {"date": "2025-01-14", "close": 72.82, "volume": 3959387.0}, {"date": "2025-01-15", "close": 74.16, "volume": 1483017.0}, {"date": "2025-01-16", "close": 73.59, "volume": 1654952.0}, {"date": "2025-01-17", "close": 84.21, "volume": 10027140.0}, {"date": "2025-01-21", "close": 87.58, "volume": 5004404.0}, {"date": "2025-01-22", "close": 87.09, "volume": 2339054.0}, {"date": "2025-01-23", "close": 90.57, "volume": 4133236.0}, {"date": "2025-01-24", "close": 88.94, "volume": 3889812.0}, {"date": "2025-01-27", "close": 87.63, "volume": 4335854.0}, {"date": "2025-01-28", "close": 85.78, "volume": 5749386.0}, {"date": "2025-01-29", "close": 86.03, "volume": 6015989.0}, {"date": "2025-01-30", "close": 83.72, "volume": 3168381.0}, {"date": "2025-01-31", "close": 82.98, "volume": 2404667.0}, {"date": "2025-02-03", "close": 81.66, "volume": 2210019.0}, {"date": "2025-02-04", "close": 81.89, "volume": 1532091.0}, {"date": "2025-02-05", "close": 82.59, "volume": 1983768.0}, {"date": "2025-02-06", "close": 78.89, "volume": 3452846.0}, {"date": "2025-02-07", "close": 77.03, "volume": 2508082.0}, {"date": "2025-02-10", "close": 77.26, "volume": 1600396.0}, {"date": "2025-02-11", "close": 76.66, "volume": 1187393.0}, {"date": "2025-02-12", "close": 77.01, "volume": 1426731.0}, {"date": "2025-02-13", "close": 77.49, "volume": 1472849.0}, {"date": "2025-02-14", "close": 76.16, "volume": 1438824.0}, {"date": "2025-02-18", "close": 77.96, "volume": 1671891.0}, {"date": "2025-02-19", "close": 78.89, "volume": 2191778.0}, {"date": "2025-02-20", "close": 77.1, "volume": 1606907.0}, {"date": "2025-02-21", "close": 76.07, "volume": 1957644.0}, {"date": "2025-02-24", "close": 75.27, "volume": 1638072.0}, {"date": "2025-02-25", "close": 75.12, "volume": 1979362.0}, {"date": "2025-02-26", "close": 74.54, "volume": 1518341.0}, {"date": "2025-02-27", "close": 70.96, "volume": 2175825.0}, {"date": "2025-02-28", "close": 72.69, "volume": 7175600.0}, {"date": "2025-03-03", "close": 69.62, "volume": 2843408.0}, {"date": "2025-03-04", "close": 69.27, "volume": 2558404.0}, {"date": "2025-03-05", "close": 71.14, "volume": 1884873.0}, {"date": "2025-03-06", "close": 71.2, "volume": 2247191.0}, {"date": "2025-03-07", "close": 76.8, "volume": 2995533.0}, {"date": "2025-03-10", "close": 74.08, "volume": 2549814.0}, {"date": "2025-03-11", "close": 71.06, "volume": 2412350.0}, {"date": "2025-03-12", "close": 69.32, "volume": 2078335.0}, {"date": "2025-03-13", "close": 69.12, "volume": 1943742.0}, {"date": "2025-03-14", "close": 71.39, "volume": 1557031.0}, {"date": "2025-03-17", "close": 73.02, "volume": 1337083.0}, {"date": "2025-03-18", "close": 72.02, "volume": 1453160.0}, {"date": "2025-03-19", "close": 72.18, "volume": 1547921.0}, {"date": "2025-03-20", "close": 72.36, "volume": 1648153.0}, {"date": "2025-03-21", "close": 71.8, "volume": 11976370.0}, {"date": "2025-03-24", "close": 72.91, "volume": 2018156.0}, {"date": "2025-03-25", "close": 75.63, "volume": 2634666.0}, {"date": "2025-03-26", "close": 75.0, "volume": 1572110.0}, {"date": "2025-03-27", "close": 73.69, "volume": 1353509.0}, {"date": "2025-03-28", "close": 71.5, "volume": 2241767.0}, {"date": "2025-03-31", "close": 72.41, "volume": 1634112.0}, {"date": "2025-04-01", "close": 72.23, "volume": 1130239.0}, {"date": "2025-04-02", "close": 72.64, "volume": 913604.0}, {"date": "2025-04-03", "close": 61.09, "volume": 3453351.0}, {"date": "2025-04-04", "close": 56.35, "volume": 4493670.0}, {"date": "2025-04-07", "close": 56.39, "volume": 5924813.0}, {"date": "2025-04-08", "close": 50.81, "volume": 6468744.0}, {"date": "2025-04-09", "close": 62.11, "volume": 6423910.0}, {"date": "2025-04-10", "close": 55.12, "volume": 2973841.0}, {"date": "2025-04-11", "close": 56.27, "volume": 2075928.0}, {"date": "2025-04-14", "close": 58.93, "volume": 2345418.0}, {"date": "2025-04-15", "close": 57.81, "volume": 2985817.0}, {"date": "2025-04-16", "close": 56.82, "volume": 3235059.0}, {"date": "2025-04-17", "close": 57.63, "volume": 1332007.0}, {"date": "2025-04-21", "close": 58.2, "volume": 1899088.0}, {"date": "2025-04-22", "close": 59.12, "volume": 2254652.0}, {"date": "2025-04-23", "close": 59.91, "volume": 2073065.0}, {"date": "2025-04-24", "close": 63.51, "volume": 1894352.0}, {"date": "2025-04-25", "close": 63.78, "volume": 989192.0}, {"date": "2025-04-28", "close": 63.8, "volume": 2218863.0}, {"date": "2025-04-29", "close": 62.65, "volume": 3292689.0}, {"date": "2025-04-30", "close": 71.67, "volume": 6059660.0}, {"date": "2025-05-01", "close": 69.81, "volume": 2956683.0}, {"date": "2025-05-02", "close": 70.9, "volume": 1955708.0}, {"date": "2025-05-05", "close": 70.72, "volume": 2058428.0}, {"date": "2025-05-06", "close": 70.31, "volume": 2300087.0}, {"date": "2025-05-07", "close": 71.3, "volume": 1805440.0}, {"date": "2025-05-08", "close": 72.37, "volume": 2645998.0}, {"date": "2025-05-09", "close": 73.19, "volume": 1374898.0}, {"date": "2025-05-12", "close": 78.42, "volume": 3319444.0}, {"date": "2025-05-13", "close": 78.58, "volume": 2410156.0}, {"date": "2025-05-14", "close": 79.44, "volume": 1828784.0}, {"date": "2025-05-15", "close": 78.42, "volume": 1469050.0}, {"date": "2025-05-16", "close": 79.64, "volume": 1290182.0}, {"date": "2025-05-19", "close": 78.82, "volume": 974784.0}, {"date": "2025-05-20", "close": 78.92, "volume": 1560659.0}, {"date": "2025-05-21", "close": 76.51, "volume": 1609910.0}, {"date": "2025-05-22", "close": 76.1, "volume": 1014178.0}, {"date": "2025-05-23", "close": 74.6, "volume": 2134256.0}, {"date": "2025-05-27", "close": 76.95, "volume": 2314684.0}, {"date": "2025-05-28", "close": 75.91, "volume": 1505986.0}, {"date": "2025-05-29", "close": 76.41, "volume": 1316376.0}, {"date": "2025-05-30", "close": 76.02, "volume": 2665675.0}, {"date": "2025-06-02", "close": 76.37, "volume": 2020116.0}, {"date": "2025-06-03", "close": 79.26, "volume": 3270943.0}, {"date": "2025-06-04", "close": 79.23, "volume": 2400323.0}, {"date": "2025-06-05", "close": 78.12, "volume": 2085471.0}, {"date": "2025-06-06", "close": 78.58, "volume": 1015999.0}, {"date": "2025-06-09", "close": 81.09, "volume": 1723410.0}, {"date": "2025-06-10", "close": 83.01, "volume": 1867568.0}, {"date": "2025-06-11", "close": 82.63, "volume": 1221490.0}, {"date": "2025-06-12", "close": 81.76, "volume": 1275038.0}, {"date": "2025-06-13", "close": 79.42, "volume": 1492274.0}, {"date": "2025-06-16", "close": 80.74, "volume": 1830354.0}, {"date": "2025-06-17", "close": 80.18, "volume": 1262823.0}, {"date": "2025-06-18", "close": 80.3, "volume": 846899.0}, {"date": "2025-06-20", "close": 79.91, "volume": 5448071.0}, {"date": "2025-06-23", "close": 80.92, "volume": 1130028.0}, {"date": "2025-06-24", "close": 81.59, "volume": 1814478.0}, {"date": "2025-06-25", "close": 82.74, "volume": 914249.0}, {"date": "2025-06-26", "close": 82.99, "volume": 2009231.0}, {"date": "2025-06-27", "close": 83.85, "volume": 2836374.0}, {"date": "2025-06-30", "close": 84.91, "volume": 1771498.0}, {"date": "2025-07-01", "close": 86.08, "volume": 1778898.0}, {"date": "2025-07-02", "close": 88.28, "volume": 1485776.0}, {"date": "2025-07-03", "close": 88.78, "volume": 1361276.0}, {"date": "2025-07-07", "close": 87.04, "volume": 2309127.0}, {"date": "2025-07-08", "close": 88.03, "volume": 2619669.0}, {"date": "2025-07-09", "close": 89.88, "volume": 2213185.0}, {"date": "2025-07-10", "close": 90.32, "volume": 1068393.0}, {"date": "2025-07-11", "close": 88.23, "volume": 1484452.0}, {"date": "2025-07-14", "close": 87.48, "volume": 1259077.0}, {"date": "2025-07-15", "close": 87.03, "volume": 1291465.0}, {"date": "2025-07-16", "close": 88.0, "volume": 1445352.0}, {"date": "2025-07-17", "close": 88.63, "volume": 1214296.0}, {"date": "2025-07-18", "close": 88.57, "volume": 1021003.0}, {"date": "2025-07-21", "close": 87.93, "volume": 1243609.0}, {"date": "2025-07-22", "close": 87.8, "volume": 1527466.0}, {"date": "2025-07-23", "close": 88.53, "volume": 1127381.0}, {"date": "2025-07-24", "close": 86.19, "volume": 1346969.0}, {"date": "2025-07-25", "close": 85.28, "volume": 1868456.0}, {"date": "2025-07-28", "close": 84.32, "volume": 2483571.0}, {"date": "2025-07-29", "close": 84.67, "volume": 4167589.0}, {"date": "2025-07-30", "close": 86.5, "volume": 5858042.0}, {"date": "2025-07-31", "close": 83.6, "volume": 2447649.0}, {"date": "2025-08-01", "close": 84.11, "volume": 2343214.0}, {"date": "2025-08-04", "close": 85.17, "volume": 1427312.0}, {"date": "2025-08-05", "close": 84.95, "volume": 2145974.0}, {"date": "2025-08-06", "close": 84.19, "volume": 1245191.0}, {"date": "2025-08-07", "close": 87.55, "volume": 2293111.0}, {"date": "2025-08-08", "close": 88.09, "volume": 1423942.0}, {"date": "2025-08-11", "close": 86.98, "volume": 1254932.0}, {"date": "2025-08-12", "close": 89.77, "volume": 1501268.0}, {"date": "2025-08-13", "close": 90.14, "volume": 1656462.0}, {"date": "2025-08-14", "close": 90.66, "volume": 1200269.0}, {"date": "2025-08-15", "close": 89.35, "volume": 1268208.0}, {"date": "2025-08-18", "close": 89.25, "volume": 1149230.0}, {"date": "2025-08-19", "close": 89.54, "volume": 1348246.0}, {"date": "2025-08-20", "close": 89.05, "volume": 1771005.0}, {"date": "2025-08-21", "close": 89.07, "volume": 829910.0}, {"date": "2025-08-22", "close": 92.95, "volume": 1870892.0}, {"date": "2025-08-25", "close": 92.12, "volume": 934729.0}, {"date": "2025-08-26", "close": 92.37, "volume": 1467600.0}, {"date": "2025-08-27", "close": 91.91, "volume": 1632888.0}, {"date": "2025-08-28", "close": 91.49, "volume": 1453605.0}, {"date": "2025-08-29", "close": 90.7, "volume": 1451576.0}, {"date": "2025-09-02", "close": 90.34, "volume": 1041063.0}, {"date": "2025-09-03", "close": 90.88, "volume": 1167297.0}, {"date": "2025-09-04", "close": 92.2, "volume": 1493190.0}, {"date": "2025-09-05", "close": 92.89, "volume": 973574.0}, {"date": "2025-09-08", "close": 91.76, "volume": 2743651.0}, {"date": "2025-09-09", "close": 92.11, "volume": 2024387.0}, {"date": "2025-09-10", "close": 89.19, "volume": 2503248.0}, {"date": "2025-09-11", "close": 87.67, "volume": 2338052.0}, {"date": "2025-09-12", "close": 86.81, "volume": 2045332.0}, {"date": "2025-09-15", "close": 86.41, "volume": 1815254.0}, {"date": "2025-09-16", "close": 86.94, "volume": 1635344.0}, {"date": "2025-09-17", "close": 87.67, "volume": 2229300.0}, {"date": "2025-09-18", "close": 90.03, "volume": 2139638.0}, {"date": "2025-09-19", "close": 91.81, "volume": 11604210.0}, {"date": "2025-09-22", "close": 96.31, "volume": 3371336.0}, {"date": "2025-09-23", "close": 93.85, "volume": 2652064.0}, {"date": "2025-09-24", "close": 93.27, "volume": 1682933.0}, {"date": "2025-09-25", "close": 93.36, "volume": 914974.0}, {"date": "2025-09-26", "close": 93.02, "volume": 1005999.0}, {"date": "2025-09-29", "close": 90.46, "volume": 1527006.0}, {"date": "2025-09-30", "close": 91.08, "volume": 987121.0}, {"date": "2025-10-01", "close": 90.47, "volume": 1224792.0}, {"date": "2025-10-02", "close": 91.54, "volume": 1126108.0}, {"date": "2025-10-03", "close": 93.48, "volume": 1680429.0}, {"date": "2025-10-06", "close": 92.41, "volume": 1368303.0}, {"date": "2025-10-07", "close": 89.45, "volume": 936156.0}, {"date": "2025-10-08", "close": 91.53, "volume": 1071648.0}, {"date": "2025-10-09", "close": 90.11, "volume": 833035.0}, {"date": "2025-10-10", "close": 83.24, "volume": 1253216.0}, {"date": "2025-10-13", "close": 87.92, "volume": 1055760.0}, {"date": "2025-10-14", "close": 87.87, "volume": 884589.0}, {"date": "2025-10-15", "close": 89.97, "volume": 881088.0}, {"date": "2025-10-16", "close": 91.675, "volume": 724612.0}, {"date": "2025-10-17", "close": 92.13, "volume": 1020414.0}, {"date": "2025-10-20", "close": 93.16, "volume": 1166136.0}, {"date": "2025-10-21", "close": 93.49, "volume": 927919.0}, {"date": "2025-10-22", "close": 90.67, "volume": 1295628.0}, {"date": "2025-10-23", "close": 92.06, "volume": 1213164.0}, {"date": "2025-10-24", "close": 90.71, "volume": 861755.0}, {"date": "2025-10-27", "close": 92.13, "volume": 748009.0}, {"date": "2025-10-28", "close": 97.42, "volume": 9398465.0}, {"date": "2025-10-29", "close": 95.48, "volume": 4381015.0}, {"date": "2025-10-30", "close": 95.99, "volume": 2651978.0}, {"date": "2025-10-31", "close": 94.92, "volume": 2851843.0}, {"date": "2025-11-03", "close": 93.58, "volume": 3168778.0}, {"date": "2025-11-04", "close": 87.54, "volume": 3909444.0}, {"date": "2025-11-05", "close": 89.7, "volume": 1988585.0}, {"date": "2025-11-06", "close": 87.12, "volume": 1810227.0}, {"date": "2025-11-07", "close": 85.9, "volume": 1670079.0}, {"date": "2025-11-10", "close": 86.88, "volume": 1374217.0}, {"date": "2025-11-11", "close": 86.52, "volume": 1086238.0}, {"date": "2025-11-12", "close": 87.84, "volume": 1018541.0}, {"date": "2025-11-13", "close": 86.2, "volume": 1009142.0}, {"date": "2025-11-14", "close": 84.98, "volume": 1282708.0}, {"date": "2025-11-17", "close": 81.63, "volume": 839925.0}, {"date": "2025-11-18", "close": 81.14, "volume": 959669.0}, {"date": "2025-11-19", "close": 81.61, "volume": 1579604.0}, {"date": "2025-11-20", "close": 79.25, "volume": 3328918.0}, {"date": "2025-11-21", "close": 81.69, "volume": 2122707.0}, {"date": "2025-11-24", "close": 83.05, "volume": 970855.0}, {"date": "2025-11-25", "close": 84.45, "volume": 1336101.0}, {"date": "2025-11-26", "close": 85.62, "volume": 1420205.0}, {"date": "2025-11-28", "close": 85.89, "volume": 304797.0}, {"date": "2025-12-01", "close": 85.75, "volume": 1529836.0}, {"date": "2025-12-02", "close": 88.25, "volume": 716087.0}, {"date": "2025-12-03", "close": 89.36, "volume": 754882.0}, {"date": "2025-12-04", "close": 88.97, "volume": 608681.0}, {"date": "2025-12-05", "close": 89.96, "volume": 771075.0}, {"date": "2025-12-08", "close": 89.4, "volume": 844973.0}, {"date": "2025-12-09", "close": 89.1, "volume": 968642.0}, {"date": "2025-12-10", "close": 89.64, "volume": 1377045.0}, {"date": "2025-12-11", "close": 89.41, "volume": 671105.0}, {"date": "2025-12-12", "close": 88.07, "volume": 1215646.0}, {"date": "2025-12-15", "close": 87.7, "volume": 850967.0}, {"date": "2025-12-16", "close": 86.57, "volume": 1408552.0}, {"date": "2025-12-17", "close": 85.92, "volume": 824291.0}, {"date": "2025-12-18", "close": 85.14, "volume": 930249.0}, {"date": "2025-12-19", "close": 85.63, "volume": 2715915.0}, {"date": "2025-12-22", "close": 86.45, "volume": 710718.0}, {"date": "2025-12-23", "close": 86.25, "volume": 913489.0}, {"date": "2025-12-24", "close": 86.14, "volume": 227066.0}, {"date": "2025-12-26", "close": 86.12, "volume": 473209.0}, {"date": "2025-12-29", "close": 85.46, "volume": 587363.0}, {"date": "2025-12-30", "close": 85.81, "volume": 555390.0}, {"date": "2025-12-31", "close": 84.51, "volume": 579316.0}, {"date": "2026-01-02", "close": 86.27, "volume": 1005290.0}, {"date": "2026-01-05", "close": 87.06, "volume": 797430.0}, {"date": "2026-01-06", "close": 88.12, "volume": 1113342.0}, {"date": "2026-01-07", "close": 81.49, "volume": 2886126.0}, {"date": "2026-01-08", "close": 82.88, "volume": 1028007.0}, {"date": "2026-01-09", "close": 81.78, "volume": 1462545.0}, {"date": "2026-01-12", "close": 80.46, "volume": 1042162.0}, {"date": "2026-01-13", "close": 80.29, "volume": 740309.0}, {"date": "2026-01-14", "close": 81.95, "volume": 601647.0}, {"date": "2026-01-15", "close": 80.64, "volume": 821661.0}, {"date": "2026-01-16", "close": 80.11, "volume": 605717.0}, {"date": "2026-01-20", "close": 79.85, "volume": 1070742.0}, {"date": "2026-01-21", "close": 80.95, "volume": 599266.0}, {"date": "2026-01-22", "close": 81.59, "volume": 1704423.0}, {"date": "2026-01-23", "close": 80.91, "volume": 1540237.0}, {"date": "2026-01-26", "close": 82.5, "volume": 1104946.0}, {"date": "2026-01-27", "close": 82.81, "volume": 2179280.0}, {"date": "2026-01-28", "close": 77.18, "volume": 5728559.0}, {"date": "2026-01-29", "close": 78.11, "volume": 2006980.0}, {"date": "2026-01-30", "close": 78.11, "volume": 1803790.0}, {"date": "2026-02-02", "close": 79.82, "volume": 1394560.0}, {"date": "2026-02-03", "close": 78.8, "volume": 2025292.0}, {"date": "2026-02-04", "close": 80.95, "volume": 2362789.0}, {"date": "2026-02-05", "close": 82.72, "volume": 2057899.0}, {"date": "2026-02-06", "close": 83.72, "volume": 1630995.0}, {"date": "2026-02-09", "close": 83.16, "volume": 1242619.0}, {"date": "2026-02-10", "close": 84.31, "volume": 852829.0}, {"date": "2026-02-11", "close": 85.82, "volume": 850562.0}, {"date": "2026-02-12", "close": 82.9, "volume": 891723.0}, {"date": "2026-02-13", "close": 84.44, "volume": 1045869.0}, {"date": "2026-02-17", "close": 84.29, "volume": 1005822.0}, {"date": "2026-02-18", "close": 84.06, "volume": 1311805.0}, {"date": "2026-02-19", "close": 81.31, "volume": 942955.0}, {"date": "2026-02-20", "close": 82.24, "volume": 1084619.0}, {"date": "2026-02-23", "close": 82.46, "volume": 980280.0}, {"date": "2026-02-24", "close": 83.18, "volume": 1363038.0}, {"date": "2026-02-25", "close": 82.36, "volume": 1193698.0}, {"date": "2026-02-26", "close": 82.46, "volume": 1860950.0}, {"date": "2026-02-27", "close": 82.9, "volume": 1451484.0}, {"date": "2026-03-02", "close": 81.92, "volume": 1369002.0}, {"date": "2026-03-03", "close": 81.27, "volume": 1610066.0}, {"date": "2026-03-04", "close": 79.46, "volume": 1251612.0}, {"date": "2026-03-05", "close": 79.41, "volume": 1438331.0}, {"date": "2026-03-06", "close": 77.64, "volume": 957398.0}, {"date": "2026-03-09", "close": 78.04, "volume": 1527713.0}, {"date": "2026-03-10", "close": 78.17, "volume": 1709491.0}, {"date": "2026-03-11", "close": 78.63, "volume": 1476251.0}, {"date": "2026-03-12", "close": 78.77, "volume": 830369.0}, {"date": "2026-03-13", "close": 78.12, "volume": 870695.0}, {"date": "2026-03-16", "close": 78.31, "volume": 1073841.0}, {"date": "2026-03-17", "close": 77.96, "volume": 1158908.0}, {"date": "2026-03-18", "close": 77.13, "volume": 1246830.0}, {"date": "2026-03-19", "close": 77.74, "volume": 1098220.0}, {"date": "2026-03-20", "close": 78.16, "volume": 3641476.0}, {"date": "2026-03-23", "close": 78.76, "volume": 1245248.0}, {"date": "2026-03-24", "close": 79.64, "volume": 1386061.0}, {"date": "2026-03-25", "close": 80.74, "volume": 951446.0}, {"date": "2026-03-26", "close": 80.61, "volume": 910648.0}, {"date": "2026-03-27", "close": 77.35, "volume": 1148678.0}, {"date": "2026-03-30", "close": 76.02, "volume": 580793.0}, {"date": "2026-03-31", "close": 77.4, "volume": 875045.0}, {"date": "2026-04-01", "close": 77.07, "volume": 1470150.0}, {"date": "2026-04-02", "close": 78.7, "volume": 2545586.0}, {"date": "2026-04-06", "close": 79.43, "volume": 793999.0}, {"date": "2026-04-07", "close": 77.78, "volume": 1348031.0}, {"date": "2026-04-08", "close": 79.57, "volume": 1211649.0}, {"date": "2026-04-09", "close": 79.83, "volume": 1166591.0}, {"date": "2026-04-10", "close": 79.81, "volume": 780338.0}, {"date": "2026-04-13", "close": 79.77, "volume": 850715.0}, {"date": "2026-04-14", "close": 80.61, "volume": 1000584.0}, {"date": "2026-04-15", "close": 81.19, "volume": 474505.0}, {"date": "2026-04-16", "close": 81.72, "volume": 728922.0}, {"date": "2026-04-17", "close": 81.9, "volume": 1085858.0}, {"date": "2026-04-20", "close": 82.61, "volume": 661462.0}, {"date": "2026-04-21", "close": 83.09, "volume": 597863.0}, {"date": "2026-04-22", "close": 84.98, "volume": 1013400.0}, {"date": "2026-04-23", "close": 84.65, "volume": 498755.0}, {"date": "2026-04-24", "close": 87.8, "volume": 1495549.0}, {"date": "2026-04-27", "close": 85.84, "volume": 717034.0}, {"date": "2026-04-28", "close": 84.87, "volume": 675683.0}, {"date": "2026-04-29", "close": 86.48, "volume": 930977.0}, {"date": "2026-04-30", "close": 94.22, "volume": 1769759.0}, {"date": "2026-05-01", "close": 93.5, "volume": 1478883.0}, {"date": "2026-05-04", "close": 92.53, "volume": 923123.0}, {"date": "2026-05-05", "close": 96.35, "volume": 1667640.0}, {"date": "2026-05-06", "close": 88.94, "volume": 2429333.0}, {"date": "2026-05-07", "close": 88.97, "volume": 1432940.0}, {"date": "2026-05-08", "close": 90.53, "volume": 1091951.0}, {"date": "2026-05-11", "close": 93.41, "volume": 991283.0}, {"date": "2026-05-12", "close": 89.73, "volume": 884864.0}, {"date": "2026-05-13", "close": 91.51, "volume": 945559.0}, {"date": "2026-05-14", "close": 90.46, "volume": 725093.0}, {"date": "2026-05-15", "close": 92.25, "volume": 1033469.0}, {"date": "2026-05-18", "close": 94.21, "volume": 1337088.0}, {"date": "2026-05-19", "close": 94.57, "volume": 1211982.0}, {"date": "2026-05-20", "close": 98.775, "volume": 1227930.0}, {"date": "2026-05-21", "close": 97.74, "volume": 1212338.0}, {"date": "2026-05-22", "close": 106.43, "volume": 1497256.0}, {"date": "2026-05-26", "close": 108.23, "volume": 1383723.0}, {"date": "2026-05-27", "close": 103.91, "volume": 1354145.0}, {"date": "2026-05-28", "close": 106.42, "volume": 1286624.0}, {"date": "2026-05-29", "close": 103.56, "volume": 1805726.0}, {"date": "2026-06-01", "close": 99.97, "volume": 1114180.0}, {"date": "2026-06-02", "close": 102.74, "volume": 2016781.0}, {"date": "2026-06-03", "close": 104.73, "volume": 1064704.0}, {"date": "2026-06-04", "close": 103.97, "volume": 893396.0}, {"date": "2026-06-05", "close": 98.28, "volume": 1004190.0}, {"date": "2026-06-08", "close": 99.89, "volume": 1863627.0}, {"date": "2026-06-09", "close": 97.94, "volume": 1526933.0}, {"date": "2026-06-10", "close": 95.0, "volume": 1429645.0}, {"date": "2026-06-11", "close": 97.66, "volume": 1262688.0}, {"date": "2026-06-12", "close": 98.59, "volume": 710208.0}, {"date": "2026-06-15", "close": 101.28, "volume": 850268.0}, {"date": "2026-06-16", "close": 96.56, "volume": 1016222.0}, {"date": "2026-06-17", "close": 94.65, "volume": 932306.0}, {"date": "2026-06-18", "close": 98.42, "volume": 2487426.0}, {"date": "2026-06-22", "close": 101.98, "volume": 2320143.0}, {"date": "2026-06-23", "close": 99.6, "volume": 1605969.0}, {"date": "2026-06-24", "close": 97.18, "volume": 2644287.0}, {"date": "2026-06-25", "close": 95.37, "volume": 1347613.0}, {"date": "2026-06-26", "close": 93.88, "volume": 2051492.0}, {"date": "2026-06-29", "close": 93.54, "volume": 798344.0}, {"date": "2026-06-30", "close": 93.27, "volume": 1058625.0}, {"date": "2026-07-01", "close": 90.88, "volume": 1272472.0}, {"date": "2026-07-02", "close": 87.57, "volume": 1364750.0}, {"date": "2026-07-06", "close": 87.13, "volume": 937895.0}, {"date": "2026-07-07", "close": 85.13, "volume": 816432.0}, {"date": "2026-07-08", "close": 83.87, "volume": 1298297.0}, {"date": "2026-07-09", "close": 85.45, "volume": 1109993.0}, {"date": "2026-07-10", "close": 85.81, "volume": 783315.0}, {"date": "2026-07-13", "close": 84.35, "volume": 751807.0}, {"date": "2026-07-14", "close": 82.51, "volume": 919305.0}, {"date": "2026-07-15", "close": 83.44, "volume": 894815.0}, {"date": "2026-07-16", "close": 83.5, "volume": 1215344.0}, {"date": "2026-07-17", "close": 85.5, "volume": 1094321.0}, {"date": "2026-07-20", "close": 85.72, "volume": 802913.0}, {"date": "2026-07-21", "close": 88.93, "volume": 973930.0}, {"date": "2026-07-22", "close": 89.48, "volume": 755689.0}, {"date": "2026-07-23", "close": 86.73, "volume": 1174190.0}, {"date": "2026-07-24", "close": 86.51, "volume": 1116464.0}, {"date": "2026-07-27", "close": 89.76, "volume": 1371122.0}, {"date": "2026-07-28", "close": 91.76, "volume": 1904645.0}, {"date": "2026-07-29", "close": 89.5, "volume": 2949621.0}, {"date": "2026-07-30", "close": 90.74, "volume": 1016549.0}, {"date": "2026-07-31", "close": 90.57, "volume": 1236907.0}, {"date": "2026-08-03", "close": 89.49, "volume": 1500996.0}, {"date": "2026-08-04", "close": 95.04, "volume": 1983629.0}, {"date": "2026-08-05", "close": 95.25, "volume": 1459675.0}, {"date": "2026-08-06", "close": 95.33, "volume": 1139933.0}, {"date": "2026-08-07", "close": 99.08, "volume": 1000621.0}, {"date": "2026-08-10", "close": 96.995, "volume": 1288341.0}, {"date": "2026-08-11", "close": 96.68, "volume": 885148.0}, {"date": "2026-08-12", "close": 98.24, "volume": 818523.0}, {"date": "2026-08-13", "close": 98.44, "volume": 762650.0}, {"date": "2026-08-14", "close": 98.11, "volume": 1132717.0}, {"date": "2026-08-17", "close": 96.04, "volume": 1331014.0}], "refreshing": true}