{"ticker": "SPGP", "overview": {"name": "Invesco S&P 500 GARP ETF", "country": "United States"}, "description": "", "exchange": "NYSE Arca", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SPGP", "has_prices": true, "as_of": "2026-10-09", "last": 122.31, "prev_close": 121.85, "change": 0.46000000000000796, "change_pct": 0.0037751333606894375, "session_volume": 34427.0, "vwap_5": 121.16250031928132, "vwap_20": 120.89643324539934, "vwap_60": 124.2112788330929, "vwap_250": 116.57346970072268, "high_52w": 129.02, "low_52w": 104.24, "avg_volume_20": 91280.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-d6484f32d001408c82a94d6d6ec8f43c-29", "src": "CONGRESS", "ticker": "SPGP", "cik": "", "company": "Invesco S&P 500 GARP ETF", "company_raw": "Invesco S&P 500 GARP ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper trims SPGP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d6484f32-d001-408c-82a9-4d6d6ec8f43c/", "trade_date": "2023-02-15", "timestamp": "2023-02-15", "mins": 1953578}, {"id": "SENATE-ba5ba5e2085a45ce9075fb818e972877-18", "src": "CONGRESS", "ticker": "SPGP", "cik": "", "company": "Invesco S&P 500 GARP ETF", "company_raw": "Invesco S&P 500 GARP ETF", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper buys SPGP ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ba5ba5e2-085a-45ce-9075-fb818e972877/", "trade_date": "2022-08-10", "timestamp": "2022-08-10", "mins": 2225738}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-02-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d6484f32-d001-408c-82a9-4d6d6ec8f43c/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-08-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ba5ba5e2-085a-45ce-9075-fb818e972877/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-02-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d6484f32-d001-408c-82a9-4d6d6ec8f43c/"}}], "activity": [], "announcements": [], "performance": {"ticker": "SPGP", "has_prices": true, "summary": {"n": 1, "avg": 0.39416391200273565, "win_rate": 1.0, "best": 0.39416391200273565, "worst": 0.39416391200273565, "as_of": "2026-10-09"}, "buys": [{"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2022-08-10", "score": 0.0, "ref_price": 87.73, "return": 0.39416391200273565}]}, "price_series": [{"date": "2016-10-10", "close": 33.6176, "volume": 380.0}, {"date": "2016-10-11", "close": 33.17, "volume": 3597.0}, {"date": "2016-10-12", "close": 33.3, "volume": 205.0}, {"date": "2016-10-13", "close": 33.175, "volume": 20229.0}, {"date": "2016-10-14", "close": 33.171, "volume": 8071.0}, {"date": "2016-10-17", "close": 33.026, "volume": 538.0}, {"date": "2016-10-18", "close": 33.42, "volume": 120.0}, {"date": "2016-10-19", "close": 33.51, "volume": 2268.0}, {"date": "2016-10-20", "close": 33.5, "volume": 11107.0}, {"date": "2016-10-21", "close": 33.55, "volume": 7687.0}, {"date": "2016-10-24", "close": 33.79, "volume": 5414.0}, {"date": "2016-10-25", "close": 33.503, "volume": 3260.0}, {"date": "2016-10-26", "close": 33.505, "volume": 417.0}, {"date": "2016-10-27", "close": 33.435, "volume": 897.0}, {"date": "2016-10-28", "close": 33.3554, "volume": 16920.0}, {"date": "2016-10-31", "close": 33.23, "volume": 1940.0}, {"date": "2016-11-01", "close": 32.94, "volume": 1409.0}, {"date": "2016-11-02", "close": 32.908, "volume": 3075.0}, {"date": "2016-11-03", "close": 32.59, "volume": 2597.0}, {"date": "2016-11-04", "close": 32.7221, "volume": 3198.0}, {"date": "2016-11-07", "close": 33.45, "volume": 33234.0}, {"date": "2016-11-08", "close": 33.71, "volume": 2756.0}, {"date": "2016-11-09", "close": 33.8901, "volume": 6860.0}, {"date": "2016-11-10", "close": 33.855, "volume": 37937.0}, {"date": "2016-11-11", "close": 33.63, "volume": 3258.0}, {"date": "2016-11-14", "close": 33.4132, "volume": 603.0}, {"date": "2016-11-15", "close": 33.53, "volume": 970.0}, {"date": "2016-11-16", "close": 33.53, "volume": null}, {"date": "2016-11-17", "close": 33.7284, "volume": 2788.0}, {"date": "2016-11-18", "close": 33.73, "volume": 1418.0}, {"date": "2016-11-21", "close": 33.9597, "volume": 5514.0}, {"date": "2016-11-22", "close": 34.1, "volume": 28086.0}, {"date": "2016-11-23", "close": 33.96, "volume": 890.0}, {"date": "2016-11-25", "close": 34.02, "volume": 2711.0}, {"date": "2016-11-28", "close": 33.93, "volume": 9730.0}, {"date": "2016-11-29", "close": 34.01, "volume": 1390.0}, {"date": "2016-11-30", "close": 33.6198, "volume": 670.0}, {"date": "2016-12-01", "close": 33.1196, "volume": 1886.0}, {"date": "2016-12-02", "close": 33.1196, "volume": null}, {"date": "2016-12-05", "close": 33.47, "volume": 3172.0}, {"date": "2016-12-06", "close": 33.5199, "volume": 1910.0}, {"date": "2016-12-07", "close": 33.8528, "volume": 624.0}, {"date": "2016-12-08", "close": 33.9464, "volume": 3772.0}, {"date": "2016-12-09", "close": 34.09, "volume": 5851.0}, {"date": "2016-12-12", "close": 33.994, "volume": 1721.0}, {"date": "2016-12-13", "close": 34.3, "volume": 171664.0}, {"date": "2016-12-14", "close": 34.13, "volume": 2515.0}, {"date": "2016-12-15", "close": 34.16, "volume": 3239.0}, {"date": "2016-12-16", "close": 33.97, "volume": 45241.0}, {"date": "2016-12-19", "close": 33.99, "volume": 2919.0}, {"date": "2016-12-20", "close": 34.13, "volume": 8235.0}, {"date": "2016-12-21", "close": 34.13, "volume": 1027.0}, {"date": "2016-12-22", "close": 33.947, "volume": 1266.0}, {"date": "2016-12-23", "close": 34.025, "volume": 999.0}, {"date": "2016-12-27", "close": 34.2, "volume": 1806.0}, {"date": "2016-12-28", "close": 33.9638, "volume": 1964.0}, {"date": "2016-12-29", "close": 33.95, "volume": 296.0}, {"date": "2016-12-30", "close": 33.59, "volume": 14169.0}, {"date": "2017-01-03", "close": 33.97, "volume": 2082.0}, {"date": "2017-01-04", "close": 34.18, "volume": 741.0}, {"date": "2017-01-05", "close": 34.38, "volume": 460.0}, {"date": "2017-01-06", "close": 34.61, "volume": 5403.0}, {"date": "2017-01-09", "close": 34.49, "volume": 4922.0}, {"date": "2017-01-10", "close": 34.62, "volume": 607.0}, {"date": "2017-01-11", "close": 34.3882, "volume": 7477.0}, {"date": "2017-01-12", "close": 34.323, "volume": 3048.0}, {"date": "2017-01-13", "close": 34.7175, "volume": 416.0}, {"date": "2017-01-17", "close": 34.58, "volume": 9002.0}, {"date": "2017-01-18", "close": 34.65, "volume": 7809.0}, {"date": "2017-01-19", "close": 34.61, "volume": 5183.0}, {"date": "2017-01-20", "close": 34.69, "volume": 1898.0}, {"date": "2017-01-23", "close": 34.6992, "volume": 20692.0}, {"date": "2017-01-24", "close": 34.75, "volume": 7852.0}, {"date": "2017-01-25", "close": 35.1964, "volume": 6688.0}, {"date": "2017-01-26", "close": 35.213, "volume": 1704.0}, {"date": "2017-01-27", "close": 35.15, "volume": 9572.0}, {"date": "2017-01-30", "close": 34.93, "volume": 11726.0}, {"date": "2017-01-31", "close": 34.95, "volume": 2695.0}, {"date": "2017-02-01", "close": 34.92, "volume": 1579.0}, {"date": "2017-02-02", "close": 34.96, "volume": 5586.0}, {"date": "2017-02-03", "close": 35.1699, "volume": 970.0}, {"date": "2017-02-06", "close": 35.1, "volume": 951.0}, {"date": "2017-02-07", "close": 35.238, "volume": 9233.0}, {"date": "2017-02-08", "close": 35.21, "volume": 8725.0}, {"date": "2017-02-09", "close": 35.5794, "volume": 817.0}, {"date": "2017-02-10", "close": 35.68, "volume": 21346.0}, {"date": "2017-02-13", "close": 35.93, "volume": 2195.0}, {"date": "2017-02-14", "close": 36.01, "volume": 9335.0}, {"date": "2017-02-15", "close": 36.2908, "volume": 24982.0}, {"date": "2017-02-16", "close": 36.2062, "volume": 313.0}, {"date": "2017-02-17", "close": 36.3298, "volume": 1761.0}, {"date": "2017-02-21", "close": 36.55, "volume": 12826.0}, {"date": "2017-02-22", "close": 36.49, "volume": 18518.0}, {"date": "2017-02-23", "close": 36.34, "volume": 1105.0}, {"date": "2017-02-24", "close": 36.3894, "volume": 14011.0}, {"date": "2017-02-27", "close": 36.53, "volume": 3174.0}, {"date": "2017-02-28", "close": 36.5156, "volume": 582.0}, {"date": "2017-03-01", "close": 36.98, "volume": 20929.0}, {"date": "2017-03-02", "close": 36.8596, "volume": 4526.0}, {"date": "2017-03-03", "close": 36.9389, "volume": 28118.0}, {"date": "2017-03-06", "close": 36.8279, "volume": 1659.0}, {"date": "2017-03-07", "close": 36.69, "volume": 441.0}, {"date": "2017-03-08", "close": 36.78, "volume": 4859.0}, {"date": "2017-03-09", "close": 36.75, "volume": 24516.0}, {"date": "2017-03-10", "close": 36.91, "volume": 17491.0}, {"date": "2017-03-13", "close": 36.97, "volume": 1748.0}, {"date": "2017-03-14", "close": 36.93, "volume": 1773.0}, {"date": "2017-03-15", "close": 37.26, "volume": 18919.0}, {"date": "2017-03-16", "close": 37.16, "volume": 1126.0}, {"date": "2017-03-17", "close": 37.1501, "volume": 1643.0}, {"date": "2017-03-20", "close": 37.12, "volume": 14519.0}, {"date": "2017-03-21", "close": 36.7042, "volume": 23178.0}, {"date": "2017-03-22", "close": 36.8, "volume": 1514.0}, {"date": "2017-03-23", "close": 36.75, "volume": 4072.0}, {"date": "2017-03-24", "close": 36.71, "volume": 1959.0}, {"date": "2017-03-27", "close": 36.91, "volume": 177.0}, {"date": "2017-03-28", "close": 37.19, "volume": 4373.0}, {"date": "2017-03-29", "close": 37.27, "volume": 10570.0}, {"date": "2017-03-30", "close": 37.275, "volume": 2068.0}, {"date": "2017-03-31", "close": 37.31, "volume": 305645.0}, {"date": "2017-04-03", "close": 37.27, "volume": 11245.0}, {"date": "2017-04-04", "close": 37.34, "volume": 3083.0}, {"date": "2017-04-05", "close": 37.18, "volume": 4781.0}, {"date": "2017-04-06", "close": 37.3271, "volume": 9224.0}, {"date": "2017-04-07", "close": 37.42, "volume": 2319.0}, {"date": "2017-04-10", "close": 37.43, "volume": 3635.0}, {"date": "2017-04-11", "close": 37.33, "volume": 8438.0}, {"date": "2017-04-12", "close": 37.204, "volume": 8585.0}, {"date": "2017-04-13", "close": 37.14, "volume": 3339.0}, {"date": "2017-04-17", "close": 37.4, "volume": 6252.0}, {"date": "2017-04-18", "close": 37.44, "volume": 4127.0}, {"date": "2017-04-19", "close": 37.43, "volume": 3987.0}, {"date": "2017-04-20", "close": 37.71, "volume": 2121.0}, {"date": "2017-04-21", "close": 37.65, "volume": 32496.0}, {"date": "2017-04-24", "close": 38.0, "volume": 1839.0}, {"date": "2017-04-25", "close": 38.1742, "volume": 4044.0}, {"date": "2017-04-26", "close": 38.185, "volume": 969.0}, {"date": "2017-04-27", "close": 38.4284, "volume": 3543.0}, {"date": "2017-04-28", "close": 38.502, "volume": 2327.0}, {"date": "2017-05-01", "close": 38.72, "volume": 53896.0}, {"date": "2017-05-02", "close": 38.76, "volume": 10406.0}, {"date": "2017-05-03", "close": 38.65, "volume": 2959.0}, {"date": "2017-05-04", "close": 38.7688, "volume": 4464.0}, {"date": "2017-05-05", "close": 38.828, "volume": 586960.0}, {"date": "2017-05-08", "close": 38.68, "volume": 5222.0}, {"date": "2017-05-09", "close": 38.88, "volume": 4831.0}, {"date": "2017-05-10", "close": 38.8548, "volume": 3493.0}, {"date": "2017-05-11", "close": 38.8121, "volume": 2675.0}, {"date": "2017-05-12", "close": 38.83, "volume": 5944.0}, {"date": "2017-05-15", "close": 38.9894, "volume": 2705.0}, {"date": "2017-05-16", "close": 38.9845, "volume": 5331.0}, {"date": "2017-05-17", "close": 38.33, "volume": 4701.0}, {"date": "2017-05-18", "close": 38.5995, "volume": 1316.0}, {"date": "2017-05-19", "close": 38.68, "volume": 10804.0}, {"date": "2017-05-22", "close": 38.955, "volume": 222.0}, {"date": "2017-05-23", "close": 38.93, "volume": 2714.0}, {"date": "2017-05-24", "close": 39.2018, "volume": 4478.0}, {"date": "2017-05-25", "close": 39.6, "volume": 4752.0}, {"date": "2017-05-26", "close": 39.58, "volume": 1460.0}, {"date": "2017-05-30", "close": 39.64, "volume": 15481.0}, {"date": "2017-05-31", "close": 39.74, "volume": 2932.0}, {"date": "2017-06-01", "close": 40.01, "volume": 12217.0}, {"date": "2017-06-02", "close": 40.4, "volume": 1344.0}, {"date": "2017-06-05", "close": 40.42, "volume": 1698.0}, {"date": "2017-06-06", "close": 40.18, "volume": 40038.0}, {"date": "2017-06-07", "close": 40.3625, "volume": 2233.0}, {"date": "2017-06-08", "close": 40.3265, "volume": 19663.0}, {"date": "2017-06-09", "close": 39.87, "volume": 6489.0}, {"date": "2017-06-12", "close": 39.71, "volume": 3919.0}, {"date": "2017-06-13", "close": 40.11, "volume": 3694.0}, {"date": "2017-06-14", "close": 40.0206, "volume": 1303.0}, {"date": "2017-06-15", "close": 39.89, "volume": 2981.0}, {"date": "2017-06-16", "close": 39.72, "volume": 4980.0}, {"date": "2017-06-19", "close": 40.17, "volume": 3219.0}, {"date": "2017-06-20", "close": 40.09, "volume": 3923.0}, {"date": "2017-06-21", "close": 40.4004, "volume": 681.0}, {"date": "2017-06-22", "close": 40.5408, "volume": 7489.0}, {"date": "2017-06-23", "close": 40.4328, "volume": 19690.0}, {"date": "2017-06-26", "close": 40.4041, "volume": 27279.0}, {"date": "2017-06-27", "close": 40.11, "volume": 4647.0}, {"date": "2017-06-28", "close": 40.352, "volume": 1367.0}, {"date": "2017-06-29", "close": 39.89, "volume": 3462.0}, {"date": "2017-06-30", "close": 39.89, "volume": 3714.0}, {"date": "2017-07-03", "close": 39.6016, "volume": 575.0}, {"date": "2017-07-05", "close": 39.7977, "volume": 1647.0}, {"date": "2017-07-06", "close": 39.531, "volume": 1088.0}, {"date": "2017-07-07", "close": 39.9977, "volume": 3321.0}, {"date": "2017-07-10", "close": 40.1499, "volume": 922.0}, {"date": "2017-07-11", "close": 40.0783, "volume": 4679.0}, {"date": "2017-07-12", "close": 40.515, "volume": 970.0}, {"date": "2017-07-13", "close": 40.54, "volume": 88202.0}, {"date": "2017-07-14", "close": 40.87, "volume": 6123.0}, {"date": "2017-07-17", "close": 40.78, "volume": 10247.0}, {"date": "2017-07-18", "close": 41.0728, "volume": 6829.0}, {"date": "2017-07-19", "close": 41.386, "volume": 2628.0}, {"date": "2017-07-20", "close": 41.57, "volume": 840.0}, {"date": "2017-07-21", "close": 41.4686, "volume": 708.0}, {"date": "2017-07-24", "close": 41.639, "volume": 1529.0}, {"date": "2017-07-25", "close": 41.593, "volume": 49967.0}, {"date": "2017-07-26", "close": 41.91, "volume": 48408.0}, {"date": "2017-07-27", "close": 41.53, "volume": 22269.0}, {"date": "2017-07-28", "close": 41.52, "volume": 5478.0}, {"date": "2017-07-31", "close": 41.3317, "volume": 5764.0}, {"date": "2017-08-01", "close": 41.4238, "volume": 6647.0}, {"date": "2017-08-02", "close": 41.42, "volume": 15993.0}, {"date": "2017-08-03", "close": 41.34, "volume": 4785.0}, {"date": "2017-08-04", "close": 41.44, "volume": 6885.0}, {"date": "2017-08-07", "close": 41.6183, "volume": 4362.0}, {"date": "2017-08-08", "close": 41.4, "volume": 6252.0}, {"date": "2017-08-09", "close": 41.41, "volume": 7407.0}, {"date": "2017-08-10", "close": 40.9051, "volume": 8287.0}, {"date": "2017-08-11", "close": 40.86, "volume": 4234.0}, {"date": "2017-08-14", "close": 41.5044, "volume": 637.0}, {"date": "2017-08-15", "close": 41.36, "volume": 29664.0}, {"date": "2017-08-16", "close": 41.57, "volume": 10183.0}, {"date": "2017-08-17", "close": 40.9712, "volume": 5040.0}, {"date": "2017-08-18", "close": 41.0, "volume": 1923.0}, {"date": "2017-08-21", "close": 40.93, "volume": 2987.0}, {"date": "2017-08-22", "close": 41.54, "volume": 11759.0}, {"date": "2017-08-23", "close": 41.45, "volume": 2905.0}, {"date": "2017-08-24", "close": 41.26, "volume": 7028.0}, {"date": "2017-08-25", "close": 41.38, "volume": 3028.0}, {"date": "2017-08-28", "close": 41.43, "volume": 1763.0}, {"date": "2017-08-29", "close": 41.51, "volume": 2453.0}, {"date": "2017-08-30", "close": 41.93, "volume": 5278.0}, {"date": "2017-08-31", "close": 42.12, "volume": 8321.0}, {"date": "2017-09-01", "close": 42.302, "volume": 4524.0}, {"date": "2017-09-05", "close": 42.02, "volume": 21825.0}, {"date": "2017-09-06", "close": 42.248, "volume": 2902.0}, {"date": "2017-09-07", "close": 42.43, "volume": 49559.0}, {"date": "2017-09-08", "close": 42.3481, "volume": 1971.0}, {"date": "2017-09-11", "close": 42.75, "volume": 2610.0}, {"date": "2017-09-12", "close": 42.726, "volume": 13797.0}, {"date": "2017-09-13", "close": 42.78, "volume": 2104.0}, {"date": "2017-09-14", "close": 42.714, "volume": 1812.0}, {"date": "2017-09-15", "close": 42.805, "volume": 7303.0}, {"date": "2017-09-18", "close": 42.72, "volume": 10387.0}, {"date": "2017-09-19", "close": 42.87, "volume": 7122.0}, {"date": "2017-09-20", "close": 42.7846, "volume": 4439.0}, {"date": "2017-09-21", "close": 42.59, "volume": 4457.0}, {"date": "2017-09-22", "close": 42.5, "volume": 4237.0}, {"date": "2017-09-25", "close": 42.02, "volume": 8702.0}, {"date": "2017-09-26", "close": 42.08, "volume": 21459.0}, {"date": "2017-09-27", "close": 42.34, "volume": 8979.0}, {"date": "2017-09-28", "close": 42.47, "volume": 45273.0}, {"date": "2017-09-29", "close": 42.61, "volume": 15080.0}, {"date": "2017-10-02", "close": 42.79, "volume": 6286.0}, {"date": "2017-10-03", "close": 42.89, "volume": 16755.0}, {"date": "2017-10-04", "close": 43.05, "volume": 5270.0}, {"date": "2017-10-05", "close": 43.434, "volume": 5901.0}, {"date": "2017-10-06", "close": 43.56, "volume": 18115.0}, {"date": "2017-10-09", "close": 43.4566, "volume": 5467.0}, {"date": "2017-10-10", "close": 43.37, "volume": 4848.0}, {"date": "2017-10-11", "close": 43.68, "volume": 17928.0}, {"date": "2017-10-12", "close": 43.76, "volume": 38521.0}, {"date": "2017-10-13", "close": 43.838, "volume": 8243.0}, {"date": "2017-10-16", "close": 43.89, "volume": 50047.0}, {"date": "2017-10-17", "close": 43.828, "volume": 2791.0}, {"date": "2017-10-18", "close": 43.92, "volume": 8394.0}, {"date": "2017-10-19", "close": 43.93, "volume": 9791.0}, {"date": "2017-10-20", "close": 43.9766, "volume": 4105.0}, {"date": "2017-10-23", "close": 43.86, "volume": 5631.0}, {"date": "2017-10-24", "close": 43.95, "volume": 5500.0}, {"date": "2017-10-25", "close": 43.7816, "volume": 16428.0}, {"date": "2017-10-26", "close": 43.64, "volume": 6588.0}, {"date": "2017-10-27", "close": 44.14, "volume": 24224.0}, {"date": "2017-10-30", "close": 44.04, "volume": 57373.0}, {"date": "2017-10-31", "close": 44.26, "volume": 3730.0}, {"date": "2017-11-01", "close": 44.2, "volume": 4493.0}, {"date": "2017-11-02", "close": 44.16, "volume": 4237.0}, {"date": "2017-11-03", "close": 44.55, "volume": 25136.0}, {"date": "2017-11-06", "close": 44.72, "volume": 44777.0}, {"date": "2017-11-07", "close": 44.57, "volume": 13070.0}, {"date": "2017-11-08", "close": 44.86, "volume": 3769.0}, {"date": "2017-11-09", "close": 44.59, "volume": 8491.0}, {"date": "2017-11-10", "close": 44.59, "volume": 1908.0}, {"date": "2017-11-13", "close": 44.78, "volume": 5545.0}, {"date": "2017-11-14", "close": 44.74, "volume": 4509.0}, {"date": "2017-11-15", "close": 44.49, "volume": 4536.0}, {"date": "2017-11-16", "close": 44.945, "volume": 17549.0}, {"date": "2017-11-17", "close": 44.86, "volume": 27902.0}, {"date": "2017-11-20", "close": 44.87, "volume": 7987.0}, {"date": "2017-11-21", "close": 45.2512, "volume": 2064.0}, {"date": "2017-11-22", "close": 45.1, "volume": 5443.0}, {"date": "2017-11-24", "close": 45.4, "volume": 15477.0}, {"date": "2017-11-27", "close": 45.39, "volume": 7305.0}, {"date": "2017-11-28", "close": 45.38, "volume": 29639.0}, {"date": "2017-11-29", "close": 44.71, "volume": 6405.0}, {"date": "2017-11-30", "close": 45.24, "volume": 13012.0}, {"date": "2017-12-01", "close": 45.06, "volume": 12247.0}, {"date": "2017-12-04", "close": 44.37, "volume": 19408.0}, {"date": "2017-12-05", "close": 44.38, "volume": 1985.0}, {"date": "2017-12-06", "close": 44.6164, "volume": 717.0}, {"date": "2017-12-07", "close": 44.884, "volume": 18776.0}, {"date": "2017-12-08", "close": 45.13, "volume": 7195.0}, {"date": "2017-12-11", "close": 45.1784, "volume": 5983.0}, {"date": "2017-12-12", "close": 45.19, "volume": 17381.0}, {"date": "2017-12-13", "close": 45.33, "volume": 6035.0}, {"date": "2017-12-14", "close": 45.31, "volume": 3906.0}, {"date": "2017-12-15", "close": 45.63, "volume": 94357.0}, {"date": "2017-12-18", "close": 45.79, "volume": 22182.0}, {"date": "2017-12-19", "close": 45.6, "volume": 39537.0}, {"date": "2017-12-20", "close": 45.67, "volume": 5028.0}, {"date": "2017-12-21", "close": 45.51, "volume": 6927.0}, {"date": "2017-12-22", "close": 45.52, "volume": 8585.0}, {"date": "2017-12-26", "close": 45.43, "volume": 11136.0}, {"date": "2017-12-27", "close": 45.47, "volume": 9775.0}, {"date": "2017-12-28", "close": 45.56, "volume": 14524.0}, {"date": "2017-12-29", "close": 45.4275, "volume": 37937.0}, {"date": "2018-01-02", "close": 45.895, "volume": 38623.0}, {"date": "2018-01-03", "close": 46.43, "volume": 25632.0}, {"date": "2018-01-04", "close": 46.32, "volume": 21445.0}, {"date": "2018-01-05", "close": 46.9, "volume": 22410.0}, {"date": "2018-01-08", "close": 46.96, "volume": 32349.0}, {"date": "2018-01-09", "close": 47.26, "volume": 25399.0}, {"date": "2018-01-10", "close": 47.0, "volume": 15950.0}, {"date": "2018-01-11", "close": 47.23, "volume": 9776.0}, {"date": "2018-01-12", "close": 47.58, "volume": 15740.0}, {"date": "2018-01-16", "close": 47.5, "volume": 44624.0}, {"date": "2018-01-17", "close": 48.16, "volume": 45459.0}, {"date": "2018-01-18", "close": 48.0, "volume": 60159.0}, {"date": "2018-01-19", "close": 48.4141, "volume": 13588.0}, {"date": "2018-01-22", "close": 48.839, "volume": 25408.0}, {"date": "2018-01-23", "close": 49.3, "volume": 11448.0}, {"date": "2018-01-24", "close": 49.219, "volume": 38795.0}, {"date": "2018-01-25", "close": 49.26, "volume": 77423.0}, {"date": "2018-01-26", "close": 49.97, "volume": 27273.0}, {"date": "2018-01-29", "close": 49.63, "volume": 45798.0}, {"date": "2018-01-30", "close": 49.2375, "volume": 13633.0}, {"date": "2018-01-31", "close": 49.44, "volume": 12499.0}, {"date": "2018-02-01", "close": 49.07, "volume": 22795.0}, {"date": "2018-02-02", "close": 48.2, "volume": 31240.0}, {"date": "2018-02-05", "close": 46.6632, "volume": 52715.0}, {"date": "2018-02-06", "close": 47.35, "volume": 42333.0}, {"date": "2018-02-07", "close": 47.15, "volume": 22203.0}, {"date": "2018-02-08", "close": 45.15, "volume": 40058.0}, {"date": "2018-02-09", "close": 45.98, "volume": 30518.0}, {"date": "2018-02-12", "close": 46.84, "volume": 9018.0}, {"date": "2018-02-13", "close": 46.89, "volume": 11111.0}, {"date": "2018-02-14", "close": 47.62, "volume": 9454.0}, {"date": "2018-02-15", "close": 48.31, "volume": 24945.0}, {"date": "2018-02-16", "close": 48.5048, "volume": 11734.0}, {"date": "2018-02-20", "close": 48.2354, "volume": 8692.0}, {"date": "2018-02-21", "close": 48.08, "volume": 13617.0}, {"date": "2018-02-22", "close": 48.13, "volume": 39121.0}, {"date": "2018-02-23", "close": 48.91, "volume": 8276.0}, {"date": "2018-02-26", "close": 49.45, "volume": 52110.0}, {"date": "2018-02-27", "close": 48.96, "volume": 12435.0}, {"date": "2018-02-28", "close": 48.68, "volume": 11155.0}, {"date": "2018-03-01", "close": 47.8, "volume": 10428.0}, {"date": "2018-03-02", "close": 48.12, "volume": 23921.0}, {"date": "2018-03-05", "close": 48.6, "volume": 9707.0}, {"date": "2018-03-06", "close": 48.84, "volume": 6239.0}, {"date": "2018-03-07", "close": 48.97, "volume": 11196.0}, {"date": "2018-03-08", "close": 49.2408, "volume": 12993.0}, {"date": "2018-03-09", "close": 50.1, "volume": 9455.0}, {"date": "2018-03-12", "close": 50.13, "volume": 71601.0}, {"date": "2018-03-13", "close": 49.86, "volume": 15179.0}, {"date": "2018-03-14", "close": 49.64, "volume": 7305.0}, {"date": "2018-03-15", "close": 49.62, "volume": 3486.0}, {"date": "2018-03-16", "close": 49.77, "volume": 10056.0}, {"date": "2018-03-19", "close": 48.81, "volume": 20884.0}, {"date": "2018-03-20", "close": 49.23, "volume": 7355.0}, {"date": "2018-03-21", "close": 49.15, "volume": 15327.0}, {"date": "2018-03-22", "close": 47.8472, "volume": 12194.0}, {"date": "2018-03-23", "close": 47.02, "volume": 40051.0}, {"date": "2018-03-26", "close": 48.2408, "volume": 15305.0}, {"date": "2018-03-27", "close": 46.57, "volume": 6433.0}, {"date": "2018-03-28", "close": 46.48, "volume": 20412.0}, {"date": "2018-03-29", "close": 47.51, "volume": 10604.0}, {"date": "2018-04-02", "close": 46.19, "volume": 14107.0}, {"date": "2018-04-03", "close": 46.71, "volume": 39319.0}, {"date": "2018-04-04", "close": 47.33, "volume": 27916.0}, {"date": "2018-04-05", "close": 47.7536, "volume": 11535.0}, {"date": "2018-04-06", "close": 46.45, "volume": 39396.0}, {"date": "2018-04-09", "close": 46.91, "volume": 9401.0}, {"date": "2018-04-10", "close": 47.4948, "volume": 13645.0}, {"date": "2018-04-11", "close": 47.25, "volume": 19391.0}, {"date": "2018-04-12", "close": 47.8, "volume": 7229.0}, {"date": "2018-04-13", "close": 47.44, "volume": 26662.0}, {"date": "2018-04-16", "close": 47.885, "volume": 28710.0}, {"date": "2018-04-17", "close": 48.92, "volume": 25411.0}, {"date": "2018-04-18", "close": 49.1, "volume": 19353.0}, {"date": "2018-04-19", "close": 48.47, "volume": 6025.0}, {"date": "2018-04-20", "close": 48.14, "volume": 7403.0}, {"date": "2018-04-23", "close": 48.01, "volume": 26677.0}, {"date": "2018-04-24", "close": 47.03, "volume": 7002.0}, {"date": "2018-04-25", "close": 47.06, "volume": 19052.0}, {"date": "2018-04-26", "close": 48.205, "volume": 8288.0}, {"date": "2018-04-27", "close": 48.18, "volume": 7992.0}, {"date": "2018-04-30", "close": 47.94, "volume": 42506.0}, {"date": "2018-05-01", "close": 48.27, "volume": 6981.0}, {"date": "2018-05-02", "close": 47.97, "volume": 7414.0}, {"date": "2018-05-03", "close": 47.82, "volume": 4517.0}, {"date": "2018-05-04", "close": 48.53, "volume": 21412.0}, {"date": "2018-05-07", "close": 48.77, "volume": 15262.0}, {"date": "2018-05-08", "close": 48.8, "volume": 9508.0}, {"date": "2018-05-09", "close": 49.07, "volume": 10719.0}, {"date": "2018-05-10", "close": 49.48, "volume": 18222.0}, {"date": "2018-05-11", "close": 49.545, "volume": 11098.0}, {"date": "2018-05-14", "close": 49.46, "volume": 10427.0}, {"date": "2018-05-15", "close": 48.8916, "volume": 5617.0}, {"date": "2018-05-16", "close": 49.21, "volume": 27563.0}, {"date": "2018-05-17", "close": 49.07, "volume": 15626.0}, {"date": "2018-05-18", "close": 49.1135, "volume": 15075.0}, {"date": "2018-05-21", "close": 49.3, "volume": 10033.0}, {"date": "2018-05-22", "close": 48.9531, "volume": 45161.0}, {"date": "2018-05-23", "close": 49.56, "volume": 16289.0}, {"date": "2018-05-24", "close": 49.6002, "volume": 5625.0}, {"date": "2018-05-25", "close": 49.69, "volume": 15643.0}, {"date": "2018-05-29", "close": 49.49, "volume": 17162.0}, {"date": "2018-05-30", "close": 50.1557, "volume": 29196.0}, {"date": "2018-05-31", "close": 49.8997, "volume": 40542.0}, {"date": "2018-06-01", "close": 50.39, "volume": 25118.0}, {"date": "2018-06-04", "close": 50.8002, "volume": 5956.0}, {"date": "2018-06-05", "close": 50.8888, "volume": 40933.0}, {"date": "2018-06-06", "close": 51.4, "volume": 25172.0}, {"date": "2018-06-07", "close": 51.03, "volume": 27282.0}, {"date": "2018-06-08", "close": 51.35, "volume": 32409.0}, {"date": "2018-06-11", "close": 51.35, "volume": 17019.0}, {"date": "2018-06-12", "close": 51.68, "volume": 15839.0}, {"date": "2018-06-13", "close": 51.64, "volume": 33232.0}, {"date": "2018-06-14", "close": 51.8934, "volume": 111327.0}, {"date": "2018-06-15", "close": 51.9369, "volume": 19851.0}, {"date": "2018-06-18", "close": 51.82, "volume": 19201.0}, {"date": "2018-06-19", "close": 51.57, "volume": 16564.0}, {"date": "2018-06-20", "close": 51.9, "volume": 15191.0}, {"date": "2018-06-21", "close": 51.5496, "volume": 8813.0}, {"date": "2018-06-22", "close": 51.41, "volume": 12341.0}, {"date": "2018-06-25", "close": 50.34, "volume": 30332.0}, {"date": "2018-06-26", "close": 50.59, "volume": 25008.0}, {"date": "2018-06-27", "close": 49.94, "volume": 24422.0}, {"date": "2018-06-28", "close": 50.44, "volume": 18176.0}, {"date": "2018-06-29", "close": 50.8252, "volume": 14070.0}, {"date": "2018-07-02", "close": 50.98, "volume": 54326.0}, {"date": "2018-07-03", "close": 50.505, "volume": 46335.0}, {"date": "2018-07-05", "close": 50.95, "volume": 21174.0}, {"date": "2018-07-06", "close": 51.68, "volume": 13176.0}, {"date": "2018-07-09", "close": 51.9797, "volume": 58214.0}, {"date": "2018-07-10", "close": 52.19, "volume": 20380.0}, {"date": "2018-07-11", "close": 52.06, "volume": 13164.0}, {"date": "2018-07-12", "close": 52.52, "volume": 15754.0}, {"date": "2018-07-13", "close": 52.8, "volume": 40833.0}, {"date": "2018-07-16", "close": 52.52, "volume": 64714.0}, {"date": "2018-07-17", "close": 52.87, "volume": 14276.0}, {"date": "2018-07-18", "close": 53.0787, "volume": 60430.0}, {"date": "2018-07-19", "close": 52.645, "volume": 75327.0}, {"date": "2018-07-20", "close": 52.48, "volume": 27199.0}, {"date": "2018-07-23", "close": 52.51, "volume": 13666.0}, {"date": "2018-07-24", "close": 52.5099, "volume": 55556.0}, {"date": "2018-07-25", "close": 53.15, "volume": 42958.0}, {"date": "2018-07-26", "close": 52.67, "volume": 37331.0}, {"date": "2018-07-27", "close": 51.9237, "volume": 19899.0}, {"date": "2018-07-30", "close": 50.94, "volume": 26431.0}, {"date": "2018-07-31", "close": 51.33, "volume": 25917.0}, {"date": "2018-08-01", "close": 51.63, "volume": 51139.0}, {"date": "2018-08-02", "close": 52.25, "volume": 16394.0}, {"date": "2018-08-03", "close": 52.1587, "volume": 16324.0}, {"date": "2018-08-06", "close": 52.48, "volume": 34133.0}, {"date": "2018-08-07", "close": 52.722, "volume": 18933.0}, {"date": "2018-08-08", "close": 52.77, "volume": 40433.0}, {"date": "2018-08-09", "close": 52.75, "volume": 12844.0}, {"date": "2018-08-10", "close": 52.49, "volume": 9955.0}, {"date": "2018-08-13", "close": 52.2502, "volume": 61773.0}, {"date": "2018-08-14", "close": 52.69, "volume": 5673.0}, {"date": "2018-08-15", "close": 52.0607, "volume": 16468.0}, {"date": "2018-08-16", "close": 52.28, "volume": 6586.0}, {"date": "2018-08-17", "close": 51.98, "volume": 25474.0}, {"date": "2018-08-20", "close": 52.323, "volume": 24089.0}, {"date": "2018-08-21", "close": 52.63, "volume": 7376.0}, {"date": "2018-08-22", "close": 52.72, "volume": 10285.0}, {"date": "2018-08-23", "close": 52.7414, "volume": 126284.0}, {"date": "2018-08-24", "close": 53.3435, "volume": 28979.0}, {"date": "2018-08-27", "close": 53.6495, "volume": 7506.0}, {"date": "2018-08-28", "close": 53.815, "volume": 23490.0}, {"date": "2018-08-29", "close": 54.3, "volume": 28064.0}, {"date": "2018-08-30", "close": 54.26, "volume": 10307.0}, {"date": "2018-08-31", "close": 54.2, "volume": 31824.0}, {"date": "2018-09-04", "close": 54.09, "volume": 11480.0}, {"date": "2018-09-05", "close": 53.39, "volume": 11267.0}, {"date": "2018-09-06", "close": 53.3224, "volume": 9252.0}, {"date": "2018-09-07", "close": 53.2, "volume": 13532.0}, {"date": "2018-09-10", "close": 53.448, "volume": 12290.0}, {"date": "2018-09-11", "close": 53.69, "volume": 6987.0}, {"date": "2018-09-12", "close": 53.88, "volume": 59664.0}, {"date": "2018-09-13", "close": 53.9933, "volume": 8731.0}, {"date": "2018-09-14", "close": 54.18, "volume": 18638.0}, {"date": "2018-09-17", "close": 53.6, "volume": 7163.0}, {"date": "2018-09-18", "close": 53.96, "volume": 13826.0}, {"date": "2018-09-19", "close": 53.86, "volume": 10613.0}, {"date": "2018-09-20", "close": 54.36, "volume": 57350.0}, {"date": "2018-09-21", "close": 54.05, "volume": 26944.0}, {"date": "2018-09-24", "close": 54.08, "volume": 17871.0}, {"date": "2018-09-25", "close": 54.33, "volume": 37128.0}, {"date": "2018-09-26", "close": 54.5, "volume": 35460.0}, {"date": "2018-09-27", "close": 54.56, "volume": 11938.0}, {"date": "2018-09-28", "close": 54.53, "volume": 22551.0}, {"date": "2018-10-01", "close": 54.7168, "volume": 28513.0}, {"date": "2018-10-02", "close": 54.38, "volume": 43962.0}, {"date": "2018-10-03", "close": 54.54, "volume": 33072.0}, {"date": "2018-10-04", "close": 53.42, "volume": 59679.0}, {"date": "2018-10-05", "close": 52.8, "volume": 21205.0}, {"date": "2018-10-08", "close": 52.33, "volume": 41111.0}, {"date": "2018-10-09", "close": 52.4, "volume": 29820.0}, {"date": "2018-10-10", "close": 50.02, "volume": 15886.0}, {"date": "2018-10-11", "close": 49.29, "volume": 47179.0}, {"date": "2018-10-12", "close": 50.7, "volume": 35563.0}, {"date": "2018-10-15", "close": 50.1388, "volume": 6998.0}, {"date": "2018-10-16", "close": 51.51, "volume": 18232.0}, {"date": "2018-10-17", "close": 51.46, "volume": 30585.0}, {"date": "2018-10-18", "close": 50.3, "volume": 34788.0}, {"date": "2018-10-19", "close": 49.85, "volume": 16659.0}, {"date": "2018-10-22", "close": 50.1, "volume": 30102.0}, {"date": "2018-10-23", "close": 49.81, "volume": 12640.0}, {"date": "2018-10-24", "close": 47.75, "volume": 162374.0}, {"date": "2018-10-25", "close": 49.02, "volume": 86395.0}, {"date": "2018-10-26", "close": 48.09, "volume": 20229.0}, {"date": "2018-10-29", "close": 47.37, "volume": 10668.0}, {"date": "2018-10-30", "close": 48.01, "volume": 26759.0}, {"date": "2018-10-31", "close": 48.97, "volume": 39310.0}, {"date": "2018-11-01", "close": 49.77, "volume": 43184.0}, {"date": "2018-11-02", "close": 49.7, "volume": 27401.0}, {"date": "2018-11-05", "close": 49.71, "volume": 12473.0}, {"date": "2018-11-06", "close": 49.72, "volume": 13916.0}, {"date": "2018-11-07", "close": 51.49, "volume": 61228.0}, {"date": "2018-11-08", "close": 51.16, "volume": 46089.0}, {"date": "2018-11-09", "close": 50.62, "volume": 53803.0}, {"date": "2018-11-12", "close": 49.11, "volume": 19287.0}, {"date": "2018-11-13", "close": 49.03, "volume": 9436.0}, {"date": "2018-11-14", "close": 48.72, "volume": 17246.0}, {"date": "2018-11-15", "close": 49.31, "volume": 18839.0}, {"date": "2018-11-16", "close": 49.02, "volume": 7644.0}, {"date": "2018-11-19", "close": 47.2, "volume": 10908.0}, {"date": "2018-11-20", "close": 46.51, "volume": 38356.0}, {"date": "2018-11-21", "close": 46.9, "volume": 28247.0}, {"date": "2018-11-23", "close": 46.56, "volume": 2438.0}, {"date": "2018-11-26", "close": 47.33, "volume": 4858.0}, {"date": "2018-11-27", "close": 47.5186, "volume": 8156.0}, {"date": "2018-11-28", "close": 49.4, "volume": 41654.0}, {"date": "2018-11-29", "close": 49.27, "volume": 16943.0}, {"date": "2018-11-30", "close": 49.64, "volume": 11634.0}, {"date": "2018-12-03", "close": 50.59, "volume": 18655.0}, {"date": "2018-12-04", "close": 48.8, "volume": 20593.0}, {"date": "2018-12-06", "close": 48.88, "volume": 29130.0}, {"date": "2018-12-07", "close": 47.47, "volume": 12911.0}, {"date": "2018-12-10", "close": 47.82, "volume": 39570.0}, {"date": "2018-12-11", "close": 48.02, "volume": 24232.0}, {"date": "2018-12-12", "close": 48.3947, "volume": 7886.0}, {"date": "2018-12-13", "close": 48.293, "volume": 43818.0}, {"date": "2018-12-14", "close": 47.2081, "volume": 19986.0}, {"date": "2018-12-17", "close": 46.07, "volume": 27393.0}, {"date": "2018-12-18", "close": 46.41, "volume": 17390.0}, {"date": "2018-12-19", "close": 45.5039, "volume": 29925.0}, {"date": "2018-12-20", "close": 44.36, "volume": 38503.0}, {"date": "2018-12-21", "close": 43.39, "volume": 88276.0}, {"date": "2018-12-24", "close": 42.07, "volume": 23674.0}, {"date": "2018-12-26", "close": 44.68, "volume": 51220.0}, {"date": "2018-12-27", "close": 45.14, "volume": 70536.0}, {"date": "2018-12-28", "close": 45.17, "volume": 22567.0}, {"date": "2018-12-31", "close": 45.78, "volume": 57956.0}, {"date": "2019-01-02", "close": 45.51, "volume": 12277.0}, {"date": "2019-01-03", "close": 44.41, "volume": 17071.0}, {"date": "2019-01-04", "close": 46.48, "volume": 17942.0}, {"date": "2019-01-07", "close": 47.32, "volume": 31710.0}, {"date": "2019-01-08", "close": 47.87, "volume": 16379.0}, {"date": "2019-01-09", "close": 48.09, "volume": 9798.0}, {"date": "2019-01-10", "close": 48.39, "volume": 31280.0}, {"date": "2019-01-11", "close": 48.4238, "volume": 18584.0}, {"date": "2019-01-14", "close": 48.05, "volume": 10517.0}, {"date": "2019-01-15", "close": 48.69, "volume": 24878.0}, {"date": "2019-01-16", "close": 48.68, "volume": 14085.0}, {"date": "2019-01-17", "close": 49.04, "volume": 72013.0}, {"date": "2019-01-18", "close": 49.39, "volume": 65234.0}, {"date": "2019-01-22", "close": 48.8, "volume": 73441.0}, {"date": "2019-01-23", "close": 48.72, "volume": 40586.0}, {"date": "2019-01-24", "close": 48.73, "volume": 15351.0}, {"date": "2019-01-25", "close": 49.17, "volume": 40170.0}, {"date": "2019-01-28", "close": 48.725, "volume": 67908.0}, {"date": "2019-01-29", "close": 48.34, "volume": 16614.0}, {"date": "2019-01-30", "close": 49.34, "volume": 18363.0}, {"date": "2019-01-31", "close": 49.97, "volume": 24285.0}, {"date": "2019-02-01", "close": 50.1337, "volume": 5986.0}, {"date": "2019-02-04", "close": 50.55, "volume": 102261.0}, {"date": "2019-02-05", "close": 51.07, "volume": 49867.0}, {"date": "2019-02-06", "close": 50.86, "volume": 20962.0}, {"date": "2019-02-07", "close": 50.33, "volume": 17182.0}, {"date": "2019-02-08", "close": 50.6, "volume": 49118.0}, {"date": "2019-02-11", "close": 50.63, "volume": 60132.0}, {"date": "2019-02-12", "close": 51.435, "volume": 28218.0}, {"date": "2019-02-13", "close": 51.66, "volume": 25633.0}, {"date": "2019-02-14", "close": 51.68, "volume": 37258.0}, {"date": "2019-02-15", "close": 52.03, "volume": 18684.0}, {"date": "2019-02-19", "close": 52.14, "volume": 31082.0}, {"date": "2019-02-20", "close": 52.05, "volume": 38362.0}, {"date": "2019-02-21", "close": 51.88, "volume": 79416.0}, {"date": "2019-02-22", "close": 52.4, "volume": 24469.0}, {"date": "2019-02-25", "close": 52.58, "volume": 25816.0}, {"date": "2019-02-26", "close": 52.46, "volume": 11952.0}, {"date": "2019-02-27", "close": 52.68, "volume": 14190.0}, {"date": "2019-02-28", "close": 52.45, "volume": 45606.0}, {"date": "2019-03-01", "close": 52.99, "volume": 73699.0}, {"date": "2019-03-04", "close": 52.34, "volume": 143861.0}, {"date": "2019-03-05", "close": 52.19, "volume": 50021.0}, {"date": "2019-03-06", "close": 51.83, "volume": 20859.0}, {"date": "2019-03-07", "close": 51.24, "volume": 16048.0}, {"date": "2019-03-08", "close": 51.23, "volume": 26939.0}, {"date": "2019-03-11", "close": 51.977, "volume": 61024.0}, {"date": "2019-03-12", "close": 52.0706, "volume": 9990.0}, {"date": "2019-03-13", "close": 52.44, "volume": 15898.0}, {"date": "2019-03-14", "close": 52.55, "volume": 18484.0}, {"date": "2019-03-15", "close": 52.81, "volume": 10813.0}, {"date": "2019-03-18", "close": 52.86, "volume": 37720.0}, {"date": "2019-03-19", "close": 52.98, "volume": 26508.0}, {"date": "2019-03-20", "close": 53.08, "volume": 33598.0}, {"date": "2019-03-21", "close": 53.75, "volume": 32099.0}, {"date": "2019-03-22", "close": 52.63, "volume": 19177.0}, {"date": "2019-03-25", "close": 52.57, "volume": 13434.0}, {"date": "2019-03-26", "close": 53.05, "volume": 23951.0}, {"date": "2019-03-27", "close": 52.76, "volume": 16961.0}, {"date": "2019-03-28", "close": 52.87, "volume": 27296.0}, {"date": "2019-03-29", "close": 53.37, "volume": 13295.0}, {"date": "2019-04-01", "close": 54.017, "volume": 23449.0}, {"date": "2019-04-02", "close": 54.36, "volume": 26464.0}, {"date": "2019-04-03", "close": 54.44, "volume": 71031.0}, {"date": "2019-04-04", "close": 54.3047, "volume": 46846.0}, {"date": "2019-04-05", "close": 54.7, "volume": 40038.0}, {"date": "2019-04-08", "close": 54.66, "volume": 33098.0}, {"date": "2019-04-09", "close": 54.37, "volume": 13529.0}, {"date": "2019-04-10", "close": 54.71, "volume": 15075.0}, {"date": "2019-04-11", "close": 54.69, "volume": 704030.0}, {"date": "2019-04-12", "close": 54.79, "volume": 14538.0}, {"date": "2019-04-15", "close": 54.76, "volume": 14955.0}, {"date": "2019-04-16", "close": 54.79, "volume": 17172.0}, {"date": "2019-04-17", "close": 54.38, "volume": 20177.0}, {"date": "2019-04-18", "close": 54.43, "volume": 56760.0}, {"date": "2019-04-22", "close": 54.51, "volume": 14130.0}, {"date": "2019-04-23", "close": 55.17, "volume": 47623.0}, {"date": "2019-04-24", "close": 54.91, "volume": 22153.0}, {"date": "2019-04-25", "close": 55.03, "volume": 16748.0}, {"date": "2019-04-26", "close": 55.16, "volume": 30770.0}, {"date": "2019-04-29", "close": 55.04, "volume": 62026.0}, {"date": "2019-04-30", "close": 55.11, "volume": 2250873.0}, {"date": "2019-05-01", "close": 54.88, "volume": 148739.0}, {"date": "2019-05-02", "close": 54.69, "volume": 221667.0}, {"date": "2019-05-03", "close": 55.48, "volume": 92659.0}, {"date": "2019-05-06", "close": 55.22, "volume": 18801.0}, {"date": "2019-05-07", "close": 53.99, "volume": 42877.0}, {"date": "2019-05-08", "close": 54.1, "volume": 16293.0}, {"date": "2019-05-09", "close": 53.99, "volume": 59853.0}, {"date": "2019-05-10", "close": 54.12, "volume": 29160.0}, {"date": "2019-05-13", "close": 52.47, "volume": 22544.0}, {"date": "2019-05-14", "close": 53.1, "volume": 35464.0}, {"date": "2019-05-15", "close": 53.77, "volume": 18944.0}, {"date": "2019-05-16", "close": 54.26, "volume": 46917.0}, {"date": "2019-05-17", "close": 53.85, "volume": 18962.0}, {"date": "2019-05-20", "close": 53.3, "volume": 12144.0}, {"date": "2019-05-21", "close": 53.82, "volume": 17637.0}, {"date": "2019-05-22", "close": 53.59, "volume": 42137.0}, {"date": "2019-05-23", "close": 52.82, "volume": 20686.0}, {"date": "2019-05-24", "close": 52.96, "volume": 10634.0}, {"date": "2019-05-28", "close": 52.77, "volume": 20785.0}, {"date": "2019-05-29", "close": 52.29, "volume": 31013.0}, {"date": "2019-05-30", "close": 52.63, "volume": 51264.0}, {"date": "2019-05-31", "close": 51.73, "volume": 22589.0}, {"date": "2019-06-03", "close": 51.0245, "volume": 406182.0}, {"date": "2019-06-04", "close": 52.52, "volume": 14920.0}, {"date": "2019-06-05", "close": 53.22, "volume": 36982.0}, {"date": "2019-06-06", "close": 53.46, "volume": 12647.0}, {"date": "2019-06-07", "close": 54.34, "volume": 14642.0}, {"date": "2019-06-10", "close": 54.46, "volume": 307686.0}, {"date": "2019-06-11", "close": 54.37, "volume": 29276.0}, {"date": "2019-06-12", "close": 54.22, "volume": 180128.0}, {"date": "2019-06-13", "close": 54.26, "volume": 15017.0}, {"date": "2019-06-14", "close": 54.26, "volume": 13347.0}, {"date": "2019-06-17", "close": 54.47, "volume": 16010.0}, {"date": "2019-06-18", "close": 54.95, "volume": 16213.0}, {"date": "2019-06-19", "close": 55.3, "volume": 10086.0}, {"date": "2019-06-20", "close": 56.06, "volume": 7892.0}, {"date": "2019-06-21", "close": 55.8736, "volume": 12870.0}, {"date": "2019-06-24", "close": 55.2835, "volume": 40601.0}, {"date": "2019-06-25", "close": 54.78, "volume": 16578.0}, {"date": "2019-06-26", "close": 55.2447, "volume": 24875.0}, {"date": "2019-06-27", "close": 55.705, "volume": 27964.0}, {"date": "2019-06-28", "close": 56.15, "volume": 30527.0}, {"date": "2019-07-01", "close": 56.76, "volume": 190619.0}, {"date": "2019-07-02", "close": 56.42, "volume": 52621.0}, {"date": "2019-07-03", "close": 56.83, "volume": 40156.0}, {"date": "2019-07-05", "close": 56.64, "volume": 11131.0}, {"date": "2019-07-08", "close": 56.26, "volume": 44394.0}, {"date": "2019-07-09", "close": 56.36, "volume": 27996.0}, {"date": "2019-07-10", "close": 56.47, "volume": 20270.0}, {"date": "2019-07-11", "close": 56.71, "volume": 14901.0}, {"date": "2019-07-12", "close": 57.48, "volume": 20116.0}, {"date": "2019-07-15", "close": 57.34, "volume": 10077.0}, {"date": "2019-07-16", "close": 57.42, "volume": 20741.0}, {"date": "2019-07-17", "close": 56.95, "volume": 43952.0}, {"date": "2019-07-18", "close": 57.25, "volume": 20456.0}, {"date": "2019-07-19", "close": 57.31, "volume": 9071.0}, {"date": "2019-07-22", "close": 57.58, "volume": 20672.0}, {"date": "2019-07-23", "close": 58.01, "volume": 38801.0}, {"date": "2019-07-24", "close": 58.76, "volume": 98960.0}, {"date": "2019-07-25", "close": 58.04, "volume": 80486.0}, {"date": "2019-07-26", "close": 58.41, "volume": 15670.0}, {"date": "2019-07-29", "close": 58.139, "volume": 33405.0}, {"date": "2019-07-30", "close": 58.08, "volume": 15047.0}, {"date": "2019-07-31", "close": 57.37, "volume": 46029.0}, {"date": "2019-08-01", "close": 56.27, "volume": 124349.0}, {"date": "2019-08-02", "close": 55.49, "volume": 40424.0}, {"date": "2019-08-05", "close": 53.56, "volume": 55629.0}, {"date": "2019-08-06", "close": 54.18, "volume": 120280.0}, {"date": "2019-08-07", "close": 54.26, "volume": 47442.0}, {"date": "2019-08-08", "close": 55.43, "volume": 40582.0}, {"date": "2019-08-09", "close": 54.48, "volume": 19662.0}, {"date": "2019-08-12", "close": 53.5226, "volume": 12193.0}, {"date": "2019-08-13", "close": 54.4732, "volume": 27759.0}, {"date": "2019-08-14", "close": 52.52, "volume": 29491.0}, {"date": "2019-08-15", "close": 52.48, "volume": 12084.0}, {"date": "2019-08-16", "close": 53.45, "volume": 17538.0}, {"date": "2019-08-19", "close": 54.32, "volume": 25246.0}, {"date": "2019-08-20", "close": 53.85, "volume": 31656.0}, {"date": "2019-08-21", "close": 54.373, "volume": 12349.0}, {"date": "2019-08-22", "close": 54.49, "volume": 29516.0}, {"date": "2019-08-23", "close": 52.78, "volume": 23186.0}, {"date": "2019-08-26", "close": 53.26, "volume": 37550.0}, {"date": "2019-08-27", "close": 52.75, "volume": 18150.0}, {"date": "2019-08-28", "close": 53.38, "volume": 10213.0}, {"date": "2019-08-29", "close": 54.31, "volume": 46585.0}, {"date": "2019-08-30", "close": 54.26, "volume": 51624.0}, {"date": "2019-09-03", "close": 53.7324, "volume": 375379.0}, {"date": "2019-09-04", "close": 54.5119, "volume": 8133.0}, {"date": "2019-09-05", "close": 55.88, "volume": 37974.0}, {"date": "2019-09-06", "close": 55.98, "volume": 11193.0}, {"date": "2019-09-09", "close": 56.6304, "volume": 44354.0}, {"date": "2019-09-10", "close": 57.27, "volume": 132407.0}, {"date": "2019-09-11", "close": 57.71, "volume": 35889.0}, {"date": "2019-09-12", "close": 57.65, "volume": 41073.0}, {"date": "2019-09-13", "close": 57.82, "volume": 41004.0}, {"date": "2019-09-16", "close": 57.745, "volume": 27584.0}, {"date": "2019-09-17", "close": 57.6176, "volume": 16804.0}, {"date": "2019-09-18", "close": 57.46, "volume": 32451.0}, {"date": "2019-09-19", "close": 57.37, "volume": 21253.0}, {"date": "2019-09-20", "close": 57.02, "volume": 41328.0}, {"date": "2019-09-23", "close": 57.047, "volume": 29030.0}, {"date": "2019-09-24", "close": 56.3789, "volume": 22025.0}, {"date": "2019-09-25", "close": 56.9744, "volume": 8267.0}, {"date": "2019-09-26", "close": 56.5819, "volume": 12455.0}, {"date": "2019-09-27", "close": 55.94, "volume": 116138.0}, {"date": "2019-09-30", "close": 56.42, "volume": 43661.0}, {"date": "2019-10-01", "close": 55.4924, "volume": 36244.0}, {"date": "2019-10-02", "close": 54.42, "volume": 35649.0}, {"date": "2019-10-03", "close": 54.77, "volume": 31470.0}, {"date": "2019-10-04", "close": 55.5, "volume": 13615.0}, {"date": "2019-10-07", "close": 55.3788, "volume": 17289.0}, {"date": "2019-10-08", "close": 54.16, "volume": 25265.0}, {"date": "2019-10-09", "close": 54.81, "volume": 10182.0}, {"date": "2019-10-10", "close": 55.35, "volume": 9240.0}, {"date": "2019-10-11", "close": 56.46, "volume": 15424.0}, {"date": "2019-10-14", "close": 56.37, "volume": 6305.0}, {"date": "2019-10-15", "close": 57.41, "volume": 10800.0}, {"date": "2019-10-16", "close": 57.21, "volume": 10058.0}, {"date": "2019-10-17", "close": 57.27, "volume": 25745.0}, {"date": "2019-10-18", "close": 57.36, "volume": 7957.0}, {"date": "2019-10-21", "close": 57.746, "volume": 17864.0}, {"date": "2019-10-22", "close": 57.77, "volume": 11510.0}, {"date": "2019-10-23", "close": 57.85, "volume": 5894.0}, {"date": "2019-10-24", "close": 58.58, "volume": 14578.0}, {"date": "2019-10-25", "close": 59.24, "volume": 51071.0}, {"date": "2019-10-28", "close": 59.651, "volume": 305811.0}, {"date": "2019-10-29", "close": 59.39, "volume": 20809.0}, {"date": "2019-10-30", "close": 59.28, "volume": 248004.0}, {"date": "2019-10-31", "close": 58.7578, "volume": 13288.0}, {"date": "2019-11-01", "close": 59.7871, "volume": 88827.0}, {"date": "2019-11-04", "close": 60.51, "volume": 179812.0}, {"date": "2019-11-05", "close": 60.75, "volume": 291641.0}, {"date": "2019-11-06", "close": 60.45, "volume": 192457.0}, {"date": "2019-11-07", "close": 60.7473, "volume": 43685.0}, {"date": "2019-11-08", "close": 60.89, "volume": 209616.0}, {"date": "2019-11-11", "close": 60.82, "volume": 95719.0}, {"date": "2019-11-12", "close": 60.95, "volume": 26747.0}, {"date": "2019-11-13", "close": 60.6576, "volume": 32229.0}, {"date": "2019-11-14", "close": 60.8039, "volume": 20957.0}, {"date": "2019-11-15", "close": 61.325, "volume": 107870.0}, {"date": "2019-11-18", "close": 61.31, "volume": 47561.0}, {"date": "2019-11-19", "close": 61.19, "volume": 83940.0}, {"date": "2019-11-20", "close": 60.6738, "volume": 34372.0}, {"date": "2019-11-21", "close": 60.48, "volume": 21199.0}, {"date": "2019-11-22", "close": 60.6669, "volume": 111342.0}, {"date": "2019-11-25", "close": 61.5233, "volume": 91919.0}, {"date": "2019-11-26", "close": 61.57, "volume": 145130.0}, {"date": "2019-11-27", "close": 61.88, "volume": 293221.0}, {"date": "2019-11-29", "close": 61.49, "volume": 168875.0}, {"date": "2019-12-02", "close": 60.92, "volume": 225389.0}, {"date": "2019-12-03", "close": 60.22, "volume": 187968.0}, {"date": "2019-12-04", "close": 60.72, "volume": 95861.0}, {"date": "2019-12-05", "close": 60.93, "volume": 84760.0}, {"date": "2019-12-06", "close": 61.56, "volume": 102747.0}, {"date": "2019-12-09", "close": 61.36, "volume": 42833.0}, {"date": "2019-12-10", "close": 61.32, "volume": 77948.0}, {"date": "2019-12-11", "close": 61.66, "volume": 84819.0}, {"date": "2019-12-12", "close": 62.68, "volume": 80986.0}, {"date": "2019-12-13", "close": 62.42, "volume": 93804.0}, {"date": "2019-12-16", "close": 62.81, "volume": 62584.0}, {"date": "2019-12-17", "close": 62.96, "volume": 47405.0}, {"date": "2019-12-18", "close": 62.84, "volume": 114893.0}, {"date": "2019-12-19", "close": 63.08, "volume": 43047.0}, {"date": "2019-12-20", "close": 63.46, "volume": 95517.0}, {"date": "2019-12-23", "close": 63.21, "volume": 61304.0}, {"date": "2019-12-24", "close": 63.3, "volume": 39866.0}, {"date": "2019-12-26", "close": 63.46, "volume": 69417.0}, {"date": "2019-12-27", "close": 63.23, "volume": 207432.0}, {"date": "2019-12-30", "close": 63.0, "volume": 78709.0}, {"date": "2019-12-31", "close": 63.11, "volume": 51450.0}, {"date": "2020-01-02", "close": 63.68, "volume": 229349.0}, {"date": "2020-01-03", "close": 63.05, "volume": 237259.0}, {"date": "2020-01-06", "close": 62.96, "volume": 63578.0}, {"date": "2020-01-07", "close": 63.05, "volume": 117124.0}, {"date": "2020-01-08", "close": 63.33, "volume": 79685.0}, {"date": "2020-01-09", "close": 63.7161, "volume": 70489.0}, {"date": "2020-01-10", "close": 63.48, "volume": 74289.0}, {"date": "2020-01-13", "close": 63.92, "volume": 76392.0}, {"date": "2020-01-14", "close": 64.03, "volume": 59518.0}, {"date": "2020-01-15", "close": 63.87, "volume": 123063.0}, {"date": "2020-01-16", "close": 64.42, "volume": 74357.0}, {"date": "2020-01-17", "close": 64.64, "volume": 91085.0}, {"date": "2020-01-21", "close": 64.253, "volume": 428546.0}, {"date": "2020-01-22", "close": 64.3177, "volume": 324445.0}, {"date": "2020-01-23", "close": 64.35, "volume": 122824.0}, {"date": "2020-01-24", "close": 63.58, "volume": 84453.0}, {"date": "2020-01-27", "close": 62.31, "volume": 96366.0}, {"date": "2020-01-28", "close": 63.11, "volume": 71106.0}, {"date": "2020-01-29", "close": 62.75, "volume": 338592.0}, {"date": "2020-01-30", "close": 62.83, "volume": 259672.0}, {"date": "2020-01-31", "close": 61.22, "volume": 161354.0}, {"date": "2020-02-03", "close": 61.59, "volume": 351093.0}, {"date": "2020-02-04", "close": 62.7, "volume": 363850.0}, {"date": "2020-02-05", "close": 63.92, "volume": 529084.0}, {"date": "2020-02-06", "close": 63.96, "volume": 62110.0}, {"date": "2020-02-07", "close": 63.48, "volume": 99652.0}, {"date": "2020-02-10", "close": 63.65, "volume": 50176.0}, {"date": "2020-02-11", "close": 64.23, "volume": 125064.0}, {"date": "2020-02-12", "close": 64.81, "volume": 46733.0}, {"date": "2020-02-13", "close": 64.89, "volume": 119974.0}, {"date": "2020-02-14", "close": 64.6, "volume": 30082.0}, {"date": "2020-02-18", "close": 64.19, "volume": 63042.0}, {"date": "2020-02-19", "close": 64.64, "volume": 96597.0}, {"date": "2020-02-20", "close": 64.62, "volume": 64019.0}, {"date": "2020-02-21", "close": 63.8914, "volume": 72632.0}, {"date": "2020-02-24", "close": 61.36, "volume": 121790.0}, {"date": "2020-02-25", "close": 59.05, "volume": 319735.0}, {"date": "2020-02-26", "close": 58.3168, "volume": 128242.0}, {"date": "2020-02-27", "close": 56.05, "volume": 131509.0}, {"date": "2020-02-28", "close": 55.85, "volume": 347553.0}, {"date": "2020-03-02", "close": 57.79, "volume": 230446.0}, {"date": "2020-03-03", "close": 56.01, "volume": 323182.0}, {"date": "2020-03-04", "close": 57.94, "volume": 63365.0}, {"date": "2020-03-05", "close": 55.63, "volume": 106842.0}, {"date": "2020-03-06", "close": 54.28, "volume": 224740.0}, {"date": "2020-03-09", "close": 49.23, "volume": 213789.0}, {"date": "2020-03-10", "close": 51.94, "volume": 355895.0}, {"date": "2020-03-11", "close": 49.02, "volume": 764711.0}, {"date": "2020-03-12", "close": 43.3, "volume": 319491.0}, {"date": "2020-03-13", "close": 47.47, "volume": 97494.0}, {"date": "2020-03-16", "close": 40.22, "volume": 175836.0}, {"date": "2020-03-17", "close": 43.49, "volume": 441094.0}, {"date": "2020-03-18", "close": 40.04, "volume": 100319.0}, {"date": "2020-03-19", "close": 40.94, "volume": 117595.0}, {"date": "2020-03-20", "close": 39.13, "volume": 78843.0}, {"date": "2020-03-23", "close": 37.36, "volume": 136668.0}, {"date": "2020-03-24", "close": 42.08, "volume": 156077.0}, {"date": "2020-03-25", "close": 43.57, "volume": 102860.0}, {"date": "2020-03-26", "close": 46.27, "volume": 148234.0}, {"date": "2020-03-27", "close": 44.25, "volume": 120122.0}, {"date": "2020-03-30", "close": 45.32, "volume": 95254.0}, {"date": "2020-03-31", "close": 44.6, "volume": 103518.0}, {"date": "2020-04-01", "close": 42.35, "volume": 132224.0}, {"date": "2020-04-02", "close": 42.95, "volume": 203680.0}, {"date": "2020-04-03", "close": 42.18, "volume": 44635.0}, {"date": "2020-04-06", "close": 46.03, "volume": 60182.0}, {"date": "2020-04-07", "close": 46.38, "volume": 56179.0}, {"date": "2020-04-08", "close": 48.38, "volume": 140510.0}, {"date": "2020-04-09", "close": 48.93, "volume": 70231.0}, {"date": "2020-04-13", "close": 47.92, "volume": 45493.0}, {"date": "2020-04-14", "close": 49.02, "volume": 53295.0}, {"date": "2020-04-15", "close": 47.4, "volume": 214303.0}, {"date": "2020-04-16", "close": 47.3, "volume": 79730.0}, {"date": "2020-04-17", "close": 49.35, "volume": 39433.0}, {"date": "2020-04-20", "close": 48.29, "volume": 51223.0}, {"date": "2020-04-21", "close": 46.8, "volume": 43275.0}, {"date": "2020-04-22", "close": 47.82, "volume": 59309.0}, {"date": "2020-04-23", "close": 47.84, "volume": 60422.0}, {"date": "2020-04-24", "close": 48.84, "volume": 31367.0}, {"date": "2020-04-27", "close": 50.05, "volume": 44627.0}, {"date": "2020-04-28", "close": 50.69, "volume": 49894.0}, {"date": "2020-04-29", "close": 52.86, "volume": 64280.0}, {"date": "2020-04-30", "close": 51.39, "volume": 33345.0}, {"date": "2020-05-01", "close": 49.59, "volume": 33947.0}, {"date": "2020-05-04", "close": 49.688, "volume": 12427.0}, {"date": "2020-05-05", "close": 50.19, "volume": 81800.0}, {"date": "2020-05-06", "close": 49.66, "volume": 183507.0}, {"date": "2020-05-07", "close": 50.71, "volume": 376298.0}, {"date": "2020-05-08", "close": 52.04, "volume": 67581.0}, {"date": "2020-05-11", "close": 51.75, "volume": 55595.0}, {"date": "2020-05-12", "close": 50.4062, "volume": 39744.0}, {"date": "2020-05-13", "close": 48.76, "volume": 60398.0}, {"date": "2020-05-14", "close": 49.6, "volume": 107374.0}, {"date": "2020-05-15", "close": 49.81, "volume": 79308.0}, {"date": "2020-05-18", "close": 52.31, "volume": 104088.0}, {"date": "2020-05-19", "close": 51.85, "volume": 24410.0}, {"date": "2020-05-20", "close": 52.86, "volume": 24105.0}, {"date": "2020-05-21", "close": 52.5368, "volume": 56267.0}, {"date": "2020-05-22", "close": 52.53, "volume": 38594.0}, {"date": "2020-05-26", "close": 54.2, "volume": 33267.0}, {"date": "2020-05-27", "close": 55.6892, "volume": 67500.0}, {"date": "2020-05-28", "close": 54.91, "volume": 50079.0}, {"date": "2020-05-29", "close": 55.16, "volume": 25128.0}, {"date": "2020-06-01", "close": 55.49, "volume": 33395.0}, {"date": "2020-06-02", "close": 56.065, "volume": 71896.0}, {"date": "2020-06-03", "close": 57.48, "volume": 22488.0}, {"date": "2020-06-04", "close": 57.8107, "volume": 77301.0}, {"date": "2020-06-05", "close": 59.77, "volume": 60949.0}, {"date": "2020-06-08", "close": 60.5, "volume": 148652.0}, {"date": "2020-06-09", "close": 59.37, "volume": 44280.0}, {"date": "2020-06-10", "close": 58.22, "volume": 20369.0}, {"date": "2020-06-11", "close": 54.25, "volume": 83206.0}, {"date": "2020-06-12", "close": 55.24, "volume": 19899.0}, {"date": "2020-06-15", "close": 55.89, "volume": 32880.0}, {"date": "2020-06-16", "close": 56.9857, "volume": 17639.0}, {"date": "2020-06-17", "close": 56.7658, "volume": 28506.0}, {"date": "2020-06-18", "close": 56.42, "volume": 27142.0}, {"date": "2020-06-19", "close": 56.22, "volume": 19020.0}, {"date": "2020-06-22", "close": 55.9, "volume": 24694.0}, {"date": "2020-06-23", "close": 56.06, "volume": 21961.0}, {"date": "2020-06-24", "close": 53.96, "volume": 74015.0}, {"date": "2020-06-25", "close": 54.65, "volume": 23784.0}, {"date": "2020-06-26", "close": 53.15, "volume": 34273.0}, {"date": "2020-06-29", "close": 53.99, "volume": 34519.0}, {"date": "2020-06-30", "close": 54.94, "volume": 38690.0}, {"date": "2020-07-01", "close": 54.76, "volume": 70674.0}, {"date": "2020-07-02", "close": 55.01, "volume": 33677.0}, {"date": "2020-07-06", "close": 56.05, "volume": 20676.0}, {"date": "2020-07-07", "close": 55.17, "volume": 28845.0}, {"date": "2020-07-08", "close": 55.52, "volume": 47850.0}, {"date": "2020-07-09", "close": 54.71, "volume": 53688.0}, {"date": "2020-07-10", "close": 55.62, "volume": 23117.0}, {"date": "2020-07-13", "close": 54.95, "volume": 61141.0}, {"date": "2020-07-14", "close": 55.71, "volume": 36739.0}, {"date": "2020-07-15", "close": 57.01, "volume": 40368.0}, {"date": "2020-07-16", "close": 56.94, "volume": 31418.0}, {"date": "2020-07-17", "close": 57.21, "volume": 26793.0}, {"date": "2020-07-20", "close": 57.28, "volume": 31989.0}, {"date": "2020-07-21", "close": 57.73, "volume": 23015.0}, {"date": "2020-07-22", "close": 58.15, "volume": 103988.0}, {"date": "2020-07-23", "close": 57.84, "volume": 41612.0}, {"date": "2020-07-24", "close": 57.3, "volume": 25676.0}, {"date": "2020-07-27", "close": 57.78, "volume": 16591.0}, {"date": "2020-07-28", "close": 57.09, "volume": 12144.0}, {"date": "2020-07-29", "close": 58.18, "volume": 30217.0}, {"date": "2020-07-30", "close": 57.79, "volume": 33352.0}, {"date": "2020-07-31", "close": 57.99, "volume": 16412.0}, {"date": "2020-08-03", "close": 58.35, "volume": 24157.0}, {"date": "2020-08-04", "close": 58.38, "volume": 24821.0}, {"date": "2020-08-05", "close": 58.99, "volume": 79402.0}, {"date": "2020-08-06", "close": 59.15, "volume": 14694.0}, {"date": "2020-08-07", "close": 59.59, "volume": 14136.0}, {"date": "2020-08-10", "close": 59.98, "volume": 18146.0}, {"date": "2020-08-11", "close": 60.07, "volume": 53478.0}, {"date": "2020-08-12", "close": 60.46, "volume": 12648.0}, {"date": "2020-08-13", "close": 60.37, "volume": 21177.0}, {"date": "2020-08-14", "close": 60.53, "volume": 39766.0}, {"date": "2020-08-17", "close": 60.56, "volume": 288970.0}, {"date": "2020-08-18", "close": 60.28, "volume": 67491.0}, {"date": "2020-08-19", "close": 60.18, "volume": 26388.0}, {"date": "2020-08-20", "close": 60.0, "volume": 15705.0}, {"date": "2020-08-21", "close": 60.02, "volume": 16353.0}, {"date": "2020-08-24", "close": 60.93, "volume": 15727.0}, {"date": "2020-08-25", "close": 61.14, "volume": 13468.0}, {"date": "2020-08-26", "close": 61.352, "volume": 8951.0}, {"date": "2020-08-27", "close": 61.6, "volume": 297833.0}, {"date": "2020-08-28", "close": 61.98, "volume": 12455.0}, {"date": "2020-08-31", "close": 61.48, "volume": 33061.0}, {"date": "2020-09-01", "close": 61.96, "volume": 19401.0}, {"date": "2020-09-02", "close": 62.92, "volume": 16897.0}, {"date": "2020-09-03", "close": 61.17, "volume": 146372.0}, {"date": "2020-09-04", "close": 60.79, "volume": 38068.0}, {"date": "2020-09-08", "close": 59.11, "volume": 23095.0}, {"date": "2020-09-09", "close": 60.1549, "volume": 30157.0}, {"date": "2020-09-10", "close": 59.17, "volume": 8922.0}, {"date": "2020-09-11", "close": 59.17, "volume": 11115.0}, {"date": "2020-09-14", "close": 60.31, "volume": 22283.0}, {"date": "2020-09-15", "close": 60.4, "volume": 15806.0}, {"date": "2020-09-16", "close": 60.49, "volume": 10790.0}, {"date": "2020-09-17", "close": 60.01, "volume": 17772.0}, {"date": "2020-09-18", "close": 59.4, "volume": 34681.0}, {"date": "2020-09-21", "close": 57.9892, "volume": 15038.0}, {"date": "2020-09-22", "close": 58.4, "volume": 9212.0}, {"date": "2020-09-23", "close": 57.1, "volume": 10729.0}, {"date": "2020-09-24", "close": 57.29, "volume": 54516.0}, {"date": "2020-09-25", "close": 58.14, "volume": 16817.0}, {"date": "2020-09-28", "close": 59.44, "volume": 16840.0}, {"date": "2020-09-29", "close": 59.07, "volume": 6995.0}, {"date": "2020-09-30", "close": 59.5598, "volume": 25965.0}, {"date": "2020-10-01", "close": 59.79, "volume": 35290.0}, {"date": "2020-10-02", "close": 59.66, "volume": 63084.0}, {"date": "2020-10-05", "close": 60.9916, "volume": 16338.0}, {"date": "2020-10-06", "close": 60.3064, "volume": 24763.0}, {"date": "2020-10-07", "close": 61.5979, "volume": 9150.0}, {"date": "2020-10-08", "close": 62.464, "volume": 27795.0}, {"date": "2020-10-09", "close": 62.85, "volume": 20805.0}, {"date": "2020-10-12", "close": 63.6444, "volume": 18010.0}, {"date": "2020-10-13", "close": 63.11, "volume": 367523.0}, {"date": "2020-10-14", "close": 62.87, "volume": 18485.0}, {"date": "2020-10-15", "close": 62.97, "volume": 32320.0}, {"date": "2020-10-16", "close": 62.8693, "volume": 17633.0}, {"date": "2020-10-19", "close": 61.92, "volume": 43949.0}, {"date": "2020-10-20", "close": 62.35, "volume": 21800.0}, {"date": "2020-10-21", "close": 61.89, "volume": 7967.0}, {"date": "2020-10-22", "close": 62.96, "volume": 53725.0}, {"date": "2020-10-23", "close": 63.67, "volume": 52253.0}, {"date": "2020-10-26", "close": 62.1, "volume": 40746.0}, {"date": "2020-10-27", "close": 61.44, "volume": 25971.0}, {"date": "2020-10-28", "close": 59.57, "volume": 25005.0}, {"date": "2020-10-29", "close": 60.24, "volume": 18686.0}, {"date": "2020-10-30", "close": 59.87, "volume": 22303.0}, {"date": "2020-11-02", "close": 61.1, "volume": 29547.0}, {"date": "2020-11-03", "close": 62.58, "volume": 19405.0}, {"date": "2020-11-04", "close": 63.45, "volume": 58602.0}, {"date": "2020-11-05", "close": 64.7, "volume": 306323.0}, {"date": "2020-11-06", "close": 64.19, "volume": 12880.0}, {"date": "2020-11-09", "close": 66.24, "volume": 32275.0}, {"date": "2020-11-10", "close": 65.925, "volume": 56594.0}, {"date": "2020-11-11", "close": 66.0, "volume": 14611.0}, {"date": "2020-11-12", "close": 65.06, "volume": 45782.0}, {"date": "2020-11-13", "close": 66.66, "volume": 31388.0}, {"date": "2020-11-16", "close": 67.56, "volume": 69875.0}, {"date": "2020-11-17", "close": 67.36, "volume": 21886.0}, {"date": "2020-11-18", "close": 66.9621, "volume": 10686.0}, {"date": "2020-11-19", "close": 67.24, "volume": 11708.0}, {"date": "2020-11-20", "close": 66.7681, "volume": 10827.0}, {"date": "2020-11-23", "close": 67.74, "volume": 118847.0}, {"date": "2020-11-24", "close": 68.94, "volume": 187747.0}, {"date": "2020-11-25", "close": 68.5367, "volume": 65725.0}, {"date": "2020-11-27", "close": 68.73, "volume": 5172.0}, {"date": "2020-11-30", "close": 67.91, "volume": 15888.0}, {"date": "2020-12-01", "close": 69.03, "volume": 15842.0}, {"date": "2020-12-02", "close": 69.24, "volume": 7617.0}, {"date": "2020-12-03", "close": 69.66, "volume": 20564.0}, {"date": "2020-12-04", "close": 70.52, "volume": 22526.0}, {"date": "2020-12-07", "close": 70.43, "volume": 28874.0}, {"date": "2020-12-08", "close": 70.41, "volume": 403690.0}, {"date": "2020-12-09", "close": 69.93, "volume": 19380.0}, {"date": "2020-12-10", "close": 69.89, "volume": 38406.0}, {"date": "2020-12-11", "close": 69.505, "volume": 23190.0}, {"date": "2020-12-14", "close": 69.54, "volume": 10573.0}, {"date": "2020-12-15", "close": 70.46, "volume": 43190.0}, {"date": "2020-12-16", "close": 70.67, "volume": 16805.0}, {"date": "2020-12-17", "close": 71.2277, "volume": 15510.0}, {"date": "2020-12-18", "close": 71.22, "volume": 19627.0}, {"date": "2020-12-21", "close": 70.87, "volume": 25465.0}, {"date": "2020-12-22", "close": 70.84, "volume": 14972.0}, {"date": "2020-12-23", "close": 71.05, "volume": 10133.0}, {"date": "2020-12-24", "close": 71.3466, "volume": 14958.0}, {"date": "2020-12-28", "close": 71.5334, "volume": 13688.0}, {"date": "2020-12-29", "close": 71.29, "volume": 16808.0}, {"date": "2020-12-30", "close": 71.65, "volume": 26839.0}, {"date": "2020-12-31", "close": 72.05, "volume": 19106.0}, {"date": "2021-01-04", "close": 71.03, "volume": 60038.0}, {"date": "2021-01-05", "close": 71.36, "volume": 21815.0}, {"date": "2021-01-06", "close": 72.97, "volume": 20576.0}, {"date": "2021-01-07", "close": 74.36, "volume": 27057.0}, {"date": "2021-01-08", "close": 74.52, "volume": 28010.0}, {"date": "2021-01-11", "close": 74.54, "volume": 43556.0}, {"date": "2021-01-12", "close": 75.09, "volume": 53690.0}, {"date": "2021-01-13", "close": 74.73, "volume": 27005.0}, {"date": "2021-01-14", "close": 75.27, "volume": 36934.0}, {"date": "2021-01-15", "close": 74.85, "volume": 27401.0}, {"date": "2021-01-19", "close": 75.5, "volume": 25399.0}, {"date": "2021-01-20", "close": 75.97, "volume": 34274.0}, {"date": "2021-01-21", "close": 75.93, "volume": 18263.0}, {"date": "2021-01-22", "close": 75.66, "volume": 30937.0}, {"date": "2021-01-25", "close": 75.59, "volume": 17565.0}, {"date": "2021-01-26", "close": 75.08, "volume": 531143.0}, {"date": "2021-01-27", "close": 72.91, "volume": 61822.0}, {"date": "2021-01-28", "close": 73.73, "volume": 15571.0}, {"date": "2021-01-29", "close": 72.02, "volume": 18070.0}, {"date": "2021-02-01", "close": 73.5383, "volume": 17497.0}, {"date": "2021-02-02", "close": 74.57, "volume": 36363.0}, {"date": "2021-02-03", "close": 74.42, "volume": 24282.0}, {"date": "2021-02-04", "close": 75.7166, "volume": 33400.0}, {"date": "2021-02-05", "close": 76.14, "volume": 28752.0}, {"date": "2021-02-08", "close": 77.04, "volume": 34057.0}, {"date": "2021-02-09", "close": 77.28, "volume": 25439.0}, {"date": "2021-02-10", "close": 77.44, "volume": 294574.0}, {"date": "2021-02-11", "close": 77.7, "volume": 18212.0}, {"date": "2021-02-12", "close": 78.21, "volume": 19579.0}, {"date": "2021-02-16", "close": 78.36, "volume": 29804.0}, {"date": "2021-02-17", "close": 78.33, "volume": 14485.0}, {"date": "2021-02-18", "close": 78.22, "volume": 25758.0}, {"date": "2021-02-19", "close": 78.91, "volume": 28957.0}, {"date": "2021-02-22", "close": 78.87, "volume": 24803.0}, {"date": "2021-02-23", "close": 78.8706, "volume": 26464.0}, {"date": "2021-02-24", "close": 80.13, "volume": 16399.0}, {"date": "2021-02-25", "close": 77.88, "volume": 23732.0}, {"date": "2021-02-26", "close": 77.86, "volume": 28808.0}, {"date": "2021-03-01", "close": 79.76, "volume": 37926.0}, {"date": "2021-03-02", "close": 79.31, "volume": 19776.0}, {"date": "2021-03-03", "close": 78.42, "volume": 20085.0}, {"date": "2021-03-04", "close": 77.15, "volume": 75630.0}, {"date": "2021-03-05", "close": 79.24, "volume": 82165.0}, {"date": "2021-03-08", "close": 79.58, "volume": 500155.0}, {"date": "2021-03-09", "close": 79.9, "volume": 64422.0}, {"date": "2021-03-10", "close": 80.76, "volume": 58973.0}, {"date": "2021-03-11", "close": 81.85, "volume": 67765.0}, {"date": "2021-03-12", "close": 82.43, "volume": 49942.0}, {"date": "2021-03-15", "close": 83.3, "volume": 95845.0}, {"date": "2021-03-16", "close": 82.65, "volume": 143971.0}, {"date": "2021-03-17", "close": 83.15, "volume": 32890.0}, {"date": "2021-03-18", "close": 82.43, "volume": 66025.0}, {"date": "2021-03-19", "close": 82.41, "volume": 172584.0}, {"date": "2021-03-22", "close": 82.34, "volume": 42819.0}, {"date": "2021-03-23", "close": 80.84, "volume": 50424.0}, {"date": "2021-03-24", "close": 79.84, "volume": 37905.0}, {"date": "2021-03-25", "close": 80.62, "volume": 35121.0}, {"date": "2021-03-26", "close": 81.5, "volume": 32016.0}, {"date": "2021-03-29", "close": 80.8396, "volume": 105917.0}, {"date": "2021-03-30", "close": 81.14, "volume": 524658.0}, {"date": "2021-03-31", "close": 81.46, "volume": 26320.0}, {"date": "2021-04-01", "close": 82.42, "volume": 94328.0}, {"date": "2021-04-05", "close": 83.31, "volume": 142823.0}, {"date": "2021-04-06", "close": 83.03, "volume": 49702.0}, {"date": "2021-04-07", "close": 82.88, "volume": 247365.0}, {"date": "2021-04-08", "close": 83.06, "volume": 79261.0}, {"date": "2021-04-09", "close": 83.84, "volume": 37367.0}, {"date": "2021-04-12", "close": 83.86, "volume": 46817.0}, {"date": "2021-04-13", "close": 83.64, "volume": 27862.0}, {"date": "2021-04-14", "close": 83.65, "volume": 103705.0}, {"date": "2021-04-15", "close": 84.31, "volume": 27624.0}, {"date": "2021-04-16", "close": 84.75, "volume": 35122.0}, {"date": "2021-04-19", "close": 84.33, "volume": 136037.0}, {"date": "2021-04-20", "close": 83.17, "volume": 327138.0}, {"date": "2021-04-21", "close": 84.39, "volume": 326660.0}, {"date": "2021-04-22", "close": 83.58, "volume": 104750.0}, {"date": "2021-04-23", "close": 84.93, "volume": 37350.0}, {"date": "2021-04-26", "close": 85.23, "volume": 33314.0}, {"date": "2021-04-27", "close": 85.4, "volume": 30290.0}, {"date": "2021-04-28", "close": 85.25, "volume": 85052.0}, {"date": "2021-04-29", "close": 86.08, "volume": 42554.0}, {"date": "2021-04-30", "close": 85.39, "volume": 17395.0}, {"date": "2021-05-03", "close": 85.74, "volume": 47348.0}, {"date": "2021-05-04", "close": 85.85, "volume": 122969.0}, {"date": "2021-05-05", "close": 86.07, "volume": 84757.0}, {"date": "2021-05-06", "close": 86.44, "volume": 117671.0}, {"date": "2021-05-07", "close": 87.36, "volume": 73872.0}, {"date": "2021-05-10", "close": 86.72, "volume": 300535.0}, {"date": "2021-05-11", "close": 85.76, "volume": 421888.0}, {"date": "2021-05-12", "close": 83.61, "volume": 205273.0}, {"date": "2021-05-13", "close": 85.1, "volume": 186351.0}, {"date": "2021-05-14", "close": 86.54, "volume": 103459.0}, {"date": "2021-05-17", "close": 86.2, "volume": 137968.0}, {"date": "2021-05-18", "close": 85.31, "volume": 116391.0}, {"date": "2021-05-19", "close": 84.96, "volume": 34863.0}, {"date": "2021-05-20", "close": 85.6726, "volume": 30427.0}, {"date": "2021-05-21", "close": 85.8, "volume": 93585.0}, {"date": "2021-05-24", "close": 86.24, "volume": 63083.0}, {"date": "2021-05-25", "close": 85.85, "volume": 52980.0}, {"date": "2021-05-26", "close": 86.24, "volume": 170631.0}, {"date": "2021-05-27", "close": 86.82, "volume": 23878.0}, {"date": "2021-05-28", "close": 86.93, "volume": 67886.0}, {"date": "2021-06-01", "close": 86.88, "volume": 128168.0}, {"date": "2021-06-02", "close": 86.92, "volume": 47498.0}, {"date": "2021-06-03", "close": 86.68, "volume": 32170.0}, {"date": "2021-06-04", "close": 87.34, "volume": 13574.0}, {"date": "2021-06-07", "close": 87.39, "volume": 66368.0}, {"date": "2021-06-08", "close": 87.47, "volume": 32209.0}, {"date": "2021-06-09", "close": 87.0, "volume": 52812.0}, {"date": "2021-06-10", "close": 86.67, "volume": 29120.0}, {"date": "2021-06-11", "close": 87.02, "volume": 32609.0}, {"date": "2021-06-14", "close": 86.82, "volume": 17892.0}, {"date": "2021-06-15", "close": 86.89, "volume": 18131.0}, {"date": "2021-06-16", "close": 86.71, "volume": 38466.0}, {"date": "2021-06-17", "close": 85.9, "volume": 20660.0}, {"date": "2021-06-18", "close": 84.58, "volume": 49565.0}, {"date": "2021-06-21", "close": 85.67, "volume": 66032.0}, {"date": "2021-06-22", "close": 86.2, "volume": 80552.0}, {"date": "2021-06-23", "close": 85.95, "volume": 84195.0}, {"date": "2021-06-24", "close": 86.47, "volume": 74789.0}, {"date": "2021-06-25", "close": 86.91, "volume": 21758.0}, {"date": "2021-06-28", "close": 87.52, "volume": 37905.0}, {"date": "2021-06-29", "close": 87.78, "volume": 31188.0}, {"date": "2021-06-30", "close": 87.64, "volume": 24294.0}, {"date": "2021-07-01", "close": 88.13, "volume": 24581.0}, {"date": "2021-07-02", "close": 88.52, "volume": 31685.0}, {"date": "2021-07-06", "close": 88.06, "volume": 49670.0}, {"date": "2021-07-07", "close": 88.54, "volume": 85929.0}, {"date": "2021-07-08", "close": 87.71, "volume": 25973.0}, {"date": "2021-07-09", "close": 88.68, "volume": 66163.0}, {"date": "2021-07-12", "close": 88.89, "volume": 23173.0}, {"date": "2021-07-13", "close": 88.37, "volume": 81590.0}, {"date": "2021-07-14", "close": 88.28, "volume": 167996.0}, {"date": "2021-07-15", "close": 88.22, "volume": 31724.0}, {"date": "2021-07-16", "close": 87.83, "volume": 54060.0}, {"date": "2021-07-19", "close": 86.83, "volume": 103757.0}, {"date": "2021-07-20", "close": 88.16, "volume": 39282.0}, {"date": "2021-07-21", "close": 88.74, "volume": 91379.0}, {"date": "2021-07-22", "close": 88.95, "volume": 57289.0}, {"date": "2021-07-23", "close": 90.05, "volume": 82551.0}, {"date": "2021-07-26", "close": 89.88, "volume": 52258.0}, {"date": "2021-07-27", "close": 89.66, "volume": 28820.0}, {"date": "2021-07-28", "close": 89.5354, "volume": 98241.0}, {"date": "2021-07-29", "close": 90.2, "volume": 34839.0}, {"date": "2021-07-30", "close": 90.24, "volume": 20305.0}, {"date": "2021-08-02", "close": 90.37, "volume": 145816.0}, {"date": "2021-08-03", "close": 91.32, "volume": 169632.0}, {"date": "2021-08-04", "close": 91.16, "volume": 75101.0}, {"date": "2021-08-05", "close": 90.94, "volume": 298330.0}, {"date": "2021-08-06", "close": 91.14, "volume": 55223.0}, {"date": "2021-08-09", "close": 91.07, "volume": 63348.0}, {"date": "2021-08-10", "close": 91.0, "volume": 32181.0}, {"date": "2021-08-11", "close": 91.39, "volume": 28581.0}, {"date": "2021-08-12", "close": 91.32, "volume": 46625.0}, {"date": "2021-08-13", "close": 91.48, "volume": 42164.0}, {"date": "2021-08-16", "close": 91.99, "volume": 30700.0}, {"date": "2021-08-17", "close": 91.47, "volume": 106091.0}, {"date": "2021-08-18", "close": 90.23, "volume": 56769.0}, {"date": "2021-08-19", "close": 90.52, "volume": 42036.0}, {"date": "2021-08-20", "close": 91.26, "volume": 36562.0}, {"date": "2021-08-23", "close": 91.58, "volume": 53837.0}, {"date": "2021-08-24", "close": 91.78, "volume": 35342.0}, {"date": "2021-08-25", "close": 92.13, "volume": 47204.0}, {"date": "2021-08-26", "close": 91.66, "volume": 41314.0}, {"date": "2021-08-27", "close": 92.59, "volume": 104101.0}, {"date": "2021-08-30", "close": 92.92, "volume": 65908.0}, {"date": "2021-08-31", "close": 92.6, "volume": 31705.0}, {"date": "2021-09-01", "close": 92.64, "volume": 49873.0}, {"date": "2021-09-02", "close": 93.09, "volume": 141896.0}, {"date": "2021-09-03", "close": 93.21, "volume": 27398.0}, {"date": "2021-09-07", "close": 92.17, "volume": 67638.0}, {"date": "2021-09-08", "close": 92.02, "volume": 53571.0}, {"date": "2021-09-09", "close": 91.56, "volume": 41822.0}, {"date": "2021-09-10", "close": 91.19, "volume": 34299.0}, {"date": "2021-09-13", "close": 90.97, "volume": 47427.0}, {"date": "2021-09-14", "close": 90.43, "volume": 232491.0}, {"date": "2021-09-15", "close": 91.06, "volume": 57807.0}, {"date": "2021-09-16", "close": 91.0, "volume": 276233.0}, {"date": "2021-09-17", "close": 90.55, "volume": 32218.0}, {"date": "2021-09-20", "close": 89.1, "volume": 84323.0}, {"date": "2021-09-21", "close": 89.05, "volume": 51198.0}, {"date": "2021-09-22", "close": 89.59, "volume": 61308.0}, {"date": "2021-09-23", "close": 90.54, "volume": 49196.0}, {"date": "2021-09-24", "close": 90.58, "volume": 46569.0}, {"date": "2021-09-27", "close": 90.09, "volume": 71668.0}, {"date": "2021-09-28", "close": 87.99, "volume": 53800.0}, {"date": "2021-09-29", "close": 88.16, "volume": 44981.0}, {"date": "2021-09-30", "close": 86.99, "volume": 73590.0}, {"date": "2021-10-01", "close": 87.39, "volume": 52097.0}, {"date": "2021-10-04", "close": 86.15, "volume": 55586.0}, {"date": "2021-10-05", "close": 86.91, "volume": 251099.0}, {"date": "2021-10-06", "close": 87.08, "volume": 220636.0}, {"date": "2021-10-07", "close": 87.96, "volume": 42908.0}, {"date": "2021-10-08", "close": 87.75, "volume": 20589.0}, {"date": "2021-10-11", "close": 87.19, "volume": 44850.0}, {"date": "2021-10-12", "close": 87.07, "volume": 33595.0}, {"date": "2021-10-13", "close": 87.32, "volume": 39235.0}, {"date": "2021-10-14", "close": 88.8, "volume": 35346.0}, {"date": "2021-10-15", "close": 89.34, "volume": 66158.0}, {"date": "2021-10-18", "close": 89.83, "volume": 60297.0}, {"date": "2021-10-19", "close": 90.5, "volume": 43560.0}, {"date": "2021-10-20", "close": 91.25, "volume": 59394.0}, {"date": "2021-10-21", "close": 91.92, "volume": 25621.0}, {"date": "2021-10-22", "close": 92.27, "volume": 47756.0}, {"date": "2021-10-25", "close": 92.5, "volume": 40712.0}, {"date": "2021-10-26", "close": 91.9, "volume": 36556.0}, {"date": "2021-10-27", "close": 91.11, "volume": 229245.0}, {"date": "2021-10-28", "close": 92.37, "volume": 232414.0}, {"date": "2021-10-29", "close": 92.85, "volume": 21140.0}, {"date": "2021-11-01", "close": 92.76, "volume": 75195.0}, {"date": "2021-11-02", "close": 92.59, "volume": 95872.0}, {"date": "2021-11-03", "close": 93.22, "volume": 97781.0}, {"date": "2021-11-04", "close": 93.87, "volume": 61024.0}, {"date": "2021-11-05", "close": 93.5739, "volume": 73252.0}, {"date": "2021-11-08", "close": 93.96, "volume": 64472.0}, {"date": "2021-11-09", "close": 94.04, "volume": 38932.0}, {"date": "2021-11-10", "close": 93.19, "volume": 35290.0}, {"date": "2021-11-11", "close": 93.5801, "volume": 41316.0}, {"date": "2021-11-12", "close": 94.73, "volume": 27205.0}, {"date": "2021-11-15", "close": 94.65, "volume": 47186.0}, {"date": "2021-11-16", "close": 95.54, "volume": 40004.0}, {"date": "2021-11-17", "close": 94.86, "volume": 71102.0}, {"date": "2021-11-18", "close": 94.83, "volume": 17037.0}, {"date": "2021-11-19", "close": 94.54, "volume": 166281.0}, {"date": "2021-11-22", "close": 94.16, "volume": 52338.0}, {"date": "2021-11-23", "close": 94.3, "volume": 26684.0}, {"date": "2021-11-24", "close": 94.49, "volume": 27167.0}, {"date": "2021-11-26", "close": 92.93, "volume": 24367.0}, {"date": "2021-11-29", "close": 93.8, "volume": 46740.0}, {"date": "2021-11-30", "close": 91.77, "volume": 48315.0}, {"date": "2021-12-01", "close": 90.83, "volume": 61764.0}, {"date": "2021-12-02", "close": 92.02, "volume": 62648.0}, {"date": "2021-12-03", "close": 91.4, "volume": 153449.0}, {"date": "2021-12-06", "close": 92.2886, "volume": 40694.0}, {"date": "2021-12-07", "close": 94.24, "volume": 107339.0}, {"date": "2021-12-08", "close": 94.79, "volume": 71756.0}, {"date": "2021-12-09", "close": 93.98, "volume": 17053.0}, {"date": "2021-12-10", "close": 94.88, "volume": 33864.0}, {"date": "2021-12-13", "close": 94.44, "volume": 27603.0}, {"date": "2021-12-14", "close": 93.76, "volume": 35762.0}, {"date": "2021-12-15", "close": 95.75, "volume": 257232.0}, {"date": "2021-12-16", "close": 94.65, "volume": 54073.0}, {"date": "2021-12-17", "close": 93.66, "volume": 74317.0}, {"date": "2021-12-20", "close": 92.35, "volume": 46789.0}, {"date": "2021-12-21", "close": 93.9, "volume": 403015.0}, {"date": "2021-12-22", "close": 94.72, "volume": 293501.0}, {"date": "2021-12-23", "close": 95.46, "volume": 173391.0}, {"date": "2021-12-27", "close": 96.95, "volume": 124559.0}, {"date": "2021-12-28", "close": 96.96, "volume": 81277.0}, {"date": "2021-12-29", "close": 97.61, "volume": 244953.0}, {"date": "2021-12-30", "close": 97.2, "volume": 149612.0}, {"date": "2021-12-31", "close": 97.03, "volume": 29421.0}, {"date": "2022-01-03", "close": 96.69, "volume": 170158.0}, {"date": "2022-01-04", "close": 96.68, "volume": 97119.0}, {"date": "2022-01-05", "close": 95.03, "volume": 326202.0}, {"date": "2022-01-06", "close": 94.98, "volume": 299526.0}, {"date": "2022-01-07", "close": 94.34, "volume": 334762.0}, {"date": "2022-01-10", "close": 94.58, "volume": 200499.0}, {"date": "2022-01-11", "close": 95.46, "volume": 172113.0}, {"date": "2022-01-12", "close": 95.32, "volume": 58746.0}, {"date": "2022-01-13", "close": 94.52, "volume": 188418.0}, {"date": "2022-01-14", "close": 94.71, "volume": 301013.0}, {"date": "2022-01-18", "close": 92.86, "volume": 183702.0}, {"date": "2022-01-19", "close": 91.88, "volume": 53211.0}, {"date": "2022-01-20", "close": 90.76, "volume": 80410.0}, {"date": "2022-01-21", "close": 89.5, "volume": 170065.0}, {"date": "2022-01-24", "close": 90.52, "volume": 692945.0}, {"date": "2022-01-25", "close": 88.87, "volume": 98419.0}, {"date": "2022-01-26", "close": 88.38, "volume": 185091.0}, {"date": "2022-01-27", "close": 87.46, "volume": 81116.0}, {"date": "2022-01-28", "close": 89.26, "volume": 182439.0}, {"date": "2022-01-31", "close": 90.6, "volume": 206155.0}, {"date": "2022-02-01", "close": 90.86, "volume": 121158.0}, {"date": "2022-02-02", "close": 91.98, "volume": 198104.0}, {"date": "2022-02-03", "close": 90.2, "volume": 178944.0}, {"date": "2022-02-04", "close": 89.95, "volume": 76036.0}, {"date": "2022-02-07", "close": 89.74, "volume": 73473.0}, {"date": "2022-02-08", "close": 90.83, "volume": 67858.0}, {"date": "2022-02-09", "close": 92.34, "volume": 68878.0}, {"date": "2022-02-10", "close": 90.66, "volume": 50154.0}, {"date": "2022-02-11", "close": 89.32, "volume": 78398.0}, {"date": "2022-02-14", "close": 88.76, "volume": 99176.0}, {"date": "2022-02-15", "close": 90.07, "volume": 43723.0}, {"date": "2022-02-16", "close": 90.37, "volume": 38729.0}, {"date": "2022-02-17", "close": 88.71, "volume": 47405.0}, {"date": "2022-02-18", "close": 88.36, "volume": 39221.0}, {"date": "2022-02-22", "close": 87.22, "volume": 76069.0}, {"date": "2022-02-23", "close": 85.74, "volume": 155406.0}, {"date": "2022-02-24", "close": 87.04, "volume": 159858.0}, {"date": "2022-02-25", "close": 89.36, "volume": 93795.0}, {"date": "2022-02-28", "close": 89.4, "volume": 227734.0}, {"date": "2022-03-01", "close": 88.28, "volume": 72354.0}, {"date": "2022-03-02", "close": 89.94, "volume": 99921.0}, {"date": "2022-03-03", "close": 89.91, "volume": 99430.0}, {"date": "2022-03-04", "close": 89.5, "volume": 62959.0}, {"date": "2022-03-07", "close": 86.78, "volume": 187071.0}, {"date": "2022-03-08", "close": 85.68, "volume": 88389.0}, {"date": "2022-03-09", "close": 87.75, "volume": 85780.0}, {"date": "2022-03-10", "close": 87.28, "volume": 113500.0}, {"date": "2022-03-11", "close": 86.13, "volume": 61719.0}, {"date": "2022-03-14", "close": 85.72, "volume": 67353.0}, {"date": "2022-03-15", "close": 87.63, "volume": 72781.0}, {"date": "2022-03-16", "close": 89.19, "volume": 68656.0}, {"date": "2022-03-17", "close": 90.49, "volume": 109133.0}, {"date": "2022-03-18", "close": 91.47, "volume": 171218.0}, {"date": "2022-03-21", "close": 91.05, "volume": 61271.0}, {"date": "2022-03-22", "close": 91.87, "volume": 69407.0}, {"date": "2022-03-23", "close": 90.33, "volume": 126425.0}, {"date": "2022-03-24", "close": 91.52, "volume": 55178.0}, {"date": "2022-03-25", "close": 91.85, "volume": 57693.0}, {"date": "2022-03-28", "close": 92.17, "volume": 41075.0}, {"date": "2022-03-29", "close": 93.2, "volume": 88202.0}, {"date": "2022-03-30", "close": 92.56, "volume": 55870.0}, {"date": "2022-03-31", "close": 91.24, "volume": 324968.0}, {"date": "2022-04-01", "close": 91.37, "volume": 203569.0}, {"date": "2022-04-04", "close": 91.56, "volume": 147742.0}, {"date": "2022-04-05", "close": 90.71, "volume": 319254.0}, {"date": "2022-04-06", "close": 90.29, "volume": 91203.0}, {"date": "2022-04-07", "close": 91.16, "volume": 78197.0}, {"date": "2022-04-08", "close": 91.34, "volume": 44419.0}, {"date": "2022-04-11", "close": 90.23, "volume": 38634.0}, {"date": "2022-04-12", "close": 89.75, "volume": 58399.0}, {"date": "2022-04-13", "close": 90.92, "volume": 107267.0}, {"date": "2022-04-14", "close": 90.04, "volume": 123572.0}, {"date": "2022-04-18", "close": 89.76, "volume": 61753.0}, {"date": "2022-04-19", "close": 91.27, "volume": 135255.0}, {"date": "2022-04-20", "close": 92.0, "volume": 130643.0}, {"date": "2022-04-21", "close": 90.59, "volume": 94236.0}, {"date": "2022-04-22", "close": 88.06, "volume": 90252.0}, {"date": "2022-04-25", "close": 88.66, "volume": 174830.0}, {"date": "2022-04-26", "close": 86.49, "volume": 136151.0}, {"date": "2022-04-27", "close": 86.26, "volume": 96968.0}, {"date": "2022-04-28", "close": 88.05, "volume": 181669.0}, {"date": "2022-04-29", "close": 85.51, "volume": 105894.0}, {"date": "2022-05-02", "close": 85.83, "volume": 191097.0}, {"date": "2022-05-03", "close": 86.55, "volume": 78967.0}, {"date": "2022-05-04", "close": 88.94, "volume": 230853.0}, {"date": "2022-05-05", "close": 86.27, "volume": 72682.0}, {"date": "2022-05-06", "close": 85.37, "volume": 66504.0}, {"date": "2022-05-09", "close": 83.16, "volume": 367693.0}, {"date": "2022-05-10", "close": 83.36, "volume": 229654.0}, {"date": "2022-05-11", "close": 82.08, "volume": 100045.0}, {"date": "2022-05-12", "close": 82.74, "volume": 188546.0}, {"date": "2022-05-13", "close": 84.33, "volume": 210245.0}, {"date": "2022-05-16", "close": 84.28, "volume": 73371.0}, {"date": "2022-05-17", "close": 85.95, "volume": 104349.0}, {"date": "2022-05-18", "close": 82.44, "volume": 108603.0}, {"date": "2022-05-19", "close": 82.06, "volume": 229708.0}, {"date": "2022-05-20", "close": 82.23, "volume": 90883.0}, {"date": "2022-05-23", "close": 83.35, "volume": 100442.0}, {"date": "2022-05-24", "close": 82.85, "volume": 183540.0}, {"date": "2022-05-25", "close": 83.62, "volume": 172608.0}, {"date": "2022-05-26", "close": 85.43, "volume": 163188.0}, {"date": "2022-05-27", "close": 87.4, "volume": 115847.0}, {"date": "2022-05-31", "close": 86.32, "volume": 100367.0}, {"date": "2022-06-01", "close": 85.29, "volume": 179302.0}, {"date": "2022-06-02", "close": 86.5, "volume": 72585.0}, {"date": "2022-06-03", "close": 85.6, "volume": 51803.0}, {"date": "2022-06-06", "close": 85.8, "volume": 318284.0}, {"date": "2022-06-07", "close": 86.71, "volume": 48520.0}, {"date": "2022-06-08", "close": 85.48, "volume": 319327.0}, {"date": "2022-06-09", "close": 83.82, "volume": 73154.0}, {"date": "2022-06-10", "close": 81.59, "volume": 118763.0}, {"date": "2022-06-13", "close": 78.75, "volume": 116392.0}, {"date": "2022-06-14", "close": 78.7, "volume": 167032.0}, {"date": "2022-06-15", "close": 79.57, "volume": 88514.0}, {"date": "2022-06-16", "close": 77.45, "volume": 297690.0}, {"date": "2022-06-17", "close": 77.76, "volume": 83495.0}, {"date": "2022-06-21", "close": 79.07, "volume": 255705.0}, {"date": "2022-06-22", "close": 78.93, "volume": 92919.0}, {"date": "2022-06-23", "close": 79.64, "volume": 55015.0}, {"date": "2022-06-24", "close": 82.26, "volume": 103445.0}, {"date": "2022-06-27", "close": 82.13, "volume": 53985.0}, {"date": "2022-06-28", "close": 80.68, "volume": 83527.0}, {"date": "2022-06-29", "close": 80.21, "volume": 56244.0}, {"date": "2022-06-30", "close": 79.6, "volume": 91684.0}, {"date": "2022-07-01", "close": 80.36, "volume": 68405.0}, {"date": "2022-07-05", "close": 80.61, "volume": 68252.0}, {"date": "2022-07-06", "close": 80.9, "volume": 95092.0}, {"date": "2022-07-07", "close": 82.42, "volume": 62488.0}, {"date": "2022-07-08", "close": 82.28, "volume": 90606.0}, {"date": "2022-07-11", "close": 81.47, "volume": 78303.0}, {"date": "2022-07-12", "close": 81.09, "volume": 768504.0}, {"date": "2022-07-13", "close": 80.59, "volume": 129255.0}, {"date": "2022-07-14", "close": 79.81, "volume": 129680.0}, {"date": "2022-07-15", "close": 81.55, "volume": 119737.0}, {"date": "2022-07-18", "close": 81.01, "volume": 75014.0}, {"date": "2022-07-19", "close": 83.56, "volume": 86487.0}, {"date": "2022-07-20", "close": 84.17, "volume": 64936.0}, {"date": "2022-07-21", "close": 84.43, "volume": 138877.0}, {"date": "2022-07-22", "close": 83.33, "volume": 367203.0}, {"date": "2022-07-25", "close": 83.54, "volume": 85514.0}, {"date": "2022-07-26", "close": 82.42, "volume": 112056.0}, {"date": "2022-07-27", "close": 84.07, "volume": 172315.0}, {"date": "2022-07-28", "close": 84.86, "volume": 257509.0}, {"date": "2022-07-29", "close": 85.86, "volume": 129442.0}, {"date": "2022-08-01", "close": 85.45, "volume": 92019.0}, {"date": "2022-08-02", "close": 84.41, "volume": 84234.0}, {"date": "2022-08-03", "close": 85.46, "volume": 186879.0}, {"date": "2022-08-04", "close": 85.6, "volume": 125509.0}, {"date": "2022-08-05", "close": 85.77, "volume": 94586.0}, {"date": "2022-08-08", "close": 86.15, "volume": 69604.0}, {"date": "2022-08-09", "close": 85.37, "volume": 377923.0}, {"date": "2022-08-10", "close": 87.73, "volume": 267782.0}, {"date": "2022-08-11", "close": 88.12, "volume": 217322.0}, {"date": "2022-08-12", "close": 89.43, "volume": 140478.0}, {"date": "2022-08-15", "close": 89.52, "volume": 142481.0}, {"date": "2022-08-16", "close": 89.86, "volume": 548013.0}, {"date": "2022-08-17", "close": 88.88, "volume": 311199.0}, {"date": "2022-08-18", "close": 89.25, "volume": 234631.0}, {"date": "2022-08-19", "close": 87.8, "volume": 94559.0}, {"date": "2022-08-22", "close": 85.95, "volume": 138685.0}, {"date": "2022-08-23", "close": 85.89, "volume": 134591.0}, {"date": "2022-08-24", "close": 86.23, "volume": 92626.0}, {"date": "2022-08-25", "close": 87.67, "volume": 95162.0}, {"date": "2022-08-26", "close": 84.7, "volume": 142097.0}, {"date": "2022-08-29", "close": 83.93, "volume": 409231.0}, {"date": "2022-08-30", "close": 83.1, "volume": 170842.0}, {"date": "2022-08-31", "close": 82.51, "volume": 97443.0}, {"date": "2022-09-01", "close": 82.68, "volume": 230851.0}, {"date": "2022-09-02", "close": 82.16, "volume": 162486.0}, {"date": "2022-09-06", "close": 81.53, "volume": 106414.0}, {"date": "2022-09-07", "close": 83.15, "volume": 123776.0}, {"date": "2022-09-08", "close": 84.26, "volume": 261870.0}, {"date": "2022-09-09", "close": 85.51, "volume": 98377.0}, {"date": "2022-09-12", "close": 85.95, "volume": 197041.0}, {"date": "2022-09-13", "close": 82.05, "volume": 149105.0}, {"date": "2022-09-14", "close": 81.97, "volume": 111056.0}, {"date": "2022-09-15", "close": 81.59, "volume": 87227.0}, {"date": "2022-09-16", "close": 80.66, "volume": 127443.0}, {"date": "2022-09-19", "close": 81.15, "volume": 276900.0}, {"date": "2022-09-20", "close": 79.77, "volume": 68086.0}, {"date": "2022-09-21", "close": 78.5, "volume": 106572.0}, {"date": "2022-09-22", "close": 77.47, "volume": 113694.0}, {"date": "2022-09-23", "close": 76.37, "volume": 187868.0}, {"date": "2022-09-26", "close": 75.11, "volume": 176747.0}, {"date": "2022-09-27", "close": 75.31, "volume": 117353.0}, {"date": "2022-09-28", "close": 77.15, "volume": 262360.0}, {"date": "2022-09-29", "close": 75.85, "volume": 108515.0}, {"date": "2022-09-30", "close": 74.83, "volume": 175895.0}, {"date": "2022-10-03", "close": 77.4, "volume": 204966.0}, {"date": "2022-10-04", "close": 79.89, "volume": 231184.0}, {"date": "2022-10-05", "close": 79.63, "volume": 159386.0}, {"date": "2022-10-06", "close": 79.09, "volume": 141438.0}, {"date": "2022-10-07", "close": 77.1, "volume": 102485.0}, {"date": "2022-10-10", "close": 76.84, "volume": 53738.0}, {"date": "2022-10-11", "close": 76.26, "volume": 117189.0}, {"date": "2022-10-12", "close": 75.91, "volume": 161178.0}, {"date": "2022-10-13", "close": 77.82, "volume": 128409.0}, {"date": "2022-10-14", "close": 75.79, "volume": 134123.0}, {"date": "2022-10-17", "close": 77.31, "volume": 238523.0}, {"date": "2022-10-18", "close": 78.37, "volume": 444730.0}, {"date": "2022-10-19", "close": 77.08, "volume": 146294.0}, {"date": "2022-10-20", "close": 76.4, "volume": 192809.0}, {"date": "2022-10-21", "close": 78.14, "volume": 98767.0}, {"date": "2022-10-24", "close": 79.31, "volume": 226317.0}, {"date": "2022-10-25", "close": 80.92, "volume": 431088.0}, {"date": "2022-10-26", "close": 80.83, "volume": 298635.0}, {"date": "2022-10-27", "close": 80.57, "volume": 602639.0}, {"date": "2022-10-28", "close": 82.5, "volume": 188994.0}, {"date": "2022-10-31", "close": 81.94, "volume": 195188.0}, {"date": "2022-11-01", "close": 82.26, "volume": 360174.0}, {"date": "2022-11-02", "close": 80.1, "volume": 246683.0}, {"date": "2022-11-03", "close": 79.67, "volume": 279620.0}, {"date": "2022-11-04", "close": 80.99, "volume": 285069.0}, {"date": "2022-11-07", "close": 81.97, "volume": 165398.0}, {"date": "2022-11-08", "close": 82.54, "volume": 276302.0}, {"date": "2022-11-09", "close": 80.95, "volume": 156493.0}, {"date": "2022-11-10", "close": 85.88, "volume": 153516.0}, {"date": "2022-11-11", "close": 87.0, "volume": 192471.0}, {"date": "2022-11-14", "close": 85.92, "volume": 170738.0}, {"date": "2022-11-15", "close": 86.62, "volume": 258796.0}, {"date": "2022-11-16", "close": 85.14, "volume": 228713.0}, {"date": "2022-11-17", "close": 84.85, "volume": 201845.0}, {"date": "2022-11-18", "close": 85.38, "volume": 197095.0}, {"date": "2022-11-21", "close": 85.13, "volume": 182010.0}, {"date": "2022-11-22", "close": 86.34, "volume": 355596.0}, {"date": "2022-11-23", "close": 86.82, "volume": 437650.0}, {"date": "2022-11-25", "close": 86.81, "volume": 129845.0}, {"date": "2022-11-28", "close": 85.4, "volume": 129717.0}, {"date": "2022-11-29", "close": 85.75, "volume": 527372.0}, {"date": "2022-11-30", "close": 87.98, "volume": 238641.0}, {"date": "2022-12-01", "close": 87.71, "volume": 176508.0}, {"date": "2022-12-02", "close": 87.61, "volume": 197498.0}, {"date": "2022-12-05", "close": 86.01, "volume": 240895.0}, {"date": "2022-12-06", "close": 84.81, "volume": 229255.0}, {"date": "2022-12-07", "close": 84.77, "volume": 372890.0}, {"date": "2022-12-08", "close": 85.34, "volume": 294530.0}, {"date": "2022-12-09", "close": 84.65, "volume": 245410.0}, {"date": "2022-12-12", "close": 85.69, "volume": 228353.0}, {"date": "2022-12-13", "close": 86.36, "volume": 469050.0}, {"date": "2022-12-14", "close": 85.69, "volume": 329296.0}, {"date": "2022-12-15", "close": 83.93, "volume": 278844.0}, {"date": "2022-12-16", "close": 82.99, "volume": 386331.0}, {"date": "2022-12-19", "close": 81.89, "volume": 270591.0}, {"date": "2022-12-20", "close": 82.12, "volume": 260494.0}, {"date": "2022-12-21", "close": 83.6, "volume": 392160.0}, {"date": "2022-12-22", "close": 82.46, "volume": 417921.0}, {"date": "2022-12-23", "close": 82.76, "volume": 239023.0}, {"date": "2022-12-27", "close": 82.31, "volume": 282527.0}, {"date": "2022-12-28", "close": 81.27, "volume": 277381.0}, {"date": "2022-12-29", "close": 82.96, "volume": 451939.0}, {"date": "2022-12-30", "close": 82.6, "volume": 360642.0}, {"date": "2023-01-03", "close": 82.08, "volume": 173338.0}, {"date": "2023-01-04", "close": 83.06, "volume": 457335.0}, {"date": "2023-01-05", "close": 82.11, "volume": 296116.0}, {"date": "2023-01-06", "close": 84.25, "volume": 155817.0}, {"date": "2023-01-09", "close": 84.3, "volume": 402662.0}, {"date": "2023-01-10", "close": 85.0, "volume": 159058.0}, {"date": "2023-01-11", "close": 86.14, "volume": 663541.0}, {"date": "2023-01-12", "close": 86.3, "volume": 163099.0}, {"date": "2023-01-13", "close": 86.59, "volume": 125928.0}, {"date": "2023-01-17", "close": 86.63, "volume": 207041.0}, {"date": "2023-01-18", "close": 85.83, "volume": 227549.0}, {"date": "2023-01-19", "close": 85.02, "volume": 189719.0}, {"date": "2023-01-20", "close": 87.06, "volume": 175363.0}, {"date": "2023-01-23", "close": 88.6, "volume": 220329.0}, {"date": "2023-01-24", "close": 88.18, "volume": 191319.0}, {"date": "2023-01-25", "close": 88.49, "volume": 273861.0}, {"date": "2023-01-26", "close": 89.54, "volume": 462723.0}, {"date": "2023-01-27", "close": 89.57, "volume": 171699.0}, {"date": "2023-01-30", "close": 88.08, "volume": 262363.0}, {"date": "2023-01-31", "close": 89.78, "volume": 250348.0}, {"date": "2023-02-01", "close": 91.26, "volume": 227539.0}, {"date": "2023-02-02", "close": 92.77, "volume": 981316.0}, {"date": "2023-02-03", "close": 91.51, "volume": 422787.0}, {"date": "2023-02-06", "close": 90.51, "volume": 308879.0}, {"date": "2023-02-07", "close": 91.89, "volume": 364750.0}, {"date": "2023-02-08", "close": 90.44, "volume": 179104.0}, {"date": "2023-02-09", "close": 89.7, "volume": 409911.0}, {"date": "2023-02-10", "close": 89.75, "volume": 260944.0}, {"date": "2023-02-13", "close": 90.79, "volume": 164451.0}, {"date": "2023-02-14", "close": 90.8, "volume": 223715.0}, {"date": "2023-02-15", "close": 91.21, "volume": 2038453.0}, {"date": "2023-02-16", "close": 89.92, "volume": 479659.0}, {"date": "2023-02-17", "close": 89.18, "volume": 295340.0}, {"date": "2023-02-21", "close": 86.93, "volume": 287571.0}, {"date": "2023-02-22", "close": 87.11, "volume": 179653.0}, {"date": "2023-02-23", "close": 87.75, "volume": 248295.0}, {"date": "2023-02-24", "close": 86.8, "volume": 200019.0}, {"date": "2023-02-27", "close": 86.92, "volume": 119089.0}, {"date": "2023-02-28", "close": 86.97, "volume": 257353.0}, {"date": "2023-03-01", "close": 86.95, "volume": 145551.0}, {"date": "2023-03-02", "close": 87.68, "volume": 221574.0}, {"date": "2023-03-03", "close": 88.87, "volume": 248869.0}, {"date": "2023-03-06", "close": 88.44, "volume": 294459.0}, {"date": "2023-03-07", "close": 87.02, "volume": 175848.0}, {"date": "2023-03-08", "close": 87.18, "volume": 137269.0}, {"date": "2023-03-09", "close": 84.58, "volume": 260759.0}, {"date": "2023-03-10", "close": 82.44, "volume": 488063.0}, {"date": "2023-03-13", "close": 81.44, "volume": 431737.0}, {"date": "2023-03-14", "close": 82.66, "volume": 274481.0}, {"date": "2023-03-15", "close": 81.51, "volume": 926890.0}, {"date": "2023-03-16", "close": 83.12, "volume": 333477.0}, {"date": "2023-03-17", "close": 82.0, "volume": 257573.0}, {"date": "2023-03-20", "close": 82.7, "volume": 433251.0}, {"date": "2023-03-21", "close": 83.8, "volume": 260060.0}, {"date": "2023-03-22", "close": 82.18, "volume": 246261.0}, {"date": "2023-03-23", "close": 82.33, "volume": 247415.0}, {"date": "2023-03-24", "close": 82.76, "volume": 251996.0}, {"date": "2023-03-27", "close": 82.86, "volume": 178095.0}, {"date": "2023-03-28", "close": 82.6, "volume": 198544.0}, {"date": "2023-03-29", "close": 83.7, "volume": 221251.0}, {"date": "2023-03-30", "close": 84.09, "volume": 512679.0}, {"date": "2023-03-31", "close": 85.3, "volume": 196259.0}, {"date": "2023-04-03", "close": 85.58, "volume": 191196.0}, {"date": "2023-04-04", "close": 84.7, "volume": 243584.0}, {"date": "2023-04-05", "close": 84.44, "volume": 202225.0}, {"date": "2023-04-06", "close": 84.46, "volume": 141703.0}, {"date": "2023-04-10", "close": 85.03, "volume": 242775.0}, {"date": "2023-04-11", "close": 85.61, "volume": 212976.0}, {"date": "2023-04-12", "close": 85.11, "volume": 184924.0}, {"date": "2023-04-13", "close": 86.01, "volume": 150679.0}, {"date": "2023-04-14", "close": 85.77, "volume": 275666.0}, {"date": "2023-04-17", "close": 85.69, "volume": 206621.0}, {"date": "2023-04-18", "close": 85.67, "volume": 394273.0}, {"date": "2023-04-19", "close": 85.67, "volume": 246363.0}, {"date": "2023-04-20", "close": 85.69, "volume": 407343.0}, {"date": "2023-04-21", "close": 85.57, "volume": 203126.0}, {"date": "2023-04-24", "close": 85.99, "volume": 345912.0}, {"date": "2023-04-25", "close": 84.19, "volume": 226365.0}, {"date": "2023-04-26", "close": 83.26, "volume": 268966.0}, {"date": "2023-04-27", "close": 84.92, "volume": 729816.0}, {"date": "2023-04-28", "close": 86.06, "volume": 241113.0}, {"date": "2023-05-01", "close": 86.19, "volume": 192701.0}, {"date": "2023-05-02", "close": 84.95, "volume": 268494.0}, {"date": "2023-05-03", "close": 85.07, "volume": 229389.0}, {"date": "2023-05-04", "close": 83.57, "volume": 436790.0}, {"date": "2023-05-05", "close": 85.02, "volume": 307846.0}, {"date": "2023-05-08", "close": 84.83, "volume": 170489.0}, {"date": "2023-05-09", "close": 84.35, "volume": 104260.0}, {"date": "2023-05-10", "close": 84.45, "volume": 119765.0}, {"date": "2023-05-11", "close": 84.13, "volume": 496832.0}, {"date": "2023-05-12", "close": 84.19, "volume": 197635.0}, {"date": "2023-05-15", "close": 85.07, "volume": 162011.0}, {"date": "2023-05-16", "close": 84.24, "volume": 241644.0}, {"date": "2023-05-17", "close": 85.09, "volume": 374107.0}, {"date": "2023-05-18", "close": 86.05, "volume": 269041.0}, {"date": "2023-05-19", "close": 85.77, "volume": 305503.0}, {"date": "2023-05-22", "close": 86.0, "volume": 147860.0}, {"date": "2023-05-23", "close": 85.18, "volume": 292924.0}, {"date": "2023-05-24", "close": 84.3, "volume": 154770.0}, {"date": "2023-05-25", "close": 84.71, "volume": 267574.0}, {"date": "2023-05-26", "close": 85.79, "volume": 385756.0}, {"date": "2023-05-30", "close": 85.68, "volume": 287222.0}, {"date": "2023-05-31", "close": 84.8, "volume": 261393.0}, {"date": "2023-06-01", "close": 85.57, "volume": 206535.0}, {"date": "2023-06-02", "close": 86.99, "volume": 220983.0}, {"date": "2023-06-05", "close": 86.64, "volume": 188041.0}, {"date": "2023-06-06", "close": 87.22, "volume": 211642.0}, {"date": "2023-06-07", "close": 87.25, "volume": 284614.0}, {"date": "2023-06-08", "close": 87.31, "volume": 173371.0}, {"date": "2023-06-09", "close": 87.22, "volume": 208008.0}, {"date": "2023-06-12", "close": 88.21, "volume": 250968.0}, {"date": "2023-06-13", "close": 89.14, "volume": 271586.0}, {"date": "2023-06-14", "close": 88.7, "volume": 209933.0}, {"date": "2023-06-15", "close": 89.83, "volume": 259491.0}, {"date": "2023-06-16", "close": 89.53, "volume": 380320.0}, {"date": "2023-06-20", "close": 88.26, "volume": 382164.0}, {"date": "2023-06-21", "close": 88.33, "volume": 447376.0}, {"date": "2023-06-22", "close": 87.92, "volume": 187058.0}, {"date": "2023-06-23", "close": 87.32, "volume": 143369.0}, {"date": "2023-06-26", "close": 87.94, "volume": 217660.0}, {"date": "2023-06-27", "close": 89.2, "volume": 480915.0}, {"date": "2023-06-28", "close": 89.39, "volume": 221674.0}, {"date": "2023-06-29", "close": 90.14, "volume": 226958.0}, {"date": "2023-06-30", "close": 90.78, "volume": 209828.0}, {"date": "2023-07-03", "close": 91.05, "volume": 154094.0}, {"date": "2023-07-05", "close": 90.27, "volume": 187946.0}, {"date": "2023-07-06", "close": 89.0, "volume": 249982.0}, {"date": "2023-07-07", "close": 89.86, "volume": 246082.0}, {"date": "2023-07-10", "close": 90.84, "volume": 297138.0}, {"date": "2023-07-11", "close": 91.93, "volume": 176160.0}, {"date": "2023-07-12", "close": 92.49, "volume": 414163.0}, {"date": "2023-07-13", "close": 93.02, "volume": 1004101.0}, {"date": "2023-07-14", "close": 92.09, "volume": 234467.0}, {"date": "2023-07-17", "close": 92.49, "volume": 259538.0}, {"date": "2023-07-18", "close": 93.66, "volume": 375215.0}, {"date": "2023-07-19", "close": 93.84, "volume": 425913.0}, {"date": "2023-07-20", "close": 93.29, "volume": 380970.0}, {"date": "2023-07-21", "close": 93.73, "volume": 233743.0}, {"date": "2023-07-24", "close": 94.21, "volume": 329281.0}, {"date": "2023-07-25", "close": 95.07, "volume": 237944.0}, {"date": "2023-07-26", "close": 95.07, "volume": 203993.0}, {"date": "2023-07-27", "close": 94.79, "volume": 295013.0}, {"date": "2023-07-28", "close": 95.58, "volume": 221671.0}, {"date": "2023-07-31", "close": 96.18, "volume": 247596.0}, {"date": "2023-08-01", "close": 96.01, "volume": 318078.0}, {"date": "2023-08-02", "close": 94.31, "volume": 219882.0}, {"date": "2023-08-03", "close": 94.32, "volume": 268720.0}, {"date": "2023-08-04", "close": 94.2, "volume": 189700.0}, {"date": "2023-08-07", "close": 94.86, "volume": 168444.0}, {"date": "2023-08-08", "close": 94.5, "volume": 232075.0}, {"date": "2023-08-09", "close": 94.7, "volume": 198063.0}, {"date": "2023-08-10", "close": 94.25, "volume": 323684.0}, {"date": "2023-08-11", "close": 94.27, "volume": 151506.0}, {"date": "2023-08-14", "close": 94.57, "volume": 183325.0}, {"date": "2023-08-15", "close": 93.12, "volume": 196896.0}, {"date": "2023-08-16", "close": 92.29, "volume": 239927.0}, {"date": "2023-08-17", "close": 92.21, "volume": 285394.0}, {"date": "2023-08-18", "close": 92.76, "volume": 302877.0}, {"date": "2023-08-21", "close": 93.29, "volume": 211431.0}, {"date": "2023-08-22", "close": 92.83, "volume": 276198.0}, {"date": "2023-08-23", "close": 93.09, "volume": 354522.0}, {"date": "2023-08-24", "close": 92.01, "volume": 298776.0}, {"date": "2023-08-25", "close": 92.43, "volume": 1219438.0}, {"date": "2023-08-28", "close": 93.01, "volume": 225250.0}, {"date": "2023-08-29", "close": 94.34, "volume": 275737.0}, {"date": "2023-08-30", "close": 94.74, "volume": 188093.0}, {"date": "2023-08-31", "close": 94.43, "volume": 192082.0}, {"date": "2023-09-01", "close": 95.55, "volume": 830330.0}, {"date": "2023-09-05", "close": 94.95, "volume": 500142.0}, {"date": "2023-09-06", "close": 94.4, "volume": 204028.0}, {"date": "2023-09-07", "close": 93.95, "volume": 162224.0}, {"date": "2023-09-08", "close": 94.16, "volume": 364403.0}, {"date": "2023-09-11", "close": 93.76, "volume": 422684.0}, {"date": "2023-09-12", "close": 93.82, "volume": 224745.0}, {"date": "2023-09-13", "close": 93.52, "volume": 239132.0}, {"date": "2023-09-14", "close": 94.65, "volume": 181656.0}, {"date": "2023-09-15", "close": 93.31, "volume": 364605.0}, {"date": "2023-09-18", "close": 92.9, "volume": 225904.0}, {"date": "2023-09-19", "close": 92.83, "volume": 360070.0}, {"date": "2023-09-20", "close": 91.82, "volume": 463936.0}, {"date": "2023-09-21", "close": 90.5, "volume": 369585.0}, {"date": "2023-09-22", "close": 90.49, "volume": 290431.0}, {"date": "2023-09-25", "close": 91.29, "volume": 318369.0}, {"date": "2023-09-26", "close": 90.09, "volume": 276000.0}, {"date": "2023-09-27", "close": 90.98, "volume": 248570.0}, {"date": "2023-09-28", "close": 91.83, "volume": 270472.0}, {"date": "2023-09-29", "close": 91.24, "volume": 322552.0}, {"date": "2023-10-02", "close": 90.38, "volume": 374312.0}, {"date": "2023-10-03", "close": 89.35, "volume": 469965.0}, {"date": "2023-10-04", "close": 89.03, "volume": 430083.0}, {"date": "2023-10-05", "close": 88.88, "volume": 317089.0}, {"date": "2023-10-06", "close": 90.0, "volume": 273525.0}, {"date": "2023-10-09", "close": 91.35, "volume": 316098.0}, {"date": "2023-10-10", "close": 91.93, "volume": 306113.0}, {"date": "2023-10-11", "close": 92.14, "volume": 283799.0}, {"date": "2023-10-12", "close": 91.58, "volume": 231722.0}, {"date": "2023-10-13", "close": 91.72, "volume": 297764.0}, {"date": "2023-10-16", "close": 92.63, "volume": 293118.0}, {"date": "2023-10-17", "close": 93.04, "volume": 295045.0}, {"date": "2023-10-18", "close": 92.01, "volume": 290158.0}, {"date": "2023-10-19", "close": 90.79, "volume": 328558.0}, {"date": "2023-10-20", "close": 89.45, "volume": 332665.0}, {"date": "2023-10-23", "close": 88.63, "volume": 411705.0}, {"date": "2023-10-24", "close": 88.77, "volume": 316466.0}, {"date": "2023-10-25", "close": 87.65, "volume": 351162.0}, {"date": "2023-10-26", "close": 87.21, "volume": 424544.0}, {"date": "2023-10-27", "close": 86.55, "volume": 423210.0}, {"date": "2023-10-30", "close": 86.95, "volume": 442415.0}, {"date": "2023-10-31", "close": 87.68, "volume": 243039.0}, {"date": "2023-11-01", "close": 88.27, "volume": 349592.0}, {"date": "2023-11-02", "close": 90.18, "volume": 455998.0}, {"date": "2023-11-03", "close": 91.08, "volume": 494656.0}, {"date": "2023-11-06", "close": 90.47, "volume": 438985.0}, {"date": "2023-11-07", "close": 89.99, "volume": 427873.0}, {"date": "2023-11-08", "close": 89.52, "volume": 366667.0}, {"date": "2023-11-09", "close": 88.94, "volume": 258356.0}, {"date": "2023-11-10", "close": 90.38, "volume": 378987.0}, {"date": "2023-11-13", "close": 90.29, "volume": 236979.0}, {"date": "2023-11-14", "close": 92.57, "volume": 377700.0}, {"date": "2023-11-15", "close": 92.8, "volume": 398764.0}, {"date": "2023-11-16", "close": 92.03, "volume": 409243.0}, {"date": "2023-11-17", "close": 92.67, "volume": 399269.0}, {"date": "2023-11-20", "close": 93.21, "volume": 352262.0}, {"date": "2023-11-21", "close": 92.78, "volume": 222897.0}, {"date": "2023-11-22", "close": 92.99, "volume": 302338.0}, {"date": "2023-11-24", "close": 93.24, "volume": 149184.0}, {"date": "2023-11-27", "close": 92.81, "volume": 365720.0}, {"date": "2023-11-28", "close": 92.67, "volume": 673523.0}, {"date": "2023-11-29", "close": 92.71, "volume": 250027.0}, {"date": "2023-11-30", "close": 93.42, "volume": 310036.0}, {"date": "2023-12-01", "close": 94.33, "volume": 428449.0}, {"date": "2023-12-04", "close": 93.87, "volume": 334316.0}, {"date": "2023-12-05", "close": 93.08, "volume": 214985.0}, {"date": "2023-12-06", "close": 92.45, "volume": 268059.0}, {"date": "2023-12-07", "close": 93.06, "volume": 194052.0}, {"date": "2023-12-08", "close": 93.4, "volume": 267303.0}, {"date": "2023-12-11", "close": 94.44, "volume": 342656.0}, {"date": "2023-12-12", "close": 94.12, "volume": 270468.0}, {"date": "2023-12-13", "close": 95.84, "volume": 617413.0}, {"date": "2023-12-14", "close": 97.91, "volume": 758605.0}, {"date": "2023-12-15", "close": 97.56, "volume": 361275.0}, {"date": "2023-12-18", "close": 97.29, "volume": 317640.0}, {"date": "2023-12-19", "close": 98.42, "volume": 436564.0}, {"date": "2023-12-20", "close": 96.76, "volume": 392033.0}, {"date": "2023-12-21", "close": 97.9, "volume": 293693.0}, {"date": "2023-12-22", "close": 98.27, "volume": 366328.0}, {"date": "2023-12-26", "close": 99.14, "volume": 328922.0}, {"date": "2023-12-27", "close": 99.05, "volume": 266378.0}, {"date": "2023-12-28", "close": 98.55, "volume": 471802.0}, {"date": "2023-12-29", "close": 98.04, "volume": 288853.0}, {"date": "2024-01-02", "close": 97.89, "volume": 383807.0}, {"date": "2024-01-03", "close": 97.36, "volume": 365735.0}, {"date": "2024-01-04", "close": 96.15, "volume": 348767.0}, {"date": "2024-01-05", "close": 96.22, "volume": 598646.0}, {"date": "2024-01-08", "close": 96.91, "volume": 283652.0}, {"date": "2024-01-09", "close": 96.1, "volume": 417829.0}, {"date": "2024-01-10", "close": 95.91, "volume": 360265.0}, {"date": "2024-01-11", "close": 95.88, "volume": 304885.0}, {"date": "2024-01-12", "close": 95.92, "volume": 217861.0}, {"date": "2024-01-16", "close": 95.06, "volume": 881272.0}, {"date": "2024-01-17", "close": 94.23, "volume": 544870.0}, {"date": "2024-01-18", "close": 94.87, "volume": 372736.0}, {"date": "2024-01-19", "close": 95.62, "volume": 321754.0}, {"date": "2024-01-22", "close": 96.3, "volume": 298103.0}, {"date": "2024-01-23", "close": 96.26, "volume": 476581.0}, {"date": "2024-01-24", "close": 96.03, "volume": 350096.0}, {"date": "2024-01-25", "close": 96.77, "volume": 240332.0}, {"date": "2024-01-26", "close": 96.56, "volume": 255051.0}, {"date": "2024-01-29", "close": 97.08, "volume": 192345.0}, {"date": "2024-01-30", "close": 97.52, "volume": 445817.0}, {"date": "2024-01-31", "close": 95.72, "volume": 330801.0}, {"date": "2024-02-01", "close": 96.24, "volume": 306509.0}, {"date": "2024-02-02", "close": 96.25, "volume": 616724.0}, {"date": "2024-02-05", "close": 95.89, "volume": 388705.0}, {"date": "2024-02-06", "close": 96.22, "volume": 521842.0}, {"date": "2024-02-07", "close": 97.08, "volume": 424658.0}, {"date": "2024-02-08", "close": 97.95, "volume": 517450.0}, {"date": "2024-02-09", "close": 98.43, "volume": 345072.0}, {"date": "2024-02-12", "close": 99.2, "volume": 235832.0}, {"date": "2024-02-13", "close": 97.27, "volume": 454918.0}, {"date": "2024-02-14", "close": 98.15, "volume": 370739.0}, {"date": "2024-02-15", "close": 99.59, "volume": 372101.0}, {"date": "2024-02-16", "close": 99.18, "volume": 361721.0}, {"date": "2024-02-20", "close": 98.32, "volume": 844499.0}, {"date": "2024-02-21", "close": 99.17, "volume": 469874.0}, {"date": "2024-02-22", "close": 100.39, "volume": 390543.0}, {"date": "2024-02-23", "close": 100.41, "volume": 341975.0}, {"date": "2024-02-26", "close": 100.67, "volume": 337427.0}, {"date": "2024-02-27", "close": 100.8, "volume": 299975.0}, {"date": "2024-02-28", "close": 100.52, "volume": 215306.0}, {"date": "2024-02-29", "close": 101.34, "volume": 271803.0}, {"date": "2024-03-01", "close": 102.71, "volume": 263517.0}, {"date": "2024-03-04", "close": 101.98, "volume": 215565.0}, {"date": "2024-03-05", "close": 101.05, "volume": 488271.0}, {"date": "2024-03-06", "close": 101.84, "volume": 272751.0}, {"date": "2024-03-07", "close": 103.1, "volume": 301137.0}, {"date": "2024-03-08", "close": 102.34, "volume": 304612.0}, {"date": "2024-03-11", "close": 102.66, "volume": 207092.0}, {"date": "2024-03-12", "close": 103.18, "volume": 188666.0}, {"date": "2024-03-13", "close": 103.61, "volume": 254272.0}, {"date": "2024-03-14", "close": 102.95, "volume": 271458.0}, {"date": "2024-03-15", "close": 102.73, "volume": 197150.0}, {"date": "2024-03-18", "close": 102.81, "volume": 178524.0}, {"date": "2024-03-19", "close": 103.45, "volume": 150761.0}, {"date": "2024-03-20", "close": 104.64, "volume": 235158.0}, {"date": "2024-03-21", "close": 105.64, "volume": 518845.0}, {"date": "2024-03-22", "close": 105.15, "volume": 236056.0}, {"date": "2024-03-25", "close": 104.87, "volume": 165542.0}, {"date": "2024-03-26", "close": 104.28, "volume": 200984.0}, {"date": "2024-03-27", "close": 105.84, "volume": 441051.0}, {"date": "2024-03-28", "close": 106.49, "volume": 320478.0}, {"date": "2024-04-01", "close": 106.72, "volume": 326200.0}, {"date": "2024-04-02", "close": 105.86, "volume": 331367.0}, {"date": "2024-04-03", "close": 106.35, "volume": 238779.0}, {"date": "2024-04-04", "close": 105.1, "volume": 185538.0}, {"date": "2024-04-05", "close": 105.89, "volume": 281979.0}, {"date": "2024-04-08", "close": 105.8, "volume": 182103.0}, {"date": "2024-04-09", "close": 106.29, "volume": 238685.0}, {"date": "2024-04-10", "close": 104.82, "volume": 281928.0}, {"date": "2024-04-11", "close": 105.23, "volume": 523748.0}, {"date": "2024-04-12", "close": 103.36, "volume": 215346.0}, {"date": "2024-04-15", "close": 102.24, "volume": 192975.0}, {"date": "2024-04-16", "close": 101.52, "volume": 385847.0}, {"date": "2024-04-17", "close": 100.57, "volume": 533090.0}, {"date": "2024-04-18", "close": 100.03, "volume": 259431.0}, {"date": "2024-04-19", "close": 100.07, "volume": 226451.0}, {"date": "2024-04-22", "close": 100.77, "volume": 357953.0}, {"date": "2024-04-23", "close": 101.58, "volume": 210508.0}, {"date": "2024-04-24", "close": 101.46, "volume": 191761.0}, {"date": "2024-04-25", "close": 101.72, "volume": 312823.0}, {"date": "2024-04-26", "close": 102.11, "volume": 328797.0}, {"date": "2024-04-29", "close": 102.88, "volume": 184346.0}, {"date": "2024-04-30", "close": 100.41, "volume": 236092.0}, {"date": "2024-05-01", "close": 99.32, "volume": 366425.0}, {"date": "2024-05-02", "close": 100.21, "volume": 326740.0}, {"date": "2024-05-03", "close": 101.51, "volume": 173289.0}, {"date": "2024-05-06", "close": 102.28, "volume": 280508.0}, {"date": "2024-05-07", "close": 102.53, "volume": 199893.0}, {"date": "2024-05-08", "close": 102.27, "volume": 216564.0}, {"date": "2024-05-09", "close": 103.1, "volume": 492486.0}, {"date": "2024-05-10", "close": 102.99, "volume": 174889.0}, {"date": "2024-05-13", "close": 103.02, "volume": 216167.0}, {"date": "2024-05-14", "close": 103.58, "volume": 134152.0}, {"date": "2024-05-15", "close": 104.73, "volume": 516602.0}, {"date": "2024-05-16", "close": 104.15, "volume": 191598.0}, {"date": "2024-05-17", "close": 104.58, "volume": 190814.0}, {"date": "2024-05-20", "close": 104.71, "volume": 138367.0}, {"date": "2024-05-21", "close": 104.35, "volume": 157412.0}, {"date": "2024-05-22", "close": 104.17, "volume": 339714.0}, {"date": "2024-05-23", "close": 102.87, "volume": 233646.0}, {"date": "2024-05-24", "close": 103.62, "volume": 147517.0}, {"date": "2024-05-28", "close": 103.81, "volume": 191787.0}, {"date": "2024-05-29", "close": 102.14, "volume": 211329.0}, {"date": "2024-05-30", "close": 102.46, "volume": 158246.0}, {"date": "2024-05-31", "close": 103.85, "volume": 130234.0}, {"date": "2024-06-03", "close": 102.8, "volume": 250345.0}, {"date": "2024-06-04", "close": 101.94, "volume": 210685.0}, {"date": "2024-06-05", "close": 102.92, "volume": 155662.0}, {"date": "2024-06-06", "close": 102.7, "volume": 446244.0}, {"date": "2024-06-07", "close": 102.17, "volume": 137217.0}, {"date": "2024-06-10", "close": 103.11, "volume": 275798.0}, {"date": "2024-06-11", "close": 102.87, "volume": 210067.0}, {"date": "2024-06-12", "close": 103.33, "volume": 241681.0}, {"date": "2024-06-13", "close": 103.1, "volume": 186417.0}, {"date": "2024-06-14", "close": 102.4, "volume": 128715.0}, {"date": "2024-06-17", "close": 103.32, "volume": 617737.0}, {"date": "2024-06-18", "close": 103.29, "volume": 274401.0}, {"date": "2024-06-20", "close": 102.95, "volume": 251826.0}, {"date": "2024-06-21", "close": 102.75, "volume": 254910.0}, {"date": "2024-06-24", "close": 103.0, "volume": 260615.0}, {"date": "2024-06-25", "close": 102.82, "volume": 146753.0}, {"date": "2024-06-26", "close": 102.48, "volume": 233754.0}, {"date": "2024-06-27", "close": 102.48, "volume": 364894.0}, {"date": "2024-06-28", "close": 102.78, "volume": 217693.0}, {"date": "2024-07-01", "close": 102.36, "volume": 246995.0}, {"date": "2024-07-02", "close": 102.55, "volume": 179619.0}, {"date": "2024-07-03", "close": 102.76, "volume": 120038.0}, {"date": "2024-07-05", "close": 101.92, "volume": 288080.0}, {"date": "2024-07-08", "close": 102.1, "volume": 244053.0}, {"date": "2024-07-09", "close": 101.8, "volume": 336824.0}, {"date": "2024-07-10", "close": 102.56, "volume": 303056.0}, {"date": "2024-07-11", "close": 103.26, "volume": 247973.0}, {"date": "2024-07-12", "close": 103.98, "volume": 182504.0}, {"date": "2024-07-15", "close": 104.85, "volume": 238989.0}, {"date": "2024-07-16", "close": 106.49, "volume": 239051.0}, {"date": "2024-07-17", "close": 105.31, "volume": 1340522.0}, {"date": "2024-07-18", "close": 104.89, "volume": 358480.0}, {"date": "2024-07-19", "close": 103.56, "volume": 216205.0}, {"date": "2024-07-22", "close": 104.4, "volume": 197814.0}, {"date": "2024-07-23", "close": 103.23, "volume": 322947.0}, {"date": "2024-07-24", "close": 101.31, "volume": 295981.0}, {"date": "2024-07-25", "close": 101.83, "volume": 311955.0}, {"date": "2024-07-26", "close": 103.37, "volume": 163174.0}, {"date": "2024-07-29", "close": 103.12, "volume": 137101.0}, {"date": "2024-07-30", "close": 103.54, "volume": 192922.0}, {"date": "2024-07-31", "close": 104.73, "volume": 138487.0}, {"date": "2024-08-01", "close": 101.87, "volume": 187133.0}, {"date": "2024-08-02", "close": 98.62, "volume": 338026.0}, {"date": "2024-08-05", "close": 96.3, "volume": 828929.0}, {"date": "2024-08-06", "close": 97.31, "volume": 396027.0}, {"date": "2024-08-07", "close": 96.37, "volume": 304850.0}, {"date": "2024-08-08", "close": 99.02, "volume": 660008.0}, {"date": "2024-08-09", "close": 99.19, "volume": 210399.0}, {"date": "2024-08-12", "close": 99.11, "volume": 209525.0}, {"date": "2024-08-13", "close": 99.93, "volume": 296544.0}, {"date": "2024-08-14", "close": 99.89, "volume": 198464.0}, {"date": "2024-08-15", "close": 102.24, "volume": 148124.0}, {"date": "2024-08-16", "close": 102.31, "volume": 127439.0}, {"date": "2024-08-19", "close": 102.98, "volume": 227890.0}, {"date": "2024-08-20", "close": 101.97, "volume": 210517.0}, {"date": "2024-08-21", "close": 102.94, "volume": 712011.0}, {"date": "2024-08-22", "close": 102.23, "volume": 419982.0}, {"date": "2024-08-23", "close": 104.05, "volume": 139095.0}, {"date": "2024-08-26", "close": 103.91, "volume": 127188.0}, {"date": "2024-08-27", "close": 103.53, "volume": 119805.0}, {"date": "2024-08-28", "close": 102.95, "volume": 156329.0}, {"date": "2024-08-29", "close": 103.66, "volume": 121837.0}, {"date": "2024-08-30", "close": 104.4, "volume": 105835.0}, {"date": "2024-09-03", "close": 101.8, "volume": 186641.0}, {"date": "2024-09-04", "close": 101.01, "volume": 172297.0}, {"date": "2024-09-05", "close": 100.05, "volume": 132622.0}, {"date": "2024-09-06", "close": 98.77, "volume": 189804.0}, {"date": "2024-09-09", "close": 99.81, "volume": 153469.0}, {"date": "2024-09-10", "close": 99.15, "volume": 281314.0}, {"date": "2024-09-11", "close": 99.29, "volume": 218896.0}, {"date": "2024-09-12", "close": 100.18, "volume": 265240.0}, {"date": "2024-09-13", "close": 101.44, "volume": 183044.0}, {"date": "2024-09-16", "close": 101.89, "volume": 146321.0}, {"date": "2024-09-17", "close": 102.94, "volume": 219933.0}, {"date": "2024-09-18", "close": 102.81, "volume": 1218772.0}, {"date": "2024-09-19", "close": 104.81, "volume": 346429.0}, {"date": "2024-09-20", "close": 103.83, "volume": 238691.0}, {"date": "2024-09-23", "close": 103.85, "volume": 144524.0}, {"date": "2024-09-24", "close": 104.08, "volume": 145415.0}, {"date": "2024-09-25", "close": 103.33, "volume": 202616.0}, {"date": "2024-09-26", "close": 104.21, "volume": 356316.0}, {"date": "2024-09-27", "close": 104.82, "volume": 490578.0}, {"date": "2024-09-30", "close": 104.67, "volume": 400392.0}, {"date": "2024-10-01", "close": 104.66, "volume": 352124.0}, {"date": "2024-10-02", "close": 104.82, "volume": 156901.0}, {"date": "2024-10-03", "close": 105.25, "volume": 154062.0}, {"date": "2024-10-04", "close": 106.53, "volume": 124940.0}, {"date": "2024-10-07", "close": 105.74, "volume": 181557.0}, {"date": "2024-10-08", "close": 105.13, "volume": 127374.0}, {"date": "2024-10-09", "close": 106.01, "volume": 188615.0}, {"date": "2024-10-10", "close": 106.04, "volume": 121238.0}, {"date": "2024-10-11", "close": 107.06, "volume": 174552.0}, {"date": "2024-10-14", "close": 107.78, "volume": 335464.0}, {"date": "2024-10-15", "close": 105.79, "volume": 211546.0}, {"date": "2024-10-16", "close": 106.78, "volume": 317940.0}, {"date": "2024-10-17", "close": 107.09, "volume": 258196.0}, {"date": "2024-10-18", "close": 107.31, "volume": 142306.0}, {"date": "2024-10-21", "close": 106.58, "volume": 154408.0}, {"date": "2024-10-22", "close": 105.36, "volume": 221211.0}, {"date": "2024-10-23", "close": 104.41, "volume": 252388.0}, {"date": "2024-10-24", "close": 104.99, "volume": 123956.0}, {"date": "2024-10-25", "close": 105.35, "volume": 136320.0}, {"date": "2024-10-28", "close": 105.96, "volume": 149389.0}, {"date": "2024-10-29", "close": 105.42, "volume": 208366.0}, {"date": "2024-10-30", "close": 105.5, "volume": 89581.0}, {"date": "2024-10-31", "close": 104.78, "volume": 202375.0}, {"date": "2024-11-01", "close": 105.0, "volume": 186647.0}, {"date": "2024-11-04", "close": 105.33, "volume": 248644.0}, {"date": "2024-11-05", "close": 106.4, "volume": 219626.0}, {"date": "2024-11-06", "close": 110.97, "volume": 297008.0}, {"date": "2024-11-07", "close": 110.39, "volume": 218874.0}, {"date": "2024-11-08", "close": 110.6, "volume": 156766.0}, {"date": "2024-11-11", "close": 110.97, "volume": 238968.0}, {"date": "2024-11-12", "close": 110.07, "volume": 301921.0}, {"date": "2024-11-13", "close": 110.13, "volume": 152868.0}, {"date": "2024-11-14", "close": 109.98, "volume": 163312.0}, {"date": "2024-11-15", "close": 108.81, "volume": 163571.0}, {"date": "2024-11-18", "close": 109.13, "volume": 192946.0}, {"date": "2024-11-19", "close": 108.67, "volume": 258154.0}, {"date": "2024-11-20", "close": 109.16, "volume": 193034.0}, {"date": "2024-11-21", "close": 110.42, "volume": 162435.0}, {"date": "2024-11-22", "close": 111.19, "volume": 133943.0}, {"date": "2024-11-25", "close": 112.15, "volume": 355626.0}, {"date": "2024-11-26", "close": 111.94, "volume": 111051.0}, {"date": "2024-11-27", "close": 111.79, "volume": 134817.0}, {"date": "2024-11-29", "close": 112.45, "volume": 51801.0}, {"date": "2024-12-02", "close": 112.52, "volume": 146081.0}, {"date": "2024-12-03", "close": 112.21, "volume": 114503.0}, {"date": "2024-12-04", "close": 111.53, "volume": 152456.0}, {"date": "2024-12-05", "close": 111.15, "volume": 154635.0}, {"date": "2024-12-06", "close": 111.02, "volume": 268967.0}, {"date": "2024-12-09", "close": 110.72, "volume": 200276.0}, {"date": "2024-12-10", "close": 109.76, "volume": 187445.0}, {"date": "2024-12-11", "close": 110.47, "volume": 106015.0}, {"date": "2024-12-12", "close": 109.36, "volume": 194806.0}, {"date": "2024-12-13", "close": 108.93, "volume": 161239.0}, {"date": "2024-12-16", "close": 108.15, "volume": 465846.0}, {"date": "2024-12-17", "close": 107.36, "volume": 188900.0}, {"date": "2024-12-18", "close": 104.14, "volume": 291172.0}, {"date": "2024-12-19", "close": 103.6, "volume": 369581.0}, {"date": "2024-12-20", "close": 104.89, "volume": 281949.0}, {"date": "2024-12-23", "close": 104.83, "volume": 404516.0}, {"date": "2024-12-24", "close": 105.84, "volume": 150203.0}, {"date": "2024-12-26", "close": 106.0, "volume": 215793.0}, {"date": "2024-12-27", "close": 105.36, "volume": 188152.0}, {"date": "2024-12-30", "close": 104.46, "volume": 154767.0}, {"date": "2024-12-31", "close": 104.88, "volume": 260329.0}, {"date": "2025-01-02", "close": 104.87, "volume": 456633.0}, {"date": "2025-01-03", "close": 106.04, "volume": 275801.0}, {"date": "2025-01-06", "close": 106.7, "volume": 216720.0}, {"date": "2025-01-07", "close": 106.52, "volume": 693336.0}, {"date": "2025-01-08", "close": 106.25, "volume": 455462.0}, {"date": "2025-01-10", "close": 105.63, "volume": 449141.0}, {"date": "2025-01-13", "close": 106.91, "volume": 272425.0}, {"date": "2025-01-14", "close": 107.92, "volume": 254578.0}, {"date": "2025-01-15", "close": 109.2, "volume": 391448.0}, {"date": "2025-01-16", "close": 109.61, "volume": 425746.0}, {"date": "2025-01-17", "close": 110.22, "volume": 304720.0}, {"date": "2025-01-21", "close": 110.84, "volume": 316821.0}, {"date": "2025-01-22", "close": 110.74, "volume": 334993.0}, {"date": "2025-01-23", "close": 111.25, "volume": 214156.0}, {"date": "2025-01-24", "close": 110.6, "volume": 170980.0}, {"date": "2025-01-27", "close": 109.95, "volume": 297616.0}, {"date": "2025-01-28", "close": 109.54, "volume": 193991.0}, {"date": "2025-01-29", "close": 109.78, "volume": 156822.0}, {"date": "2025-01-30", "close": 110.41, "volume": 155228.0}, {"date": "2025-01-31", "close": 108.36, "volume": 254581.0}, {"date": "2025-02-03", "close": 107.59, "volume": 285659.0}, {"date": "2025-02-04", "close": 108.72, "volume": 271426.0}, {"date": "2025-02-05", "close": 109.13, "volume": 213669.0}, {"date": "2025-02-06", "close": 108.46, "volume": 947225.0}, {"date": "2025-02-07", "close": 107.62, "volume": 510936.0}, {"date": "2025-02-10", "close": 108.31, "volume": 213716.0}, {"date": "2025-02-11", "close": 108.37, "volume": 253820.0}, {"date": "2025-02-12", "close": 106.8, "volume": 170568.0}, {"date": "2025-02-13", "close": 107.44, "volume": 224652.0}, {"date": "2025-02-14", "close": 107.82, "volume": 319399.0}, {"date": "2025-02-18", "close": 108.79, "volume": 172306.0}, {"date": "2025-02-19", "close": 108.91, "volume": 168255.0}, {"date": "2025-02-20", "close": 108.62, "volume": 150863.0}, {"date": "2025-02-21", "close": 105.84, "volume": 224105.0}, {"date": "2025-02-24", "close": 105.77, "volume": 210321.0}, {"date": "2025-02-25", "close": 105.4, "volume": 154913.0}, {"date": "2025-02-26", "close": 105.23, "volume": 133245.0}, {"date": "2025-02-27", "close": 104.27, "volume": 97614.0}, {"date": "2025-02-28", "close": 105.6, "volume": 162264.0}, {"date": "2025-03-03", "close": 102.67, "volume": 172136.0}, {"date": "2025-03-04", "close": 100.9, "volume": 302679.0}, {"date": "2025-03-05", "close": 101.71, "volume": 286861.0}, {"date": "2025-03-06", "close": 100.76, "volume": 198525.0}, {"date": "2025-03-07", "close": 101.36, "volume": 192552.0}, {"date": "2025-03-10", "close": 99.68, "volume": 263357.0}, {"date": "2025-03-11", "close": 98.36, "volume": 224944.0}, {"date": "2025-03-12", "close": 98.42, "volume": 230371.0}, {"date": "2025-03-13", "close": 96.88, "volume": 173580.0}, {"date": "2025-03-14", "close": 99.55, "volume": 156384.0}, {"date": "2025-03-17", "close": 100.67, "volume": 170986.0}, {"date": "2025-03-18", "close": 100.15, "volume": 147656.0}, {"date": "2025-03-19", "close": 101.3, "volume": 340566.0}, {"date": "2025-03-20", "close": 100.82, "volume": 606479.0}, {"date": "2025-03-21", "close": 100.16, "volume": 222675.0}, {"date": "2025-03-24", "close": 102.14, "volume": 148967.0}, {"date": "2025-03-25", "close": 102.16, "volume": 131552.0}, {"date": "2025-03-26", "close": 101.92, "volume": 117234.0}, {"date": "2025-03-27", "close": 101.19, "volume": 160923.0}, {"date": "2025-03-28", "close": 99.04, "volume": 139662.0}, {"date": "2025-03-31", "close": 99.88, "volume": 231956.0}, {"date": "2025-04-01", "close": 100.28, "volume": 177573.0}, {"date": "2025-04-02", "close": 101.23, "volume": 109851.0}, {"date": "2025-04-03", "close": 94.15, "volume": 312733.0}, {"date": "2025-04-04", "close": 88.66, "volume": 650627.0}, {"date": "2025-04-07", "close": 88.26, "volume": 853678.0}, {"date": "2025-04-08", "close": 86.05, "volume": 488402.0}, {"date": "2025-04-09", "close": 94.79, "volume": 382587.0}, {"date": "2025-04-10", "close": 90.41, "volume": 264006.0}, {"date": "2025-04-11", "close": 92.08, "volume": 322998.0}, {"date": "2025-04-14", "close": 92.75, "volume": 385225.0}, {"date": "2025-04-15", "close": 92.34, "volume": 252695.0}, {"date": "2025-04-16", "close": 91.39, "volume": 259844.0}, {"date": "2025-04-17", "close": 92.61, "volume": 160313.0}, {"date": "2025-04-21", "close": 90.64, "volume": 348689.0}, {"date": "2025-04-22", "close": 93.04, "volume": 363654.0}, {"date": "2025-04-23", "close": 94.04, "volume": 611988.0}, {"date": "2025-04-24", "close": 96.17, "volume": 230655.0}, {"date": "2025-04-25", "close": 96.04, "volume": 83611.0}, {"date": "2025-04-28", "close": 96.6, "volume": 146625.0}, {"date": "2025-04-29", "close": 96.79, "volume": 154885.0}, {"date": "2025-04-30", "close": 96.44, "volume": 200631.0}, {"date": "2025-05-01", "close": 96.43, "volume": 421068.0}, {"date": "2025-05-02", "close": 98.66, "volume": 192332.0}, {"date": "2025-05-05", "close": 98.12, "volume": 100061.0}, {"date": "2025-05-06", "close": 97.27, "volume": 238711.0}, {"date": "2025-05-07", "close": 97.52, "volume": 111245.0}, {"date": "2025-05-08", "close": 99.05, "volume": 265076.0}, {"date": "2025-05-09", "close": 99.13, "volume": 163837.0}, {"date": "2025-05-12", "close": 103.11, "volume": 182083.0}, {"date": "2025-05-13", "close": 104.56, "volume": 152332.0}, {"date": "2025-05-14", "close": 103.92, "volume": 144655.0}, {"date": "2025-05-15", "close": 104.23, "volume": 127570.0}, {"date": "2025-05-16", "close": 104.93, "volume": 105068.0}, {"date": "2025-05-19", "close": 104.61, "volume": 150405.0}, {"date": "2025-05-20", "close": 103.91, "volume": 97678.0}, {"date": "2025-05-21", "close": 101.56, "volume": 150803.0}, {"date": "2025-05-22", "close": 101.44, "volume": 154894.0}, {"date": "2025-05-23", "close": 100.37, "volume": 110698.0}, {"date": "2025-05-27", "close": 102.63, "volume": 100697.0}, {"date": "2025-05-28", "close": 101.53, "volume": 126941.0}, {"date": "2025-05-29", "close": 101.7, "volume": 156457.0}, {"date": "2025-05-30", "close": 101.42, "volume": 135358.0}, {"date": "2025-06-02", "close": 102.55, "volume": 166825.0}, {"date": "2025-06-03", "close": 103.79, "volume": 120152.0}, {"date": "2025-06-04", "close": 103.17, "volume": 286237.0}, {"date": "2025-06-05", "close": 102.88, "volume": 139794.0}, {"date": "2025-06-06", "close": 103.92, "volume": 120001.0}, {"date": "2025-06-09", "close": 104.04, "volume": 121791.0}, {"date": "2025-06-10", "close": 104.75, "volume": 222539.0}, {"date": "2025-06-11", "close": 104.37, "volume": 120389.0}, {"date": "2025-06-12", "close": 104.69, "volume": 176875.0}, {"date": "2025-06-13", "close": 104.04, "volume": 189549.0}, {"date": "2025-06-16", "close": 105.05, "volume": 333999.0}, {"date": "2025-06-17", "close": 104.58, "volume": 151593.0}, {"date": "2025-06-18", "close": 103.92, "volume": 137608.0}, {"date": "2025-06-20", "close": 103.98, "volume": 102149.0}, {"date": "2025-06-23", "close": 104.14, "volume": 233221.0}, {"date": "2025-06-24", "close": 105.6, "volume": 93281.0}, {"date": "2025-06-25", "close": 105.08, "volume": 229741.0}, {"date": "2025-06-26", "close": 106.38, "volume": 146974.0}, {"date": "2025-06-27", "close": 106.87, "volume": 207458.0}, {"date": "2025-06-30", "close": 107.7, "volume": 170367.0}, {"date": "2025-07-01", "close": 108.73, "volume": 124701.0}, {"date": "2025-07-02", "close": 108.11, "volume": 176763.0}, {"date": "2025-07-03", "close": 108.96, "volume": 112635.0}, {"date": "2025-07-07", "close": 107.9, "volume": 133836.0}, {"date": "2025-07-08", "close": 108.43, "volume": 198259.0}, {"date": "2025-07-09", "close": 108.79, "volume": 146132.0}, {"date": "2025-07-10", "close": 109.77, "volume": 131876.0}, {"date": "2025-07-11", "close": 108.76, "volume": 183212.0}, {"date": "2025-07-14", "close": 108.95, "volume": 144919.0}, {"date": "2025-07-15", "close": 107.64, "volume": 104412.0}, {"date": "2025-07-16", "close": 107.94, "volume": 130225.0}, {"date": "2025-07-17", "close": 109.02, "volume": 134045.0}, {"date": "2025-07-18", "close": 108.82, "volume": 117264.0}, {"date": "2025-07-21", "close": 108.49, "volume": 133123.0}, {"date": "2025-07-22", "close": 109.36, "volume": 236284.0}, {"date": "2025-07-23", "close": 110.72, "volume": 143832.0}, {"date": "2025-07-24", "close": 110.21, "volume": 158383.0}, {"date": "2025-07-25", "close": 111.02, "volume": 96556.0}, {"date": "2025-07-28", "close": 111.13, "volume": 280027.0}, {"date": "2025-07-29", "close": 110.24, "volume": 86381.0}, {"date": "2025-07-30", "close": 109.73, "volume": 85983.0}, {"date": "2025-07-31", "close": 108.94, "volume": 92448.0}, {"date": "2025-08-01", "close": 107.49, "volume": 187002.0}, {"date": "2025-08-04", "close": 109.29, "volume": 123546.0}, {"date": "2025-08-05", "close": 108.62, "volume": 96671.0}, {"date": "2025-08-06", "close": 108.64, "volume": 140600.0}, {"date": "2025-08-07", "close": 107.57, "volume": 110876.0}, {"date": "2025-08-08", "close": 107.69, "volume": 92346.0}, {"date": "2025-08-11", "close": 107.27, "volume": 104922.0}, {"date": "2025-08-12", "close": 109.7, "volume": 138805.0}, {"date": "2025-08-13", "close": 111.3, "volume": 109291.0}, {"date": "2025-08-14", "close": 110.61, "volume": 104164.0}, {"date": "2025-08-15", "close": 110.52, "volume": 247270.0}, {"date": "2025-08-18", "close": 111.32, "volume": 91080.0}, {"date": "2025-08-19", "close": 111.13, "volume": 166242.0}, {"date": "2025-08-20", "close": 110.54, "volume": 152285.0}, {"date": "2025-08-21", "close": 109.95, "volume": 107231.0}, {"date": "2025-08-22", "close": 112.91, "volume": 236561.0}, {"date": "2025-08-25", "close": 112.14, "volume": 79143.0}, {"date": "2025-08-26", "close": 112.62, "volume": 126461.0}, {"date": "2025-08-27", "close": 112.84, "volume": 109651.0}, {"date": "2025-08-28", "close": 113.14, "volume": 130033.0}, {"date": "2025-08-29", "close": 112.84, "volume": 345008.0}, {"date": "2025-09-02", "close": 111.96, "volume": 118444.0}, {"date": "2025-09-03", "close": 112.03, "volume": 151041.0}, {"date": "2025-09-04", "close": 113.41, "volume": 120404.0}, {"date": "2025-09-05", "close": 112.79, "volume": 164837.0}, {"date": "2025-09-08", "close": 113.14, "volume": 92159.0}, {"date": "2025-09-09", "close": 112.65, "volume": 99874.0}, {"date": "2025-09-10", "close": 112.43, "volume": 101679.0}, {"date": "2025-09-11", "close": 113.94, "volume": 112752.0}, {"date": "2025-09-12", "close": 112.84, "volume": 52100.0}, {"date": "2025-09-15", "close": 112.7, "volume": 106895.0}, {"date": "2025-09-16", "close": 112.34, "volume": 298896.0}, {"date": "2025-09-17", "close": 112.4, "volume": 233193.0}, {"date": "2025-09-18", "close": 113.41, "volume": 79909.0}, {"date": "2025-09-19", "close": 113.46, "volume": 82381.0}, {"date": "2025-09-22", "close": 113.51, "volume": 116939.0}, {"date": "2025-09-23", "close": 113.41, "volume": 115448.0}, {"date": "2025-09-24", "close": 113.06, "volume": 162894.0}, {"date": "2025-09-25", "close": 112.39, "volume": 122800.0}, {"date": "2025-09-26", "close": 113.44, "volume": 90438.0}, {"date": "2025-09-29", "close": 113.64, "volume": 228294.0}, {"date": "2025-09-30", "close": 113.62, "volume": 119119.0}, {"date": "2025-10-01", "close": 113.96, "volume": 61427.0}, {"date": "2025-10-02", "close": 114.47, "volume": 85918.0}, {"date": "2025-10-03", "close": 114.75, "volume": 85016.0}, {"date": "2025-10-06", "close": 115.23, "volume": 118376.0}, {"date": "2025-10-07", "close": 114.3, "volume": 109385.0}, {"date": "2025-10-08", "close": 114.96, "volume": 82511.0}, {"date": "2025-10-09", "close": 114.15, "volume": 91137.0}, {"date": "2025-10-10", "close": 110.97, "volume": 129502.0}, {"date": "2025-10-13", "close": 112.09, "volume": 72937.0}, {"date": "2025-10-14", "close": 112.96, "volume": 68433.0}, {"date": "2025-10-15", "close": 113.14, "volume": 93495.0}, {"date": "2025-10-16", "close": 111.9, "volume": 167348.0}, {"date": "2025-10-17", "close": 112.15, "volume": 62842.0}, {"date": "2025-10-20", "close": 113.43, "volume": 70794.0}, {"date": "2025-10-21", "close": 114.71, "volume": 97281.0}, {"date": "2025-10-22", "close": 113.63, "volume": 124293.0}, {"date": "2025-10-23", "close": 113.77, "volume": 96360.0}, {"date": "2025-10-24", "close": 114.03, "volume": 54357.0}, {"date": "2025-10-27", "close": 114.98, "volume": 54975.0}, {"date": "2025-10-28", "close": 114.08, "volume": 75681.0}, {"date": "2025-10-29", "close": 113.8, "volume": 79702.0}, {"date": "2025-10-30", "close": 112.38, "volume": 116772.0}, {"date": "2025-10-31", "close": 112.5, "volume": 137551.0}, {"date": "2025-11-03", "close": 112.34, "volume": 182218.0}, {"date": "2025-11-04", "close": 110.62, "volume": 191524.0}, {"date": "2025-11-05", "close": 111.06, "volume": 113336.0}, {"date": "2025-11-06", "close": 110.02, "volume": 132525.0}, {"date": "2025-11-07", "close": 111.31, "volume": 91861.0}, {"date": "2025-11-10", "close": 112.3, "volume": 103460.0}, {"date": "2025-11-11", "close": 112.21, "volume": 104786.0}, {"date": "2025-11-12", "close": 112.64, "volume": 94757.0}, {"date": "2025-11-13", "close": 110.93, "volume": 231309.0}, {"date": "2025-11-14", "close": 110.64, "volume": 121128.0}, {"date": "2025-11-17", "close": 108.39, "volume": 120097.0}, {"date": "2025-11-18", "close": 108.14, "volume": 90165.0}, {"date": "2025-11-19", "close": 108.04, "volume": 218569.0}, {"date": "2025-11-20", "close": 106.5, "volume": 180868.0}, {"date": "2025-11-21", "close": 108.79, "volume": 78421.0}, {"date": "2025-11-24", "close": 109.47, "volume": 108425.0}, {"date": "2025-11-25", "close": 111.36, "volume": 45516.0}, {"date": "2025-11-26", "close": 112.28, "volume": 42919.0}, {"date": "2025-11-28", "close": 112.72, "volume": 27198.0}, {"date": "2025-12-01", "close": 112.22, "volume": 54335.0}, {"date": "2025-12-02", "close": 112.61, "volume": 54863.0}, {"date": "2025-12-03", "close": 113.51, "volume": 64072.0}, {"date": "2025-12-04", "close": 113.28, "volume": 152264.0}, {"date": "2025-12-05", "close": 113.61, "volume": 71305.0}, {"date": "2025-12-08", "close": 113.01, "volume": 59905.0}, {"date": "2025-12-09", "close": 112.7398, "volume": 60099.0}, {"date": "2025-12-10", "close": 114.32, "volume": 109604.0}, {"date": "2025-12-11", "close": 115.74, "volume": 90028.0}, {"date": "2025-12-12", "close": 114.53, "volume": 78033.0}, {"date": "2025-12-15", "close": 115.17, "volume": 103885.0}, {"date": "2025-12-16", "close": 114.63, "volume": 79661.0}, {"date": "2025-12-17", "close": 113.57, "volume": 113223.0}, {"date": "2025-12-18", "close": 114.14, "volume": 81764.0}, {"date": "2025-12-19", "close": 115.02, "volume": 124215.0}, {"date": "2025-12-22", "close": 116.0, "volume": 66467.0}, {"date": "2025-12-23", "close": 115.45, "volume": 54290.0}, {"date": "2025-12-24", "close": 115.67, "volume": 29463.0}, {"date": "2025-12-26", "close": 115.56, "volume": 142868.0}, {"date": "2025-12-29", "close": 115.15, "volume": 100476.0}, {"date": "2025-12-30", "close": 114.96, "volume": 54173.0}, {"date": "2025-12-31", "close": 113.86, "volume": 62805.0}, {"date": "2026-01-02", "close": 114.52, "volume": 181262.0}, {"date": "2026-01-05", "close": 116.31, "volume": 95567.0}, {"date": "2026-01-06", "close": 117.69, "volume": 71598.0}, {"date": "2026-01-07", "close": 116.47, "volume": 78766.0}, {"date": "2026-01-08", "close": 117.21, "volume": 127399.0}, {"date": "2026-01-09", "close": 117.47, "volume": 59965.0}, {"date": "2026-01-12", "close": 117.0, "volume": 47537.0}, {"date": "2026-01-13", "close": 116.32, "volume": 107654.0}, {"date": "2026-01-14", "close": 115.33, "volume": 80723.0}, {"date": "2026-01-15", "close": 116.27, "volume": 70335.0}, {"date": "2026-01-16", "close": 115.92, "volume": 76797.0}, {"date": "2026-01-20", "close": 113.82, "volume": 73623.0}, {"date": "2026-01-21", "close": 115.81, "volume": 109678.0}, {"date": "2026-01-22", "close": 116.72, "volume": 86845.0}, {"date": "2026-01-23", "close": 116.02, "volume": 59981.0}, {"date": "2026-01-26", "close": 116.44, "volume": 65032.0}, {"date": "2026-01-27", "close": 115.91, "volume": 77112.0}, {"date": "2026-01-28", "close": 115.84, "volume": 94717.0}, {"date": "2026-01-29", "close": 116.58, "volume": 102138.0}, {"date": "2026-01-30", "close": 115.26, "volume": 90847.0}, {"date": "2026-02-02", "close": 116.24, "volume": 130307.0}, {"date": "2026-02-03", "close": 114.99, "volume": 90569.0}, {"date": "2026-02-04", "close": 115.78, "volume": 146748.0}, {"date": "2026-02-05", "close": 114.34, "volume": 80758.0}, {"date": "2026-02-06", "close": 117.45, "volume": 69648.0}, {"date": "2026-02-09", "close": 117.43, "volume": 64598.0}, {"date": "2026-02-10", "close": 117.29, "volume": 49230.0}, {"date": "2026-02-11", "close": 116.7, "volume": 70003.0}, {"date": "2026-02-12", "close": 114.04, "volume": 93996.0}, {"date": "2026-02-13", "close": 114.55, "volume": 52320.0}, {"date": "2026-02-17", "close": 115.29, "volume": 108682.0}, {"date": "2026-02-18", "close": 116.14, "volume": 84173.0}, {"date": "2026-02-19", "close": 115.72, "volume": 69621.0}, {"date": "2026-02-20", "close": 116.74, "volume": 66312.0}, {"date": "2026-02-23", "close": 113.77, "volume": 123549.0}, {"date": "2026-02-24", "close": 115.13, "volume": 97330.0}, {"date": "2026-02-25", "close": 115.89, "volume": 49857.0}, {"date": "2026-02-26", "close": 116.56, "volume": 46124.0}, {"date": "2026-02-27", "close": 115.37, "volume": 82494.0}, {"date": "2026-03-02", "close": 114.92, "volume": 56362.0}, {"date": "2026-03-03", "close": 113.88, "volume": 108129.0}, {"date": "2026-03-04", "close": 114.64, "volume": 99757.0}, {"date": "2026-03-05", "close": 114.11, "volume": 127423.0}, {"date": "2026-03-06", "close": 111.81, "volume": 127988.0}, {"date": "2026-03-09", "close": 112.52, "volume": 116468.0}, {"date": "2026-03-10", "close": 111.41, "volume": 141803.0}, {"date": "2026-03-11", "close": 111.02, "volume": 63575.0}, {"date": "2026-03-12", "close": 108.52, "volume": 167701.0}, {"date": "2026-03-13", "close": 108.08, "volume": 115135.0}, {"date": "2026-03-16", "close": 109.1, "volume": 109412.0}, {"date": "2026-03-17", "close": 109.94, "volume": 67192.0}, {"date": "2026-03-18", "close": 108.79, "volume": 63266.0}, {"date": "2026-03-19", "close": 109.06, "volume": 207638.0}, {"date": "2026-03-20", "close": 107.06, "volume": 141567.0}, {"date": "2026-03-23", "close": 108.67, "volume": 218327.0}, {"date": "2026-03-24", "close": 108.51, "volume": 202041.0}, {"date": "2026-03-25", "close": 109.0, "volume": 236602.0}, {"date": "2026-03-26", "close": 107.07, "volume": 206614.0}, {"date": "2026-03-27", "close": 104.935, "volume": 126304.0}, {"date": "2026-03-30", "close": 104.24, "volume": 87684.0}, {"date": "2026-03-31", "close": 107.62, "volume": 216240.0}, {"date": "2026-04-01", "close": 108.0, "volume": 104337.0}, {"date": "2026-04-02", "close": 108.02, "volume": 234575.0}, {"date": "2026-04-06", "close": 108.83, "volume": 74115.0}, {"date": "2026-04-07", "close": 108.54, "volume": 93856.0}, {"date": "2026-04-08", "close": 112.34, "volume": 87320.0}, {"date": "2026-04-09", "close": 112.53, "volume": 52448.0}, {"date": "2026-04-10", "close": 112.18, "volume": 67446.0}, {"date": "2026-04-13", "close": 113.73, "volume": 101936.0}, {"date": "2026-04-14", "close": 114.64, "volume": 60303.0}, {"date": "2026-04-15", "close": 115.12, "volume": 77965.0}, {"date": "2026-04-16", "close": 115.16, "volume": 63293.0}, {"date": "2026-04-17", "close": 117.43, "volume": 64078.0}, {"date": "2026-04-20", "close": 117.43, "volume": null}, {"date": "2026-04-21", "close": 117.74, "volume": 51611.0}, {"date": "2026-04-22", "close": 117.76, "volume": 76297.0}, {"date": "2026-04-23", "close": 117.13, "volume": 45475.0}, {"date": "2026-04-24", "close": 117.43, "volume": 60325.0}, {"date": "2026-04-27", "close": 117.36, "volume": 58976.0}, {"date": "2026-04-28", "close": 116.05, "volume": 59338.0}, {"date": "2026-04-29", "close": 115.75, "volume": 85389.0}, {"date": "2026-04-30", "close": 117.06, "volume": 98233.0}, {"date": "2026-05-01", "close": 116.65, "volume": 55471.0}, {"date": "2026-05-04", "close": 115.89, "volume": 74339.0}, {"date": "2026-05-05", "close": 116.24, "volume": 60620.0}, {"date": "2026-05-06", "close": 118.16, "volume": 153270.0}, {"date": "2026-05-07", "close": 117.38, "volume": 146293.0}, {"date": "2026-05-08", "close": 117.4, "volume": 76060.0}, {"date": "2026-05-11", "close": 116.63, "volume": 75395.0}, {"date": "2026-05-12", "close": 116.65, "volume": 92751.0}, {"date": "2026-05-13", "close": 115.93, "volume": 53317.0}, {"date": "2026-05-14", "close": 117.04, "volume": 86902.0}, {"date": "2026-05-15", "close": 115.97, "volume": 53069.0}, {"date": "2026-05-18", "close": 116.35, "volume": 59368.0}, {"date": "2026-05-19", "close": 115.15, "volume": 65653.0}, {"date": "2026-05-20", "close": 117.53, "volume": 76309.0}, {"date": "2026-05-21", "close": 117.69, "volume": 71377.0}, {"date": "2026-05-22", "close": 118.25, "volume": 64481.0}, {"date": "2026-05-26", "close": 119.8, "volume": 41872.0}, {"date": "2026-05-27", "close": 119.76, "volume": 44498.0}, {"date": "2026-05-28", "close": 120.33, "volume": 39977.0}, {"date": "2026-05-29", "close": 120.14, "volume": 69481.0}, {"date": "2026-06-01", "close": 120.73, "volume": 34422.0}, {"date": "2026-06-02", "close": 121.13, "volume": 64094.0}, {"date": "2026-06-03", "close": 120.45, "volume": 49203.0}, {"date": "2026-06-04", "close": 121.67, "volume": 26056.0}, {"date": "2026-06-05", "close": 119.315, "volume": 52624.0}, {"date": "2026-06-08", "close": 119.74, "volume": 27865.0}, {"date": "2026-06-09", "close": 119.96, "volume": 130338.0}, {"date": "2026-06-10", "close": 116.67, "volume": 80804.0}, {"date": "2026-06-11", "close": 119.39, "volume": 70723.0}, {"date": "2026-06-12", "close": 120.39, "volume": 65470.0}, {"date": "2026-06-15", "close": 121.6, "volume": 46204.0}, {"date": "2026-06-16", "close": 121.17, "volume": 89830.0}, {"date": "2026-06-17", "close": 118.91, "volume": 89134.0}, {"date": "2026-06-18", "close": 120.41, "volume": 74620.0}, {"date": "2026-06-22", "close": 119.79, "volume": 72685.0}, {"date": "2026-06-23", "close": 119.31, "volume": 29444.0}, {"date": "2026-06-24", "close": 120.5, "volume": 50326.0}, {"date": "2026-06-25", "close": 120.16, "volume": 55127.0}, {"date": "2026-06-26", "close": 121.72, "volume": 59549.0}, {"date": "2026-06-29", "close": 122.4, "volume": 72481.0}, {"date": "2026-06-30", "close": 122.29, "volume": 46126.0}, {"date": "2026-07-01", "close": 123.44, "volume": 63770.0}, {"date": "2026-07-02", "close": 124.38, "volume": 34854.0}, {"date": "2026-07-06", "close": 124.74, "volume": 121852.0}, {"date": "2026-07-07", "close": 124.37, "volume": 31287.0}, {"date": "2026-07-08", "close": 122.83, "volume": 206648.0}, {"date": "2026-07-09", "close": 124.18, "volume": 83482.0}, {"date": "2026-07-10", "close": 124.43, "volume": 91348.0}, {"date": "2026-07-13", "close": 124.29, "volume": 53636.0}, {"date": "2026-07-14", "close": 123.22, "volume": 152369.0}, {"date": "2026-07-15", "close": 122.99, "volume": 77797.0}, {"date": "2026-07-16", "close": 123.64, "volume": 56093.0}, {"date": "2026-07-17", "close": 122.87, "volume": 90788.0}, {"date": "2026-07-20", "close": 122.725, "volume": 76844.0}, {"date": "2026-07-21", "close": 122.47, "volume": 52213.0}, {"date": "2026-07-22", "close": 121.35, "volume": 40540.0}, {"date": "2026-07-23", "close": 120.51, "volume": 93211.0}, {"date": "2026-07-24", "close": 121.64, "volume": 56986.0}, {"date": "2026-07-27", "close": 123.56, "volume": 129256.0}, {"date": "2026-07-28", "close": 125.9, "volume": 129402.0}, {"date": "2026-07-29", "close": 125.34, "volume": 236173.0}, {"date": "2026-07-30", "close": 125.34, "volume": 61653.0}, {"date": "2026-07-31", "close": 125.35, "volume": 79552.0}, {"date": "2026-08-03", "close": 127.16, "volume": 69052.0}, {"date": "2026-08-04", "close": 128.335, "volume": 115019.0}, {"date": "2026-08-05", "close": 128.57, "volume": 97941.0}, {"date": "2026-08-06", "close": 128.19, "volume": 197792.0}, {"date": "2026-08-07", "close": 128.31, "volume": 107337.0}, {"date": "2026-08-10", "close": 128.14, "volume": 93448.0}, {"date": "2026-08-11", "close": 127.98, "volume": 40094.0}, {"date": "2026-08-12", "close": 127.67, "volume": 107728.0}, {"date": "2026-08-13", "close": 129.02, "volume": 147964.0}, {"date": "2026-08-14", "close": 128.91, "volume": 102341.0}, {"date": "2026-08-17", "close": 127.4, "volume": 223939.0}, {"date": "2026-08-18", "close": 127.2, "volume": 56938.0}, {"date": "2026-08-19", "close": 127.66, "volume": 75278.0}, {"date": "2026-08-20", "close": 126.58, "volume": 43752.0}, {"date": "2026-08-21", "close": 127.4, "volume": 44836.0}, {"date": "2026-08-24", "close": 128.11, "volume": 50834.0}, {"date": "2026-08-25", "close": 127.99, "volume": 48079.0}, {"date": "2026-08-26", "close": 127.93, "volume": 48746.0}, {"date": "2026-08-27", "close": 127.39, "volume": 45801.0}, {"date": "2026-08-28", "close": 126.85, "volume": 42084.0}, {"date": "2026-08-31", "close": 125.38, "volume": 38401.0}, {"date": "2026-09-01", "close": 124.29, "volume": 93347.0}, {"date": "2026-09-02", "close": 125.04, "volume": 97000.0}, {"date": "2026-09-03", "close": 126.16, "volume": 75992.0}, {"date": "2026-09-04", "close": 124.81, "volume": 39044.0}, {"date": "2026-09-08", "close": 122.94, "volume": 78910.0}, {"date": "2026-09-09", "close": 121.83, "volume": 53305.0}, {"date": "2026-09-10", "close": 121.39, "volume": 72160.0}, {"date": "2026-09-11", "close": 122.61, "volume": 44640.0}, {"date": "2026-09-14", "close": 123.39, "volume": 67053.0}, {"date": "2026-09-15", "close": 122.41, "volume": 58861.0}, {"date": "2026-09-16", "close": 121.61, "volume": 78602.0}, {"date": "2026-09-17", "close": 121.75, "volume": 170967.0}, {"date": "2026-09-18", "close": 121.09, "volume": 108596.0}, {"date": "2026-09-21", "close": 121.91, "volume": 345343.0}, {"date": "2026-09-22", "close": 121.09, "volume": 71867.0}, {"date": "2026-09-23", "close": 119.8, "volume": 83334.0}, {"date": "2026-09-24", "close": 119.52, "volume": 170113.0}, {"date": "2026-09-25", "close": 119.93, "volume": 83401.0}, {"date": "2026-09-28", "close": 119.18, "volume": 110539.0}, {"date": "2026-09-29", "close": 119.58, "volume": 65472.0}, {"date": "2026-09-30", "close": 118.82, "volume": 32031.0}, {"date": "2026-10-01", "close": 119.28, "volume": 69298.0}, {"date": "2026-10-02", "close": 119.355, "volume": 36082.0}, {"date": "2026-10-05", "close": 120.62, "volume": 122355.0}, {"date": "2026-10-06", "close": 121.4, "volume": 42624.0}, {"date": "2026-10-07", "close": 120.69, "volume": 29802.0}, {"date": "2026-10-08", "close": 121.85, "volume": 44845.0}, {"date": "2026-10-09", "close": 122.31, "volume": 34427.0}], "refreshing": true}