{"ticker": "CBOE", "overview": {"cik": "1374310", "ticker": "CBOE", "name": "Cboe Global Markets, Inc.", "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "sic": "6200", "announcements": [{"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001350921-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-29", "title": "FORM 8-K", "accession": "0001104659-26-111989", "price_sensitive": true}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0002137016-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0002149900-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001493848-26-000005", "price_sensitive": false}, {"form": "3", "date": "2026-08-14", "title": "Initial insider holdings", "accession": "0002149900-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001959173-26-005915", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001628280-26-051239", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001628280-26-051217", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "FORM 8-K", "accession": "0001104659-26-087625", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001350921-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "FORM 8-K", "accession": "0001104659-26-078295", "price_sensitive": true}, {"form": "3", "date": "2026-06-01", "title": "Initial insider holdings", "accession": "0002137016-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0002010162-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001493848-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "FORM 8-K", "accession": "0001104659-26-063250", "price_sensitive": true}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001350921-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001218964-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001341362-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001454029-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001342238-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001493848-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001551825-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0002009173-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0002010072-26-000001", "price_sensitive": false}]}, "description": "Cboe Global Markets, Inc. trades as CBOE on the Cboe BZX and is registered in the United States, classified under Security & Commodity Brokers, Dealers, Exchanges & Services (SIC 6200). Privy Trades holds 18 insider filings for the company, in August 2026. Across those, 1 insider disclosed 1 sale totalling $261.38K. The most recent filing on record is dated 12 October 2026.", "exchange": "Cboe BZX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 261376.15, "net": -261376.15, "insiders": 1, "first_date": "2026-08-12", "last_date": "2026-08-12"}, "metrics": {"ticker": "CBOE", "has_prices": true, "as_of": "2026-08-07", "last": 286.58, "prev_close": 289.17, "change": -2.590000000000032, "change_pct": -0.008956669087388151, "session_volume": 755968.0, "vwap_5": 289.69159833947936, "vwap_20": 287.70233257828045, "vwap_60": 283.2478815163133, "vwap_250": 273.6425071469968, "high_52w": 366.7, "low_52w": 231.51, "avg_volume_20": 1099062.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001350921-26-000006", "src": "INSIDERS", "ticker": "CBOE", "cik": "1374310", "company": "Cboe Global Markets, Inc.", "company_raw": "Cboe Global Markets, Inc.", "who": "Fredric J. Tomczyk", "who_key": "Tomczyk Fredric J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 8813153.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Director files routine paperwork on CBOE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1374310/000135092126000006/0001350921-26-000006-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31189}, {"id": "0002137016-26-000004", "src": "INSIDERS", "ticker": "CBOE", "cik": "1374310", "company": "Cboe Global Markets, Inc.", "company_raw": "Cboe Global Markets, Inc.", "who": "Heidi Fischer", "who_key": "Fischer Heidi", "role": "EVP, Equities and Spot Markets", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Insider files routine paperwork on CBOE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2137016/000213701626000004/0002137016-26-000004-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108949}, {"id": "0002149900-26-000003", "src": "INSIDERS", "ticker": "CBOE", "cik": "1374310", "company": "Cboe Global Markets, Inc.", "company_raw": "Cboe Global Markets, Inc.", "who": "Boudewijn Duinstra", "who_key": "Duinstra Boudewijn", "role": "EVP, CHIEF RISK OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "C-suite exec files routine paperwork on CBOE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2149900/000214990026000003/0002149900-26-000003-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108949}, {"id": "0001493848-26-000005", "src": "INSIDERS", "ticker": "CBOE", "cik": "1374310", "company": "Cboe Global Markets, Inc.", "company_raw": "Cboe Global Markets, Inc.", "who": "Janet P. Froetscher", "who_key": "Froetscher Janet P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 261376.15, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Boardroom sells $261K of CBOE", "source_url": "https://www.sec.gov/Archives/edgar/data/1493848/000149384826000005/0001493848-26-000005-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119029}, {"id": "SENATE-28e465dfcaf14a988ebc605e1e1ba99b-0", "src": "CONGRESS", "ticker": "CBOE", "cik": "", "company": "Cboe Global Markets, Inc.", "company_raw": "Cboe Global Markets, Inc. Common Stock", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (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. John Boozman sells CBOE ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/28e465df-caf1-4a98-8ebc-605e1e1ba99b/", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136309}, {"id": "13DG-0002100119-26-000277", "src": "13DG", "ticker": "CBOE", "cik": "1374310", "company": "Cboe Global Markets, Inc.", "company_raw": "Cboe Global Markets, Inc.", "who": "Cboe Global Markets, Inc.", "who_key": "Cboe Global Markets, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Cboe Global Markets, Inc. crosses 5% of CBOE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1374310/0002100119-26-000277-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}, {"id": "13DG-0002100121-26-000171", "src": "13DG", "ticker": "CBOE", "cik": "1374310", "company": "Cboe Global Markets, Inc.", "company_raw": "Cboe Global Markets, Inc.", "who": "Cboe Global Markets, Inc.", "who_key": "Cboe Global Markets, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Cboe Global Markets, Inc. crosses 5% of CBOE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1374310/0002100121-26-000171-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}, {"id": "13DG-0001109448-26-000168", "src": "13DG", "ticker": "CBOE", "cik": "1374310", "company": "Cboe Global Markets, Inc.", "company_raw": "Cboe Global Markets, Inc.", "who": "Alliancebernstein L.P.", "who_key": "ALLIANCEBERNSTEIN L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "ALLIANCEBERNSTEIN L.P. moves to a 4.8% passive stake in CBOE", "source_url": "https://www.sec.gov/Archives/edgar/data/1109448/0001109448-26-000168-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-03-31", "mins": 311989}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-641", "src": "CONGRESS", "ticker": "CBOE", "cik": "", "company": "Cboe Global Markets, Inc.", "company_raw": "Cboe Global Markets, Inc. Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (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. Alan Armstrong buys CBOE ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}, {"id": "HOUSE-2026-20033762-T29", "src": "CONGRESS", "ticker": "CBOE", "cik": "", "company": "Cboe Global Markets, Inc.", "company_raw": "O: 150 Main Street Trust > Bank of America\nCboe Global Markets, Inc.", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros sells CBOE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033762.pdf", "trade_date": "2025-12-19", "timestamp": "2025-12-19", "mins": 458869}, {"id": "HOUSE-2025-20033619-T34", "src": "CONGRESS", "ticker": "CBOE", "cik": "", "company": "Cboe Global Markets, Inc.", "company_raw": "O: 150 Main Street Trust > Bank of America\nCboe Global Markets, Inc.", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros buys CBOE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf", "trade_date": "2025-11-12", "timestamp": "2025-11-12", "mins": 512149}, {"id": "HOUSE-2025-20030387-T56", "src": "CONGRESS", "ticker": "CBOE", "cik": "", "company": "Cboe Global Markets, Inc.", "company_raw": "RT - Standard Unit Trust\nD: Account Closing\nCboe Global Markets, Inc.", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve offloads CBOE ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777109}, {"id": "SENATE-f727289a4d724c90a3ea63d5bcd23398-7", "src": "CONGRESS", "ticker": "CBOE", "cik": "", "company": "Cboe Global Markets, Inc.", "company_raw": "Cboe Global Markets, Inc. Common Stock", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman adds CBOE to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/f727289a-4d72-4c90-a3ea-63d5bcd23398/", "trade_date": "2025-04-08", "timestamp": "2025-04-08", "mins": 826069}, {"id": "HOUSE-2025-20030231-T28", "src": "CONGRESS", "ticker": "CBOE", "cik": "", "company": "Cboe Global Markets, Inc.", "company_raw": "Standard Unit Trust\nD: Portfolio Rebalance\nCboe Global Markets, Inc.", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve buys CBOE ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf", "trade_date": "2025-04-07", "timestamp": "2025-04-07", "mins": 827509}, {"id": "HOUSE-2025-20029038-T27", "src": "CONGRESS", "ticker": "CBOE", "cik": "", "company": "Cboe Global Markets, Inc.", "company_raw": "Standard Unit Trust\nD: Portfolio Rebalance\nCboe Global Markets, Inc.", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve buys CBOE ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029038.pdf", "trade_date": "2025-03-13", "timestamp": "2025-03-13", "mins": 863509}, {"id": "HOUSE-2025-20029038-T28", "src": "CONGRESS", "ticker": "CBOE", "cik": "", "company": "Cboe Global Markets, Inc.", "company_raw": "Standard Unit Trust\nD: Portfolio Rebalance\nCboe Global Markets, Inc.", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve buys CBOE ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029038.pdf", "trade_date": "2025-03-05", "timestamp": "2025-03-05", "mins": 875029}, {"id": "HOUSE-2023-20023816-T19", "src": "CONGRESS", "ticker": "CBOE", "cik": "", "company": "Cboe Global Markets, Inc.", "company_raw": "000\nF S: New\nS O: Morgan Stanley IRA - X142\nCboe Global Markets, Inc.", "who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL22", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lois Frankel offloads CBOE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023816.pdf", "trade_date": "2023-09-08", "timestamp": "2023-09-08", "mins": 1658389}, {"id": "HOUSE-2022-20021618-T3", "src": "CONGRESS", "ticker": "CBOE", "cik": "", "company": "Cboe Global Markets, Inc.", "company_raw": "000\nF S: New\nS O: Morgan Stanley IRA - X142\nCboe Global Markets, Inc.", "who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL21 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lois Frankel offloads CBOE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021618.pdf", "trade_date": "2022-07-22", "timestamp": "2022-07-22", "mins": 2253109}], "recent_buys": [], "institutional": [{"id": "13DG-0001109448-26-000168", "src": "13DG", "ticker": "CBOE", "cik": "1374310", "company": "Cboe Global Markets, Inc.", "company_raw": "Cboe Global Markets, Inc.", "who": "Alliancebernstein L.P.", "who_key": "ALLIANCEBERNSTEIN L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "ALLIANCEBERNSTEIN L.P. moves to a 4.8% passive stake in CBOE", "source_url": "https://www.sec.gov/Archives/edgar/data/1109448/0001109448-26-000168-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-03-31", "mins": 311989}, {"id": "13DG-0002100119-26-000277", "src": "13DG", "ticker": "CBOE", "cik": "1374310", "company": "Cboe Global Markets, Inc.", "company_raw": "Cboe Global Markets, Inc.", "who": "Cboe Global Markets, Inc.", "who_key": "Cboe Global Markets, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Cboe Global Markets, Inc. crosses 5% of CBOE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1374310/0002100119-26-000277-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}, {"id": "13DG-0002100121-26-000171", "src": "13DG", "ticker": "CBOE", "cik": "1374310", "company": "Cboe Global Markets, Inc.", "company_raw": "Cboe Global Markets, Inc.", "who": "Cboe Global Markets, Inc.", "who_key": "Cboe Global Markets, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Security & Commodity Brokers, Dealers, Exchanges & Services", "country": "United States", "headline": "Cboe Global Markets, Inc. crosses 5% of CBOE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1374310/0002100121-26-000171-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "Cboe BZX", "note": "Currently listed on Cboe BZX."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Cboe Global Markets, Inc. Common Stock", "new_value": "Cboe Global Markets, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001374310", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001374310", "applied": 1, "detected_at": "2026-09-10T23:38:31.168886"}]}, "key_people": [{"who": "Janet P. Froetscher", "who_key": "Froetscher Janet P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 261376.15, "net": -261376.15, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 261376.15, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493848/000149384826000005/0001493848-26-000005-index.htm"}], "latest": {"action": "SELL", "amount": 261376.15, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1493848/000149384826000005/0001493848-26-000005-index.htm"}}, {"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 45003.0, "sold": 50001.0, "net": -4998.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-04-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-03-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029038.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-03-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029038.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}}, {"who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (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": "2026-07-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/28e465df-caf1-4a98-8ebc-605e1e1ba99b/"}, {"action": "BUY", "amount": 1001.0, "date": "2025-04-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f727289a-4d72-4c90-a3ea-63d5bcd23398/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-07-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/28e465df-caf1-4a98-8ebc-605e1e1ba99b/"}}, {"who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL22", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-09-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023816.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-07-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021618.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-09-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023816.pdf"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-12-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033762.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-11-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-12-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033762.pdf"}}, {"who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}}], "activity": [{"date": "2026-08-12", "net": -261376.15}], "announcements": [{"form": "4", "date": "2026-10-14", "title": "Insider transaction", "accession": "0001350921-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-29", "title": "FORM 8-K", "accession": "0001104659-26-111989", "price_sensitive": true}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0002137016-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0002149900-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001493848-26-000005", "price_sensitive": false}, {"form": "3", "date": "2026-08-14", "title": "Initial insider holdings", "accession": "0002149900-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001959173-26-005915", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001628280-26-051239", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001628280-26-051217", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "FORM 8-K", "accession": "0001104659-26-087625", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001350921-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-26", "title": "FORM 8-K", "accession": "0001104659-26-078295", "price_sensitive": true}, {"form": "3", "date": "2026-06-01", "title": "Initial insider holdings", "accession": "0002137016-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0002010162-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "Insider transaction", "accession": "0001493848-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "FORM 8-K", "accession": "0001104659-26-063250", "price_sensitive": true}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001350921-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001218964-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001341362-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001454029-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001342238-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001493848-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001551825-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0002009173-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0002010072-26-000001", "price_sensitive": false}], "performance": {"ticker": "CBOE", "has_prices": true, "summary": {"n": 6, "avg": 0.26489787696140676, "win_rate": 1.0, "best": 0.3826409996622761, "worst": 0.04974358974358969, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 273.0, "return": 0.04974358974358969}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-12", "score": 0.0, "ref_price": 260.88, "return": 0.09851272615762031}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-04-08", "score": 0.0, "ref_price": 208.13, "return": 0.3769278816124537}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-04-07", "score": 0.0, "ref_price": 207.27, "return": 0.3826409996622761}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-03-13", "score": 0.0, "ref_price": 215.13, "return": 0.33212476177195177}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-03-05", "score": 0.0, "ref_price": 212.37, "return": 0.3494373028205489}]}, "price_series": [{"date": "2016-08-08", "close": 68.59, "volume": 193121.0}, {"date": "2016-08-09", "close": 68.3, "volume": 326293.0}, {"date": "2016-08-10", "close": 68.29, "volume": 237479.0}, {"date": "2016-08-11", "close": 67.13, "volume": 572634.0}, {"date": "2016-08-12", "close": 67.1, "volume": 498888.0}, {"date": "2016-08-15", "close": 68.14, "volume": 573923.0}, {"date": "2016-08-16", "close": 67.22, "volume": 327894.0}, {"date": "2016-08-17", "close": 68.24, "volume": 432720.0}, {"date": "2016-08-18", "close": 68.63, "volume": 268217.0}, {"date": "2016-08-19", "close": 68.2, "volume": 284265.0}, {"date": "2016-08-22", "close": 68.4, "volume": 167967.0}, {"date": "2016-08-23", "close": 68.23, "volume": 201762.0}, {"date": "2016-08-24", "close": 68.72, "volume": 274074.0}, {"date": "2016-08-25", "close": 68.61, "volume": 383677.0}, {"date": "2016-08-26", "close": 68.9, "volume": 439765.0}, {"date": "2016-08-29", "close": 69.05, "volume": 280044.0}, {"date": "2016-08-30", "close": 69.08, "volume": 384110.0}, {"date": "2016-08-31", "close": 68.69, "volume": 403576.0}, {"date": "2016-09-01", "close": 68.95, "volume": 333112.0}, {"date": "2016-09-02", "close": 68.53, "volume": 531915.0}, {"date": "2016-09-06", "close": 68.51, "volume": 434698.0}, {"date": "2016-09-07", "close": 68.63, "volume": 366538.0}, {"date": "2016-09-08", "close": 68.54, "volume": 215887.0}, {"date": "2016-09-09", "close": 68.0, "volume": 388848.0}, {"date": "2016-09-12", "close": 69.42, "volume": 506120.0}, {"date": "2016-09-13", "close": 68.31, "volume": 380000.0}, {"date": "2016-09-14", "close": 67.75, "volume": 394388.0}, {"date": "2016-09-15", "close": 68.15, "volume": 367890.0}, {"date": "2016-09-16", "close": 68.94, "volume": 781886.0}, {"date": "2016-09-19", "close": 69.4, "volume": 354936.0}, {"date": "2016-09-20", "close": 69.62, "volume": 275322.0}, {"date": "2016-09-21", "close": 69.74, "volume": 415218.0}, {"date": "2016-09-22", "close": 69.41, "volume": 384302.0}, {"date": "2016-09-23", "close": 70.3, "volume": 1874760.0}, {"date": "2016-09-26", "close": 66.59, "volume": 3242563.0}, {"date": "2016-09-27", "close": 66.91, "volume": 2630508.0}, {"date": "2016-09-28", "close": 66.31, "volume": 1561967.0}, {"date": "2016-09-29", "close": 65.27, "volume": 1020982.0}, {"date": "2016-09-30", "close": 64.85, "volume": 1171823.0}, {"date": "2016-10-03", "close": 65.76, "volume": 1026911.0}, {"date": "2016-10-04", "close": 66.84, "volume": 1389087.0}, {"date": "2016-10-05", "close": 67.41, "volume": 1213639.0}, {"date": "2016-10-06", "close": 67.56, "volume": 541864.0}, {"date": "2016-10-07", "close": 67.85, "volume": 741323.0}, {"date": "2016-10-10", "close": 66.89, "volume": 787300.0}, {"date": "2016-10-11", "close": 67.1, "volume": 1315569.0}, {"date": "2016-10-12", "close": 66.81, "volume": 692651.0}, {"date": "2016-10-13", "close": 65.89, "volume": 1080013.0}, {"date": "2016-10-14", "close": 66.09, "volume": 595322.0}, {"date": "2016-10-17", "close": 64.58, "volume": 819222.0}, {"date": "2016-10-18", "close": 65.01, "volume": 708471.0}, {"date": "2016-10-19", "close": 64.85, "volume": 905982.0}, {"date": "2016-10-20", "close": 63.78, "volume": 605813.0}, {"date": "2016-10-21", "close": 63.92, "volume": 1346971.0}, {"date": "2016-10-24", "close": 64.33, "volume": 507346.0}, {"date": "2016-10-25", "close": 63.92, "volume": 693782.0}, {"date": "2016-10-26", "close": 63.51, "volume": 972159.0}, {"date": "2016-10-27", "close": 62.16, "volume": 1381725.0}, {"date": "2016-10-28", "close": 63.24, "volume": 1123270.0}, {"date": "2016-10-31", "close": 63.21, "volume": 895723.0}, {"date": "2016-11-01", "close": 63.11, "volume": 815677.0}, {"date": "2016-11-02", "close": 62.9, "volume": 445882.0}, {"date": "2016-11-03", "close": 62.99, "volume": 657153.0}, {"date": "2016-11-04", "close": 63.4, "volume": 549781.0}, {"date": "2016-11-07", "close": 63.7, "volume": 823769.0}, {"date": "2016-11-08", "close": 63.59, "volume": 852719.0}, {"date": "2016-11-09", "close": 66.19, "volume": 1311493.0}, {"date": "2016-11-10", "close": 67.64, "volume": 1618102.0}, {"date": "2016-11-11", "close": 67.94, "volume": 2151361.0}, {"date": "2016-11-14", "close": 68.77, "volume": 1878453.0}, {"date": "2016-11-15", "close": 68.53, "volume": 840293.0}, {"date": "2016-11-16", "close": 68.6, "volume": 592398.0}, {"date": "2016-11-17", "close": 68.87, "volume": 529090.0}, {"date": "2016-11-18", "close": 68.68, "volume": 1253128.0}, {"date": "2016-11-21", "close": 68.46, "volume": 1691666.0}, {"date": "2016-11-22", "close": 68.26, "volume": 596306.0}, {"date": "2016-11-23", "close": 67.94, "volume": 626515.0}, {"date": "2016-11-25", "close": 68.43, "volume": 250438.0}, {"date": "2016-11-28", "close": 68.63, "volume": 770462.0}, {"date": "2016-11-29", "close": 68.8, "volume": 983688.0}, {"date": "2016-11-30", "close": 68.9, "volume": 1183191.0}, {"date": "2016-12-01", "close": 69.48, "volume": 980906.0}, {"date": "2016-12-02", "close": 72.06, "volume": 1397240.0}, {"date": "2016-12-05", "close": 72.64, "volume": 1123712.0}, {"date": "2016-12-06", "close": 73.55, "volume": 1177711.0}, {"date": "2016-12-07", "close": 74.84, "volume": 1323106.0}, {"date": "2016-12-08", "close": 75.28, "volume": 743510.0}, {"date": "2016-12-09", "close": 76.68, "volume": 919027.0}, {"date": "2016-12-12", "close": 76.66, "volume": 770636.0}, {"date": "2016-12-13", "close": 76.59, "volume": 514049.0}, {"date": "2016-12-14", "close": 76.27, "volume": 654939.0}, {"date": "2016-12-15", "close": 75.57, "volume": 890788.0}, {"date": "2016-12-16", "close": 75.72, "volume": 1841850.0}, {"date": "2016-12-19", "close": 75.42, "volume": 521313.0}, {"date": "2016-12-20", "close": 74.9, "volume": 717575.0}, {"date": "2016-12-21", "close": 74.13, "volume": 512576.0}, {"date": "2016-12-22", "close": 73.7, "volume": 371838.0}, {"date": "2016-12-23", "close": 73.4, "volume": 438758.0}, {"date": "2016-12-27", "close": 73.74, "volume": 428219.0}, {"date": "2016-12-28", "close": 73.31, "volume": 365349.0}, {"date": "2016-12-29", "close": 73.67, "volume": 383447.0}, {"date": "2016-12-30", "close": 73.89, "volume": 522683.0}, {"date": "2017-01-03", "close": 73.01, "volume": 652323.0}, {"date": "2017-01-04", "close": 75.88, "volume": 871812.0}, {"date": "2017-01-05", "close": 75.09, "volume": 591500.0}, {"date": "2017-01-06", "close": 75.5, "volume": 732372.0}, {"date": "2017-01-09", "close": 74.53, "volume": 569630.0}, {"date": "2017-01-10", "close": 73.68, "volume": 548320.0}, {"date": "2017-01-11", "close": 73.94, "volume": 578261.0}, {"date": "2017-01-12", "close": 73.83, "volume": 453999.0}, {"date": "2017-01-13", "close": 75.02, "volume": 513258.0}, {"date": "2017-01-17", "close": 74.76, "volume": 792727.0}, {"date": "2017-01-18", "close": 75.29, "volume": 507874.0}, {"date": "2017-01-19", "close": 75.75, "volume": 624060.0}, {"date": "2017-01-20", "close": 76.64, "volume": 692855.0}, {"date": "2017-01-23", "close": 76.05, "volume": 646003.0}, {"date": "2017-01-24", "close": 76.79, "volume": 558543.0}, {"date": "2017-01-25", "close": 77.95, "volume": 707365.0}, {"date": "2017-01-26", "close": 77.97, "volume": 701892.0}, {"date": "2017-01-27", "close": 77.83, "volume": 464583.0}, {"date": "2017-01-30", "close": 77.87, "volume": 615725.0}, {"date": "2017-01-31", "close": 79.62, "volume": 1383576.0}, {"date": "2017-02-01", "close": 78.45, "volume": 622688.0}, {"date": "2017-02-02", "close": 77.94, "volume": 849663.0}, {"date": "2017-02-03", "close": 78.14, "volume": 1116353.0}, {"date": "2017-02-06", "close": 77.79, "volume": 961744.0}, {"date": "2017-02-07", "close": 79.19, "volume": 1572833.0}, {"date": "2017-02-08", "close": 76.97, "volume": 882117.0}, {"date": "2017-02-09", "close": 78.13, "volume": 508522.0}, {"date": "2017-02-10", "close": 77.67, "volume": 434387.0}, {"date": "2017-02-13", "close": 79.1, "volume": 560820.0}, {"date": "2017-02-14", "close": 79.62, "volume": 692437.0}, {"date": "2017-02-15", "close": 80.16, "volume": 739503.0}, {"date": "2017-02-16", "close": 80.4, "volume": 679830.0}, {"date": "2017-02-17", "close": 80.94, "volume": 1104413.0}, {"date": "2017-02-21", "close": 80.54, "volume": 860129.0}, {"date": "2017-02-22", "close": 80.54, "volume": 712686.0}, {"date": "2017-02-23", "close": 80.26, "volume": 667704.0}, {"date": "2017-02-24", "close": 79.7, "volume": 2141990.0}, {"date": "2017-02-27", "close": 78.96, "volume": 1412231.0}, {"date": "2017-02-28", "close": 78.05, "volume": 20233350.0}, {"date": "2017-03-01", "close": 79.3, "volume": 2719446.0}, {"date": "2017-03-02", "close": 78.25, "volume": 2155802.0}, {"date": "2017-03-03", "close": 78.27, "volume": 1742760.0}, {"date": "2017-03-06", "close": 77.99, "volume": 1122970.0}, {"date": "2017-03-07", "close": 77.97, "volume": 1243064.0}, {"date": "2017-03-08", "close": 78.39, "volume": 1285002.0}, {"date": "2017-03-09", "close": 78.58, "volume": 2218271.0}, {"date": "2017-03-10", "close": 79.63, "volume": 1231648.0}, {"date": "2017-03-13", "close": 80.25, "volume": 1055827.0}, {"date": "2017-03-14", "close": 80.38, "volume": 846914.0}, {"date": "2017-03-15", "close": 80.26, "volume": 1483937.0}, {"date": "2017-03-16", "close": 80.45, "volume": 846323.0}, {"date": "2017-03-17", "close": 80.57, "volume": 1464988.0}, {"date": "2017-03-20", "close": 80.51, "volume": 1151005.0}, {"date": "2017-03-21", "close": 79.64, "volume": 1264652.0}, {"date": "2017-03-22", "close": 79.73, "volume": 1055789.0}, {"date": "2017-03-23", "close": 79.85, "volume": 896414.0}, {"date": "2017-03-24", "close": 79.44, "volume": 623435.0}, {"date": "2017-03-27", "close": 79.18, "volume": 657428.0}, {"date": "2017-03-28", "close": 79.14, "volume": 625656.0}, {"date": "2017-03-29", "close": 79.21, "volume": 990410.0}, {"date": "2017-03-30", "close": 80.0, "volume": 776220.0}, {"date": "2017-03-31", "close": 81.07, "volume": 1009055.0}, {"date": "2017-04-03", "close": 80.67, "volume": 743737.0}, {"date": "2017-04-04", "close": 80.89, "volume": 1156309.0}, {"date": "2017-04-05", "close": 80.42, "volume": 1020527.0}, {"date": "2017-04-06", "close": 80.32, "volume": 1105833.0}, {"date": "2017-04-07", "close": 81.08, "volume": 1019156.0}, {"date": "2017-04-10", "close": 81.11, "volume": 721400.0}, {"date": "2017-04-11", "close": 80.59, "volume": 1003354.0}, {"date": "2017-04-12", "close": 81.53, "volume": 1050451.0}, {"date": "2017-04-13", "close": 81.29, "volume": 672430.0}, {"date": "2017-04-17", "close": 82.16, "volume": 607155.0}, {"date": "2017-04-18", "close": 81.93, "volume": 654064.0}, {"date": "2017-04-19", "close": 82.22, "volume": 636636.0}, {"date": "2017-04-20", "close": 83.0, "volume": 945638.0}, {"date": "2017-04-21", "close": 82.99, "volume": 880331.0}, {"date": "2017-04-24", "close": 83.84, "volume": 1435620.0}, {"date": "2017-04-25", "close": 84.16, "volume": 968618.0}, {"date": "2017-04-26", "close": 83.63, "volume": 1186265.0}, {"date": "2017-04-27", "close": 82.4, "volume": 1115737.0}, {"date": "2017-04-28", "close": 82.41, "volume": 1823792.0}, {"date": "2017-05-01", "close": 82.66, "volume": 926681.0}, {"date": "2017-05-02", "close": 82.98, "volume": 948217.0}, {"date": "2017-05-03", "close": 83.03, "volume": 999112.0}, {"date": "2017-05-04", "close": 82.98, "volume": 818140.0}, {"date": "2017-05-05", "close": 83.76, "volume": 886872.0}, {"date": "2017-05-08", "close": 82.26, "volume": 989485.0}, {"date": "2017-05-09", "close": 84.99, "volume": 2528873.0}, {"date": "2017-05-10", "close": 84.84, "volume": 1336747.0}, {"date": "2017-05-11", "close": 84.36, "volume": 1230061.0}, {"date": "2017-05-12", "close": 84.07, "volume": 1069326.0}, {"date": "2017-05-15", "close": 85.0, "volume": 1410962.0}, {"date": "2017-05-16", "close": 83.93, "volume": 2093645.0}, {"date": "2017-05-17", "close": 84.15, "volume": 1711976.0}, {"date": "2017-05-18", "close": 84.41, "volume": 902158.0}, {"date": "2017-05-19", "close": 85.04, "volume": 2965273.0}, {"date": "2017-05-22", "close": 85.05, "volume": 953128.0}, {"date": "2017-05-23", "close": 85.73, "volume": 1192242.0}, {"date": "2017-05-24", "close": 86.03, "volume": 662948.0}, {"date": "2017-05-25", "close": 86.28, "volume": 932085.0}, {"date": "2017-05-26", "close": 86.63, "volume": 969241.0}, {"date": "2017-05-30", "close": 86.65, "volume": 1070769.0}, {"date": "2017-05-31", "close": 86.37, "volume": 5639781.0}, {"date": "2017-06-01", "close": 86.82, "volume": 1230487.0}, {"date": "2017-06-02", "close": 86.75, "volume": 878828.0}, {"date": "2017-06-05", "close": 86.9, "volume": 1216707.0}, {"date": "2017-06-06", "close": 86.77, "volume": 1011254.0}, {"date": "2017-06-07", "close": 88.88, "volume": 1619326.0}, {"date": "2017-06-08", "close": 88.98, "volume": 1250396.0}, {"date": "2017-06-09", "close": 89.75, "volume": 1048914.0}, {"date": "2017-06-12", "close": 89.76, "volume": 942130.0}, {"date": "2017-06-13", "close": 89.93, "volume": 1269151.0}, {"date": "2017-06-14", "close": 90.0, "volume": 823694.0}, {"date": "2017-06-15", "close": 89.54, "volume": 746943.0}, {"date": "2017-06-16", "close": 88.57, "volume": 3292159.0}, {"date": "2017-06-19", "close": 89.62, "volume": 858174.0}, {"date": "2017-06-20", "close": 88.96, "volume": 997099.0}, {"date": "2017-06-21", "close": 88.82, "volume": 609585.0}, {"date": "2017-06-22", "close": 88.57, "volume": 598543.0}, {"date": "2017-06-23", "close": 88.77, "volume": 849104.0}, {"date": "2017-06-26", "close": 89.62, "volume": 697950.0}, {"date": "2017-06-27", "close": 90.01, "volume": 847445.0}, {"date": "2017-06-28", "close": 90.55, "volume": 772494.0}, {"date": "2017-06-29", "close": 91.0, "volume": 751024.0}, {"date": "2017-06-30", "close": 91.4, "volume": 909964.0}, {"date": "2017-07-03", "close": 91.91, "volume": 538080.0}, {"date": "2017-07-05", "close": 93.03, "volume": 1392067.0}, {"date": "2017-07-06", "close": 92.18, "volume": 919201.0}, {"date": "2017-07-07", "close": 92.98, "volume": 1033281.0}, {"date": "2017-07-10", "close": 92.69, "volume": 751099.0}, {"date": "2017-07-11", "close": 92.79, "volume": 618716.0}, {"date": "2017-07-12", "close": 91.94, "volume": 801162.0}, {"date": "2017-07-13", "close": 92.54, "volume": 710621.0}, {"date": "2017-07-14", "close": 91.98, "volume": 474008.0}, {"date": "2017-07-17", "close": 92.02, "volume": 669925.0}, {"date": "2017-07-18", "close": 93.12, "volume": 720890.0}, {"date": "2017-07-19", "close": 92.91, "volume": 529658.0}, {"date": "2017-07-20", "close": 93.15, "volume": 424297.0}, {"date": "2017-07-21", "close": 93.94, "volume": 792695.0}, {"date": "2017-07-24", "close": 93.85, "volume": 711962.0}, {"date": "2017-07-25", "close": 93.4, "volume": 748196.0}, {"date": "2017-07-26", "close": 94.04, "volume": 834678.0}, {"date": "2017-07-27", "close": 93.29, "volume": 640961.0}, {"date": "2017-07-28", "close": 93.49, "volume": 551074.0}, {"date": "2017-07-31", "close": 94.53, "volume": 811244.0}, {"date": "2017-08-01", "close": 95.21, "volume": 839371.0}, {"date": "2017-08-02", "close": 94.79, "volume": 693329.0}, {"date": "2017-08-03", "close": 94.99, "volume": 751704.0}, {"date": "2017-08-04", "close": 93.5, "volume": 1228860.0}, {"date": "2017-08-07", "close": 94.64, "volume": 1151735.0}, {"date": "2017-08-08", "close": 95.46, "volume": 869751.0}, {"date": "2017-08-09", "close": 96.8, "volume": 759090.0}, {"date": "2017-08-10", "close": 96.67, "volume": 806762.0}, {"date": "2017-08-11", "close": 96.23, "volume": 540038.0}, {"date": "2017-08-14", "close": 97.07, "volume": 909570.0}, {"date": "2017-08-15", "close": 97.54, "volume": 1029354.0}, {"date": "2017-08-16", "close": 97.83, "volume": 667439.0}, {"date": "2017-08-17", "close": 97.19, "volume": 790150.0}, {"date": "2017-08-18", "close": 96.3, "volume": 1240846.0}, {"date": "2017-08-21", "close": 97.09, "volume": 907241.0}, {"date": "2017-08-22", "close": 99.11, "volume": 1048420.0}, {"date": "2017-08-23", "close": 98.4, "volume": 865003.0}, {"date": "2017-08-24", "close": 98.46, "volume": 738048.0}, {"date": "2017-08-25", "close": 99.77, "volume": 787531.0}, {"date": "2017-08-28", "close": 100.15, "volume": 720780.0}, {"date": "2017-08-29", "close": 100.34, "volume": 634092.0}, {"date": "2017-08-30", "close": 100.27, "volume": 728374.0}, {"date": "2017-08-31", "close": 100.89, "volume": 987395.0}, {"date": "2017-09-01", "close": 100.94, "volume": 649371.0}, {"date": "2017-09-05", "close": 102.2, "volume": 1603220.0}, {"date": "2017-09-06", "close": 103.73, "volume": 1355485.0}, {"date": "2017-09-07", "close": 103.68, "volume": 966859.0}, {"date": "2017-09-08", "close": 104.74, "volume": 1126133.0}, {"date": "2017-09-11", "close": 104.38, "volume": 1296653.0}, {"date": "2017-09-12", "close": 104.73, "volume": 1132370.0}, {"date": "2017-09-13", "close": 105.37, "volume": 1698216.0}, {"date": "2017-09-14", "close": 105.85, "volume": 1966166.0}, {"date": "2017-09-15", "close": 104.67, "volume": 6195336.0}, {"date": "2017-09-18", "close": 105.49, "volume": 1532154.0}, {"date": "2017-09-19", "close": 105.43, "volume": 1514186.0}, {"date": "2017-09-20", "close": 106.4, "volume": 874468.0}, {"date": "2017-09-21", "close": 106.26, "volume": 964839.0}, {"date": "2017-09-22", "close": 106.6, "volume": 733778.0}, {"date": "2017-09-25", "close": 106.31, "volume": 784980.0}, {"date": "2017-09-26", "close": 104.71, "volume": 846367.0}, {"date": "2017-09-27", "close": 106.7, "volume": 819651.0}, {"date": "2017-09-28", "close": 107.32, "volume": 601615.0}, {"date": "2017-09-29", "close": 107.63, "volume": 783768.0}, {"date": "2017-10-02", "close": 108.18, "volume": 674189.0}, {"date": "2017-10-03", "close": 109.07, "volume": 1019023.0}, {"date": "2017-10-04", "close": 109.34, "volume": 737070.0}, {"date": "2017-10-05", "close": 108.43, "volume": 932271.0}, {"date": "2017-10-06", "close": 108.17, "volume": 1626518.0}, {"date": "2017-10-09", "close": 109.22, "volume": 710379.0}, {"date": "2017-10-10", "close": 108.43, "volume": 599111.0}, {"date": "2017-10-11", "close": 109.1, "volume": 803367.0}, {"date": "2017-10-12", "close": 110.02, "volume": 686268.0}, {"date": "2017-10-13", "close": 110.5, "volume": 646002.0}, {"date": "2017-10-16", "close": 109.7, "volume": 927050.0}, {"date": "2017-10-17", "close": 109.53, "volume": 765497.0}, {"date": "2017-10-18", "close": 109.59, "volume": 760133.0}, {"date": "2017-10-19", "close": 108.93, "volume": 813420.0}, {"date": "2017-10-20", "close": 109.99, "volume": 742937.0}, {"date": "2017-10-23", "close": 110.69, "volume": 726346.0}, {"date": "2017-10-24", "close": 110.25, "volume": 523073.0}, {"date": "2017-10-25", "close": 109.73, "volume": 939093.0}, {"date": "2017-10-26", "close": 111.49, "volume": 757191.0}, {"date": "2017-10-27", "close": 111.95, "volume": 657414.0}, {"date": "2017-10-30", "close": 111.86, "volume": 528909.0}, {"date": "2017-10-31", "close": 113.06, "volume": 793793.0}, {"date": "2017-11-01", "close": 112.63, "volume": 513835.0}, {"date": "2017-11-02", "close": 115.57, "volume": 947138.0}, {"date": "2017-11-03", "close": 115.02, "volume": 581696.0}, {"date": "2017-11-06", "close": 114.44, "volume": 1020857.0}, {"date": "2017-11-07", "close": 113.42, "volume": 1115834.0}, {"date": "2017-11-08", "close": 113.42, "volume": 743343.0}, {"date": "2017-11-09", "close": 114.13, "volume": 853690.0}, {"date": "2017-11-10", "close": 114.45, "volume": 1037068.0}, {"date": "2017-11-13", "close": 115.74, "volume": 881137.0}, {"date": "2017-11-14", "close": 116.6, "volume": 1497844.0}, {"date": "2017-11-15", "close": 115.51, "volume": 757088.0}, {"date": "2017-11-16", "close": 116.02, "volume": 671525.0}, {"date": "2017-11-17", "close": 116.48, "volume": 777530.0}, {"date": "2017-11-20", "close": 119.23, "volume": 1413336.0}, {"date": "2017-11-21", "close": 119.63, "volume": 936974.0}, {"date": "2017-11-22", "close": 119.35, "volume": 701076.0}, {"date": "2017-11-24", "close": 120.13, "volume": 333008.0}, {"date": "2017-11-27", "close": 120.5, "volume": 786328.0}, {"date": "2017-11-28", "close": 122.72, "volume": 885710.0}, {"date": "2017-11-29", "close": 120.93, "volume": 2075630.0}, {"date": "2017-11-30", "close": 123.43, "volume": 2264412.0}, {"date": "2017-12-01", "close": 124.25, "volume": 1532381.0}, {"date": "2017-12-04", "close": 123.11, "volume": 1549295.0}, {"date": "2017-12-05", "close": 123.77, "volume": 1349737.0}, {"date": "2017-12-06", "close": 123.41, "volume": 990805.0}, {"date": "2017-12-07", "close": 124.19, "volume": 919802.0}, {"date": "2017-12-08", "close": 125.27, "volume": 1206438.0}, {"date": "2017-12-11", "close": 126.35, "volume": 1230888.0}, {"date": "2017-12-12", "close": 127.62, "volume": 1157311.0}, {"date": "2017-12-13", "close": 126.28, "volume": 1590523.0}, {"date": "2017-12-14", "close": 126.06, "volume": 1699172.0}, {"date": "2017-12-15", "close": 126.37, "volume": 2723970.0}, {"date": "2017-12-18", "close": 125.79, "volume": 1759997.0}, {"date": "2017-12-19", "close": 124.65, "volume": 1569945.0}, {"date": "2017-12-20", "close": 124.23, "volume": 945425.0}, {"date": "2017-12-21", "close": 124.63, "volume": 1596277.0}, {"date": "2017-12-22", "close": 124.47, "volume": 669058.0}, {"date": "2017-12-26", "close": 124.04, "volume": 521377.0}, {"date": "2017-12-27", "close": 124.76, "volume": 646965.0}, {"date": "2017-12-28", "close": 124.85, "volume": 823042.0}, {"date": "2017-12-29", "close": 124.59, "volume": 672016.0}, {"date": "2018-01-02", "close": 122.75, "volume": 842098.0}, {"date": "2018-01-03", "close": 123.56, "volume": 1010714.0}, {"date": "2018-01-04", "close": 124.04, "volume": 918106.0}, {"date": "2018-01-05", "close": 127.6, "volume": 1241323.0}, {"date": "2018-01-08", "close": 129.53, "volume": 1130469.0}, {"date": "2018-01-09", "close": 130.79, "volume": 1067040.0}, {"date": "2018-01-10", "close": 132.33, "volume": 791925.0}, {"date": "2018-01-11", "close": 132.19, "volume": 1048666.0}, {"date": "2018-01-12", "close": 131.51, "volume": 618180.0}, {"date": "2018-01-16", "close": 130.79, "volume": 837388.0}, {"date": "2018-01-17", "close": 131.52, "volume": 717698.0}, {"date": "2018-01-18", "close": 132.91, "volume": 760597.0}, {"date": "2018-01-19", "close": 133.88, "volume": 885343.0}, {"date": "2018-01-22", "close": 134.56, "volume": 604062.0}, {"date": "2018-01-23", "close": 134.81, "volume": 599719.0}, {"date": "2018-01-24", "close": 135.57, "volume": 599802.0}, {"date": "2018-01-25", "close": 137.16, "volume": 791111.0}, {"date": "2018-01-26", "close": 137.02, "volume": 928962.0}, {"date": "2018-01-29", "close": 135.11, "volume": 981724.0}, {"date": "2018-01-30", "close": 133.29, "volume": 1432726.0}, {"date": "2018-01-31", "close": 134.39, "volume": 872360.0}, {"date": "2018-02-01", "close": 136.56, "volume": 832751.0}, {"date": "2018-02-02", "close": 134.65, "volume": 749822.0}, {"date": "2018-02-05", "close": 130.53, "volume": 1706448.0}, {"date": "2018-02-06", "close": 116.94, "volume": 7643824.0}, {"date": "2018-02-07", "close": 114.565, "volume": 4180897.0}, {"date": "2018-02-08", "close": 111.15, "volume": 3225391.0}, {"date": "2018-02-09", "close": 107.11, "volume": 7012680.0}, {"date": "2018-02-12", "close": 110.68, "volume": 2567213.0}, {"date": "2018-02-13", "close": 112.22, "volume": 2403318.0}, {"date": "2018-02-14", "close": 115.0, "volume": 2331750.0}, {"date": "2018-02-15", "close": 117.45, "volume": 2074432.0}, {"date": "2018-02-16", "close": 111.45, "volume": 2803580.0}, {"date": "2018-02-20", "close": 110.78, "volume": 1702423.0}, {"date": "2018-02-21", "close": 111.3, "volume": 1400520.0}, {"date": "2018-02-22", "close": 109.96, "volume": 992684.0}, {"date": "2018-02-23", "close": 108.75, "volume": 2064160.0}, {"date": "2018-02-26", "close": 111.33, "volume": 1609023.0}, {"date": "2018-02-27", "close": 110.19, "volume": 1271354.0}, {"date": "2018-02-28", "close": 112.01, "volume": 1800923.0}, {"date": "2018-03-01", "close": 111.36, "volume": 2772654.0}, {"date": "2018-03-02", "close": 115.0, "volume": 1907402.0}, {"date": "2018-03-05", "close": 115.35, "volume": 1910797.0}, {"date": "2018-03-06", "close": 118.17, "volume": 2078564.0}, {"date": "2018-03-07", "close": 118.79, "volume": 1441632.0}, {"date": "2018-03-08", "close": 119.89, "volume": 1265558.0}, {"date": "2018-03-09", "close": 124.54, "volume": 1401230.0}, {"date": "2018-03-12", "close": 123.82, "volume": 1253509.0}, {"date": "2018-03-13", "close": 119.92, "volume": 1141035.0}, {"date": "2018-03-14", "close": 119.29, "volume": 818722.0}, {"date": "2018-03-15", "close": 118.61, "volume": 937727.0}, {"date": "2018-03-16", "close": 119.22, "volume": 1180372.0}, {"date": "2018-03-19", "close": 118.53, "volume": 1258618.0}, {"date": "2018-03-20", "close": 119.9, "volume": 1166725.0}, {"date": "2018-03-21", "close": 117.33, "volume": 1431757.0}, {"date": "2018-03-22", "close": 112.62, "volume": 1039168.0}, {"date": "2018-03-23", "close": 111.71, "volume": 1030135.0}, {"date": "2018-03-26", "close": 114.59, "volume": 812946.0}, {"date": "2018-03-27", "close": 112.06, "volume": 1013991.0}, {"date": "2018-03-28", "close": 111.91, "volume": 814189.0}, {"date": "2018-03-29", "close": 114.1, "volume": 1472700.0}, {"date": "2018-04-02", "close": 112.48, "volume": 1102578.0}, {"date": "2018-04-03", "close": 110.99, "volume": 1893895.0}, {"date": "2018-04-04", "close": 111.21, "volume": 1661325.0}, {"date": "2018-04-05", "close": 111.6, "volume": 1018467.0}, {"date": "2018-04-06", "close": 109.34, "volume": 1299698.0}, {"date": "2018-04-09", "close": 110.03, "volume": 931036.0}, {"date": "2018-04-10", "close": 110.28, "volume": 888136.0}, {"date": "2018-04-11", "close": 108.45, "volume": 1097940.0}, {"date": "2018-04-12", "close": 109.67, "volume": 675614.0}, {"date": "2018-04-13", "close": 108.35, "volume": 833744.0}, {"date": "2018-04-16", "close": 108.81, "volume": 559650.0}, {"date": "2018-04-17", "close": 110.09, "volume": 763864.0}, {"date": "2018-04-18", "close": 109.33, "volume": 555556.0}, {"date": "2018-04-19", "close": 109.88, "volume": 988333.0}, {"date": "2018-04-20", "close": 110.16, "volume": 555298.0}, {"date": "2018-04-23", "close": 107.94, "volume": 811509.0}, {"date": "2018-04-24", "close": 105.55, "volume": 1064685.0}, {"date": "2018-04-25", "close": 106.27, "volume": 1039373.0}, {"date": "2018-04-26", "close": 106.87, "volume": 964265.0}, {"date": "2018-04-27", "close": 106.19, "volume": 853568.0}, {"date": "2018-04-30", "close": 106.78, "volume": 793587.0}, {"date": "2018-05-01", "close": 107.29, "volume": 919721.0}, {"date": "2018-05-02", "close": 106.79, "volume": 1904025.0}, {"date": "2018-05-03", "close": 105.45, "volume": 1854629.0}, {"date": "2018-05-04", "close": 102.49, "volume": 2096590.0}, {"date": "2018-05-07", "close": 103.16, "volume": 1315701.0}, {"date": "2018-05-08", "close": 102.37, "volume": 1142117.0}, {"date": "2018-05-09", "close": 103.91, "volume": 1165034.0}, {"date": "2018-05-10", "close": 105.41, "volume": 846884.0}, {"date": "2018-05-11", "close": 106.82, "volume": 1019008.0}, {"date": "2018-05-14", "close": 108.11, "volume": 1239354.0}, {"date": "2018-05-15", "close": 108.11, "volume": 1100698.0}, {"date": "2018-05-16", "close": 108.45, "volume": 731374.0}, {"date": "2018-05-17", "close": 108.38, "volume": 728043.0}, {"date": "2018-05-18", "close": 106.56, "volume": 1883986.0}, {"date": "2018-05-21", "close": 106.49, "volume": 905546.0}, {"date": "2018-05-22", "close": 104.44, "volume": 992560.0}, {"date": "2018-05-23", "close": 103.84, "volume": 711474.0}, {"date": "2018-05-24", "close": 102.78, "volume": 1925298.0}, {"date": "2018-05-25", "close": 103.09, "volume": 883681.0}, {"date": "2018-05-29", "close": 101.99, "volume": 925006.0}, {"date": "2018-05-30", "close": 99.02, "volume": 2159275.0}, {"date": "2018-05-31", "close": 97.56, "volume": 2184933.0}, {"date": "2018-06-01", "close": 98.42, "volume": 1000775.0}, {"date": "2018-06-04", "close": 98.07, "volume": 822912.0}, {"date": "2018-06-05", "close": 99.3, "volume": 837324.0}, {"date": "2018-06-06", "close": 100.32, "volume": 1019611.0}, {"date": "2018-06-07", "close": 102.91, "volume": 1717669.0}, {"date": "2018-06-08", "close": 103.95, "volume": 1257541.0}, {"date": "2018-06-11", "close": 104.92, "volume": 1894384.0}, {"date": "2018-06-12", "close": 105.6, "volume": 1481045.0}, {"date": "2018-06-13", "close": 104.5, "volume": 914592.0}, {"date": "2018-06-14", "close": 103.81, "volume": 967935.0}, {"date": "2018-06-15", "close": 102.82, "volume": 1620823.0}, {"date": "2018-06-18", "close": 103.54, "volume": 851467.0}, {"date": "2018-06-19", "close": 105.2, "volume": 1440617.0}, {"date": "2018-06-20", "close": 104.22, "volume": 994652.0}, {"date": "2018-06-21", "close": 103.95, "volume": 785214.0}, {"date": "2018-06-22", "close": 104.98, "volume": 1437521.0}, {"date": "2018-06-25", "close": 104.15, "volume": 1038498.0}, {"date": "2018-06-26", "close": 105.77, "volume": 1513583.0}, {"date": "2018-06-27", "close": 103.95, "volume": 992025.0}, {"date": "2018-06-28", "close": 103.81, "volume": 641526.0}, {"date": "2018-06-29", "close": 104.07, "volume": 968710.0}, {"date": "2018-07-02", "close": 103.75, "volume": 586514.0}, {"date": "2018-07-03", "close": 102.42, "volume": 318580.0}, {"date": "2018-07-05", "close": 102.94, "volume": 570758.0}, {"date": "2018-07-06", "close": 100.79, "volume": 774469.0}, {"date": "2018-07-09", "close": 103.21, "volume": 1016467.0}, {"date": "2018-07-10", "close": 102.9, "volume": 911856.0}, {"date": "2018-07-11", "close": 102.15, "volume": 596120.0}, {"date": "2018-07-12", "close": 103.13, "volume": 554285.0}, {"date": "2018-07-13", "close": 102.9, "volume": 435990.0}, {"date": "2018-07-16", "close": 103.73, "volume": 606330.0}, {"date": "2018-07-17", "close": 104.88, "volume": 400540.0}, {"date": "2018-07-18", "close": 106.02, "volume": 485994.0}, {"date": "2018-07-19", "close": 104.76, "volume": 515036.0}, {"date": "2018-07-20", "close": 104.62, "volume": 450610.0}, {"date": "2018-07-23", "close": 104.29, "volume": 623635.0}, {"date": "2018-07-24", "close": 104.13, "volume": 562932.0}, {"date": "2018-07-25", "close": 105.33, "volume": 514844.0}, {"date": "2018-07-26", "close": 103.92, "volume": 494038.0}, {"date": "2018-07-27", "close": 102.17, "volume": 512713.0}, {"date": "2018-07-30", "close": 96.68, "volume": 1156855.0}, {"date": "2018-07-31", "close": 97.13, "volume": 1436237.0}, {"date": "2018-08-01", "close": 96.36, "volume": 751007.0}, {"date": "2018-08-02", "close": 95.8, "volume": 1144054.0}, {"date": "2018-08-03", "close": 94.63, "volume": 1472216.0}, {"date": "2018-08-06", "close": 92.96, "volume": 1202097.0}, {"date": "2018-08-07", "close": 93.62, "volume": 867034.0}, {"date": "2018-08-08", "close": 92.7, "volume": 692636.0}, {"date": "2018-08-09", "close": 92.1, "volume": 997146.0}, {"date": "2018-08-10", "close": 92.49, "volume": 977364.0}, {"date": "2018-08-13", "close": 92.78, "volume": 660394.0}, {"date": "2018-08-14", "close": 93.46, "volume": 574024.0}, {"date": "2018-08-15", "close": 94.65, "volume": 923609.0}, {"date": "2018-08-16", "close": 95.11, "volume": 676409.0}, {"date": "2018-08-17", "close": 95.77, "volume": 837547.0}, {"date": "2018-08-20", "close": 98.78, "volume": 938169.0}, {"date": "2018-08-21", "close": 97.84, "volume": 637922.0}, {"date": "2018-08-22", "close": 99.12, "volume": 835249.0}, {"date": "2018-08-23", "close": 100.08, "volume": 1063504.0}, {"date": "2018-08-24", "close": 102.61, "volume": 1148469.0}, {"date": "2018-08-27", "close": 101.14, "volume": 1036726.0}, {"date": "2018-08-28", "close": 100.23, "volume": 646681.0}, {"date": "2018-08-29", "close": 100.77, "volume": 459599.0}, {"date": "2018-08-30", "close": 100.64, "volume": 573777.0}, {"date": "2018-08-31", "close": 100.8, "volume": 709782.0}, {"date": "2018-09-04", "close": 104.01, "volume": 1087814.0}, {"date": "2018-09-05", "close": 103.31, "volume": 656939.0}, {"date": "2018-09-06", "close": 102.9, "volume": 577140.0}, {"date": "2018-09-07", "close": 104.33, "volume": 744927.0}, {"date": "2018-09-10", "close": 103.41, "volume": 824677.0}, {"date": "2018-09-11", "close": 104.04, "volume": 527874.0}, {"date": "2018-09-12", "close": 103.5, "volume": 712119.0}, {"date": "2018-09-13", "close": 104.07, "volume": 397259.0}, {"date": "2018-09-14", "close": 104.2, "volume": 381083.0}, {"date": "2018-09-17", "close": 104.78, "volume": 470556.0}, {"date": "2018-09-18", "close": 106.19, "volume": 1293526.0}, {"date": "2018-09-19", "close": 106.94, "volume": 666365.0}, {"date": "2018-09-20", "close": 107.18, "volume": 1138737.0}, {"date": "2018-09-21", "close": 107.15, "volume": 1705780.0}, {"date": "2018-09-24", "close": 105.29, "volume": 901504.0}, {"date": "2018-09-25", "close": 101.99, "volume": 1364519.0}, {"date": "2018-09-26", "close": 98.87, "volume": 1264041.0}, {"date": "2018-09-27", "close": 97.76, "volume": 881636.0}, {"date": "2018-09-28", "close": 95.96, "volume": 918689.0}, {"date": "2018-10-01", "close": 97.03, "volume": 759166.0}, {"date": "2018-10-02", "close": 96.62, "volume": 721254.0}, {"date": "2018-10-03", "close": 95.64, "volume": 910244.0}, {"date": "2018-10-04", "close": 95.43, "volume": 1162190.0}, {"date": "2018-10-05", "close": 97.21, "volume": 1034239.0}, {"date": "2018-10-08", "close": 99.92, "volume": 883860.0}, {"date": "2018-10-09", "close": 101.4, "volume": 1204565.0}, {"date": "2018-10-10", "close": 101.96, "volume": 1151133.0}, {"date": "2018-10-11", "close": 100.8, "volume": 1413701.0}, {"date": "2018-10-12", "close": 100.11, "volume": 940809.0}, {"date": "2018-10-15", "close": 99.26, "volume": 937002.0}, {"date": "2018-10-16", "close": 102.79, "volume": 725511.0}, {"date": "2018-10-17", "close": 102.64, "volume": 1138938.0}, {"date": "2018-10-18", "close": 103.3, "volume": 607510.0}, {"date": "2018-10-19", "close": 104.91, "volume": 696989.0}, {"date": "2018-10-22", "close": 104.43, "volume": 647645.0}, {"date": "2018-10-23", "close": 106.78, "volume": 1119330.0}, {"date": "2018-10-24", "close": 105.8, "volume": 1081863.0}, {"date": "2018-10-25", "close": 106.7, "volume": 703305.0}, {"date": "2018-10-26", "close": 106.93, "volume": 847534.0}, {"date": "2018-10-29", "close": 108.91, "volume": 929575.0}, {"date": "2018-10-30", "close": 111.95, "volume": 791495.0}, {"date": "2018-10-31", "close": 112.85, "volume": 1067653.0}, {"date": "2018-11-01", "close": 110.5, "volume": 1157416.0}, {"date": "2018-11-02", "close": 112.25, "volume": 986737.0}, {"date": "2018-11-05", "close": 112.14, "volume": 676859.0}, {"date": "2018-11-06", "close": 112.44, "volume": 576611.0}, {"date": "2018-11-07", "close": 111.23, "volume": 748521.0}, {"date": "2018-11-08", "close": 109.8, "volume": 1493272.0}, {"date": "2018-11-09", "close": 108.9, "volume": 888088.0}, {"date": "2018-11-12", "close": 107.6, "volume": 656851.0}, {"date": "2018-11-13", "close": 109.49, "volume": 662034.0}, {"date": "2018-11-14", "close": 109.6, "volume": 1143348.0}, {"date": "2018-11-15", "close": 109.71, "volume": 595506.0}, {"date": "2018-11-16", "close": 110.11, "volume": 741148.0}, {"date": "2018-11-19", "close": 110.92, "volume": 929745.0}, {"date": "2018-11-20", "close": 110.0, "volume": 852755.0}, {"date": "2018-11-21", "close": 107.97, "volume": 691369.0}, {"date": "2018-11-23", "close": 107.39, "volume": 236729.0}, {"date": "2018-11-26", "close": 107.27, "volume": 696315.0}, {"date": "2018-11-27", "close": 107.93, "volume": 855572.0}, {"date": "2018-11-28", "close": 106.24, "volume": 643547.0}, {"date": "2018-11-29", "close": 106.83, "volume": 906176.0}, {"date": "2018-11-30", "close": 107.62, "volume": 860439.0}, {"date": "2018-12-03", "close": 105.13, "volume": 1744931.0}, {"date": "2018-12-04", "close": 103.9, "volume": 1512465.0}, {"date": "2018-12-06", "close": 103.62, "volume": 1276946.0}, {"date": "2018-12-07", "close": 104.34, "volume": 1241441.0}, {"date": "2018-12-10", "close": 105.46, "volume": 551957.0}, {"date": "2018-12-11", "close": 103.38, "volume": 848588.0}, {"date": "2018-12-12", "close": 104.49, "volume": 1466053.0}, {"date": "2018-12-13", "close": 102.86, "volume": 797604.0}, {"date": "2018-12-14", "close": 100.89, "volume": 573288.0}, {"date": "2018-12-17", "close": 100.27, "volume": 554949.0}, {"date": "2018-12-18", "close": 99.15, "volume": 715396.0}, {"date": "2018-12-19", "close": 98.08, "volume": 503948.0}, {"date": "2018-12-20", "close": 96.75, "volume": 859887.0}, {"date": "2018-12-21", "close": 96.08, "volume": 1437339.0}, {"date": "2018-12-24", "close": 91.23, "volume": 353603.0}, {"date": "2018-12-26", "close": 94.12, "volume": 785186.0}, {"date": "2018-12-27", "close": 95.62, "volume": 625764.0}, {"date": "2018-12-28", "close": 96.21, "volume": 526389.0}, {"date": "2018-12-31", "close": 97.83, "volume": 502136.0}, {"date": "2019-01-02", "close": 95.89, "volume": 891683.0}, {"date": "2019-01-03", "close": 95.59, "volume": 752456.0}, {"date": "2019-01-04", "close": 98.36, "volume": 635380.0}, {"date": "2019-01-07", "close": 96.55, "volume": 1043161.0}, {"date": "2019-01-08", "close": 93.52, "volume": 1074600.0}, {"date": "2019-01-09", "close": 92.8, "volume": 501811.0}, {"date": "2019-01-10", "close": 91.55, "volume": 744006.0}, {"date": "2019-01-11", "close": 91.39, "volume": 677961.0}, {"date": "2019-01-14", "close": 92.2, "volume": 701208.0}, {"date": "2019-01-15", "close": 92.72, "volume": 606923.0}, {"date": "2019-01-16", "close": 92.97, "volume": 696305.0}, {"date": "2019-01-17", "close": 93.53, "volume": 459143.0}, {"date": "2019-01-18", "close": 95.09, "volume": 1073088.0}, {"date": "2019-01-22", "close": 97.26, "volume": 890196.0}, {"date": "2019-01-23", "close": 98.21, "volume": 793486.0}, {"date": "2019-01-24", "close": 96.09, "volume": 604425.0}, {"date": "2019-01-25", "close": 96.03, "volume": 743036.0}, {"date": "2019-01-28", "close": 96.73, "volume": 458295.0}, {"date": "2019-01-29", "close": 95.54, "volume": 688050.0}, {"date": "2019-01-30", "close": 93.52, "volume": 718641.0}, {"date": "2019-01-31", "close": 93.27, "volume": 859105.0}, {"date": "2019-02-01", "close": 94.05, "volume": 478645.0}, {"date": "2019-02-04", "close": 93.71, "volume": 550913.0}, {"date": "2019-02-05", "close": 95.1, "volume": 788862.0}, {"date": "2019-02-06", "close": 95.04, "volume": 765663.0}, {"date": "2019-02-07", "close": 95.0, "volume": 887842.0}, {"date": "2019-02-08", "close": 94.65, "volume": 1162246.0}, {"date": "2019-02-11", "close": 94.12, "volume": 1030408.0}, {"date": "2019-02-12", "close": 94.0, "volume": 710116.0}, {"date": "2019-02-13", "close": 95.0, "volume": 634634.0}, {"date": "2019-02-14", "close": 92.64, "volume": 742593.0}, {"date": "2019-02-15", "close": 93.54, "volume": 728023.0}, {"date": "2019-02-19", "close": 94.16, "volume": 975598.0}, {"date": "2019-02-20", "close": 95.15, "volume": 720441.0}, {"date": "2019-02-21", "close": 94.84, "volume": 1049649.0}, {"date": "2019-02-22", "close": 96.6, "volume": 1090993.0}, {"date": "2019-02-25", "close": 95.4, "volume": 1695982.0}, {"date": "2019-02-26", "close": 94.9, "volume": 765426.0}, {"date": "2019-02-27", "close": 94.15, "volume": 702865.0}, {"date": "2019-02-28", "close": 95.91, "volume": 1086317.0}, {"date": "2019-03-01", "close": 96.2, "volume": 784633.0}, {"date": "2019-03-04", "close": 97.54, "volume": 853177.0}, {"date": "2019-03-05", "close": 96.91, "volume": 913473.0}, {"date": "2019-03-06", "close": 94.8, "volume": 721789.0}, {"date": "2019-03-07", "close": 92.73, "volume": 1148531.0}, {"date": "2019-03-08", "close": 92.33, "volume": 1294839.0}, {"date": "2019-03-11", "close": 94.5, "volume": 855638.0}, {"date": "2019-03-12", "close": 95.66, "volume": 767756.0}, {"date": "2019-03-13", "close": 95.83, "volume": 932241.0}, {"date": "2019-03-14", "close": 95.265, "volume": 670101.0}, {"date": "2019-03-15", "close": 97.06, "volume": 1686481.0}, {"date": "2019-03-18", "close": 95.83, "volume": 715086.0}, {"date": "2019-03-19", "close": 95.51, "volume": 712981.0}, {"date": "2019-03-20", "close": 94.69, "volume": 661055.0}, {"date": "2019-03-21", "close": 94.71, "volume": 554943.0}, {"date": "2019-03-22", "close": 95.44, "volume": 959229.0}, {"date": "2019-03-25", "close": 95.25, "volume": 825118.0}, {"date": "2019-03-26", "close": 94.77, "volume": 933703.0}, {"date": "2019-03-27", "close": 94.28, "volume": 655516.0}, {"date": "2019-03-28", "close": 94.16, "volume": 634963.0}, {"date": "2019-03-29", "close": 95.44, "volume": 665139.0}, {"date": "2019-04-01", "close": 96.83, "volume": 575422.0}, {"date": "2019-04-02", "close": 96.5, "volume": 460568.0}, {"date": "2019-04-03", "close": 95.7, "volume": 606035.0}, {"date": "2019-04-04", "close": 95.75, "volume": 434792.0}, {"date": "2019-04-05", "close": 95.85, "volume": 738930.0}, {"date": "2019-04-08", "close": 95.59, "volume": 421448.0}, {"date": "2019-04-09", "close": 94.91, "volume": 480350.0}, {"date": "2019-04-10", "close": 96.14, "volume": 888841.0}, {"date": "2019-04-11", "close": 95.91, "volume": 569099.0}, {"date": "2019-04-12", "close": 96.15, "volume": 436611.0}, {"date": "2019-04-15", "close": 97.69, "volume": 479055.0}, {"date": "2019-04-16", "close": 98.93, "volume": 466731.0}, {"date": "2019-04-17", "close": 100.8, "volume": 643409.0}, {"date": "2019-04-18", "close": 101.26, "volume": 645836.0}, {"date": "2019-04-22", "close": 101.07, "volume": 488632.0}, {"date": "2019-04-23", "close": 101.12, "volume": 514191.0}, {"date": "2019-04-24", "close": 101.35, "volume": 601112.0}, {"date": "2019-04-25", "close": 101.74, "volume": 387645.0}, {"date": "2019-04-26", "close": 101.55, "volume": 334779.0}, {"date": "2019-04-29", "close": 101.0, "volume": 412759.0}, {"date": "2019-04-30", "close": 101.61, "volume": 777159.0}, {"date": "2019-05-01", "close": 101.04, "volume": 511357.0}, {"date": "2019-05-02", "close": 99.9, "volume": 1009232.0}, {"date": "2019-05-03", "close": 100.98, "volume": 708070.0}, {"date": "2019-05-06", "close": 103.07, "volume": 704537.0}, {"date": "2019-05-07", "close": 101.78, "volume": 975327.0}, {"date": "2019-05-08", "close": 102.63, "volume": 1347007.0}, {"date": "2019-05-09", "close": 103.6, "volume": 999803.0}, {"date": "2019-05-10", "close": 103.42, "volume": 724084.0}, {"date": "2019-05-13", "close": 103.14, "volume": 596555.0}, {"date": "2019-05-14", "close": 105.07, "volume": 849684.0}, {"date": "2019-05-15", "close": 103.88, "volume": 656986.0}, {"date": "2019-05-16", "close": 105.25, "volume": 632971.0}, {"date": "2019-05-17", "close": 105.79, "volume": 579968.0}, {"date": "2019-05-20", "close": 107.64, "volume": 477523.0}, {"date": "2019-05-21", "close": 107.34, "volume": 654520.0}, {"date": "2019-05-22", "close": 107.79, "volume": 399839.0}, {"date": "2019-05-23", "close": 106.21, "volume": 697901.0}, {"date": "2019-05-24", "close": 106.95, "volume": 372402.0}, {"date": "2019-05-28", "close": 105.5, "volume": 952973.0}, {"date": "2019-05-29", "close": 107.27, "volume": 907069.0}, {"date": "2019-05-30", "close": 106.6, "volume": 839393.0}, {"date": "2019-05-31", "close": 108.54, "volume": 1213933.0}, {"date": "2019-06-03", "close": 109.14, "volume": 966587.0}, {"date": "2019-06-04", "close": 109.94, "volume": 698958.0}, {"date": "2019-06-05", "close": 110.92, "volume": 709484.0}, {"date": "2019-06-06", "close": 111.07, "volume": 680568.0}, {"date": "2019-06-07", "close": 111.31, "volume": 452151.0}, {"date": "2019-06-10", "close": 111.13, "volume": 470532.0}, {"date": "2019-06-11", "close": 108.03, "volume": 959984.0}, {"date": "2019-06-12", "close": 107.7, "volume": 616979.0}, {"date": "2019-06-13", "close": 107.26, "volume": 530624.0}, {"date": "2019-06-14", "close": 107.74, "volume": 384889.0}, {"date": "2019-06-17", "close": 106.7, "volume": 374403.0}, {"date": "2019-06-18", "close": 106.34, "volume": 841617.0}, {"date": "2019-06-19", "close": 106.24, "volume": 834097.0}, {"date": "2019-06-20", "close": 107.08, "volume": 508700.0}, {"date": "2019-06-21", "close": 106.44, "volume": 634140.0}, {"date": "2019-06-24", "close": 107.35, "volume": 620635.0}, {"date": "2019-06-25", "close": 107.5, "volume": 790235.0}, {"date": "2019-06-26", "close": 105.85, "volume": 573572.0}, {"date": "2019-06-27", "close": 106.06, "volume": 488284.0}, {"date": "2019-06-28", "close": 103.63, "volume": 2443651.0}, {"date": "2019-07-01", "close": 106.7, "volume": 672318.0}, {"date": "2019-07-02", "close": 108.47, "volume": 699346.0}, {"date": "2019-07-03", "close": 110.0, "volume": 390506.0}, {"date": "2019-07-05", "close": 110.4, "volume": 326708.0}, {"date": "2019-07-08", "close": 110.62, "volume": 624155.0}, {"date": "2019-07-09", "close": 110.98, "volume": 534281.0}, {"date": "2019-07-10", "close": 111.7, "volume": 487172.0}, {"date": "2019-07-11", "close": 113.0, "volume": 528038.0}, {"date": "2019-07-12", "close": 114.06, "volume": 481445.0}, {"date": "2019-07-15", "close": 114.07, "volume": 566069.0}, {"date": "2019-07-16", "close": 114.08, "volume": 351771.0}, {"date": "2019-07-17", "close": 114.2, "volume": 472492.0}, {"date": "2019-07-18", "close": 114.53, "volume": 445689.0}, {"date": "2019-07-19", "close": 114.91, "volume": 469828.0}, {"date": "2019-07-22", "close": 114.52, "volume": 346480.0}, {"date": "2019-07-23", "close": 114.77, "volume": 314987.0}, {"date": "2019-07-24", "close": 111.65, "volume": 920862.0}, {"date": "2019-07-25", "close": 111.21, "volume": 563319.0}, {"date": "2019-07-26", "close": 111.15, "volume": 489542.0}, {"date": "2019-07-29", "close": 110.45, "volume": 391274.0}, {"date": "2019-07-30", "close": 110.56, "volume": 598204.0}, {"date": "2019-07-31", "close": 109.31, "volume": 486174.0}, {"date": "2019-08-01", "close": 115.07, "volume": 1055412.0}, {"date": "2019-08-02", "close": 116.48, "volume": 791630.0}, {"date": "2019-08-05", "close": 114.77, "volume": 808653.0}, {"date": "2019-08-06", "close": 118.48, "volume": 752191.0}, {"date": "2019-08-07", "close": 118.01, "volume": 633586.0}, {"date": "2019-08-08", "close": 118.86, "volume": 561874.0}, {"date": "2019-08-09", "close": 119.01, "volume": 719025.0}, {"date": "2019-08-12", "close": 119.38, "volume": 616326.0}, {"date": "2019-08-13", "close": 120.72, "volume": 711844.0}, {"date": "2019-08-14", "close": 119.41, "volume": 625311.0}, {"date": "2019-08-15", "close": 121.87, "volume": 629092.0}, {"date": "2019-08-16", "close": 121.37, "volume": 1888806.0}, {"date": "2019-08-19", "close": 120.33, "volume": 680156.0}, {"date": "2019-08-20", "close": 119.45, "volume": 586058.0}, {"date": "2019-08-21", "close": 119.17, "volume": 552028.0}, {"date": "2019-08-22", "close": 119.89, "volume": 374966.0}, {"date": "2019-08-23", "close": 119.85, "volume": 635608.0}, {"date": "2019-08-26", "close": 120.7, "volume": 358138.0}, {"date": "2019-08-27", "close": 120.06, "volume": 433450.0}, {"date": "2019-08-28", "close": 119.96, "volume": 282068.0}, {"date": "2019-08-29", "close": 118.94, "volume": 360050.0}, {"date": "2019-08-30", "close": 119.16, "volume": 550388.0}, {"date": "2019-09-03", "close": 119.09, "volume": 537027.0}, {"date": "2019-09-04", "close": 119.18, "volume": 650308.0}, {"date": "2019-09-05", "close": 119.21, "volume": 486507.0}, {"date": "2019-09-06", "close": 118.7, "volume": 667343.0}, {"date": "2019-09-09", "close": 118.7, "volume": 698355.0}, {"date": "2019-09-10", "close": 115.23, "volume": 894058.0}, {"date": "2019-09-11", "close": 114.99, "volume": 779016.0}, {"date": "2019-09-12", "close": 115.06, "volume": 409380.0}, {"date": "2019-09-13", "close": 111.06, "volume": 1346478.0}, {"date": "2019-09-16", "close": 111.0, "volume": 668182.0}, {"date": "2019-09-17", "close": 113.48, "volume": 754877.0}, {"date": "2019-09-18", "close": 115.66, "volume": 992835.0}, {"date": "2019-09-19", "close": 116.44, "volume": 730983.0}, {"date": "2019-09-20", "close": 115.56, "volume": 1253774.0}, {"date": "2019-09-23", "close": 115.92, "volume": 611041.0}, {"date": "2019-09-24", "close": 118.23, "volume": 792963.0}, {"date": "2019-09-25", "close": 117.93, "volume": 516201.0}, {"date": "2019-09-26", "close": 117.765, "volume": 444370.0}, {"date": "2019-09-27", "close": 115.44, "volume": 607520.0}, {"date": "2019-09-30", "close": 114.91, "volume": 664952.0}, {"date": "2019-10-01", "close": 115.58, "volume": 511503.0}, {"date": "2019-10-02", "close": 112.8, "volume": 978649.0}, {"date": "2019-10-03", "close": 116.16, "volume": 694366.0}, {"date": "2019-10-04", "close": 116.28, "volume": 681223.0}, {"date": "2019-10-07", "close": 118.25, "volume": 625377.0}, {"date": "2019-10-08", "close": 116.48, "volume": 560591.0}, {"date": "2019-10-09", "close": 117.15, "volume": 464061.0}, {"date": "2019-10-10", "close": 117.08, "volume": 533515.0}, {"date": "2019-10-11", "close": 115.6, "volume": 690904.0}, {"date": "2019-10-14", "close": 115.18, "volume": 326972.0}, {"date": "2019-10-15", "close": 115.05, "volume": 457509.0}, {"date": "2019-10-16", "close": 115.48, "volume": 633197.0}, {"date": "2019-10-17", "close": 116.45, "volume": 316123.0}, {"date": "2019-10-18", "close": 116.77, "volume": 377638.0}, {"date": "2019-10-21", "close": 115.27, "volume": 616872.0}, {"date": "2019-10-22", "close": 114.68, "volume": 430436.0}, {"date": "2019-10-23", "close": 114.03, "volume": 460124.0}, {"date": "2019-10-24", "close": 115.7, "volume": 261747.0}, {"date": "2019-10-25", "close": 114.1, "volume": 435672.0}, {"date": "2019-10-28", "close": 113.22, "volume": 655336.0}, {"date": "2019-10-29", "close": 113.84, "volume": 723572.0}, {"date": "2019-10-30", "close": 116.64, "volume": 575191.0}, {"date": "2019-10-31", "close": 115.15, "volume": 966140.0}, {"date": "2019-11-01", "close": 114.85, "volume": 1028848.0}, {"date": "2019-11-04", "close": 113.52, "volume": 591821.0}, {"date": "2019-11-05", "close": 115.26, "volume": 712552.0}, {"date": "2019-11-06", "close": 114.45, "volume": 711145.0}, {"date": "2019-11-07", "close": 115.4, "volume": 778549.0}, {"date": "2019-11-08", "close": 114.88, "volume": 451710.0}, {"date": "2019-11-11", "close": 115.1, "volume": 411856.0}, {"date": "2019-11-12", "close": 115.88, "volume": 428189.0}, {"date": "2019-11-13", "close": 117.4, "volume": 478861.0}, {"date": "2019-11-14", "close": 117.52, "volume": 548274.0}, {"date": "2019-11-15", "close": 119.49, "volume": 762551.0}, {"date": "2019-11-18", "close": 120.47, "volume": 716467.0}, {"date": "2019-11-19", "close": 122.5, "volume": 714010.0}, {"date": "2019-11-20", "close": 123.32, "volume": 797060.0}, {"date": "2019-11-21", "close": 123.15, "volume": 680404.0}, {"date": "2019-11-22", "close": 123.77, "volume": 766360.0}, {"date": "2019-11-25", "close": 123.76, "volume": 732279.0}, {"date": "2019-11-26", "close": 119.52, "volume": 3250802.0}, {"date": "2019-11-27", "close": 118.44, "volume": 670714.0}, {"date": "2019-11-29", "close": 118.9, "volume": 420428.0}, {"date": "2019-12-02", "close": 119.28, "volume": 621072.0}, {"date": "2019-12-03", "close": 120.07, "volume": 722245.0}, {"date": "2019-12-04", "close": 120.24, "volume": 494679.0}, {"date": "2019-12-05", "close": 119.87, "volume": 543685.0}, {"date": "2019-12-06", "close": 120.59, "volume": 445588.0}, {"date": "2019-12-09", "close": 119.66, "volume": 491540.0}, {"date": "2019-12-10", "close": 115.66, "volume": 758420.0}, {"date": "2019-12-11", "close": 115.7, "volume": 514454.0}, {"date": "2019-12-12", "close": 115.42, "volume": 742051.0}, {"date": "2019-12-13", "close": 115.5, "volume": 482777.0}, {"date": "2019-12-16", "close": 117.09, "volume": 834323.0}, {"date": "2019-12-17", "close": 116.71, "volume": 1073095.0}, {"date": "2019-12-18", "close": 116.43, "volume": 668982.0}, {"date": "2019-12-19", "close": 117.56, "volume": 676634.0}, {"date": "2019-12-20", "close": 119.02, "volume": 1327286.0}, {"date": "2019-12-23", "close": 118.3, "volume": 573646.0}, {"date": "2019-12-24", "close": 118.97, "volume": 316381.0}, {"date": "2019-12-26", "close": 119.05, "volume": 286341.0}, {"date": "2019-12-27", "close": 118.84, "volume": 377328.0}, {"date": "2019-12-30", "close": 119.25, "volume": 423946.0}, {"date": "2019-12-31", "close": 120.0, "volume": 384599.0}, {"date": "2020-01-02", "close": 119.52, "volume": 460743.0}, {"date": "2020-01-03", "close": 121.33, "volume": 599749.0}, {"date": "2020-01-06", "close": 120.19, "volume": 604167.0}, {"date": "2020-01-07", "close": 118.22, "volume": 515095.0}, {"date": "2020-01-08", "close": 117.01, "volume": 1039282.0}, {"date": "2020-01-09", "close": 116.01, "volume": 789275.0}, {"date": "2020-01-10", "close": 115.85, "volume": 917376.0}, {"date": "2020-01-13", "close": 115.09, "volume": 704462.0}, {"date": "2020-01-14", "close": 115.49, "volume": 723303.0}, {"date": "2020-01-15", "close": 116.87, "volume": 829414.0}, {"date": "2020-01-16", "close": 117.53, "volume": 510446.0}, {"date": "2020-01-17", "close": 116.53, "volume": 661582.0}, {"date": "2020-01-21", "close": 117.39, "volume": 662300.0}, {"date": "2020-01-22", "close": 118.72, "volume": 607286.0}, {"date": "2020-01-23", "close": 119.62, "volume": 420090.0}, {"date": "2020-01-24", "close": 119.81, "volume": 410866.0}, {"date": "2020-01-27", "close": 119.73, "volume": 671230.0}, {"date": "2020-01-28", "close": 121.2, "volume": 643970.0}, {"date": "2020-01-29", "close": 121.5, "volume": 386732.0}, {"date": "2020-01-30", "close": 123.18, "volume": 410179.0}, {"date": "2020-01-31", "close": 123.22, "volume": 540030.0}, {"date": "2020-02-03", "close": 123.86, "volume": 530312.0}, {"date": "2020-02-04", "close": 122.47, "volume": 831545.0}, {"date": "2020-02-05", "close": 123.77, "volume": 1134173.0}, {"date": "2020-02-06", "close": 127.93, "volume": 991526.0}, {"date": "2020-02-07", "close": 122.54, "volume": 860745.0}, {"date": "2020-02-10", "close": 123.69, "volume": 526216.0}, {"date": "2020-02-11", "close": 123.31, "volume": 422133.0}, {"date": "2020-02-12", "close": 123.53, "volume": 356263.0}, {"date": "2020-02-13", "close": 124.27, "volume": 331503.0}, {"date": "2020-02-14", "close": 125.63, "volume": 371899.0}, {"date": "2020-02-18", "close": 123.54, "volume": 823174.0}, {"date": "2020-02-19", "close": 120.44, "volume": 577786.0}, {"date": "2020-02-20", "close": 122.83, "volume": 646971.0}, {"date": "2020-02-21", "close": 122.61, "volume": 2379522.0}, {"date": "2020-02-24", "close": 121.99, "volume": 827663.0}, {"date": "2020-02-25", "close": 122.1, "volume": 703611.0}, {"date": "2020-02-26", "close": 123.81, "volume": 861141.0}, {"date": "2020-02-27", "close": 121.23, "volume": 1424496.0}, {"date": "2020-02-28", "close": 114.0, "volume": 1920260.0}, {"date": "2020-03-02", "close": 118.18, "volume": 1232944.0}, {"date": "2020-03-03", "close": 117.21, "volume": 1188843.0}, {"date": "2020-03-04", "close": 118.59, "volume": 1311975.0}, {"date": "2020-03-05", "close": 115.95, "volume": 1588813.0}, {"date": "2020-03-06", "close": 116.77, "volume": 1401372.0}, {"date": "2020-03-09", "close": 111.77, "volume": 1378004.0}, {"date": "2020-03-10", "close": 110.9, "volume": 1400727.0}, {"date": "2020-03-11", "close": 106.35, "volume": 1358080.0}, {"date": "2020-03-12", "close": 93.47, "volume": 1855242.0}, {"date": "2020-03-13", "close": 94.8, "volume": 1711470.0}, {"date": "2020-03-16", "close": 82.7, "volume": 1596974.0}, {"date": "2020-03-17", "close": 88.54, "volume": 1903919.0}, {"date": "2020-03-18", "close": 75.85, "volume": 1853850.0}, {"date": "2020-03-19", "close": 82.91, "volume": 1671116.0}, {"date": "2020-03-20", "close": 79.69, "volume": 1760580.0}, {"date": "2020-03-23", "close": 76.54, "volume": 1481395.0}, {"date": "2020-03-24", "close": 78.15, "volume": 1911401.0}, {"date": "2020-03-25", "close": 80.0, "volume": 1226868.0}, {"date": "2020-03-26", "close": 90.82, "volume": 1406699.0}, {"date": "2020-03-27", "close": 90.89, "volume": 1236793.0}, {"date": "2020-03-30", "close": 93.03, "volume": 785959.0}, {"date": "2020-03-31", "close": 89.25, "volume": 1017553.0}, {"date": "2020-04-01", "close": 88.18, "volume": 999738.0}, {"date": "2020-04-02", "close": 92.37, "volume": 1029609.0}, {"date": "2020-04-03", "close": 89.62, "volume": 1174996.0}, {"date": "2020-04-06", "close": 94.89, "volume": 972443.0}, {"date": "2020-04-07", "close": 93.5, "volume": 1381314.0}, {"date": "2020-04-08", "close": 95.7, "volume": 791231.0}, {"date": "2020-04-09", "close": 93.42, "volume": 1498337.0}, {"date": "2020-04-13", "close": 93.31, "volume": 2300962.0}, {"date": "2020-04-14", "close": 100.51, "volume": 1581942.0}, {"date": "2020-04-15", "close": 98.09, "volume": 1107824.0}, {"date": "2020-04-16", "close": 97.94, "volume": 1121454.0}, {"date": "2020-04-17", "close": 102.0, "volume": 1107634.0}, {"date": "2020-04-20", "close": 102.96, "volume": 1102514.0}, {"date": "2020-04-21", "close": 100.39, "volume": 1282594.0}, {"date": "2020-04-22", "close": 100.2, "volume": 827281.0}, {"date": "2020-04-23", "close": 99.045, "volume": 966721.0}, {"date": "2020-04-24", "close": 96.52, "volume": 726529.0}, {"date": "2020-04-27", "close": 97.14, "volume": 643610.0}, {"date": "2020-04-28", "close": 98.5, "volume": 821158.0}, {"date": "2020-04-29", "close": 99.32, "volume": 644342.0}, {"date": "2020-04-30", "close": 99.38, "volume": 546664.0}, {"date": "2020-05-01", "close": 94.01, "volume": 958625.0}, {"date": "2020-05-04", "close": 94.45, "volume": 1532682.0}, {"date": "2020-05-05", "close": 98.94, "volume": 635428.0}, {"date": "2020-05-06", "close": 97.48, "volume": 896023.0}, {"date": "2020-05-07", "close": 99.46, "volume": 678522.0}, {"date": "2020-05-08", "close": 100.18, "volume": 502446.0}, {"date": "2020-05-11", "close": 99.88, "volume": 897166.0}, {"date": "2020-05-12", "close": 97.9, "volume": 576049.0}, {"date": "2020-05-13", "close": 98.06, "volume": 964968.0}, {"date": "2020-05-14", "close": 99.34, "volume": 431773.0}, {"date": "2020-05-15", "close": 99.88, "volume": 621619.0}, {"date": "2020-05-18", "close": 102.76, "volume": 425179.0}, {"date": "2020-05-19", "close": 98.94, "volume": 629355.0}, {"date": "2020-05-20", "close": 100.49, "volume": 374447.0}, {"date": "2020-05-21", "close": 97.98, "volume": 810963.0}, {"date": "2020-05-22", "close": 99.31, "volume": 423602.0}, {"date": "2020-05-26", "close": 101.42, "volume": 564734.0}, {"date": "2020-05-27", "close": 102.66, "volume": 840892.0}, {"date": "2020-05-28", "close": 102.63, "volume": 610663.0}, {"date": "2020-05-29", "close": 106.46, "volume": 927536.0}, {"date": "2020-06-01", "close": 105.08, "volume": 534241.0}, {"date": "2020-06-02", "close": 102.68, "volume": 525255.0}, {"date": "2020-06-03", "close": 104.0, "volume": 906577.0}, {"date": "2020-06-04", "close": 101.03, "volume": 626723.0}, {"date": "2020-06-05", "close": 97.84, "volume": 2019995.0}, {"date": "2020-06-08", "close": 103.43, "volume": 1171231.0}, {"date": "2020-06-09", "close": 103.05, "volume": 584352.0}, {"date": "2020-06-10", "close": 101.37, "volume": 1092220.0}, {"date": "2020-06-11", "close": 97.0, "volume": 1271618.0}, {"date": "2020-06-12", "close": 99.9, "volume": 865199.0}, {"date": "2020-06-15", "close": 101.1, "volume": 569608.0}, {"date": "2020-06-16", "close": 101.45, "volume": 597999.0}, {"date": "2020-06-17", "close": 101.04, "volume": 583854.0}, {"date": "2020-06-18", "close": 100.25, "volume": 395453.0}, {"date": "2020-06-19", "close": 98.75, "volume": 860620.0}, {"date": "2020-06-22", "close": 100.05, "volume": 583803.0}, {"date": "2020-06-23", "close": 95.76, "volume": 1040278.0}, {"date": "2020-06-24", "close": 93.76, "volume": 889782.0}, {"date": "2020-06-25", "close": 95.09, "volume": 770835.0}, {"date": "2020-06-26", "close": 91.51, "volume": 1363037.0}, {"date": "2020-06-29", "close": 92.81, "volume": 862272.0}, {"date": "2020-06-30", "close": 93.28, "volume": 1048401.0}, {"date": "2020-07-01", "close": 96.46, "volume": 1077952.0}, {"date": "2020-07-02", "close": 95.09, "volume": 658144.0}, {"date": "2020-07-06", "close": 95.0, "volume": 540870.0}, {"date": "2020-07-07", "close": 93.71, "volume": 590834.0}, {"date": "2020-07-08", "close": 93.01, "volume": 779099.0}, {"date": "2020-07-09", "close": 90.19, "volume": 1097591.0}, {"date": "2020-07-10", "close": 91.55, "volume": 828873.0}, {"date": "2020-07-13", "close": 91.49, "volume": 507307.0}, {"date": "2020-07-14", "close": 90.61, "volume": 706003.0}, {"date": "2020-07-15", "close": 94.04, "volume": 615518.0}, {"date": "2020-07-16", "close": 92.91, "volume": 378349.0}, {"date": "2020-07-17", "close": 92.66, "volume": 410121.0}, {"date": "2020-07-20", "close": 93.32, "volume": 674073.0}, {"date": "2020-07-21", "close": 93.12, "volume": 684258.0}, {"date": "2020-07-22", "close": 91.65, "volume": 836797.0}, {"date": "2020-07-23", "close": 91.21, "volume": 868006.0}, {"date": "2020-07-24", "close": 89.46, "volume": 722488.0}, {"date": "2020-07-27", "close": 87.33, "volume": 771827.0}, {"date": "2020-07-28", "close": 87.43, "volume": 698845.0}, {"date": "2020-07-29", "close": 89.14, "volume": 569928.0}, {"date": "2020-07-30", "close": 86.89, "volume": 911753.0}, {"date": "2020-07-31", "close": 87.7, "volume": 1114102.0}, {"date": "2020-08-03", "close": 86.33, "volume": 862908.0}, {"date": "2020-08-04", "close": 85.58, "volume": 872425.0}, {"date": "2020-08-05", "close": 86.67, "volume": 1064398.0}, {"date": "2020-08-06", "close": 85.0, "volume": 931939.0}, {"date": "2020-08-07", "close": 88.06, "volume": 883482.0}, {"date": "2020-08-10", "close": 85.54, "volume": 1063823.0}, {"date": "2020-08-11", "close": 88.82, "volume": 877996.0}, {"date": "2020-08-12", "close": 86.82, "volume": 751714.0}, {"date": "2020-08-13", "close": 86.24, "volume": 397097.0}, {"date": "2020-08-14", "close": 88.26, "volume": 617015.0}, {"date": "2020-08-17", "close": 89.82, "volume": 774004.0}, {"date": "2020-08-18", "close": 90.18, "volume": 719854.0}, {"date": "2020-08-19", "close": 89.02, "volume": 780708.0}, {"date": "2020-08-20", "close": 89.62, "volume": 554743.0}, {"date": "2020-08-21", "close": 91.64, "volume": 1147355.0}, {"date": "2020-08-24", "close": 92.69, "volume": 717353.0}, {"date": "2020-08-25", "close": 90.6, "volume": 1066448.0}, {"date": "2020-08-26", "close": 91.23, "volume": 896843.0}, {"date": "2020-08-27", "close": 92.41, "volume": 687030.0}, {"date": "2020-08-28", "close": 91.75, "volume": 639072.0}, {"date": "2020-08-31", "close": 91.79, "volume": 886472.0}, {"date": "2020-09-01", "close": 90.07, "volume": 736944.0}, {"date": "2020-09-02", "close": 88.47, "volume": 823680.0}, {"date": "2020-09-03", "close": 89.8, "volume": 868372.0}, {"date": "2020-09-04", "close": 91.03, "volume": 970140.0}, {"date": "2020-09-08", "close": 89.67, "volume": 1034319.0}, {"date": "2020-09-09", "close": 89.95, "volume": 741363.0}, {"date": "2020-09-10", "close": 87.09, "volume": 1037216.0}, {"date": "2020-09-11", "close": 88.85, "volume": 949035.0}, {"date": "2020-09-14", "close": 89.94, "volume": 639776.0}, {"date": "2020-09-15", "close": 89.61, "volume": 546727.0}, {"date": "2020-09-16", "close": 90.56, "volume": 748622.0}, {"date": "2020-09-17", "close": 88.94, "volume": 587323.0}, {"date": "2020-09-18", "close": 90.85, "volume": 1647554.0}, {"date": "2020-09-21", "close": 90.0, "volume": 1124609.0}, {"date": "2020-09-22", "close": 89.84, "volume": 898071.0}, {"date": "2020-09-23", "close": 89.07, "volume": 1672726.0}, {"date": "2020-09-24", "close": 89.3, "volume": 574192.0}, {"date": "2020-09-25", "close": 89.7, "volume": 452079.0}, {"date": "2020-09-28", "close": 89.0, "volume": 519795.0}, {"date": "2020-09-29", "close": 86.89, "volume": 1329261.0}, {"date": "2020-09-30", "close": 87.74, "volume": 879181.0}, {"date": "2020-10-01", "close": 88.59, "volume": 613199.0}, {"date": "2020-10-02", "close": 87.49, "volume": 547941.0}, {"date": "2020-10-05", "close": 87.83, "volume": 753423.0}, {"date": "2020-10-06", "close": 86.84, "volume": 658913.0}, {"date": "2020-10-07", "close": 84.89, "volume": 915043.0}, {"date": "2020-10-08", "close": 85.03, "volume": 1007137.0}, {"date": "2020-10-09", "close": 85.36, "volume": 770086.0}, {"date": "2020-10-12", "close": 84.48, "volume": 719449.0}, {"date": "2020-10-13", "close": 84.21, "volume": 862868.0}, {"date": "2020-10-14", "close": 84.58, "volume": 1236478.0}, {"date": "2020-10-15", "close": 83.75, "volume": 1117070.0}, {"date": "2020-10-16", "close": 83.9, "volume": 1333975.0}, {"date": "2020-10-19", "close": 81.99, "volume": 732413.0}, {"date": "2020-10-20", "close": 81.73, "volume": 1433424.0}, {"date": "2020-10-21", "close": 80.1, "volume": 1045110.0}, {"date": "2020-10-22", "close": 80.74, "volume": 1279945.0}, {"date": "2020-10-23", "close": 81.72, "volume": 1947884.0}, {"date": "2020-10-26", "close": 80.625, "volume": 670006.0}, {"date": "2020-10-27", "close": 81.3, "volume": 730628.0}, {"date": "2020-10-28", "close": 78.47, "volume": 1000899.0}, {"date": "2020-10-29", "close": 79.22, "volume": 681648.0}, {"date": "2020-10-30", "close": 81.29, "volume": 1162240.0}, {"date": "2020-11-02", "close": 83.37, "volume": 827995.0}, {"date": "2020-11-03", "close": 86.74, "volume": 1033655.0}, {"date": "2020-11-04", "close": 87.0, "volume": 1048895.0}, {"date": "2020-11-05", "close": 83.05, "volume": 1064814.0}, {"date": "2020-11-06", "close": 84.65, "volume": 638484.0}, {"date": "2020-11-09", "close": 87.2, "volume": 1023978.0}, {"date": "2020-11-10", "close": 86.04, "volume": 891468.0}, {"date": "2020-11-11", "close": 88.07, "volume": 770670.0}, {"date": "2020-11-12", "close": 86.18, "volume": 454819.0}, {"date": "2020-11-13", "close": 87.65, "volume": 459884.0}, {"date": "2020-11-16", "close": 88.23, "volume": 632616.0}, {"date": "2020-11-17", "close": 86.8, "volume": 536219.0}, {"date": "2020-11-18", "close": 88.66, "volume": 696936.0}, {"date": "2020-11-19", "close": 89.91, "volume": 729944.0}, {"date": "2020-11-20", "close": 89.94, "volume": 892017.0}, {"date": "2020-11-23", "close": 92.59, "volume": 772239.0}, {"date": "2020-11-24", "close": 92.02, "volume": 1460985.0}, {"date": "2020-11-25", "close": 91.81, "volume": 918917.0}, {"date": "2020-11-27", "close": 91.71, "volume": 453798.0}, {"date": "2020-11-30", "close": 91.32, "volume": 993025.0}, {"date": "2020-12-01", "close": 93.45, "volume": 847656.0}, {"date": "2020-12-02", "close": 93.73, "volume": 860161.0}, {"date": "2020-12-03", "close": 93.19, "volume": 866180.0}, {"date": "2020-12-04", "close": 93.16, "volume": 1035325.0}, {"date": "2020-12-07", "close": 93.52, "volume": 541286.0}, {"date": "2020-12-08", "close": 91.36, "volume": 646104.0}, {"date": "2020-12-09", "close": 88.88, "volume": 1109474.0}, {"date": "2020-12-10", "close": 86.94, "volume": 891819.0}, {"date": "2020-12-11", "close": 85.97, "volume": 990589.0}, {"date": "2020-12-14", "close": 88.25, "volume": 872035.0}, {"date": "2020-12-15", "close": 90.78, "volume": 870113.0}, {"date": "2020-12-16", "close": 90.43, "volume": 536891.0}, {"date": "2020-12-17", "close": 89.54, "volume": 872678.0}, {"date": "2020-12-18", "close": 90.78, "volume": 1957711.0}, {"date": "2020-12-21", "close": 90.26, "volume": 654186.0}, {"date": "2020-12-22", "close": 90.71, "volume": 535045.0}, {"date": "2020-12-23", "close": 91.1, "volume": 500451.0}, {"date": "2020-12-24", "close": 92.05, "volume": 201131.0}, {"date": "2020-12-28", "close": 93.3, "volume": 460095.0}, {"date": "2020-12-29", "close": 91.66, "volume": 515933.0}, {"date": "2020-12-30", "close": 92.62, "volume": 416988.0}, {"date": "2020-12-31", "close": 93.12, "volume": 547634.0}, {"date": "2021-01-04", "close": 92.61, "volume": 717584.0}, {"date": "2021-01-05", "close": 92.55, "volume": 603293.0}, {"date": "2021-01-06", "close": 95.47, "volume": 919674.0}, {"date": "2021-01-07", "close": 96.79, "volume": 696218.0}, {"date": "2021-01-08", "close": 98.81, "volume": 710979.0}, {"date": "2021-01-11", "close": 99.8, "volume": 748303.0}, {"date": "2021-01-12", "close": 101.02, "volume": 721540.0}, {"date": "2021-01-13", "close": 97.38, "volume": 1129076.0}, {"date": "2021-01-14", "close": 95.78, "volume": 883058.0}, {"date": "2021-01-15", "close": 96.61, "volume": 578893.0}, {"date": "2021-01-19", "close": 97.45, "volume": 690194.0}, {"date": "2021-01-20", "close": 97.5, "volume": 729908.0}, {"date": "2021-01-21", "close": 96.08, "volume": 548163.0}, {"date": "2021-01-22", "close": 95.2, "volume": 479769.0}, {"date": "2021-01-25", "close": 95.59, "volume": 462594.0}, {"date": "2021-01-26", "close": 95.73, "volume": 632884.0}, {"date": "2021-01-27", "close": 91.56, "volume": 1084056.0}, {"date": "2021-01-28", "close": 92.52, "volume": 645898.0}, {"date": "2021-01-29", "close": 91.73, "volume": 633859.0}, {"date": "2021-02-01", "close": 94.95, "volume": 683166.0}, {"date": "2021-02-02", "close": 97.49, "volume": 912981.0}, {"date": "2021-02-03", "close": 95.35, "volume": 645736.0}, {"date": "2021-02-04", "close": 95.12, "volume": 693485.0}, {"date": "2021-02-05", "close": 89.56, "volume": 1714677.0}, {"date": "2021-02-08", "close": 92.01, "volume": 1263457.0}, {"date": "2021-02-09", "close": 92.14, "volume": 728794.0}, {"date": "2021-02-10", "close": 90.29, "volume": 692545.0}, {"date": "2021-02-11", "close": 88.0, "volume": 683484.0}, {"date": "2021-02-12", "close": 89.39, "volume": 811049.0}, {"date": "2021-02-16", "close": 96.84, "volume": 1791327.0}, {"date": "2021-02-17", "close": 96.02, "volume": 877228.0}, {"date": "2021-02-18", "close": 99.59, "volume": 1538694.0}, {"date": "2021-02-19", "close": 96.22, "volume": 1213067.0}, {"date": "2021-02-22", "close": 96.11, "volume": 762416.0}, {"date": "2021-02-23", "close": 97.51, "volume": 867471.0}, {"date": "2021-02-24", "close": 100.38, "volume": 1090423.0}, {"date": "2021-02-25", "close": 100.0, "volume": 691070.0}, {"date": "2021-02-26", "close": 98.96, "volume": 981072.0}, {"date": "2021-03-01", "close": 100.32, "volume": 889390.0}, {"date": "2021-03-02", "close": 97.62, "volume": 848138.0}, {"date": "2021-03-03", "close": 96.02, "volume": 726629.0}, {"date": "2021-03-04", "close": 98.22, "volume": 724042.0}, {"date": "2021-03-05", "close": 104.64, "volume": 1770043.0}, {"date": "2021-03-08", "close": 105.38, "volume": 684757.0}, {"date": "2021-03-09", "close": 103.75, "volume": 678540.0}, {"date": "2021-03-10", "close": 103.49, "volume": 441304.0}, {"date": "2021-03-11", "close": 102.66, "volume": 371828.0}, {"date": "2021-03-12", "close": 104.34, "volume": 487735.0}, {"date": "2021-03-15", "close": 104.8, "volume": 377230.0}, {"date": "2021-03-16", "close": 103.19, "volume": 383409.0}, {"date": "2021-03-17", "close": 103.79, "volume": 517141.0}, {"date": "2021-03-18", "close": 102.4, "volume": 478481.0}, {"date": "2021-03-19", "close": 102.07, "volume": 1526082.0}, {"date": "2021-03-22", "close": 100.99, "volume": 599013.0}, {"date": "2021-03-23", "close": 101.65, "volume": 524381.0}, {"date": "2021-03-24", "close": 103.06, "volume": 492247.0}, {"date": "2021-03-25", "close": 98.95, "volume": 986961.0}, {"date": "2021-03-26", "close": 97.72, "volume": 986133.0}, {"date": "2021-03-29", "close": 99.16, "volume": 607121.0}, {"date": "2021-03-30", "close": 97.2, "volume": 534862.0}, {"date": "2021-03-31", "close": 98.69, "volume": 649237.0}, {"date": "2021-04-01", "close": 100.86, "volume": 591868.0}, {"date": "2021-04-05", "close": 101.51, "volume": 387620.0}, {"date": "2021-04-06", "close": 99.84, "volume": 335978.0}, {"date": "2021-04-07", "close": 100.26, "volume": 431266.0}, {"date": "2021-04-08", "close": 99.36, "volume": 375069.0}, {"date": "2021-04-09", "close": 100.09, "volume": 508977.0}, {"date": "2021-04-12", "close": 101.42, "volume": 375488.0}, {"date": "2021-04-13", "close": 100.99, "volume": 373125.0}, {"date": "2021-04-14", "close": 101.86, "volume": 499297.0}, {"date": "2021-04-15", "close": 103.5, "volume": 534016.0}, {"date": "2021-04-16", "close": 104.72, "volume": 365491.0}, {"date": "2021-04-19", "close": 103.7, "volume": 397078.0}, {"date": "2021-04-20", "close": 104.28, "volume": 434176.0}, {"date": "2021-04-21", "close": 104.99, "volume": 409305.0}, {"date": "2021-04-22", "close": 104.3, "volume": 335801.0}, {"date": "2021-04-23", "close": 104.37, "volume": 431705.0}, {"date": "2021-04-26", "close": 104.94, "volume": 523698.0}, {"date": "2021-04-27", "close": 103.98, "volume": 317941.0}, {"date": "2021-04-28", "close": 102.71, "volume": 398644.0}, {"date": "2021-04-29", "close": 103.34, "volume": 530024.0}, {"date": "2021-04-30", "close": 104.37, "volume": 796164.0}, {"date": "2021-05-03", "close": 106.76, "volume": 636228.0}, {"date": "2021-05-04", "close": 107.91, "volume": 561376.0}, {"date": "2021-05-05", "close": 109.64, "volume": 404033.0}, {"date": "2021-05-06", "close": 107.24, "volume": 479361.0}, {"date": "2021-05-07", "close": 108.1, "volume": 416763.0}, {"date": "2021-05-10", "close": 110.63, "volume": 437355.0}, {"date": "2021-05-11", "close": 109.53, "volume": 777096.0}, {"date": "2021-05-12", "close": 111.16, "volume": 676352.0}, {"date": "2021-05-13", "close": 113.66, "volume": 828015.0}, {"date": "2021-05-14", "close": 113.83, "volume": 556416.0}, {"date": "2021-05-17", "close": 112.64, "volume": 316469.0}, {"date": "2021-05-18", "close": 109.91, "volume": 556238.0}, {"date": "2021-05-19", "close": 111.6, "volume": 723164.0}, {"date": "2021-05-20", "close": 111.78, "volume": 271293.0}, {"date": "2021-05-21", "close": 111.4, "volume": 351587.0}, {"date": "2021-05-24", "close": 110.07, "volume": 452372.0}, {"date": "2021-05-25", "close": 109.77, "volume": 484762.0}, {"date": "2021-05-26", "close": 110.47, "volume": 439694.0}, {"date": "2021-05-27", "close": 110.23, "volume": 549605.0}, {"date": "2021-05-28", "close": 111.3, "volume": 533215.0}, {"date": "2021-06-01", "close": 110.63, "volume": 320567.0}, {"date": "2021-06-02", "close": 112.88, "volume": 446332.0}, {"date": "2021-06-03", "close": 112.2, "volume": 547244.0}, {"date": "2021-06-04", "close": 111.95, "volume": 519811.0}, {"date": "2021-06-07", "close": 112.0, "volume": 526242.0}, {"date": "2021-06-08", "close": 112.45, "volume": 873384.0}, {"date": "2021-06-09", "close": 114.11, "volume": 552543.0}, {"date": "2021-06-10", "close": 113.42, "volume": 423170.0}, {"date": "2021-06-11", "close": 113.92, "volume": 412138.0}, {"date": "2021-06-14", "close": 114.76, "volume": 390069.0}, {"date": "2021-06-15", "close": 114.57, "volume": 472724.0}, {"date": "2021-06-16", "close": 116.33, "volume": 536639.0}, {"date": "2021-06-17", "close": 117.38, "volume": 736425.0}, {"date": "2021-06-18", "close": 113.42, "volume": 1031834.0}, {"date": "2021-06-21", "close": 118.04, "volume": 1065483.0}, {"date": "2021-06-22", "close": 119.99, "volume": 495063.0}, {"date": "2021-06-23", "close": 118.69, "volume": 672806.0}, {"date": "2021-06-24", "close": 121.13, "volume": 876686.0}, {"date": "2021-06-25", "close": 121.77, "volume": 1426598.0}, {"date": "2021-06-28", "close": 119.4, "volume": 410085.0}, {"date": "2021-06-29", "close": 119.97, "volume": 391019.0}, {"date": "2021-06-30", "close": 119.05, "volume": 525688.0}, {"date": "2021-07-01", "close": 118.5, "volume": 425567.0}, {"date": "2021-07-02", "close": 118.0, "volume": 495089.0}, {"date": "2021-07-06", "close": 117.38, "volume": 734652.0}, {"date": "2021-07-07", "close": 117.22, "volume": 472508.0}, {"date": "2021-07-08", "close": 116.24, "volume": 547857.0}, {"date": "2021-07-09", "close": 118.79, "volume": 451528.0}, {"date": "2021-07-12", "close": 118.24, "volume": 362511.0}, {"date": "2021-07-13", "close": 116.36, "volume": 338648.0}, {"date": "2021-07-14", "close": 116.21, "volume": 327089.0}, {"date": "2021-07-15", "close": 117.14, "volume": 495302.0}, {"date": "2021-07-16", "close": 116.63, "volume": 486092.0}, {"date": "2021-07-19", "close": 115.56, "volume": 526259.0}, {"date": "2021-07-20", "close": 115.56, "volume": 556920.0}, {"date": "2021-07-21", "close": 118.3, "volume": 487772.0}, {"date": "2021-07-22", "close": 117.02, "volume": 347044.0}, {"date": "2021-07-23", "close": 120.2, "volume": 782503.0}, {"date": "2021-07-26", "close": 118.02, "volume": 358029.0}, {"date": "2021-07-27", "close": 115.58, "volume": 503340.0}, {"date": "2021-07-28", "close": 116.8, "volume": 470700.0}, {"date": "2021-07-29", "close": 115.95, "volume": 533997.0}, {"date": "2021-07-30", "close": 118.47, "volume": 876810.0}, {"date": "2021-08-02", "close": 120.68, "volume": 392644.0}, {"date": "2021-08-03", "close": 122.43, "volume": 610514.0}, {"date": "2021-08-04", "close": 123.41, "volume": 675538.0}, {"date": "2021-08-05", "close": 121.0, "volume": 492394.0}, {"date": "2021-08-06", "close": 122.83, "volume": 637485.0}, {"date": "2021-08-09", "close": 121.04, "volume": 617070.0}, {"date": "2021-08-10", "close": 122.28, "volume": 382127.0}, {"date": "2021-08-11", "close": 124.96, "volume": 539933.0}, {"date": "2021-08-12", "close": 126.88, "volume": 957399.0}, {"date": "2021-08-13", "close": 127.0, "volume": 411709.0}, {"date": "2021-08-16", "close": 125.75, "volume": 373915.0}, {"date": "2021-08-17", "close": 124.11, "volume": 566058.0}, {"date": "2021-08-18", "close": 122.63, "volume": 6564233.0}, {"date": "2021-08-19", "close": 127.62, "volume": 1434824.0}, {"date": "2021-08-20", "close": 129.76, "volume": 899054.0}, {"date": "2021-08-23", "close": 126.36, "volume": 520664.0}, {"date": "2021-08-24", "close": 125.6, "volume": 450676.0}, {"date": "2021-08-25", "close": 125.61, "volume": 395106.0}, {"date": "2021-08-26", "close": 125.1, "volume": 303951.0}, {"date": "2021-08-27", "close": 125.4, "volume": 275580.0}, {"date": "2021-08-30", "close": 124.02, "volume": 301130.0}, {"date": "2021-08-31", "close": 126.15, "volume": 851217.0}, {"date": "2021-09-01", "close": 127.29, "volume": 560498.0}, {"date": "2021-09-02", "close": 127.81, "volume": 342556.0}, {"date": "2021-09-03", "close": 126.25, "volume": 479851.0}, {"date": "2021-09-07", "close": 123.39, "volume": 429563.0}, {"date": "2021-09-08", "close": 124.97, "volume": 404586.0}, {"date": "2021-09-09", "close": 124.29, "volume": 365978.0}, {"date": "2021-09-10", "close": 126.14, "volume": 466687.0}, {"date": "2021-09-13", "close": 124.4, "volume": 377275.0}, {"date": "2021-09-14", "close": 124.23, "volume": 616496.0}, {"date": "2021-09-15", "close": 123.83, "volume": 506122.0}, {"date": "2021-09-16", "close": 123.71, "volume": 369603.0}, {"date": "2021-09-17", "close": 123.61, "volume": 876363.0}, {"date": "2021-09-20", "close": 121.75, "volume": 494720.0}, {"date": "2021-09-21", "close": 123.88, "volume": 425572.0}, {"date": "2021-09-22", "close": 123.99, "volume": 374242.0}, {"date": "2021-09-23", "close": 123.85, "volume": 553210.0}, {"date": "2021-09-24", "close": 125.84, "volume": 418242.0}, {"date": "2021-09-27", "close": 123.6, "volume": 345797.0}, {"date": "2021-09-28", "close": 122.7, "volume": 316194.0}, {"date": "2021-09-29", "close": 125.18, "volume": 299005.0}, {"date": "2021-09-30", "close": 123.86, "volume": 569006.0}, {"date": "2021-10-01", "close": 123.44, "volume": 319213.0}, {"date": "2021-10-04", "close": 123.41, "volume": 369523.0}, {"date": "2021-10-05", "close": 120.84, "volume": 685492.0}, {"date": "2021-10-06", "close": 121.69, "volume": 762456.0}, {"date": "2021-10-07", "close": 125.01, "volume": 441185.0}, {"date": "2021-10-08", "close": 126.37, "volume": 398049.0}, {"date": "2021-10-11", "close": 125.15, "volume": 318194.0}, {"date": "2021-10-12", "close": 125.2, "volume": 357566.0}, {"date": "2021-10-13", "close": 124.96, "volume": 247092.0}, {"date": "2021-10-14", "close": 126.59, "volume": 240759.0}, {"date": "2021-10-15", "close": 125.54, "volume": 380757.0}, {"date": "2021-10-18", "close": 127.25, "volume": 313802.0}, {"date": "2021-10-19", "close": 125.88, "volume": 365979.0}, {"date": "2021-10-20", "close": 127.03, "volume": 467827.0}, {"date": "2021-10-21", "close": 127.09, "volume": 389825.0}, {"date": "2021-10-22", "close": 129.34, "volume": 483326.0}, {"date": "2021-10-25", "close": 129.4, "volume": 363928.0}, {"date": "2021-10-26", "close": 131.26, "volume": 368884.0}, {"date": "2021-10-27", "close": 130.14, "volume": 710399.0}, {"date": "2021-10-28", "close": 131.17, "volume": 539772.0}, {"date": "2021-10-29", "close": 131.94, "volume": 749848.0}, {"date": "2021-11-01", "close": 133.67, "volume": 469530.0}, {"date": "2021-11-02", "close": 135.07, "volume": 529220.0}, {"date": "2021-11-03", "close": 134.68, "volume": 480106.0}, {"date": "2021-11-04", "close": 132.52, "volume": 559544.0}, {"date": "2021-11-05", "close": 133.27, "volume": 340950.0}, {"date": "2021-11-08", "close": 133.77, "volume": 449307.0}, {"date": "2021-11-09", "close": 131.22, "volume": 626084.0}, {"date": "2021-11-10", "close": 127.86, "volume": 774529.0}, {"date": "2021-11-11", "close": 129.2, "volume": 495320.0}, {"date": "2021-11-12", "close": 130.96, "volume": 460347.0}, {"date": "2021-11-15", "close": 131.0, "volume": 609797.0}, {"date": "2021-11-16", "close": 132.01, "volume": 459594.0}, {"date": "2021-11-17", "close": 129.49, "volume": 421575.0}, {"date": "2021-11-18", "close": 129.51, "volume": 570767.0}, {"date": "2021-11-19", "close": 129.48, "volume": 649080.0}, {"date": "2021-11-22", "close": 126.865, "volume": 567399.0}, {"date": "2021-11-23", "close": 128.99, "volume": 708624.0}, {"date": "2021-11-24", "close": 130.96, "volume": 774590.0}, {"date": "2021-11-26", "close": 128.88, "volume": 466058.0}, {"date": "2021-11-29", "close": 129.7, "volume": 673936.0}, {"date": "2021-11-30", "close": 128.94, "volume": 2419523.0}, {"date": "2021-12-01", "close": 127.09, "volume": 690772.0}, {"date": "2021-12-02", "close": 129.78, "volume": 598109.0}, {"date": "2021-12-03", "close": 129.08, "volume": 517902.0}, {"date": "2021-12-06", "close": 131.2, "volume": 538927.0}, {"date": "2021-12-07", "close": 130.97, "volume": 642057.0}, {"date": "2021-12-08", "close": 131.36, "volume": 516984.0}, {"date": "2021-12-09", "close": 129.04, "volume": 534649.0}, {"date": "2021-12-10", "close": 132.05, "volume": 500698.0}, {"date": "2021-12-13", "close": 130.69, "volume": 373828.0}, {"date": "2021-12-14", "close": 128.43, "volume": 524899.0}, {"date": "2021-12-15", "close": 129.86, "volume": 531551.0}, {"date": "2021-12-16", "close": 132.05, "volume": 504049.0}, {"date": "2021-12-17", "close": 128.25, "volume": 844780.0}, {"date": "2021-12-20", "close": 125.97, "volume": 501335.0}, {"date": "2021-12-21", "close": 125.92, "volume": 690001.0}, {"date": "2021-12-22", "close": 129.19, "volume": 543052.0}, {"date": "2021-12-23", "close": 129.0, "volume": 316113.0}, {"date": "2021-12-27", "close": 129.8, "volume": 322433.0}, {"date": "2021-12-28", "close": 130.17, "volume": 251924.0}, {"date": "2021-12-29", "close": 129.0, "volume": 194460.0}, {"date": "2021-12-30", "close": 129.26, "volume": 231557.0}, {"date": "2021-12-31", "close": 130.4, "volume": 198223.0}, {"date": "2022-01-03", "close": 128.46, "volume": 464621.0}, {"date": "2022-01-04", "close": 125.73, "volume": 918453.0}, {"date": "2022-01-05", "close": 124.49, "volume": 472491.0}, {"date": "2022-01-06", "close": 125.48, "volume": 399959.0}, {"date": "2022-01-07", "close": 124.17, "volume": 535884.0}, {"date": "2022-01-10", "close": 122.67, "volume": 675096.0}, {"date": "2022-01-11", "close": 125.94, "volume": 513265.0}, {"date": "2022-01-12", "close": 124.58, "volume": 366443.0}, {"date": "2022-01-13", "close": 120.36, "volume": 510681.0}, {"date": "2022-01-14", "close": 118.16, "volume": 734954.0}, {"date": "2022-01-18", "close": 119.3, "volume": 704546.0}, {"date": "2022-01-19", "close": 120.29, "volume": 510894.0}, {"date": "2022-01-20", "close": 120.35, "volume": 469721.0}, {"date": "2022-01-21", "close": 118.09, "volume": 659861.0}, {"date": "2022-01-24", "close": 118.1, "volume": 789218.0}, {"date": "2022-01-25", "close": 115.61, "volume": 559516.0}, {"date": "2022-01-26", "close": 114.85, "volume": 657081.0}, {"date": "2022-01-27", "close": 114.75, "volume": 422345.0}, {"date": "2022-01-28", "close": 116.32, "volume": 481966.0}, {"date": "2022-01-31", "close": 118.53, "volume": 717412.0}, {"date": "2022-02-01", "close": 118.89, "volume": 430666.0}, {"date": "2022-02-02", "close": 120.0, "volume": 558829.0}, {"date": "2022-02-03", "close": 116.68, "volume": 612940.0}, {"date": "2022-02-04", "close": 120.25, "volume": 1126351.0}, {"date": "2022-02-07", "close": 119.95, "volume": 509712.0}, {"date": "2022-02-08", "close": 122.59, "volume": 649772.0}, {"date": "2022-02-09", "close": 121.3, "volume": 739408.0}, {"date": "2022-02-10", "close": 121.1, "volume": 769347.0}, {"date": "2022-02-11", "close": 120.29, "volume": 711661.0}, {"date": "2022-02-14", "close": 120.58, "volume": 584618.0}, {"date": "2022-02-15", "close": 121.81, "volume": 586277.0}, {"date": "2022-02-16", "close": 121.22, "volume": 491662.0}, {"date": "2022-02-17", "close": 118.43, "volume": 599241.0}, {"date": "2022-02-18", "close": 118.81, "volume": 651118.0}, {"date": "2022-02-22", "close": 116.47, "volume": 841048.0}, {"date": "2022-02-23", "close": 114.54, "volume": 561336.0}, {"date": "2022-02-24", "close": 117.27, "volume": 751778.0}, {"date": "2022-02-25", "close": 117.44, "volume": 563950.0}, {"date": "2022-02-28", "close": 117.29, "volume": 1143895.0}, {"date": "2022-03-01", "close": 117.2, "volume": 649844.0}, {"date": "2022-03-02", "close": 118.64, "volume": 663050.0}, {"date": "2022-03-03", "close": 117.34, "volume": 988099.0}, {"date": "2022-03-04", "close": 120.52, "volume": 661254.0}, {"date": "2022-03-07", "close": 116.42, "volume": 546102.0}, {"date": "2022-03-08", "close": 113.69, "volume": 473693.0}, {"date": "2022-03-09", "close": 115.08, "volume": 633237.0}, {"date": "2022-03-10", "close": 114.12, "volume": 330023.0}, {"date": "2022-03-11", "close": 114.0, "volume": 503471.0}, {"date": "2022-03-14", "close": 113.72, "volume": 713011.0}, {"date": "2022-03-15", "close": 114.33, "volume": 874094.0}, {"date": "2022-03-16", "close": 115.23, "volume": 745802.0}, {"date": "2022-03-17", "close": 117.64, "volume": 669563.0}, {"date": "2022-03-18", "close": 116.8, "volume": 926483.0}, {"date": "2022-03-21", "close": 116.02, "volume": 582847.0}, {"date": "2022-03-22", "close": 119.46, "volume": 518145.0}, {"date": "2022-03-23", "close": 115.29, "volume": 452390.0}, {"date": "2022-03-24", "close": 113.7, "volume": 667016.0}, {"date": "2022-03-25", "close": 114.73, "volume": 634417.0}, {"date": "2022-03-28", "close": 112.94, "volume": 514150.0}, {"date": "2022-03-29", "close": 114.78, "volume": 666951.0}, {"date": "2022-03-30", "close": 114.69, "volume": 497283.0}, {"date": "2022-03-31", "close": 114.42, "volume": 1001261.0}, {"date": "2022-04-01", "close": 116.85, "volume": 533448.0}, {"date": "2022-04-04", "close": 112.92, "volume": 632686.0}, {"date": "2022-04-05", "close": 113.18, "volume": 569831.0}, {"date": "2022-04-06", "close": 114.92, "volume": 515922.0}, {"date": "2022-04-07", "close": 117.94, "volume": 819770.0}, {"date": "2022-04-08", "close": 116.35, "volume": 495268.0}, {"date": "2022-04-11", "close": 116.75, "volume": 478539.0}, {"date": "2022-04-12", "close": 117.76, "volume": 589913.0}, {"date": "2022-04-13", "close": 119.55, "volume": 1489180.0}, {"date": "2022-04-14", "close": 117.33, "volume": 919970.0}, {"date": "2022-04-18", "close": 116.34, "volume": 721201.0}, {"date": "2022-04-19", "close": 117.78, "volume": 647105.0}, {"date": "2022-04-20", "close": 118.21, "volume": 764078.0}, {"date": "2022-04-21", "close": 115.0, "volume": 589443.0}, {"date": "2022-04-22", "close": 114.11, "volume": 488442.0}, {"date": "2022-04-25", "close": 115.27, "volume": 570231.0}, {"date": "2022-04-26", "close": 111.56, "volume": 527262.0}, {"date": "2022-04-27", "close": 115.46, "volume": 675747.0}, {"date": "2022-04-28", "close": 115.27, "volume": 741127.0}, {"date": "2022-04-29", "close": 112.98, "volume": 1104942.0}, {"date": "2022-05-02", "close": 111.96, "volume": 1069463.0}, {"date": "2022-05-03", "close": 112.35, "volume": 945056.0}, {"date": "2022-05-04", "close": 114.7, "volume": 845153.0}, {"date": "2022-05-05", "close": 111.29, "volume": 865918.0}, {"date": "2022-05-06", "close": 111.25, "volume": 603891.0}, {"date": "2022-05-09", "close": 107.19, "volume": 711648.0}, {"date": "2022-05-10", "close": 108.24, "volume": 823923.0}, {"date": "2022-05-11", "close": 108.52, "volume": 663757.0}, {"date": "2022-05-12", "close": 107.06, "volume": 824034.0}, {"date": "2022-05-13", "close": 109.38, "volume": 581069.0}, {"date": "2022-05-16", "close": 109.28, "volume": 415084.0}, {"date": "2022-05-17", "close": 108.46, "volume": 528199.0}, {"date": "2022-05-18", "close": 104.84, "volume": 530033.0}, {"date": "2022-05-19", "close": 105.56, "volume": 577856.0}, {"date": "2022-05-20", "close": 106.94, "volume": 626433.0}, {"date": "2022-05-23", "close": 107.64, "volume": 564566.0}, {"date": "2022-05-24", "close": 106.95, "volume": 482828.0}, {"date": "2022-05-25", "close": 107.72, "volume": 746696.0}, {"date": "2022-05-26", "close": 109.4, "volume": 557243.0}, {"date": "2022-05-27", "close": 111.85, "volume": 491916.0}, {"date": "2022-05-31", "close": 112.31, "volume": 1240685.0}, {"date": "2022-06-01", "close": 112.42, "volume": 614210.0}, {"date": "2022-06-02", "close": 115.54, "volume": 431504.0}, {"date": "2022-06-03", "close": 114.0, "volume": 335805.0}, {"date": "2022-06-06", "close": 114.9, "volume": 324653.0}, {"date": "2022-06-07", "close": 113.64, "volume": 554283.0}, {"date": "2022-06-08", "close": 113.49, "volume": 380540.0}, {"date": "2022-06-09", "close": 113.62, "volume": 475266.0}, {"date": "2022-06-10", "close": 109.77, "volume": 697559.0}, {"date": "2022-06-13", "close": 108.52, "volume": 491041.0}, {"date": "2022-06-14", "close": 107.52, "volume": 386736.0}, {"date": "2022-06-15", "close": 109.72, "volume": 593353.0}, {"date": "2022-06-16", "close": 108.87, "volume": 505509.0}, {"date": "2022-06-17", "close": 109.15, "volume": 935493.0}, {"date": "2022-06-21", "close": 109.69, "volume": 783792.0}, {"date": "2022-06-22", "close": 109.38, "volume": 731414.0}, {"date": "2022-06-23", "close": 112.35, "volume": 443979.0}, {"date": "2022-06-24", "close": 114.94, "volume": 894289.0}, {"date": "2022-06-27", "close": 114.53, "volume": 429652.0}, {"date": "2022-06-28", "close": 114.07, "volume": 398871.0}, {"date": "2022-06-29", "close": 113.9, "volume": 514508.0}, {"date": "2022-06-30", "close": 113.19, "volume": 801500.0}, {"date": "2022-07-01", "close": 114.68, "volume": 465121.0}, {"date": "2022-07-05", "close": 117.44, "volume": 537250.0}, {"date": "2022-07-06", "close": 117.73, "volume": 668386.0}, {"date": "2022-07-07", "close": 119.19, "volume": 377431.0}, {"date": "2022-07-08", "close": 118.51, "volume": 314004.0}, {"date": "2022-07-11", "close": 121.28, "volume": 468991.0}, {"date": "2022-07-12", "close": 120.12, "volume": 597338.0}, {"date": "2022-07-13", "close": 118.11, "volume": 693115.0}, {"date": "2022-07-14", "close": 117.93, "volume": 385024.0}, {"date": "2022-07-15", "close": 118.98, "volume": 511313.0}, {"date": "2022-07-18", "close": 118.18, "volume": 618882.0}, {"date": "2022-07-19", "close": 121.86, "volume": 1036612.0}, {"date": "2022-07-20", "close": 121.78, "volume": 592178.0}, {"date": "2022-07-21", "close": 124.0, "volume": 440847.0}, {"date": "2022-07-22", "close": 123.73, "volume": 398537.0}, {"date": "2022-07-25", "close": 124.75, "volume": 437389.0}, {"date": "2022-07-26", "close": 125.08, "volume": 799087.0}, {"date": "2022-07-27", "close": 125.15, "volume": 587550.0}, {"date": "2022-07-28", "close": 125.67, "volume": 915338.0}, {"date": "2022-07-29", "close": 123.38, "volume": 1122494.0}, {"date": "2022-08-01", "close": 116.53, "volume": 1448101.0}, {"date": "2022-08-02", "close": 117.64, "volume": 866358.0}, {"date": "2022-08-03", "close": 117.85, "volume": 632443.0}, {"date": "2022-08-04", "close": 119.09, "volume": 540097.0}, {"date": "2022-08-05", "close": 120.48, "volume": 444651.0}, {"date": "2022-08-08", "close": 118.81, "volume": 384368.0}, {"date": "2022-08-09", "close": 118.75, "volume": 372893.0}, {"date": "2022-08-10", "close": 118.46, "volume": 628871.0}, {"date": "2022-08-11", "close": 117.5, "volume": 486837.0}, {"date": "2022-08-12", "close": 119.64, "volume": 562103.0}, {"date": "2022-08-15", "close": 119.35, "volume": 437110.0}, {"date": "2022-08-16", "close": 119.92, "volume": 507667.0}, {"date": "2022-08-17", "close": 123.56, "volume": 594258.0}, {"date": "2022-08-18", "close": 126.32, "volume": 742207.0}, {"date": "2022-08-19", "close": 123.78, "volume": 2295300.0}, {"date": "2022-08-22", "close": 123.43, "volume": 538130.0}, {"date": "2022-08-23", "close": 121.96, "volume": 361727.0}, {"date": "2022-08-24", "close": 122.49, "volume": 527681.0}, {"date": "2022-08-25", "close": 123.29, "volume": 245677.0}, {"date": "2022-08-26", "close": 120.35, "volume": 477463.0}, {"date": "2022-08-29", "close": 120.33, "volume": 383498.0}, {"date": "2022-08-30", "close": 117.78, "volume": 825426.0}, {"date": "2022-08-31", "close": 117.97, "volume": 702344.0}, {"date": "2022-09-01", "close": 121.23, "volume": 613788.0}, {"date": "2022-09-02", "close": 119.81, "volume": 566314.0}, {"date": "2022-09-06", "close": 121.49, "volume": 374422.0}, {"date": "2022-09-07", "close": 123.69, "volume": 512830.0}, {"date": "2022-09-08", "close": 124.11, "volume": 485128.0}, {"date": "2022-09-09", "close": 123.97, "volume": 352637.0}, {"date": "2022-09-12", "close": 123.73, "volume": 376870.0}, {"date": "2022-09-13", "close": 120.93, "volume": 650398.0}, {"date": "2022-09-14", "close": 121.42, "volume": 719916.0}, {"date": "2022-09-15", "close": 119.14, "volume": 727548.0}, {"date": "2022-09-16", "close": 120.55, "volume": 1135982.0}, {"date": "2022-09-19", "close": 120.64, "volume": 448669.0}, {"date": "2022-09-20", "close": 119.44, "volume": 388410.0}, {"date": "2022-09-21", "close": 118.07, "volume": 412610.0}, {"date": "2022-09-22", "close": 117.62, "volume": 340144.0}, {"date": "2022-09-23", "close": 116.13, "volume": 504916.0}, {"date": "2022-09-26", "close": 116.41, "volume": 489906.0}, {"date": "2022-09-27", "close": 116.97, "volume": 517458.0}, {"date": "2022-09-28", "close": 118.36, "volume": 540938.0}, {"date": "2022-09-29", "close": 117.73, "volume": 532468.0}, {"date": "2022-09-30", "close": 117.37, "volume": 834260.0}, {"date": "2022-10-03", "close": 118.13, "volume": 711105.0}, {"date": "2022-10-04", "close": 119.97, "volume": 742572.0}, {"date": "2022-10-05", "close": 119.77, "volume": 595669.0}, {"date": "2022-10-06", "close": 121.68, "volume": 707190.0}, {"date": "2022-10-07", "close": 118.94, "volume": 661902.0}, {"date": "2022-10-10", "close": 118.71, "volume": 417628.0}, {"date": "2022-10-11", "close": 118.06, "volume": 540040.0}, {"date": "2022-10-12", "close": 118.14, "volume": 549353.0}, {"date": "2022-10-13", "close": 120.07, "volume": 657126.0}, {"date": "2022-10-14", "close": 116.11, "volume": 710649.0}, {"date": "2022-10-17", "close": 120.15, "volume": 760238.0}, {"date": "2022-10-18", "close": 121.99, "volume": 779638.0}, {"date": "2022-10-19", "close": 119.75, "volume": 535611.0}, {"date": "2022-10-20", "close": 118.98, "volume": 422491.0}, {"date": "2022-10-21", "close": 119.87, "volume": 482259.0}, {"date": "2022-10-24", "close": 122.09, "volume": 480338.0}, {"date": "2022-10-25", "close": 124.41, "volume": 744895.0}, {"date": "2022-10-26", "close": 123.96, "volume": 654024.0}, {"date": "2022-10-27", "close": 123.95, "volume": 599112.0}, {"date": "2022-10-28", "close": 125.45, "volume": 675534.0}, {"date": "2022-10-31", "close": 124.5, "volume": 1084475.0}, {"date": "2022-11-01", "close": 127.355, "volume": 897632.0}, {"date": "2022-11-02", "close": 126.1, "volume": 896319.0}, {"date": "2022-11-03", "close": 124.9, "volume": 765430.0}, {"date": "2022-11-04", "close": 128.3, "volume": 1123524.0}, {"date": "2022-11-07", "close": 127.32, "volume": 881332.0}, {"date": "2022-11-08", "close": 125.76, "volume": 1098471.0}, {"date": "2022-11-09", "close": 123.26, "volume": 835182.0}, {"date": "2022-11-10", "close": 120.96, "volume": 1606998.0}, {"date": "2022-11-11", "close": 115.1, "volume": 2227445.0}, {"date": "2022-11-14", "close": 118.62, "volume": 1209670.0}, {"date": "2022-11-15", "close": 122.63, "volume": 1091610.0}, {"date": "2022-11-16", "close": 122.51, "volume": 711490.0}, {"date": "2022-11-17", "close": 123.71, "volume": 685161.0}, {"date": "2022-11-18", "close": 121.51, "volume": 829309.0}, {"date": "2022-11-21", "close": 124.03, "volume": 603229.0}, {"date": "2022-11-22", "close": 125.36, "volume": 588710.0}, {"date": "2022-11-23", "close": 124.84, "volume": 670090.0}, {"date": "2022-11-25", "close": 125.85, "volume": 214088.0}, {"date": "2022-11-28", "close": 124.67, "volume": 490574.0}, {"date": "2022-11-29", "close": 123.25, "volume": 555365.0}, {"date": "2022-11-30", "close": 126.84, "volume": 2291672.0}, {"date": "2022-12-01", "close": 126.82, "volume": 474877.0}, {"date": "2022-12-02", "close": 128.33, "volume": 546216.0}, {"date": "2022-12-05", "close": 127.24, "volume": 532632.0}, {"date": "2022-12-06", "close": 128.39, "volume": 715173.0}, {"date": "2022-12-07", "close": 128.5, "volume": 819197.0}, {"date": "2022-12-08", "close": 126.82, "volume": 573529.0}, {"date": "2022-12-09", "close": 124.39, "volume": 792434.0}, {"date": "2022-12-12", "close": 125.69, "volume": 574896.0}, {"date": "2022-12-13", "close": 122.97, "volume": 834952.0}, {"date": "2022-12-14", "close": 121.68, "volume": 599988.0}, {"date": "2022-12-15", "close": 124.14, "volume": 1236662.0}, {"date": "2022-12-16", "close": 124.02, "volume": 1003935.0}, {"date": "2022-12-19", "close": 123.26, "volume": 463447.0}, {"date": "2022-12-20", "close": 123.18, "volume": 433565.0}, {"date": "2022-12-21", "close": 126.19, "volume": 751052.0}, {"date": "2022-12-22", "close": 124.26, "volume": 568666.0}, {"date": "2022-12-23", "close": 126.18, "volume": 295698.0}, {"date": "2022-12-27", "close": 126.37, "volume": 384048.0}, {"date": "2022-12-28", "close": 126.12, "volume": 396712.0}, {"date": "2022-12-29", "close": 127.18, "volume": 1322846.0}, {"date": "2022-12-30", "close": 125.47, "volume": 351597.0}, {"date": "2023-01-03", "close": 126.33, "volume": 517823.0}, {"date": "2023-01-04", "close": 124.47, "volume": 689094.0}, {"date": "2023-01-05", "close": 123.77, "volume": 488773.0}, {"date": "2023-01-06", "close": 123.49, "volume": 470350.0}, {"date": "2023-01-09", "close": 122.18, "volume": 771285.0}, {"date": "2023-01-10", "close": 122.49, "volume": 760198.0}, {"date": "2023-01-11", "close": 123.43, "volume": 545808.0}, {"date": "2023-01-12", "close": 123.77, "volume": 825078.0}, {"date": "2023-01-13", "close": 124.49, "volume": 589584.0}, {"date": "2023-01-17", "close": 123.62, "volume": 570835.0}, {"date": "2023-01-18", "close": 122.58, "volume": 782722.0}, {"date": "2023-01-19", "close": 122.29, "volume": 696050.0}, {"date": "2023-01-20", "close": 122.3, "volume": 687496.0}, {"date": "2023-01-23", "close": 123.03, "volume": 470666.0}, {"date": "2023-01-24", "close": 121.57, "volume": 625767.0}, {"date": "2023-01-25", "close": 122.39, "volume": 1423788.0}, {"date": "2023-01-26", "close": 123.33, "volume": 560872.0}, {"date": "2023-01-27", "close": 122.1, "volume": 331635.0}, {"date": "2023-01-30", "close": 122.65, "volume": 581936.0}, {"date": "2023-01-31", "close": 122.88, "volume": 601874.0}, {"date": "2023-02-01", "close": 123.05, "volume": 589319.0}, {"date": "2023-02-02", "close": 120.82, "volume": 930531.0}, {"date": "2023-02-03", "close": 124.26, "volume": 1357055.0}, {"date": "2023-02-06", "close": 126.25, "volume": 954024.0}, {"date": "2023-02-07", "close": 127.39, "volume": 660272.0}, {"date": "2023-02-08", "close": 126.88, "volume": 393125.0}, {"date": "2023-02-09", "close": 125.64, "volume": 490893.0}, {"date": "2023-02-10", "close": 126.2, "volume": 294151.0}, {"date": "2023-02-13", "close": 128.58, "volume": 725335.0}, {"date": "2023-02-14", "close": 126.55, "volume": 385875.0}, {"date": "2023-02-15", "close": 128.54, "volume": 457132.0}, {"date": "2023-02-16", "close": 126.73, "volume": 372978.0}, {"date": "2023-02-17", "close": 129.09, "volume": 625564.0}, {"date": "2023-02-21", "close": 128.46, "volume": 952854.0}, {"date": "2023-02-22", "close": 128.27, "volume": 1087107.0}, {"date": "2023-02-23", "close": 128.73, "volume": 1547884.0}, {"date": "2023-02-24", "close": 129.69, "volume": 662813.0}, {"date": "2023-02-27", "close": 127.58, "volume": 577552.0}, {"date": "2023-02-28", "close": 126.17, "volume": 648236.0}, {"date": "2023-03-01", "close": 126.71, "volume": 567706.0}, {"date": "2023-03-02", "close": 126.18, "volume": 442173.0}, {"date": "2023-03-03", "close": 126.41, "volume": 397964.0}, {"date": "2023-03-06", "close": 125.32, "volume": 664706.0}, {"date": "2023-03-07", "close": 123.49, "volume": 701225.0}, {"date": "2023-03-08", "close": 123.23, "volume": 397075.0}, {"date": "2023-03-09", "close": 121.17, "volume": 628412.0}, {"date": "2023-03-10", "close": 118.65, "volume": 747998.0}, {"date": "2023-03-13", "close": 122.26, "volume": 1203954.0}, {"date": "2023-03-14", "close": 124.61, "volume": 1102682.0}, {"date": "2023-03-15", "close": 122.25, "volume": 797418.0}, {"date": "2023-03-16", "close": 123.98, "volume": 864213.0}, {"date": "2023-03-17", "close": 125.55, "volume": 1658364.0}, {"date": "2023-03-20", "close": 125.65, "volume": 732399.0}, {"date": "2023-03-21", "close": 128.38, "volume": 879790.0}, {"date": "2023-03-22", "close": 127.06, "volume": 645565.0}, {"date": "2023-03-23", "close": 127.18, "volume": 700273.0}, {"date": "2023-03-24", "close": 129.28, "volume": 596119.0}, {"date": "2023-03-27", "close": 131.46, "volume": 711977.0}, {"date": "2023-03-28", "close": 131.77, "volume": 905228.0}, {"date": "2023-03-29", "close": 132.69, "volume": 579468.0}, {"date": "2023-03-30", "close": 132.31, "volume": 468773.0}, {"date": "2023-03-31", "close": 134.24, "volume": 572715.0}, {"date": "2023-04-03", "close": 134.56, "volume": 436293.0}, {"date": "2023-04-04", "close": 135.24, "volume": 559724.0}, {"date": "2023-04-05", "close": 135.62, "volume": 493720.0}, {"date": "2023-04-06", "close": 136.02, "volume": 538310.0}, {"date": "2023-04-10", "close": 133.19, "volume": 875967.0}, {"date": "2023-04-11", "close": 133.96, "volume": 630321.0}, {"date": "2023-04-12", "close": 134.52, "volume": 554443.0}, {"date": "2023-04-13", "close": 135.17, "volume": 680264.0}, {"date": "2023-04-14", "close": 136.76, "volume": 594459.0}, {"date": "2023-04-17", "close": 137.55, "volume": 398923.0}, {"date": "2023-04-18", "close": 137.2, "volume": 465711.0}, {"date": "2023-04-19", "close": 137.98, "volume": 489655.0}, {"date": "2023-04-20", "close": 138.72, "volume": 570513.0}, {"date": "2023-04-21", "close": 139.51, "volume": 355087.0}, {"date": "2023-04-24", "close": 139.72, "volume": 595308.0}, {"date": "2023-04-25", "close": 139.1, "volume": 582924.0}, {"date": "2023-04-26", "close": 137.66, "volume": 679171.0}, {"date": "2023-04-27", "close": 138.2, "volume": 388443.0}, {"date": "2023-04-28", "close": 139.7, "volume": 553349.0}, {"date": "2023-05-01", "close": 138.32, "volume": 670499.0}, {"date": "2023-05-02", "close": 138.73, "volume": 778884.0}, {"date": "2023-05-03", "close": 138.31, "volume": 557714.0}, {"date": "2023-05-04", "close": 137.07, "volume": 836396.0}, {"date": "2023-05-05", "close": 136.58, "volume": 962858.0}, {"date": "2023-05-08", "close": 136.47, "volume": 673640.0}, {"date": "2023-05-09", "close": 136.06, "volume": 734051.0}, {"date": "2023-05-10", "close": 138.45, "volume": 803788.0}, {"date": "2023-05-11", "close": 139.04, "volume": 836732.0}, {"date": "2023-05-12", "close": 138.78, "volume": 771960.0}, {"date": "2023-05-15", "close": 139.02, "volume": 536394.0}, {"date": "2023-05-16", "close": 138.03, "volume": 526944.0}, {"date": "2023-05-17", "close": 136.57, "volume": 619486.0}, {"date": "2023-05-18", "close": 137.25, "volume": 425866.0}, {"date": "2023-05-19", "close": 138.97, "volume": 700345.0}, {"date": "2023-05-22", "close": 139.28, "volume": 366553.0}, {"date": "2023-05-23", "close": 135.55, "volume": 625898.0}, {"date": "2023-05-24", "close": 135.53, "volume": 379342.0}, {"date": "2023-05-25", "close": 133.85, "volume": 574685.0}, {"date": "2023-05-26", "close": 133.77, "volume": 398122.0}, {"date": "2023-05-30", "close": 132.31, "volume": 652965.0}, {"date": "2023-05-31", "close": 132.42, "volume": 1241540.0}, {"date": "2023-06-01", "close": 133.6, "volume": 803565.0}, {"date": "2023-06-02", "close": 135.18, "volume": 753458.0}, {"date": "2023-06-05", "close": 135.06, "volume": 629706.0}, {"date": "2023-06-06", "close": 131.72, "volume": 847298.0}, {"date": "2023-06-07", "close": 133.03, "volume": 896583.0}, {"date": "2023-06-08", "close": 135.64, "volume": 686116.0}, {"date": "2023-06-09", "close": 138.43, "volume": 885980.0}, {"date": "2023-06-12", "close": 135.47, "volume": 860706.0}, {"date": "2023-06-13", "close": 135.77, "volume": 697725.0}, {"date": "2023-06-14", "close": 138.81, "volume": 622449.0}, {"date": "2023-06-15", "close": 138.08, "volume": 641056.0}, {"date": "2023-06-16", "close": 137.36, "volume": 1109500.0}, {"date": "2023-06-20", "close": 136.88, "volume": 571864.0}, {"date": "2023-06-21", "close": 136.51, "volume": 716173.0}, {"date": "2023-06-22", "close": 137.41, "volume": 373105.0}, {"date": "2023-06-23", "close": 135.33, "volume": 776761.0}, {"date": "2023-06-26", "close": 133.75, "volume": 391533.0}, {"date": "2023-06-27", "close": 134.09, "volume": 385740.0}, {"date": "2023-06-28", "close": 134.52, "volume": 398447.0}, {"date": "2023-06-29", "close": 135.76, "volume": 353251.0}, {"date": "2023-06-30", "close": 138.01, "volume": 526794.0}, {"date": "2023-07-03", "close": 137.4, "volume": 213353.0}, {"date": "2023-07-05", "close": 138.07, "volume": 468854.0}, {"date": "2023-07-06", "close": 136.9, "volume": 407730.0}, {"date": "2023-07-07", "close": 135.84, "volume": 343119.0}, {"date": "2023-07-10", "close": 136.0, "volume": 291512.0}, {"date": "2023-07-11", "close": 137.6, "volume": 482915.0}, {"date": "2023-07-12", "close": 136.46, "volume": 589321.0}, {"date": "2023-07-13", "close": 140.48, "volume": 885283.0}, {"date": "2023-07-14", "close": 141.63, "volume": 764463.0}, {"date": "2023-07-17", "close": 141.03, "volume": 559463.0}, {"date": "2023-07-18", "close": 140.19, "volume": 547349.0}, {"date": "2023-07-19", "close": 140.19, "volume": 492554.0}, {"date": "2023-07-20", "close": 142.22, "volume": 532125.0}, {"date": "2023-07-21", "close": 143.49, "volume": 418467.0}, {"date": "2023-07-24", "close": 142.31, "volume": 516152.0}, {"date": "2023-07-25", "close": 142.98, "volume": 366256.0}, {"date": "2023-07-26", "close": 143.72, "volume": 376126.0}, {"date": "2023-07-27", "close": 141.6, "volume": 574914.0}, {"date": "2023-07-28", "close": 140.36, "volume": 617969.0}, {"date": "2023-07-31", "close": 139.68, "volume": 833309.0}, {"date": "2023-08-01", "close": 139.85, "volume": 881689.0}, {"date": "2023-08-02", "close": 139.81, "volume": 577868.0}, {"date": "2023-08-03", "close": 140.01, "volume": 933352.0}, {"date": "2023-08-04", "close": 145.57, "volume": 1316496.0}, {"date": "2023-08-07", "close": 146.29, "volume": 738776.0}, {"date": "2023-08-08", "close": 145.96, "volume": 639601.0}, {"date": "2023-08-09", "close": 146.18, "volume": 495972.0}, {"date": "2023-08-10", "close": 148.36, "volume": 686235.0}, {"date": "2023-08-11", "close": 150.25, "volume": 1020363.0}, {"date": "2023-08-14", "close": 148.53, "volume": 758933.0}, {"date": "2023-08-15", "close": 149.34, "volume": 558541.0}, {"date": "2023-08-16", "close": 149.99, "volume": 469735.0}, {"date": "2023-08-17", "close": 149.78, "volume": 732130.0}, {"date": "2023-08-18", "close": 150.12, "volume": 815701.0}, {"date": "2023-08-21", "close": 150.59, "volume": 607387.0}, {"date": "2023-08-22", "close": 149.79, "volume": 524906.0}, {"date": "2023-08-23", "close": 150.12, "volume": 596403.0}, {"date": "2023-08-24", "close": 148.87, "volume": 392318.0}, {"date": "2023-08-25", "close": 151.23, "volume": 839564.0}, {"date": "2023-08-28", "close": 151.68, "volume": 396735.0}, {"date": "2023-08-29", "close": 150.27, "volume": 431370.0}, {"date": "2023-08-30", "close": 149.89, "volume": 638644.0}, {"date": "2023-08-31", "close": 149.71, "volume": 457806.0}, {"date": "2023-09-01", "close": 150.36, "volume": 424950.0}, {"date": "2023-09-05", "close": 149.0, "volume": 346043.0}, {"date": "2023-09-06", "close": 149.98, "volume": 614905.0}, {"date": "2023-09-07", "close": 153.56, "volume": 847075.0}, {"date": "2023-09-08", "close": 153.06, "volume": 441042.0}, {"date": "2023-09-11", "close": 154.62, "volume": 379588.0}, {"date": "2023-09-12", "close": 153.16, "volume": 445962.0}, {"date": "2023-09-13", "close": 151.62, "volume": 853682.0}, {"date": "2023-09-14", "close": 150.64, "volume": 730101.0}, {"date": "2023-09-15", "close": 149.26, "volume": 1309691.0}, {"date": "2023-09-18", "close": 151.7, "volume": 481658.0}, {"date": "2023-09-19", "close": 155.87, "volume": 1649562.0}, {"date": "2023-09-20", "close": 155.13, "volume": 627548.0}, {"date": "2023-09-21", "close": 155.32, "volume": 727138.0}, {"date": "2023-09-22", "close": 157.1, "volume": 587003.0}, {"date": "2023-09-25", "close": 155.37, "volume": 638932.0}, {"date": "2023-09-26", "close": 155.93, "volume": 793504.0}, {"date": "2023-09-27", "close": 154.77, "volume": 521662.0}, {"date": "2023-09-28", "close": 156.4, "volume": 394866.0}, {"date": "2023-09-29", "close": 156.21, "volume": 662168.0}, {"date": "2023-10-02", "close": 156.8, "volume": 538811.0}, {"date": "2023-10-03", "close": 157.24, "volume": 554769.0}, {"date": "2023-10-04", "close": 159.96, "volume": 1022652.0}, {"date": "2023-10-05", "close": 160.21, "volume": 734773.0}, {"date": "2023-10-06", "close": 161.65, "volume": 895009.0}, {"date": "2023-10-09", "close": 162.87, "volume": 619718.0}, {"date": "2023-10-10", "close": 161.55, "volume": 736213.0}, {"date": "2023-10-11", "close": 161.58, "volume": 943857.0}, {"date": "2023-10-12", "close": 160.85, "volume": 772519.0}, {"date": "2023-10-13", "close": 162.08, "volume": 919708.0}, {"date": "2023-10-16", "close": 163.2, "volume": 864472.0}, {"date": "2023-10-17", "close": 163.57, "volume": 625848.0}, {"date": "2023-10-18", "close": 163.7, "volume": 749242.0}, {"date": "2023-10-19", "close": 162.73, "volume": 643715.0}, {"date": "2023-10-20", "close": 161.97, "volume": 699510.0}, {"date": "2023-10-23", "close": 161.23, "volume": 706557.0}, {"date": "2023-10-24", "close": 162.27, "volume": 732303.0}, {"date": "2023-10-25", "close": 162.42, "volume": 762208.0}, {"date": "2023-10-26", "close": 163.89, "volume": 677448.0}, {"date": "2023-10-27", "close": 161.26, "volume": 821262.0}, {"date": "2023-10-30", "close": 163.5, "volume": 713977.0}, {"date": "2023-10-31", "close": 163.89, "volume": 765395.0}, {"date": "2023-11-01", "close": 165.68, "volume": 755757.0}, {"date": "2023-11-02", "close": 162.8, "volume": 1251312.0}, {"date": "2023-11-03", "close": 169.5, "volume": 1450496.0}, {"date": "2023-11-06", "close": 174.08, "volume": 1289482.0}, {"date": "2023-11-07", "close": 172.89, "volume": 871517.0}, {"date": "2023-11-08", "close": 173.99, "volume": 536879.0}, {"date": "2023-11-09", "close": 176.35, "volume": 604939.0}, {"date": "2023-11-10", "close": 174.97, "volume": 716479.0}, {"date": "2023-11-13", "close": 178.48, "volume": 737727.0}, {"date": "2023-11-14", "close": 177.39, "volume": 1497524.0}, {"date": "2023-11-15", "close": 176.98, "volume": 1031479.0}, {"date": "2023-11-16", "close": 177.79, "volume": 817307.0}, {"date": "2023-11-17", "close": 176.66, "volume": 1136518.0}, {"date": "2023-11-20", "close": 176.8, "volume": 769170.0}, {"date": "2023-11-21", "close": 176.95, "volume": 727547.0}, {"date": "2023-11-22", "close": 180.06, "volume": 591737.0}, {"date": "2023-11-24", "close": 180.06, "volume": 210451.0}, {"date": "2023-11-27", "close": 180.4, "volume": 637954.0}, {"date": "2023-11-28", "close": 180.89, "volume": 1075120.0}, {"date": "2023-11-29", "close": 179.5, "volume": 797800.0}, {"date": "2023-11-30", "close": 182.19, "volume": 1632329.0}, {"date": "2023-12-01", "close": 180.26, "volume": 1392995.0}, {"date": "2023-12-04", "close": 181.78, "volume": 1087077.0}, {"date": "2023-12-05", "close": 181.96, "volume": 695158.0}, {"date": "2023-12-06", "close": 177.76, "volume": 1171211.0}, {"date": "2023-12-07", "close": 177.26, "volume": 1002586.0}, {"date": "2023-12-08", "close": 178.72, "volume": 806066.0}, {"date": "2023-12-11", "close": 178.0, "volume": 968478.0}, {"date": "2023-12-12", "close": 178.42, "volume": 771300.0}, {"date": "2023-12-13", "close": 178.47, "volume": 1155410.0}, {"date": "2023-12-14", "close": 172.28, "volume": 1969889.0}, {"date": "2023-12-15", "close": 175.04, "volume": 1325757.0}, {"date": "2023-12-18", "close": 174.99, "volume": 656608.0}, {"date": "2023-12-19", "close": 176.99, "volume": 602780.0}, {"date": "2023-12-20", "close": 174.1, "volume": 891161.0}, {"date": "2023-12-21", "close": 176.11, "volume": 651479.0}, {"date": "2023-12-22", "close": 175.53, "volume": 420217.0}, {"date": "2023-12-26", "close": 173.69, "volume": 433297.0}, {"date": "2023-12-27", "close": 175.61, "volume": 475587.0}, {"date": "2023-12-28", "close": 177.84, "volume": 682563.0}, {"date": "2023-12-29", "close": 178.56, "volume": 521913.0}, {"date": "2024-01-02", "close": 178.2, "volume": 668952.0}, {"date": "2024-01-03", "close": 174.88, "volume": 756758.0}, {"date": "2024-01-04", "close": 173.55, "volume": 841625.0}, {"date": "2024-01-05", "close": 173.13, "volume": 818675.0}, {"date": "2024-01-08", "close": 176.4, "volume": 694762.0}, {"date": "2024-01-09", "close": 175.5, "volume": 725537.0}, {"date": "2024-01-10", "close": 175.61, "volume": 543207.0}, {"date": "2024-01-11", "close": 177.8, "volume": 728954.0}, {"date": "2024-01-12", "close": 180.68, "volume": 638986.0}, {"date": "2024-01-16", "close": 183.68, "volume": 1099569.0}, {"date": "2024-01-17", "close": 187.13, "volume": 1099060.0}, {"date": "2024-01-18", "close": 186.93, "volume": 762873.0}, {"date": "2024-01-19", "close": 185.38, "volume": 495565.0}, {"date": "2024-01-22", "close": 185.86, "volume": 596388.0}, {"date": "2024-01-23", "close": 188.87, "volume": 927530.0}, {"date": "2024-01-24", "close": 188.8, "volume": 620569.0}, {"date": "2024-01-25", "close": 188.69, "volume": 672456.0}, {"date": "2024-01-26", "close": 186.43, "volume": 549232.0}, {"date": "2024-01-29", "close": 183.5, "volume": 953743.0}, {"date": "2024-01-30", "close": 183.26, "volume": 777311.0}, {"date": "2024-01-31", "close": 183.85, "volume": 968225.0}, {"date": "2024-02-01", "close": 184.73, "volume": 1217406.0}, {"date": "2024-02-02", "close": 182.78, "volume": 1178059.0}, {"date": "2024-02-05", "close": 181.75, "volume": 801951.0}, {"date": "2024-02-06", "close": 180.41, "volume": 510009.0}, {"date": "2024-02-07", "close": 184.46, "volume": 743065.0}, {"date": "2024-02-08", "close": 184.16, "volume": 547280.0}, {"date": "2024-02-09", "close": 183.5, "volume": 577063.0}, {"date": "2024-02-12", "close": 184.44, "volume": 522126.0}, {"date": "2024-02-13", "close": 185.2, "volume": 578063.0}, {"date": "2024-02-14", "close": 184.76, "volume": 591670.0}, {"date": "2024-02-15", "close": 186.06, "volume": 491401.0}, {"date": "2024-02-16", "close": 186.69, "volume": 434766.0}, {"date": "2024-02-20", "close": 191.72, "volume": 1393741.0}, {"date": "2024-02-21", "close": 189.91, "volume": 1039580.0}, {"date": "2024-02-22", "close": 195.52, "volume": 1681961.0}, {"date": "2024-02-23", "close": 197.15, "volume": 1121809.0}, {"date": "2024-02-26", "close": 196.57, "volume": 639029.0}, {"date": "2024-02-27", "close": 194.86, "volume": 722992.0}, {"date": "2024-02-28", "close": 195.78, "volume": 529085.0}, {"date": "2024-02-29", "close": 192.0, "volume": 1182956.0}, {"date": "2024-03-01", "close": 187.02, "volume": 1026305.0}, {"date": "2024-03-04", "close": 189.36, "volume": 1521364.0}, {"date": "2024-03-05", "close": 190.25, "volume": 914069.0}, {"date": "2024-03-06", "close": 187.62, "volume": 717983.0}, {"date": "2024-03-07", "close": 183.81, "volume": 1512939.0}, {"date": "2024-03-08", "close": 186.69, "volume": 859903.0}, {"date": "2024-03-11", "close": 183.83, "volume": 789658.0}, {"date": "2024-03-12", "close": 181.7, "volume": 980396.0}, {"date": "2024-03-13", "close": 183.5, "volume": 925459.0}, {"date": "2024-03-14", "close": 181.13, "volume": 862455.0}, {"date": "2024-03-15", "close": 183.52, "volume": 1391791.0}, {"date": "2024-03-18", "close": 183.7, "volume": 626562.0}, {"date": "2024-03-19", "close": 183.53, "volume": 818063.0}, {"date": "2024-03-20", "close": 183.2, "volume": 730412.0}, {"date": "2024-03-21", "close": 184.2, "volume": 866554.0}, {"date": "2024-03-22", "close": 180.92, "volume": 741827.0}, {"date": "2024-03-25", "close": 179.6, "volume": 692196.0}, {"date": "2024-03-26", "close": 178.11, "volume": 895635.0}, {"date": "2024-03-27", "close": 180.17, "volume": 629348.0}, {"date": "2024-03-28", "close": 183.73, "volume": 1015779.0}, {"date": "2024-04-01", "close": 181.87, "volume": 516909.0}, {"date": "2024-04-02", "close": 182.65, "volume": 583209.0}, {"date": "2024-04-03", "close": 178.83, "volume": 739677.0}, {"date": "2024-04-04", "close": 181.57, "volume": 946054.0}, {"date": "2024-04-05", "close": 180.93, "volume": 713540.0}, {"date": "2024-04-08", "close": 182.37, "volume": 711371.0}, {"date": "2024-04-09", "close": 179.13, "volume": 896926.0}, {"date": "2024-04-10", "close": 180.0, "volume": 777526.0}, {"date": "2024-04-11", "close": 177.5, "volume": 900340.0}, {"date": "2024-04-12", "close": 178.51, "volume": 1083626.0}, {"date": "2024-04-15", "close": 177.37, "volume": 752329.0}, {"date": "2024-04-16", "close": 176.71, "volume": 661814.0}, {"date": "2024-04-17", "close": 176.96, "volume": 585176.0}, {"date": "2024-04-18", "close": 177.51, "volume": 692427.0}, {"date": "2024-04-19", "close": 180.85, "volume": 882406.0}, {"date": "2024-04-22", "close": 179.99, "volume": 585592.0}, {"date": "2024-04-23", "close": 178.82, "volume": 641153.0}, {"date": "2024-04-24", "close": 179.39, "volume": 579250.0}, {"date": "2024-04-25", "close": 181.69, "volume": 712949.0}, {"date": "2024-04-26", "close": 178.4, "volume": 515015.0}, {"date": "2024-04-29", "close": 180.4, "volume": 597128.0}, {"date": "2024-04-30", "close": 181.15, "volume": 596192.0}, {"date": "2024-05-01", "close": 179.9, "volume": 535368.0}, {"date": "2024-05-02", "close": 174.12, "volume": 1354440.0}, {"date": "2024-05-03", "close": 179.67, "volume": 961052.0}, {"date": "2024-05-06", "close": 182.87, "volume": 979753.0}, {"date": "2024-05-07", "close": 184.245, "volume": 914451.0}, {"date": "2024-05-08", "close": 185.5, "volume": 721056.0}, {"date": "2024-05-09", "close": 182.92, "volume": 863479.0}, {"date": "2024-05-10", "close": 181.06, "volume": 587133.0}, {"date": "2024-05-13", "close": 182.145, "volume": 616972.0}, {"date": "2024-05-14", "close": 180.61, "volume": 677421.0}, {"date": "2024-05-15", "close": 177.785, "volume": 681726.0}, {"date": "2024-05-16", "close": 181.6, "volume": 728709.0}, {"date": "2024-05-17", "close": 183.51, "volume": 553484.0}, {"date": "2024-05-20", "close": 182.7, "volume": 448225.0}, {"date": "2024-05-21", "close": 183.74, "volume": 632561.0}, {"date": "2024-05-22", "close": 184.0, "volume": 423123.0}, {"date": "2024-05-23", "close": 180.41, "volume": 620521.0}, {"date": "2024-05-24", "close": 182.58, "volume": 383707.0}, {"date": "2024-05-28", "close": 178.85, "volume": 635747.0}, {"date": "2024-05-29", "close": 176.6, "volume": 533747.0}, {"date": "2024-05-30", "close": 174.72, "volume": 520957.0}, {"date": "2024-05-31", "close": 172.99, "volume": 1766239.0}, {"date": "2024-06-03", "close": 174.99, "volume": 775173.0}, {"date": "2024-06-04", "close": 175.72, "volume": 532085.0}, {"date": "2024-06-05", "close": 174.7, "volume": 615867.0}, {"date": "2024-06-06", "close": 174.0, "volume": 1096863.0}, {"date": "2024-06-07", "close": 172.68, "volume": 714983.0}, {"date": "2024-06-10", "close": 171.57, "volume": 636670.0}, {"date": "2024-06-11", "close": 173.46, "volume": 746947.0}, {"date": "2024-06-12", "close": 169.4, "volume": 1069833.0}, {"date": "2024-06-13", "close": 168.71, "volume": 688452.0}, {"date": "2024-06-14", "close": 167.6, "volume": 456519.0}, {"date": "2024-06-17", "close": 170.27, "volume": 611249.0}, {"date": "2024-06-18", "close": 169.4, "volume": 965699.0}, {"date": "2024-06-20", "close": 172.34, "volume": 587759.0}, {"date": "2024-06-21", "close": 175.91, "volume": 1438581.0}, {"date": "2024-06-24", "close": 171.33, "volume": 746164.0}, {"date": "2024-06-25", "close": 168.94, "volume": 791925.0}, {"date": "2024-06-26", "close": 170.0, "volume": 988066.0}, {"date": "2024-06-27", "close": 170.27, "volume": 606108.0}, {"date": "2024-06-28", "close": 170.06, "volume": 1638202.0}, {"date": "2024-07-01", "close": 171.92, "volume": 547248.0}, {"date": "2024-07-02", "close": 171.39, "volume": 532107.0}, {"date": "2024-07-03", "close": 170.92, "volume": 302465.0}, {"date": "2024-07-05", "close": 169.67, "volume": 569824.0}, {"date": "2024-07-08", "close": 168.8, "volume": 554411.0}, {"date": "2024-07-09", "close": 168.57, "volume": 541661.0}, {"date": "2024-07-10", "close": 169.33, "volume": 513954.0}, {"date": "2024-07-11", "close": 169.77, "volume": 666582.0}, {"date": "2024-07-12", "close": 169.5, "volume": 755375.0}, {"date": "2024-07-15", "close": 172.52, "volume": 696774.0}, {"date": "2024-07-16", "close": 172.85, "volume": 722576.0}, {"date": "2024-07-17", "close": 180.25, "volume": 1129678.0}, {"date": "2024-07-18", "close": 183.94, "volume": 873944.0}, {"date": "2024-07-19", "close": 184.63, "volume": 865564.0}, {"date": "2024-07-22", "close": 186.0, "volume": 694212.0}, {"date": "2024-07-23", "close": 183.22, "volume": 827629.0}, {"date": "2024-07-24", "close": 185.17, "volume": 812475.0}, {"date": "2024-07-25", "close": 187.05, "volume": 927832.0}, {"date": "2024-07-26", "close": 186.46, "volume": 549938.0}, {"date": "2024-07-29", "close": 185.58, "volume": 507432.0}, {"date": "2024-07-30", "close": 187.05, "volume": 592335.0}, {"date": "2024-07-31", "close": 183.51, "volume": 835895.0}, {"date": "2024-08-01", "close": 185.75, "volume": 1181036.0}, {"date": "2024-08-02", "close": 193.785, "volume": 1435467.0}, {"date": "2024-08-05", "close": 196.27, "volume": 1792411.0}, {"date": "2024-08-06", "close": 197.25, "volume": 1589718.0}, {"date": "2024-08-07", "close": 202.24, "volume": 2317073.0}, {"date": "2024-08-08", "close": 204.18, "volume": 1651910.0}, {"date": "2024-08-09", "close": 200.82, "volume": 801884.0}, {"date": "2024-08-12", "close": 203.62, "volume": 496352.0}, {"date": "2024-08-13", "close": 202.28, "volume": 1023609.0}, {"date": "2024-08-14", "close": 205.99, "volume": 1014847.0}, {"date": "2024-08-15", "close": 200.98, "volume": 1087417.0}, {"date": "2024-08-16", "close": 202.94, "volume": 689327.0}, {"date": "2024-08-19", "close": 204.59, "volume": 483083.0}, {"date": "2024-08-20", "close": 206.02, "volume": 633983.0}, {"date": "2024-08-21", "close": 206.93, "volume": 662415.0}, {"date": "2024-08-22", "close": 209.79, "volume": 643798.0}, {"date": "2024-08-23", "close": 209.62, "volume": 889773.0}, {"date": "2024-08-26", "close": 213.13, "volume": 827494.0}, {"date": "2024-08-27", "close": 211.35, "volume": 1016328.0}, {"date": "2024-08-28", "close": 209.02, "volume": 745348.0}, {"date": "2024-08-29", "close": 207.09, "volume": 671630.0}, {"date": "2024-08-30", "close": 205.4, "volume": 1001828.0}, {"date": "2024-09-03", "close": 212.84, "volume": 1094440.0}, {"date": "2024-09-04", "close": 210.43, "volume": 613332.0}, {"date": "2024-09-05", "close": 210.62, "volume": 561628.0}, {"date": "2024-09-06", "close": 211.15, "volume": 752823.0}, {"date": "2024-09-09", "close": 211.34, "volume": 752105.0}, {"date": "2024-09-10", "close": 211.81, "volume": 622885.0}, {"date": "2024-09-11", "close": 211.74, "volume": 677506.0}, {"date": "2024-09-12", "close": 209.72, "volume": 509035.0}, {"date": "2024-09-13", "close": 209.59, "volume": 368507.0}, {"date": "2024-09-16", "close": 212.61, "volume": 470081.0}, {"date": "2024-09-17", "close": 213.65, "volume": 461718.0}, {"date": "2024-09-18", "close": 210.66, "volume": 597054.0}, {"date": "2024-09-19", "close": 206.94, "volume": 877108.0}, {"date": "2024-09-20", "close": 208.21, "volume": 1700145.0}, {"date": "2024-09-23", "close": 209.58, "volume": 464012.0}, {"date": "2024-09-24", "close": 206.735, "volume": 615657.0}, {"date": "2024-09-25", "close": 203.1, "volume": 680161.0}, {"date": "2024-09-26", "close": 205.45, "volume": 586839.0}, {"date": "2024-09-27", "close": 202.6, "volume": 698585.0}, {"date": "2024-09-30", "close": 204.87, "volume": 660446.0}, {"date": "2024-10-01", "close": 209.94, "volume": 695920.0}, {"date": "2024-10-02", "close": 211.85, "volume": 578229.0}, {"date": "2024-10-03", "close": 210.15, "volume": 885631.0}, {"date": "2024-10-04", "close": 210.42, "volume": 804337.0}, {"date": "2024-10-07", "close": 207.38, "volume": 910532.0}, {"date": "2024-10-08", "close": 207.52, "volume": 1287096.0}, {"date": "2024-10-09", "close": 206.11, "volume": 954728.0}, {"date": "2024-10-10", "close": 206.8, "volume": 640478.0}, {"date": "2024-10-11", "close": 206.0, "volume": 660256.0}, {"date": "2024-10-14", "close": 205.43, "volume": 631598.0}, {"date": "2024-10-15", "close": 210.5, "volume": 1636088.0}, {"date": "2024-10-16", "close": 210.695, "volume": 800852.0}, {"date": "2024-10-17", "close": 209.55, "volume": 564467.0}, {"date": "2024-10-18", "close": 209.275, "volume": 702646.0}, {"date": "2024-10-21", "close": 212.42, "volume": 595988.0}, {"date": "2024-10-22", "close": 213.77, "volume": 882313.0}, {"date": "2024-10-23", "close": 213.55, "volume": 859962.0}, {"date": "2024-10-24", "close": 214.99, "volume": 534131.0}, {"date": "2024-10-25", "close": 212.82, "volume": 552279.0}, {"date": "2024-10-28", "close": 212.94, "volume": 546807.0}, {"date": "2024-10-29", "close": 212.21, "volume": 660926.0}, {"date": "2024-10-30", "close": 209.62, "volume": 737818.0}, {"date": "2024-10-31", "close": 213.57, "volume": 2525586.0}, {"date": "2024-11-01", "close": 210.0, "volume": 1295666.0}, {"date": "2024-11-04", "close": 209.6, "volume": 791297.0}, {"date": "2024-11-05", "close": 212.16, "volume": 1077739.0}, {"date": "2024-11-06", "close": 201.36, "volume": 2375466.0}, {"date": "2024-11-07", "close": 199.76, "volume": 947076.0}, {"date": "2024-11-08", "close": 196.86, "volume": 1885825.0}, {"date": "2024-11-11", "close": 200.05, "volume": 1289711.0}, {"date": "2024-11-12", "close": 199.47, "volume": 1003912.0}, {"date": "2024-11-13", "close": 196.88, "volume": 928577.0}, {"date": "2024-11-14", "close": 198.43, "volume": 741117.0}, {"date": "2024-11-15", "close": 200.71, "volume": 1411486.0}, {"date": "2024-11-18", "close": 205.77, "volume": 1681910.0}, {"date": "2024-11-19", "close": 204.98, "volume": 910010.0}, {"date": "2024-11-20", "close": 208.5, "volume": 735647.0}, {"date": "2024-11-21", "close": 210.98, "volume": 845191.0}, {"date": "2024-11-22", "close": 213.26, "volume": 674654.0}, {"date": "2024-11-25", "close": 214.13, "volume": 2013144.0}, {"date": "2024-11-26", "close": 217.295, "volume": 1509439.0}, {"date": "2024-11-27", "close": 217.84, "volume": 1327329.0}, {"date": "2024-11-29", "close": 215.85, "volume": 465725.0}, {"date": "2024-12-02", "close": 211.91, "volume": 757477.0}, {"date": "2024-12-03", "close": 212.12, "volume": 1009760.0}, {"date": "2024-12-04", "close": 212.06, "volume": 1025716.0}, {"date": "2024-12-05", "close": 208.55, "volume": 781138.0}, {"date": "2024-12-06", "close": 203.99, "volume": 843594.0}, {"date": "2024-12-09", "close": 201.6, "volume": 856638.0}, {"date": "2024-12-10", "close": 203.0, "volume": 590126.0}, {"date": "2024-12-11", "close": 202.59, "volume": 629868.0}, {"date": "2024-12-12", "close": 199.85, "volume": 619680.0}, {"date": "2024-12-13", "close": 200.98, "volume": 536583.0}, {"date": "2024-12-16", "close": 195.65, "volume": 687302.0}, {"date": "2024-12-17", "close": 198.08, "volume": 932808.0}, {"date": "2024-12-18", "close": 200.07, "volume": 1172593.0}, {"date": "2024-12-19", "close": 193.8, "volume": 1004317.0}, {"date": "2024-12-20", "close": 191.61, "volume": 2172466.0}, {"date": "2024-12-23", "close": 193.1, "volume": 893818.0}, {"date": "2024-12-24", "close": 194.41, "volume": 278407.0}, {"date": "2024-12-26", "close": 196.55, "volume": 635972.0}, {"date": "2024-12-27", "close": 197.23, "volume": 476668.0}, {"date": "2024-12-30", "close": 195.93, "volume": 648263.0}, {"date": "2024-12-31", "close": 195.4, "volume": 471701.0}, {"date": "2025-01-02", "close": 196.44, "volume": 574459.0}, {"date": "2025-01-03", "close": 195.24, "volume": 497023.0}, {"date": "2025-01-06", "close": 191.76, "volume": 757240.0}, {"date": "2025-01-07", "close": 190.84, "volume": 946578.0}, {"date": "2025-01-08", "close": 192.99, "volume": 635371.0}, {"date": "2025-01-10", "close": 190.94, "volume": 779895.0}, {"date": "2025-01-13", "close": 192.72, "volume": 794971.0}, {"date": "2025-01-14", "close": 193.37, "volume": 923338.0}, {"date": "2025-01-15", "close": 192.41, "volume": 1780143.0}, {"date": "2025-01-16", "close": 193.92, "volume": 496177.0}, {"date": "2025-01-17", "close": 194.78, "volume": 668127.0}, {"date": "2025-01-21", "close": 197.17, "volume": 801266.0}, {"date": "2025-01-22", "close": 197.73, "volume": 588463.0}, {"date": "2025-01-23", "close": 201.61, "volume": 840618.0}, {"date": "2025-01-24", "close": 200.18, "volume": 707802.0}, {"date": "2025-01-27", "close": 205.44, "volume": 1034367.0}, {"date": "2025-01-28", "close": 203.63, "volume": 597851.0}, {"date": "2025-01-29", "close": 204.02, "volume": 487748.0}, {"date": "2025-01-30", "close": 205.91, "volume": 438907.0}, {"date": "2025-01-31", "close": 204.33, "volume": 632213.0}, {"date": "2025-02-03", "close": 209.55, "volume": 765709.0}, {"date": "2025-02-04", "close": 209.19, "volume": 700739.0}, {"date": "2025-02-05", "close": 208.28, "volume": 756237.0}, {"date": "2025-02-06", "close": 207.0, "volume": 916711.0}, {"date": "2025-02-07", "close": 211.17, "volume": 922838.0}, {"date": "2025-02-10", "close": 209.71, "volume": 854191.0}, {"date": "2025-02-11", "close": 208.0, "volume": 1001364.0}, {"date": "2025-02-12", "close": 212.04, "volume": 817833.0}, {"date": "2025-02-13", "close": 208.23, "volume": 599931.0}, {"date": "2025-02-14", "close": 202.33, "volume": 691275.0}, {"date": "2025-02-18", "close": 207.02, "volume": 597742.0}, {"date": "2025-02-19", "close": 210.25, "volume": 491588.0}, {"date": "2025-02-20", "close": 208.91, "volume": 481185.0}, {"date": "2025-02-21", "close": 210.93, "volume": 811952.0}, {"date": "2025-02-24", "close": 210.79, "volume": 694288.0}, {"date": "2025-02-25", "close": 208.06, "volume": 895634.0}, {"date": "2025-02-26", "close": 205.31, "volume": 1140153.0}, {"date": "2025-02-27", "close": 208.0, "volume": 824824.0}, {"date": "2025-02-28", "close": 210.8, "volume": 922142.0}, {"date": "2025-03-03", "close": 214.96, "volume": 834585.0}, {"date": "2025-03-04", "close": 211.32, "volume": 963899.0}, {"date": "2025-03-05", "close": 212.37, "volume": 746038.0}, {"date": "2025-03-06", "close": 213.0, "volume": 1059660.0}, {"date": "2025-03-07", "close": 213.0, "volume": 933815.0}, {"date": "2025-03-10", "close": 219.02, "volume": 945357.0}, {"date": "2025-03-11", "close": 211.16, "volume": 1245029.0}, {"date": "2025-03-12", "close": 208.5, "volume": 1057209.0}, {"date": "2025-03-13", "close": 215.13, "volume": 1060525.0}, {"date": "2025-03-14", "close": 213.95, "volume": 658829.0}, {"date": "2025-03-17", "close": 215.89, "volume": 741886.0}, {"date": "2025-03-18", "close": 219.66, "volume": 599343.0}, {"date": "2025-03-19", "close": 217.8, "volume": 723306.0}, {"date": "2025-03-20", "close": 219.42, "volume": 664660.0}, {"date": "2025-03-21", "close": 214.77, "volume": 1526590.0}, {"date": "2025-03-24", "close": 212.96, "volume": 1015720.0}, {"date": "2025-03-25", "close": 214.22, "volume": 681207.0}, {"date": "2025-03-26", "close": 217.95, "volume": 624673.0}, {"date": "2025-03-27", "close": 220.27, "volume": 558163.0}, {"date": "2025-03-28", "close": 222.68, "volume": 891358.0}, {"date": "2025-03-31", "close": 226.29, "volume": 941878.0}, {"date": "2025-04-01", "close": 225.04, "volume": 629060.0}, {"date": "2025-04-02", "close": 224.48, "volume": 699863.0}, {"date": "2025-04-03", "close": 225.8, "volume": 1335437.0}, {"date": "2025-04-04", "close": 215.09, "volume": 1916043.0}, {"date": "2025-04-07", "close": 207.27, "volume": 2093034.0}, {"date": "2025-04-08", "close": 208.13, "volume": 1480957.0}, {"date": "2025-04-09", "close": 205.81, "volume": 2131719.0}, {"date": "2025-04-10", "close": 210.02, "volume": 1514361.0}, {"date": "2025-04-11", "close": 215.09, "volume": 1190765.0}, {"date": "2025-04-14", "close": 217.15, "volume": 896555.0}, {"date": "2025-04-15", "close": 217.95, "volume": 614338.0}, {"date": "2025-04-16", "close": 217.97, "volume": 927463.0}, {"date": "2025-04-17", "close": 217.07, "volume": 546220.0}, {"date": "2025-04-21", "close": 214.39, "volume": 957995.0}, {"date": "2025-04-22", "close": 214.07, "volume": 794717.0}, {"date": "2025-04-23", "close": 211.42, "volume": 1313915.0}, {"date": "2025-04-24", "close": 212.68, "volume": 778527.0}, {"date": "2025-04-25", "close": 213.59, "volume": 640204.0}, {"date": "2025-04-28", "close": 212.19, "volume": 637116.0}, {"date": "2025-04-29", "close": 217.05, "volume": 650964.0}, {"date": "2025-04-30", "close": 221.8, "volume": 1240375.0}, {"date": "2025-05-01", "close": 221.21, "volume": 1088818.0}, {"date": "2025-05-02", "close": 226.39, "volume": 1371148.0}, {"date": "2025-05-05", "close": 231.67, "volume": 1248940.0}, {"date": "2025-05-06", "close": 233.32, "volume": 844178.0}, {"date": "2025-05-07", "close": 234.23, "volume": 1035745.0}, {"date": "2025-05-08", "close": 228.14, "volume": 1197753.0}, {"date": "2025-05-09", "close": 231.71, "volume": 741543.0}, {"date": "2025-05-12", "close": 221.12, "volume": 1689674.0}, {"date": "2025-05-13", "close": 220.38, "volume": 786826.0}, {"date": "2025-05-14", "close": 213.53, "volume": 1671743.0}, {"date": "2025-05-15", "close": 219.14, "volume": 881248.0}, {"date": "2025-05-16", "close": 220.95, "volume": 1156168.0}, {"date": "2025-05-19", "close": 224.41, "volume": 1182864.0}, {"date": "2025-05-20", "close": 226.06, "volume": 855683.0}, {"date": "2025-05-21", "close": 228.23, "volume": 930489.0}, {"date": "2025-05-22", "close": 228.42, "volume": 701073.0}, {"date": "2025-05-23", "close": 231.58, "volume": 637635.0}, {"date": "2025-05-27", "close": 231.26, "volume": 655574.0}, {"date": "2025-05-28", "close": 225.99, "volume": 895117.0}, {"date": "2025-05-29", "close": 227.24, "volume": 572468.0}, {"date": "2025-05-30", "close": 229.12, "volume": 1170065.0}, {"date": "2025-06-02", "close": 231.1, "volume": 809524.0}, {"date": "2025-06-03", "close": 227.28, "volume": 728446.0}, {"date": "2025-06-04", "close": 223.74, "volume": 641535.0}, {"date": "2025-06-05", "close": 222.75, "volume": 977748.0}, {"date": "2025-06-06", "close": 222.6, "volume": 412637.0}, {"date": "2025-06-09", "close": 219.55, "volume": 677131.0}, {"date": "2025-06-10", "close": 221.1, "volume": 663698.0}, {"date": "2025-06-11", "close": 222.89, "volume": 488521.0}, {"date": "2025-06-12", "close": 226.3, "volume": 694183.0}, {"date": "2025-06-13", "close": 225.81, "volume": 723407.0}, {"date": "2025-06-16", "close": 224.49, "volume": 534504.0}, {"date": "2025-06-17", "close": 225.41, "volume": 520033.0}, {"date": "2025-06-18", "close": 227.6, "volume": 609052.0}, {"date": "2025-06-20", "close": 225.85, "volume": 968988.0}, {"date": "2025-06-23", "close": 230.12, "volume": 797405.0}, {"date": "2025-06-24", "close": 229.27, "volume": 591952.0}, {"date": "2025-06-25", "close": 230.4, "volume": 475438.0}, {"date": "2025-06-26", "close": 226.15, "volume": 665682.0}, {"date": "2025-06-27", "close": 229.0, "volume": 741187.0}, {"date": "2025-06-30", "close": 233.21, "volume": 628759.0}, {"date": "2025-07-01", "close": 232.0, "volume": 741374.0}, {"date": "2025-07-02", "close": 231.35, "volume": 773320.0}, {"date": "2025-07-03", "close": 231.37, "volume": 325337.0}, {"date": "2025-07-07", "close": 235.22, "volume": 636170.0}, {"date": "2025-07-08", "close": 232.54, "volume": 600027.0}, {"date": "2025-07-09", "close": 232.06, "volume": 600178.0}, {"date": "2025-07-10", "close": 234.43, "volume": 689609.0}, {"date": "2025-07-11", "close": 235.01, "volume": 669308.0}, {"date": "2025-07-14", "close": 235.96, "volume": 754086.0}, {"date": "2025-07-15", "close": 233.95, "volume": 871926.0}, {"date": "2025-07-16", "close": 237.1, "volume": 1084615.0}, {"date": "2025-07-17", "close": 237.84, "volume": 704207.0}, {"date": "2025-07-18", "close": 238.62, "volume": 2122919.0}, {"date": "2025-07-21", "close": 236.26, "volume": 692076.0}, {"date": "2025-07-22", "close": 241.18, "volume": 681507.0}, {"date": "2025-07-23", "close": 240.75, "volume": 845807.0}, {"date": "2025-07-24", "close": 245.91, "volume": 1252032.0}, {"date": "2025-07-25", "close": 246.51, "volume": 782194.0}, {"date": "2025-07-28", "close": 241.54, "volume": 928059.0}, {"date": "2025-07-29", "close": 239.76, "volume": 2201839.0}, {"date": "2025-07-30", "close": 241.68, "volume": 1064313.0}, {"date": "2025-07-31", "close": 241.04, "volume": 938186.0}, {"date": "2025-08-01", "close": 247.79, "volume": 1327757.0}, {"date": "2025-08-04", "close": 250.87, "volume": 974573.0}, {"date": "2025-08-05", "close": 248.79, "volume": 1291097.0}, {"date": "2025-08-06", "close": 248.1, "volume": 603901.0}, {"date": "2025-08-07", "close": 249.5, "volume": 701325.0}, {"date": "2025-08-08", "close": 252.58, "volume": 886499.0}, {"date": "2025-08-11", "close": 253.24, "volume": 791270.0}, {"date": "2025-08-12", "close": 248.52, "volume": 816840.0}, {"date": "2025-08-13", "close": 245.43, "volume": 772583.0}, {"date": "2025-08-14", "close": 243.71, "volume": 662130.0}, {"date": "2025-08-15", "close": 247.63, "volume": 740424.0}, {"date": "2025-08-18", "close": 245.96, "volume": 822634.0}, {"date": "2025-08-19", "close": 246.13, "volume": 767133.0}, {"date": "2025-08-20", "close": 251.93, "volume": 1498818.0}, {"date": "2025-08-21", "close": 249.25, "volume": 647318.0}, {"date": "2025-08-22", "close": 246.43, "volume": 706165.0}, {"date": "2025-08-25", "close": 249.08, "volume": 828655.0}, {"date": "2025-08-26", "close": 242.76, "volume": 1463003.0}, {"date": "2025-08-27", "close": 237.95, "volume": 1181169.0}, {"date": "2025-08-28", "close": 235.26, "volume": 1165894.0}, {"date": "2025-08-29", "close": 235.95, "volume": 819309.0}, {"date": "2025-09-02", "close": 231.88, "volume": 1139227.0}, {"date": "2025-09-03", "close": 235.41, "volume": 979696.0}, {"date": "2025-09-04", "close": 234.17, "volume": 745674.0}, {"date": "2025-09-05", "close": 232.58, "volume": 666406.0}, {"date": "2025-09-08", "close": 234.37, "volume": 753762.0}, {"date": "2025-09-09", "close": 232.43, "volume": 641107.0}, {"date": "2025-09-10", "close": 234.51, "volume": 593909.0}, {"date": "2025-09-11", "close": 236.37, "volume": 588572.0}, {"date": "2025-09-12", "close": 234.21, "volume": 601489.0}, {"date": "2025-09-15", "close": 234.09, "volume": 1136977.0}, {"date": "2025-09-16", "close": 233.74, "volume": 855542.0}, {"date": "2025-09-17", "close": 236.96, "volume": 606108.0}, {"date": "2025-09-18", "close": 234.43, "volume": 936435.0}, {"date": "2025-09-19", "close": 233.06, "volume": 982863.0}, {"date": "2025-09-22", "close": 236.62, "volume": 840121.0}, {"date": "2025-09-23", "close": 240.32, "volume": 1151029.0}, {"date": "2025-09-24", "close": 243.19, "volume": 959108.0}, {"date": "2025-09-25", "close": 243.99, "volume": 1124795.0}, {"date": "2025-09-26", "close": 243.52, "volume": 617672.0}, {"date": "2025-09-29", "close": 246.24, "volume": 834478.0}, {"date": "2025-09-30", "close": 245.25, "volume": 840543.0}, {"date": "2025-10-01", "close": 241.57, "volume": 806928.0}, {"date": "2025-10-02", "close": 241.49, "volume": 676645.0}, {"date": "2025-10-03", "close": 239.54, "volume": 637289.0}, {"date": "2025-10-06", "close": 236.84, "volume": 859412.0}, {"date": "2025-10-07", "close": 240.9, "volume": 618654.0}, {"date": "2025-10-08", "close": 241.26, "volume": 566400.0}, {"date": "2025-10-09", "close": 240.77, "volume": 492057.0}, {"date": "2025-10-10", "close": 244.71, "volume": 659680.0}, {"date": "2025-10-13", "close": 243.49, "volume": 734320.0}, {"date": "2025-10-14", "close": 238.21, "volume": 937725.0}, {"date": "2025-10-15", "close": 241.74, "volume": 834442.0}, {"date": "2025-10-16", "close": 235.97, "volume": 724738.0}, {"date": "2025-10-17", "close": 239.62, "volume": 725048.0}, {"date": "2025-10-20", "close": 237.09, "volume": 620181.0}, {"date": "2025-10-21", "close": 233.29, "volume": 507742.0}, {"date": "2025-10-22", "close": 237.35, "volume": 770539.0}, {"date": "2025-10-23", "close": 237.25, "volume": 483080.0}, {"date": "2025-10-24", "close": 238.75, "volume": 590975.0}, {"date": "2025-10-27", "close": 238.27, "volume": 633341.0}, {"date": "2025-10-28", "close": 238.53, "volume": 613851.0}, {"date": "2025-10-29", "close": 232.68, "volume": 897873.0}, {"date": "2025-10-30", "close": 236.81, "volume": 1125585.0}, {"date": "2025-10-31", "close": 245.64, "volume": 1758013.0}, {"date": "2025-11-03", "close": 246.92, "volume": 1031012.0}, {"date": "2025-11-04", "close": 250.26, "volume": 734637.0}, {"date": "2025-11-05", "close": 251.4, "volume": 774111.0}, {"date": "2025-11-06", "close": 252.64, "volume": 540561.0}, {"date": "2025-11-07", "close": 256.62, "volume": 978534.0}, {"date": "2025-11-10", "close": 259.14, "volume": 931964.0}, {"date": "2025-11-11", "close": 259.25, "volume": 840457.0}, {"date": "2025-11-12", "close": 260.88, "volume": 666938.0}, {"date": "2025-11-13", "close": 259.955, "volume": 714784.0}, {"date": "2025-11-14", "close": 258.35, "volume": 734119.0}, {"date": "2025-11-17", "close": 257.87, "volume": 640068.0}, {"date": "2025-11-18", "close": 259.11, "volume": 800513.0}, {"date": "2025-11-19", "close": 254.29, "volume": 867451.0}, {"date": "2025-11-20", "close": 255.32, "volume": 736352.0}, {"date": "2025-11-21", "close": 252.6, "volume": 861942.0}, {"date": "2025-11-24", "close": 254.5, "volume": 1517635.0}, {"date": "2025-11-25", "close": 257.32, "volume": 598138.0}, {"date": "2025-11-26", "close": 258.12, "volume": 529351.0}, {"date": "2025-11-28", "close": 258.17, "volume": 231586.0}, {"date": "2025-12-01", "close": 255.28, "volume": 652804.0}, {"date": "2025-12-02", "close": 254.35, "volume": 584051.0}, {"date": "2025-12-03", "close": 253.9, "volume": 556557.0}, {"date": "2025-12-04", "close": 254.92, "volume": 618948.0}, {"date": "2025-12-05", "close": 252.76, "volume": 503013.0}, {"date": "2025-12-08", "close": 253.22, "volume": 863298.0}, {"date": "2025-12-09", "close": 253.02, "volume": 490874.0}, {"date": "2025-12-10", "close": 249.06, "volume": 860834.0}, {"date": "2025-12-11", "close": 251.1, "volume": 666313.0}, {"date": "2025-12-12", "close": 253.02, "volume": 776369.0}, {"date": "2025-12-15", "close": 246.75, "volume": 1160058.0}, {"date": "2025-12-16", "close": 248.99, "volume": 830607.0}, {"date": "2025-12-17", "close": 252.26, "volume": 702561.0}, {"date": "2025-12-18", "close": 248.67, "volume": 736814.0}, {"date": "2025-12-19", "close": 247.27, "volume": 1323631.0}, {"date": "2025-12-22", "close": 251.83, "volume": 655410.0}, {"date": "2025-12-23", "close": 254.76, "volume": 376445.0}, {"date": "2025-12-24", "close": 255.96, "volume": 219249.0}, {"date": "2025-12-26", "close": 256.15, "volume": 256273.0}, {"date": "2025-12-29", "close": 256.11, "volume": 312273.0}, {"date": "2025-12-30", "close": 254.54, "volume": 378390.0}, {"date": "2025-12-31", "close": 251.0, "volume": 374859.0}, {"date": "2026-01-02", "close": 248.11, "volume": 475654.0}, {"date": "2026-01-05", "close": 252.11, "volume": 613829.0}, {"date": "2026-01-06", "close": 250.09, "volume": 652297.0}, {"date": "2026-01-07", "close": 255.16, "volume": 1300729.0}, {"date": "2026-01-08", "close": 260.54, "volume": 1675737.0}, {"date": "2026-01-09", "close": 260.95, "volume": 807842.0}, {"date": "2026-01-12", "close": 263.97, "volume": 1105278.0}, {"date": "2026-01-13", "close": 266.77, "volume": 981804.0}, {"date": "2026-01-14", "close": 268.81, "volume": 688606.0}, {"date": "2026-01-15", "close": 270.83, "volume": 732048.0}, {"date": "2026-01-16", "close": 273.55, "volume": 923215.0}, {"date": "2026-01-20", "close": 271.92, "volume": 711956.0}, {"date": "2026-01-21", "close": 273.07, "volume": 727826.0}, {"date": "2026-01-22", "close": 277.12, "volume": 753813.0}, {"date": "2026-01-23", "close": 276.39, "volume": 570197.0}, {"date": "2026-01-26", "close": 270.14, "volume": 1120405.0}, {"date": "2026-01-27", "close": 268.04, "volume": 774056.0}, {"date": "2026-01-28", "close": 264.6, "volume": 565032.0}, {"date": "2026-01-29", "close": 265.52, "volume": 933158.0}, {"date": "2026-01-30", "close": 265.06, "volume": 702790.0}, {"date": "2026-02-02", "close": 263.92, "volume": 983561.0}, {"date": "2026-02-03", "close": 268.68, "volume": 1238145.0}, {"date": "2026-02-04", "close": 271.2, "volume": 1083601.0}, {"date": "2026-02-05", "close": 275.28, "volume": 1465756.0}, {"date": "2026-02-06", "close": 273.36, "volume": 1623852.0}, {"date": "2026-02-09", "close": 280.88, "volume": 1015543.0}, {"date": "2026-02-10", "close": 274.07, "volume": 895132.0}, {"date": "2026-02-11", "close": 268.64, "volume": 690707.0}, {"date": "2026-02-12", "close": 270.6, "volume": 743669.0}, {"date": "2026-02-13", "close": 275.11, "volume": 850350.0}, {"date": "2026-02-17", "close": 284.2, "volume": 1356304.0}, {"date": "2026-02-18", "close": 285.39, "volume": 781299.0}, {"date": "2026-02-19", "close": 286.17, "volume": 550877.0}, {"date": "2026-02-20", "close": 288.68, "volume": 568694.0}, {"date": "2026-02-23", "close": 290.11, "volume": 1012185.0}, {"date": "2026-02-24", "close": 292.94, "volume": 574134.0}, {"date": "2026-02-25", "close": 291.27, "volume": 960778.0}, {"date": "2026-02-26", "close": 292.3, "volume": 591753.0}, {"date": "2026-02-27", "close": 299.72, "volume": 1352874.0}, {"date": "2026-03-02", "close": 297.49, "volume": 1140074.0}, {"date": "2026-03-03", "close": 304.43, "volume": 1055205.0}, {"date": "2026-03-04", "close": 300.62, "volume": 987066.0}, {"date": "2026-03-05", "close": 297.49, "volume": 767847.0}, {"date": "2026-03-06", "close": 301.27, "volume": 759130.0}, {"date": "2026-03-09", "close": 299.2, "volume": 994180.0}, {"date": "2026-03-10", "close": 285.52, "volume": 1685084.0}, {"date": "2026-03-11", "close": 284.0, "volume": 1292485.0}, {"date": "2026-03-12", "close": 290.25, "volume": 1100798.0}, {"date": "2026-03-13", "close": 289.9, "volume": 820198.0}, {"date": "2026-03-16", "close": 291.78, "volume": 1024018.0}, {"date": "2026-03-17", "close": 292.89, "volume": 737539.0}, {"date": "2026-03-18", "close": 286.97, "volume": 696047.0}, {"date": "2026-03-19", "close": 284.41, "volume": 612487.0}, {"date": "2026-03-20", "close": 283.95, "volume": 985792.0}, {"date": "2026-03-23", "close": 280.62, "volume": 1050493.0}, {"date": "2026-03-24", "close": 283.09, "volume": 671048.0}, {"date": "2026-03-25", "close": 277.04, "volume": 990120.0}, {"date": "2026-03-26", "close": 279.79, "volume": 824384.0}, {"date": "2026-03-27", "close": 273.0, "volume": 836582.0}, {"date": "2026-03-30", "close": 282.3, "volume": 678310.0}, {"date": "2026-03-31", "close": 281.07, "volume": 678484.0}, {"date": "2026-04-01", "close": 280.29, "volume": 855024.0}, {"date": "2026-04-02", "close": 289.95, "volume": 738643.0}, {"date": "2026-04-06", "close": 296.06, "volume": 596632.0}, {"date": "2026-04-07", "close": 295.64, "volume": 683944.0}, {"date": "2026-04-08", "close": 296.95, "volume": 842174.0}, {"date": "2026-04-09", "close": 294.82, "volume": 770987.0}, {"date": "2026-04-10", "close": 295.95, "volume": 705028.0}, {"date": "2026-04-13", "close": 300.3, "volume": 695269.0}, {"date": "2026-04-14", "close": 300.75, "volume": 688919.0}, {"date": "2026-04-15", "close": 304.99, "volume": 537592.0}, {"date": "2026-04-16", "close": 309.38, "volume": 790757.0}, {"date": "2026-04-17", "close": 299.94, "volume": 1555679.0}, {"date": "2026-04-20", "close": 304.4, "volume": 1251944.0}, {"date": "2026-04-21", "close": 299.25, "volume": 972176.0}, {"date": "2026-04-22", "close": 297.45, "volume": 935365.0}, {"date": "2026-04-23", "close": 300.12, "volume": 610048.0}, {"date": "2026-04-24", "close": 303.81, "volume": 662891.0}, {"date": "2026-04-27", "close": 298.44, "volume": 740527.0}, {"date": "2026-04-28", "close": 303.64, "volume": 666010.0}, {"date": "2026-04-29", "close": 305.6, "volume": 688681.0}, {"date": "2026-04-30", "close": 300.09, "volume": 889278.0}, {"date": "2026-05-01", "close": 326.96, "volume": 1568143.0}, {"date": "2026-05-04", "close": 338.91, "volume": 1233493.0}, {"date": "2026-05-05", "close": 343.98, "volume": 1003622.0}, {"date": "2026-05-06", "close": 346.0, "volume": 1027328.0}, {"date": "2026-05-07", "close": 338.65, "volume": 1030975.0}, {"date": "2026-05-08", "close": 348.56, "volume": 806593.0}, {"date": "2026-05-11", "close": 350.48, "volume": 1476612.0}, {"date": "2026-05-12", "close": 355.8, "volume": 1092904.0}, {"date": "2026-05-13", "close": 366.7, "volume": 894639.0}, {"date": "2026-05-14", "close": 358.67, "volume": 734238.0}, {"date": "2026-05-15", "close": 363.02, "volume": 1104224.0}, {"date": "2026-05-18", "close": 366.28, "volume": 646157.0}, {"date": "2026-05-19", "close": 362.97, "volume": 986770.0}, {"date": "2026-05-20", "close": 360.92, "volume": 956616.0}, {"date": "2026-05-21", "close": 351.94, "volume": 1031622.0}, {"date": "2026-05-22", "close": 357.35, "volume": 492877.0}, {"date": "2026-05-26", "close": 354.49, "volume": 737020.0}, {"date": "2026-05-27", "close": 347.69, "volume": 907268.0}, {"date": "2026-05-28", "close": 344.24, "volume": 756114.0}, {"date": "2026-05-29", "close": 333.56, "volume": 2573687.0}, {"date": "2026-06-01", "close": 300.99, "volume": 2829551.0}, {"date": "2026-06-02", "close": 275.59, "volume": 5000143.0}, {"date": "2026-06-03", "close": 285.1, "volume": 2414633.0}, {"date": "2026-06-04", "close": 286.03, "volume": 1708994.0}, {"date": "2026-06-05", "close": 281.91, "volume": 1520134.0}, {"date": "2026-06-08", "close": 280.32, "volume": 1566685.0}, {"date": "2026-06-09", "close": 290.6, "volume": 1793235.0}, {"date": "2026-06-10", "close": 301.08, "volume": 1401207.0}, {"date": "2026-06-11", "close": 295.9, "volume": 1245679.0}, {"date": "2026-06-12", "close": 294.91, "volume": 1159733.0}, {"date": "2026-06-15", "close": 292.91, "volume": 1570680.0}, {"date": "2026-06-16", "close": 265.24, "volume": 2743134.0}, {"date": "2026-06-17", "close": 254.69, "volume": 4216923.0}, {"date": "2026-06-18", "close": 249.1, "volume": 3051581.0}, {"date": "2026-06-22", "close": 255.98, "volume": 2369205.0}, {"date": "2026-06-23", "close": 257.42, "volume": 1500934.0}, {"date": "2026-06-24", "close": 249.59, "volume": 2121776.0}, {"date": "2026-06-25", "close": 244.98, "volume": 1824615.0}, {"date": "2026-06-26", "close": 242.21, "volume": 1741607.0}, {"date": "2026-06-29", "close": 231.51, "volume": 1948803.0}, {"date": "2026-06-30", "close": 242.67, "volume": 2108821.0}, {"date": "2026-07-01", "close": 247.72, "volume": 1246916.0}, {"date": "2026-07-02", "close": 248.99, "volume": 1367345.0}, {"date": "2026-07-06", "close": 245.08, "volume": 1317544.0}, {"date": "2026-07-07", "close": 258.64, "volume": 1590322.0}, {"date": "2026-07-08", "close": 264.98, "volume": 1545339.0}, {"date": "2026-07-09", "close": 267.85, "volume": 1048133.0}, {"date": "2026-07-10", "close": 268.07, "volume": 812569.0}, {"date": "2026-07-13", "close": 277.13, "volume": 1465025.0}, {"date": "2026-07-14", "close": 274.98, "volume": 824496.0}, {"date": "2026-07-15", "close": 277.11, "volume": 936337.0}, {"date": "2026-07-16", "close": 277.89, "volume": 1080010.0}, {"date": "2026-07-17", "close": 273.41, "volume": 1716587.0}, {"date": "2026-07-20", "close": 278.21, "volume": 849663.0}, {"date": "2026-07-21", "close": 274.4, "volume": 872896.0}, {"date": "2026-07-22", "close": 281.8, "volume": 1129666.0}, {"date": "2026-07-23", "close": 284.86, "volume": 980323.0}, {"date": "2026-07-24", "close": 285.07, "volume": 646578.0}, {"date": "2026-07-27", "close": 288.87, "volume": 990177.0}, {"date": "2026-07-28", "close": 297.39, "volume": 1136783.0}, {"date": "2026-07-29", "close": 307.81, "volume": 1383350.0}, {"date": "2026-07-30", "close": 296.52, "volume": 1635055.0}, {"date": "2026-07-31", "close": 310.23, "volume": 1697197.0}, {"date": "2026-08-03", "close": 297.83, "volume": 1063969.0}, {"date": "2026-08-04", "close": 288.42, "volume": 950266.0}, {"date": "2026-08-05", "close": 284.76, "volume": 935286.0}, {"date": "2026-08-06", "close": 289.17, "volume": 931611.0}, {"date": "2026-08-07", "close": 286.58, "volume": 755968.0}], "refreshing": true}