{"ticker": "CDNS", "overview": {"cik": "813672", "ticker": "CDNS", "name": "CADENCE DESIGN SYSTEMS INC", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0000813672-26-000109", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001921094-26-001062", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0000813672-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0000813672-26-000107", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0000813672-26-000106", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0000813672-26-000105", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0000813672-26-000104", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0000813672-26-000103", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0000813672-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0000813672-26-000101", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0000813672-26-000100", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001950047-26-009531", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0000813672-26-000099", "price_sensitive": false}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001968582-26-000944", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0000813672-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0000813672-26-000097", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0000813672-26-000096", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0000813672-26-000095", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001921094-26-000949", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0000813672-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0000813672-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001223726-26-000001", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0000813672-26-000092", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0000813672-26-000089", "price_sensitive": true}, {"form": "4", "date": "2026-07-23", "title": "FORM 4", "accession": "0000813672-26-000085", "price_sensitive": false}]}, "description": "CADENCE DESIGN SYSTEMS INC trades as CDNS on the NASDAQ and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 29 insider filings for the company, from July 2026 to October 2026. Across those, 4 insiders disclosed 6 sales totalling $4.81M. The most recent filing on record is dated 15 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 6, "sell_sum": 4806636.4111, "net": -4806636.4111, "insiders": 4, "first_date": "2026-07-22", "last_date": "2026-10-15"}, "metrics": {"ticker": "CDNS", "has_prices": true, "as_of": "2026-08-07", "last": 339.24, "prev_close": 338.42, "change": 0.8199999999999932, "change_pct": 0.0024230246439335534, "session_volume": 2092115.0, "vwap_5": 338.39747000418043, "vwap_20": 340.34172583255383, "vwap_60": 367.21407765270556, "vwap_250": 330.5127573101283, "high_52w": 416.39, "low_52w": 265.66, "avg_volume_20": 2445778.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000813672-26-000112", "src": "INSIDERS", "ticker": "CDNS", "cik": "813672", "company": "CADENCE DESIGN SYSTEMS INC", "company_raw": "CADENCE DESIGN SYSTEMS INC", "who": "Paul Cunningham", "who_key": "Cunningham Paul", "role": "Sr. Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 648260.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "President sells $648K of CDNS", "source_url": "https://www.sec.gov/Archives/edgar/data/1847883/000081367226000112/0000813672-26-000112-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26805}, {"id": "HOUSE-2026-20035491-T6", "src": "CONGRESS", "ticker": "CDNS", "cik": "", "company": "CADENCE DESIGN SYSTEMS INC", "company_raw": "Hern Family Foundation\nJT Cadence Design Systems, Inc. -\nCommon Stock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Kevin Hern dumps CDNS ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf", "trade_date": "2026-09-14", "timestamp": "2026-09-14", "mins": 71445}, {"id": "HOUSE-2026-20035491-T7", "src": "CONGRESS", "ticker": "CDNS", "cik": "", "company": "CADENCE DESIGN SYSTEMS INC", "company_raw": "Hern Family Foundation\nJT Cadence Design Systems, Inc. -\nCommon Stock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Kevin Hern dumps CDNS ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88725}, {"id": "0000813672-26-000098", "src": "INSIDERS", "ticker": "CDNS", "cik": "813672", "company": "CADENCE DESIGN SYSTEMS INC", "company_raw": "CADENCE DESIGN SYSTEMS INC", "who": "Paul Scannell", "who_key": "Scannell Paul", "role": "Sr. Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 94920.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "President trims $95K of CDNS", "source_url": "https://www.sec.gov/Archives/edgar/data/2031609/000081367226000098/0000813672-26-000098-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98805}, {"id": "0000813672-26-000096", "src": "INSIDERS", "ticker": "CDNS", "cik": "813672", "company": "CADENCE DESIGN SYSTEMS INC", "company_raw": "CADENCE DESIGN SYSTEMS INC", "who": "Paul Cunningham", "who_key": "Cunningham Paul", "role": "Sr. Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "President files routine paperwork on CDNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1847883/000081367226000096/0000813672-26-000096-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100245}, {"id": "0000813672-26-000097", "src": "INSIDERS", "ticker": "CDNS", "cik": "813672", "company": "CADENCE DESIGN SYSTEMS INC", "company_raw": "CADENCE DESIGN SYSTEMS INC", "who": "Vincentelli Alberto Sangiovanni", "who_key": "SANGIOVANNI VINCENTELLI ALBERTO", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 401094.5502, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director sells $401K of CDNS", "source_url": "https://www.sec.gov/Archives/edgar/data/1181490/000081367226000097/0000813672-26-000097-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100245}, {"id": "0000813672-26-000095", "src": "INSIDERS", "ticker": "CDNS", "cik": "813672", "company": "CADENCE DESIGN SYSTEMS INC", "company_raw": "CADENCE DESIGN SYSTEMS INC", "who": "Chin-Chi Teng", "who_key": "TENG CHIN-CHI", "role": "Sr. Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1488166.68, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "$1.5M sale: The president lightens up on CDNS", "source_url": "https://www.sec.gov/Archives/edgar/data/1751946/000081367226000095/0000813672-26-000095-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106005}, {"id": "0000813672-26-000094", "src": "INSIDERS", "ticker": "CDNS", "cik": "813672", "company": "CADENCE DESIGN SYSTEMS INC", "company_raw": "CADENCE DESIGN SYSTEMS INC", "who": "Paul Scannell", "who_key": "Scannell Paul", "role": "Sr. Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 58548.07000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "President files routine paperwork on CDNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2031609/000081367226000094/0000813672-26-000094-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111765}, {"id": "0000813672-26-000093", "src": "INSIDERS", "ticker": "CDNS", "cik": "813672", "company": "CADENCE DESIGN SYSTEMS INC", "company_raw": "CADENCE DESIGN SYSTEMS INC", "who": "Paul Cunningham", "who_key": "Cunningham Paul", "role": "Sr. Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 646640.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "President sells $647K of CDNS", "source_url": "https://www.sec.gov/Archives/edgar/data/1847883/000081367226000093/0000813672-26-000093-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111765}, {"id": "0001223726-26-000001", "src": "INSIDERS", "ticker": "CDNS", "cik": "813672", "company": "CADENCE DESIGN SYSTEMS INC", "company_raw": "CADENCE DESIGN SYSTEMS INC", "who": "Young Sohn", "who_key": "SOHN YOUNG", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on CDNS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1223726/000122372626000001/0001223726-26-000001-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137685}, {"id": "0000813672-26-000085", "src": "INSIDERS", "ticker": "CDNS", "cik": "813672", "company": "CADENCE DESIGN SYSTEMS INC", "company_raw": "CADENCE DESIGN SYSTEMS INC", "who": "Chin-Chi Teng", "who_key": "TENG CHIN-CHI", "role": "Sr. Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1527555.1808999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Insider offloads $1.5M of CDNS", "source_url": "https://www.sec.gov/Archives/edgar/data/813672/000081367226000085/0000813672-26-000085-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149205}, {"id": "HOUSE-2026-20034968-T0", "src": "CONGRESS", "ticker": "CDNS", "cik": "", "company": "CADENCE DESIGN SYSTEMS INC", "company_raw": ".\nGains >\n$200?\nCadence Design Systems, Inc. -\nCommon Stock", "who": "Hon. Byron Donalds", "who_key": "Hon. Byron Donalds", "role": "House \u00b7 FL19", "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. Byron Donalds sells CDNS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034968.pdf", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216885}, {"id": "13DG-0002100119-26-000211", "src": "13DG", "ticker": "CDNS", "cik": "813672", "company": "CADENCE DESIGN SYSTEMS INC", "company_raw": "CADENCE DESIGN SYSTEMS INC", "who": "Cadence Design Systems Inc", "who_key": "CADENCE DESIGN SYSTEMS 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": "Services-Prepackaged Software", "country": "United States", "headline": "CADENCE DESIGN SYSTEMS INC crosses 5% of CDNS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/813672/0002100119-26-000211-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-7", "src": "CONGRESS", "ticker": "CDNS", "cik": "", "company": "CADENCE DESIGN SYSTEMS INC", "company_raw": "Cadence Design Systems, Inc. - Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "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": "Sen. Alan Armstrong trims CDNS ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}, {"id": "HOUSE-2025-20032211-T22", "src": "CONGRESS", "ticker": "CDNS", "cik": "", "company": "CADENCE DESIGN SYSTEMS INC", "company_raw": "unt Cap.\nGains >\n$200?\nSP Cadence Design Systems, Inc. -\nCommon Stock", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "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. Valerie Hoyle trims CDNS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf", "trade_date": "2025-09-23", "timestamp": "2025-09-23", "mins": 584085}, {"id": "HOUSE-2025-20031022-T10", "src": "CONGRESS", "ticker": "CDNS", "cik": "", "company": "CADENCE DESIGN SYSTEMS INC", "company_raw": "t Trust > Bank of America\nCadence Design Systems, Inc. -\nCommon Stock", "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": "On the Hill: Hon. Gilbert Cisneros sells CDNS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031022.pdf", "trade_date": "2025-08-05", "timestamp": "2025-08-05", "mins": 654645}, {"id": "HOUSE-2025-20030387-T51", "src": "CONGRESS", "ticker": "CDNS", "cik": "", "company": "CADENCE DESIGN SYSTEMS INC", "company_raw": "Trust\nD: Account Closing\nCadence Design Systems, Inc. -\nCommon Stock", "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": "Capitol Hill trade: Hon. Jefferson Shreve dumps CDNS ($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": 777045}, {"id": "HOUSE-2025-20029084-T8", "src": "CONGRESS", "ticker": "CDNS", "cik": "", "company": "CADENCE DESIGN SYSTEMS INC", "company_raw": "Capital Management (2)\nSP Cadence Design Systems, Inc. -\nCommon Stock", "who": "Hon. Greg Landsman", "who_key": "Hon. Greg Landsman", "role": "House \u00b7 OH01", "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. Greg Landsman trims CDNS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029084.pdf", "trade_date": "2025-03-27", "timestamp": "2025-03-27", "mins": 843285}, {"id": "HOUSE-2025-20029055-T1", "src": "CONGRESS", "ticker": "CDNS", "cik": "", "company": "CADENCE DESIGN SYSTEMS INC", "company_raw": "rgan Brokerage Account #2\nCadence Design Systems, Inc. -\nCommon Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "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. Rob Bresnahan adds CDNS to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029055.pdf", "trade_date": "2025-03-17", "timestamp": "2025-03-17", "mins": 857685}, {"id": "HOUSE-2025-20027891-T4", "src": "CONGRESS", "ticker": "CDNS", "cik": "", "company": "CADENCE DESIGN SYSTEMS INC", "company_raw": "t Trust > Bank of America\nCadence Design Systems, Inc. -\nCommon Stock", "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": "On the Hill: Hon. Gilbert Cisneros sells CDNS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027891.pdf", "trade_date": "2025-02-26", "timestamp": "2025-02-26", "mins": 885045}, {"id": "HOUSE-2025-20024346-T20", "src": "CONGRESS", "ticker": "CDNS", "cik": "", "company": "CADENCE DESIGN SYSTEMS INC", "company_raw": "Ownership LPL Account\nJT Cadence Design Systems, Inc. -\nCommon Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "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. Rob Bresnahan sells CDNS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20024346.pdf", "trade_date": "2025-01-13", "timestamp": "2025-01-13", "mins": 948405}, {"id": "HOUSE-2025-20032070-T44", "src": "CONGRESS", "ticker": "CDNS", "cik": "", "company": "CADENCE DESIGN SYSTEMS INC", "company_raw": "Fidelity Rollover IRA\nSP Cadence Design Systems, Inc. -\nCommon Stock", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "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. Valerie Hoyle buys CDNS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf", "trade_date": "2024-10-29", "timestamp": "2024-10-29", "mins": 1057845}, {"id": "SENATE-0a25588da3f84ed6971a706097f78e3a-89", "src": "CONGRESS", "ticker": "CDNS", "cik": "", "company": "CADENCE DESIGN SYSTEMS INC", "company_raw": "Cadence Design Systems, Inc. - Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (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": "Capitol Hill trade: Sen. Thomas H Tuberville dumps CDNS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/", "trade_date": "2024-05-03", "timestamp": "2024-05-03", "mins": 1315605}, {"id": "SENATE-b5272e540ad8462c97f59af1ea47b1f1-89", "src": "CONGRESS", "ticker": "CDNS", "cik": "", "company": "CADENCE DESIGN SYSTEMS INC", "company_raw": "Cadence Design Systems, Inc. - Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville sells CDNS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5272e54-0ad8-462c-97f5-9af1ea47b1f1/", "trade_date": "2024-05-03", "timestamp": "2024-05-03", "mins": 1315605}, {"id": "HOUSE-2024-20025622-T19", "src": "CONGRESS", "ticker": "CDNS", "cik": "", "company": "CADENCE DESIGN SYSTEMS INC", "company_raw": "ndsman Traditional IRA\nJT Cadence Design Systems, Inc. -\nCommon Stock", "who": "Hon. Greg Landsman", "who_key": "Hon. Greg Landsman", "role": "House \u00b7 OH01", "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. Greg Landsman trims CDNS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025622.pdf", "trade_date": "2024-04-12", "timestamp": "2024-04-12", "mins": 1345845}, {"id": "HOUSE-2024-20025622-T17", "src": "CONGRESS", "ticker": "CDNS", "cik": "", "company": "CADENCE DESIGN SYSTEMS INC", "company_raw": "Capital Management (1)\nJT Cadence Design Systems, Inc. -\nCommon Stock", "who": "Hon. Greg Landsman", "who_key": "Hon. Greg Landsman", "role": "House \u00b7 OH01", "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. Greg Landsman buys CDNS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025622.pdf", "trade_date": "2023-11-16", "timestamp": "2023-11-16", "mins": 1558965}, {"id": "HOUSE-2024-20025622-T18", "src": "CONGRESS", "ticker": "CDNS", "cik": "", "company": "CADENCE DESIGN SYSTEMS INC", "company_raw": "Capital Management (1)\nSP Cadence Design Systems, Inc. -\nCommon Stock", "who": "Hon. Greg Landsman", "who_key": "Hon. Greg Landsman", "role": "House \u00b7 OH01", "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. Greg Landsman buys CDNS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025622.pdf", "trade_date": "2023-11-15", "timestamp": "2023-11-15", "mins": 1560405}, {"id": "HOUSE-2022-20021704-T2", "src": "CONGRESS", "ticker": "CDNS", "cik": "", "company": "CADENCE DESIGN SYSTEMS INC", "company_raw": "F S: New\nS O: Hern Family Foundation\nJT Cadence Design Systems, Inc.", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "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": "On the Hill: Hon. Kevin Hern buys CDNS ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021704.pdf", "trade_date": "2022-08-18", "timestamp": "2022-08-18", "mins": 2214165}, {"id": "SENATE-0f1deb54a35046469365899394573269-52", "src": "CONGRESS", "ticker": "CDNS", "cik": "", "company": "CADENCE DESIGN SYSTEMS INC", "company_raw": "Cadence Design Systems, Inc. - Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (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": "Capitol Hill trade: Sen. Thomas H Tuberville picks up CDNS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f1deb54-a350-4646-9365-899394573269/", "trade_date": "2022-03-30", "timestamp": "2022-03-30", "mins": 2417205}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000211", "src": "13DG", "ticker": "CDNS", "cik": "813672", "company": "CADENCE DESIGN SYSTEMS INC", "company_raw": "CADENCE DESIGN SYSTEMS INC", "who": "Cadence Design Systems Inc", "who_key": "CADENCE DESIGN SYSTEMS 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": "Services-Prepackaged Software", "country": "United States", "headline": "CADENCE DESIGN SYSTEMS INC crosses 5% of CDNS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/813672/0002100119-26-000211-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Cadence Design Systems, Inc. - Common Stock", "new_value": "CADENCE DESIGN SYSTEMS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000813672", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000813672", "applied": 1, "detected_at": "2026-09-10T23:38:54.776422"}]}, "key_people": [{"who": "Chin-Chi Teng", "who_key": "TENG CHIN-CHI", "role": "Sr. Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3015721.8608999997, "net": -3015721.8608999997, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1488166.68, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751946/000081367226000095/0000813672-26-000095-index.htm"}, {"action": "SELL", "amount": 1527555.1808999998, "date": "2026-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/813672/000081367226000085/0000813672-26-000085-index.htm"}], "latest": {"action": "SELL", "amount": 1488166.68, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1751946/000081367226000095/0000813672-26-000095-index.htm"}}, {"who": "Paul Cunningham", "who_key": "Cunningham Paul", "role": "Sr. Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1294900.0, "net": -1294900.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 648260.0, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847883/000081367226000112/0000813672-26-000112-index.htm"}, {"action": "SELL", "amount": 646640.0, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847883/000081367226000093/0000813672-26-000093-index.htm"}], "latest": {"action": "SELL", "amount": 648260.0, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1847883/000081367226000112/0000813672-26-000112-index.htm"}}, {"who": "Vincentelli Alberto Sangiovanni", "who_key": "SANGIOVANNI VINCENTELLI ALBERTO", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 401094.5502, "net": -401094.5502, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 401094.5502, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1181490/000081367226000097/0000813672-26-000097-index.htm"}], "latest": {"action": "SELL", "amount": 401094.5502, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1181490/000081367226000097/0000813672-26-000097-index.htm"}}, {"who": "Paul Scannell", "who_key": "Scannell Paul", "role": "Sr. Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 94920.0, "net": -94920.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 94920.0, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2031609/000081367226000098/0000813672-26-000098-index.htm"}], "latest": {"action": "SELL", "amount": 94920.0, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2031609/000081367226000098/0000813672-26-000098-index.htm"}}, {"who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 50001.0, "net": -50001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}}, {"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 50001.0, "net": -50001.0, "trades": 1, "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"}], "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": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 30002.0, "net": -15001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2026-09-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2026-09-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2022-08-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021704.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2026-09-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf"}}, {"who": "Hon. Greg Landsman", "who_key": "Hon. Greg Landsman", "role": "House \u00b7 OH01", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-03-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029084.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-04-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025622.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-11-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025622.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-11-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025622.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-03-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029084.pdf"}}], "activity": [{"date": "2026-08-17", "net": -646640.0}, {"date": "2026-08-21", "net": -1488166.68}, {"date": "2026-08-25", "net": -401094.5502}, {"date": "2026-08-26", "net": -94920.0}, {"date": "2026-09-02", "net": -15001.0}, {"date": "2026-09-14", "net": -15001.0}, {"date": "2026-10-15", "net": -648260.0}], "announcements": [{"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0000813672-26-000109", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001921094-26-001062", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0000813672-26-000108", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0000813672-26-000107", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0000813672-26-000106", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0000813672-26-000105", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0000813672-26-000104", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0000813672-26-000103", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0000813672-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0000813672-26-000101", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0000813672-26-000100", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001950047-26-009531", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0000813672-26-000099", "price_sensitive": false}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001968582-26-000944", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0000813672-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0000813672-26-000097", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0000813672-26-000096", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0000813672-26-000095", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001921094-26-000949", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0000813672-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0000813672-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0001223726-26-000001", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0000813672-26-000092", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0000813672-26-000089", "price_sensitive": true}, {"form": "4", "date": "2026-07-23", "title": "FORM 4", "accession": "0000813672-26-000085", "price_sensitive": false}], "performance": {"ticker": "CDNS", "has_prices": true, "summary": {"n": 6, "avg": 0.4875447206636589, "win_rate": 1.0, "best": 1.077276345600392, "worst": 0.19261733169274045, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-03-17", "score": 0.0, "ref_price": 255.11, "return": 0.32977931088550033}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 284.45, "return": 0.19261733169274045}, {"who": "Hon. Greg Landsman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH01", "amount": 1001.0, "date": "2023-11-16", "score": 0.0, "ref_price": 266.99, "return": 0.2706093861193303}, {"who": "Hon. Greg Landsman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH01", "amount": 1001.0, "date": "2023-11-15", "score": 0.0, "ref_price": 265.79, "return": 0.2763459874336882}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 15001.0, "date": "2022-08-18", "score": 0.0, "ref_price": 190.73, "return": 0.7786399622503016}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2022-03-30", "score": 0.0, "ref_price": 163.31, "return": 1.077276345600392}]}, "price_series": [{"date": "2016-08-08", "close": 24.69, "volume": 1125420.0}, {"date": "2016-08-09", "close": 24.63, "volume": 1665904.0}, {"date": "2016-08-10", "close": 24.68, "volume": 1343673.0}, {"date": "2016-08-11", "close": 24.8, "volume": 1739175.0}, {"date": "2016-08-12", "close": 24.71, "volume": 1182023.0}, {"date": "2016-08-15", "close": 24.75, "volume": 1982906.0}, {"date": "2016-08-16", "close": 24.37, "volume": 2223870.0}, {"date": "2016-08-17", "close": 24.42, "volume": 1877037.0}, {"date": "2016-08-18", "close": 24.76, "volume": 1323372.0}, {"date": "2016-08-19", "close": 24.99, "volume": 1982769.0}, {"date": "2016-08-22", "close": 24.95, "volume": 1397000.0}, {"date": "2016-08-23", "close": 25.24, "volume": 1361657.0}, {"date": "2016-08-24", "close": 25.21, "volume": 2585349.0}, {"date": "2016-08-25", "close": 25.43, "volume": 1608173.0}, {"date": "2016-08-26", "close": 25.57, "volume": 1749819.0}, {"date": "2016-08-29", "close": 25.57, "volume": 2303017.0}, {"date": "2016-08-30", "close": 25.52, "volume": 1429891.0}, {"date": "2016-08-31", "close": 25.44, "volume": 3213088.0}, {"date": "2016-09-01", "close": 25.51, "volume": 1571087.0}, {"date": "2016-09-02", "close": 25.91, "volume": 1493889.0}, {"date": "2016-09-06", "close": 25.84, "volume": 1483856.0}, {"date": "2016-09-07", "close": 25.98, "volume": 1521595.0}, {"date": "2016-09-08", "close": 25.71, "volume": 1227518.0}, {"date": "2016-09-09", "close": 25.04, "volume": 1736932.0}, {"date": "2016-09-12", "close": 25.29, "volume": 1559093.0}, {"date": "2016-09-13", "close": 24.62, "volume": 2249844.0}, {"date": "2016-09-14", "close": 24.39, "volume": 2523795.0}, {"date": "2016-09-15", "close": 24.83, "volume": 2245539.0}, {"date": "2016-09-16", "close": 24.23, "volume": 4874403.0}, {"date": "2016-09-19", "close": 24.4, "volume": 2272313.0}, {"date": "2016-09-20", "close": 24.5, "volume": 1839358.0}, {"date": "2016-09-21", "close": 24.66, "volume": 1894145.0}, {"date": "2016-09-22", "close": 25.08, "volume": 2126772.0}, {"date": "2016-09-23", "close": 24.81, "volume": 1017417.0}, {"date": "2016-09-26", "close": 24.78, "volume": 1036558.0}, {"date": "2016-09-27", "close": 25.15, "volume": 1408597.0}, {"date": "2016-09-28", "close": 25.32, "volume": 997588.0}, {"date": "2016-09-29", "close": 25.22, "volume": 1385941.0}, {"date": "2016-09-30", "close": 25.53, "volume": 1758558.0}, {"date": "2016-10-03", "close": 25.41, "volume": 1341681.0}, {"date": "2016-10-04", "close": 25.35, "volume": 1169986.0}, {"date": "2016-10-05", "close": 25.47, "volume": 1894519.0}, {"date": "2016-10-06", "close": 25.49, "volume": 1108551.0}, {"date": "2016-10-07", "close": 25.53, "volume": 1518905.0}, {"date": "2016-10-10", "close": 26.25, "volume": 1908221.0}, {"date": "2016-10-11", "close": 25.66, "volume": 1864473.0}, {"date": "2016-10-12", "close": 25.75, "volume": 1097894.0}, {"date": "2016-10-13", "close": 25.92, "volume": 2341346.0}, {"date": "2016-10-14", "close": 25.99, "volume": 1456628.0}, {"date": "2016-10-17", "close": 25.95, "volume": 1428388.0}, {"date": "2016-10-18", "close": 26.24, "volume": 1096529.0}, {"date": "2016-10-19", "close": 26.14, "volume": 2169013.0}, {"date": "2016-10-20", "close": 25.82, "volume": 1887574.0}, {"date": "2016-10-21", "close": 25.71, "volume": 1833708.0}, {"date": "2016-10-24", "close": 25.74, "volume": 2832394.0}, {"date": "2016-10-25", "close": 25.5, "volume": 5224206.0}, {"date": "2016-10-26", "close": 25.52, "volume": 2913703.0}, {"date": "2016-10-27", "close": 25.36, "volume": 2034673.0}, {"date": "2016-10-28", "close": 25.38, "volume": 1480417.0}, {"date": "2016-10-31", "close": 25.58, "volume": 1715896.0}, {"date": "2016-11-01", "close": 25.16, "volume": 1877067.0}, {"date": "2016-11-02", "close": 24.76, "volume": 2761262.0}, {"date": "2016-11-03", "close": 24.79, "volume": 1793469.0}, {"date": "2016-11-04", "close": 24.93, "volume": 1427400.0}, {"date": "2016-11-07", "close": 25.44, "volume": 1106671.0}, {"date": "2016-11-08", "close": 25.46, "volume": 1445173.0}, {"date": "2016-11-09", "close": 25.06, "volume": 2330689.0}, {"date": "2016-11-10", "close": 24.84, "volume": 2738500.0}, {"date": "2016-11-11", "close": 25.33, "volume": 2129491.0}, {"date": "2016-11-14", "close": 25.51, "volume": 5489896.0}, {"date": "2016-11-15", "close": 25.44, "volume": 3296914.0}, {"date": "2016-11-16", "close": 25.85, "volume": 1972535.0}, {"date": "2016-11-17", "close": 26.48, "volume": 1967312.0}, {"date": "2016-11-18", "close": 26.4, "volume": 1491872.0}, {"date": "2016-11-21", "close": 26.86, "volume": 2369115.0}, {"date": "2016-11-22", "close": 26.77, "volume": 2490543.0}, {"date": "2016-11-23", "close": 26.49, "volume": 2525071.0}, {"date": "2016-11-25", "close": 26.76, "volume": 706323.0}, {"date": "2016-11-28", "close": 26.52, "volume": 1436979.0}, {"date": "2016-11-29", "close": 26.59, "volume": 1335198.0}, {"date": "2016-11-30", "close": 26.28, "volume": 2041970.0}, {"date": "2016-12-01", "close": 25.18, "volume": 2138092.0}, {"date": "2016-12-02", "close": 25.32, "volume": 2001800.0}, {"date": "2016-12-05", "close": 25.53, "volume": 1613585.0}, {"date": "2016-12-06", "close": 25.59, "volume": 1656288.0}, {"date": "2016-12-07", "close": 25.96, "volume": 1796704.0}, {"date": "2016-12-08", "close": 26.18, "volume": 1453049.0}, {"date": "2016-12-09", "close": 25.95, "volume": 1584515.0}, {"date": "2016-12-12", "close": 25.85, "volume": 1740086.0}, {"date": "2016-12-13", "close": 25.83, "volume": 1678632.0}, {"date": "2016-12-14", "close": 25.66, "volume": 1471441.0}, {"date": "2016-12-15", "close": 25.53, "volume": 2315211.0}, {"date": "2016-12-16", "close": 25.54, "volume": 5104026.0}, {"date": "2016-12-19", "close": 25.69, "volume": 1766142.0}, {"date": "2016-12-20", "close": 25.92, "volume": 1262000.0}, {"date": "2016-12-21", "close": 25.78, "volume": 985854.0}, {"date": "2016-12-22", "close": 25.52, "volume": 985775.0}, {"date": "2016-12-23", "close": 25.76, "volume": 781439.0}, {"date": "2016-12-27", "close": 25.88, "volume": 812644.0}, {"date": "2016-12-28", "close": 25.39, "volume": 1180290.0}, {"date": "2016-12-29", "close": 25.52, "volume": 734802.0}, {"date": "2016-12-30", "close": 25.22, "volume": 1064157.0}, {"date": "2017-01-03", "close": 25.34, "volume": 1367726.0}, {"date": "2017-01-04", "close": 25.57, "volume": 2025164.0}, {"date": "2017-01-05", "close": 25.66, "volume": 1196418.0}, {"date": "2017-01-06", "close": 25.65, "volume": 1072572.0}, {"date": "2017-01-09", "close": 25.72, "volume": 996275.0}, {"date": "2017-01-10", "close": 25.77, "volume": 976554.0}, {"date": "2017-01-11", "close": 26.11, "volume": 1017825.0}, {"date": "2017-01-12", "close": 25.94, "volume": 878175.0}, {"date": "2017-01-13", "close": 26.07, "volume": 882206.0}, {"date": "2017-01-17", "close": 25.8, "volume": 919925.0}, {"date": "2017-01-18", "close": 25.91, "volume": 962414.0}, {"date": "2017-01-19", "close": 25.97, "volume": 1077064.0}, {"date": "2017-01-20", "close": 25.94, "volume": 973886.0}, {"date": "2017-01-23", "close": 25.67, "volume": 1474545.0}, {"date": "2017-01-24", "close": 26.23, "volume": 2415765.0}, {"date": "2017-01-25", "close": 26.26, "volume": 1438117.0}, {"date": "2017-01-26", "close": 25.96, "volume": 1185700.0}, {"date": "2017-01-27", "close": 26.22, "volume": 934148.0}, {"date": "2017-01-30", "close": 26.12, "volume": 1460956.0}, {"date": "2017-01-31", "close": 26.03, "volume": 3939816.0}, {"date": "2017-02-01", "close": 25.82, "volume": 3228616.0}, {"date": "2017-02-02", "close": 28.93, "volume": 10785110.0}, {"date": "2017-02-03", "close": 29.13, "volume": 5230867.0}, {"date": "2017-02-06", "close": 29.38, "volume": 2257041.0}, {"date": "2017-02-07", "close": 29.38, "volume": 2730087.0}, {"date": "2017-02-08", "close": 29.24, "volume": 2024926.0}, {"date": "2017-02-09", "close": 29.55, "volume": 1682264.0}, {"date": "2017-02-10", "close": 29.53, "volume": 1562288.0}, {"date": "2017-02-13", "close": 29.82, "volume": 1673202.0}, {"date": "2017-02-14", "close": 29.92, "volume": 1289694.0}, {"date": "2017-02-15", "close": 30.1, "volume": 2377899.0}, {"date": "2017-02-16", "close": 30.24, "volume": 3381692.0}, {"date": "2017-02-17", "close": 30.2, "volume": 3707204.0}, {"date": "2017-02-21", "close": 30.79, "volume": 2624538.0}, {"date": "2017-02-22", "close": 30.86, "volume": 1901357.0}, {"date": "2017-02-23", "close": 30.78, "volume": 2416104.0}, {"date": "2017-02-24", "close": 31.29, "volume": 1935748.0}, {"date": "2017-02-27", "close": 31.54, "volume": 2249356.0}, {"date": "2017-02-28", "close": 30.9, "volume": 2523822.0}, {"date": "2017-03-01", "close": 31.31, "volume": 2651615.0}, {"date": "2017-03-02", "close": 31.09, "volume": 1421735.0}, {"date": "2017-03-03", "close": 31.1, "volume": 1666134.0}, {"date": "2017-03-06", "close": 31.01, "volume": 1161906.0}, {"date": "2017-03-07", "close": 31.24, "volume": 2304956.0}, {"date": "2017-03-08", "close": 31.33, "volume": 1940920.0}, {"date": "2017-03-09", "close": 31.23, "volume": 1405365.0}, {"date": "2017-03-10", "close": 31.4, "volume": 1606725.0}, {"date": "2017-03-13", "close": 31.67, "volume": 1796747.0}, {"date": "2017-03-14", "close": 31.6, "volume": 851622.0}, {"date": "2017-03-15", "close": 31.58, "volume": 2968828.0}, {"date": "2017-03-16", "close": 31.63, "volume": 1269062.0}, {"date": "2017-03-17", "close": 31.86, "volume": 3362206.0}, {"date": "2017-03-20", "close": 31.93, "volume": 1383653.0}, {"date": "2017-03-21", "close": 31.51, "volume": 1689241.0}, {"date": "2017-03-22", "close": 31.78, "volume": 1115213.0}, {"date": "2017-03-23", "close": 31.73, "volume": 988075.0}, {"date": "2017-03-24", "close": 31.61, "volume": 1298868.0}, {"date": "2017-03-27", "close": 31.68, "volume": 2097196.0}, {"date": "2017-03-28", "close": 31.38, "volume": 2091409.0}, {"date": "2017-03-29", "close": 31.52, "volume": 2378036.0}, {"date": "2017-03-30", "close": 31.35, "volume": 2284558.0}, {"date": "2017-03-31", "close": 31.4, "volume": 4610647.0}, {"date": "2017-04-03", "close": 31.15, "volume": 3303380.0}, {"date": "2017-04-04", "close": 31.1, "volume": 2471189.0}, {"date": "2017-04-05", "close": 30.85, "volume": 2916647.0}, {"date": "2017-04-06", "close": 31.17, "volume": 2422321.0}, {"date": "2017-04-07", "close": 31.18, "volume": 2474890.0}, {"date": "2017-04-10", "close": 31.35, "volume": 1289812.0}, {"date": "2017-04-11", "close": 31.48, "volume": 2347008.0}, {"date": "2017-04-12", "close": 31.27, "volume": 1931669.0}, {"date": "2017-04-13", "close": 31.11, "volume": 1218709.0}, {"date": "2017-04-17", "close": 31.38, "volume": 2059021.0}, {"date": "2017-04-18", "close": 32.16, "volume": 3231500.0}, {"date": "2017-04-19", "close": 32.45, "volume": 2556750.0}, {"date": "2017-04-20", "close": 32.77, "volume": 3382436.0}, {"date": "2017-04-21", "close": 32.88, "volume": 3103861.0}, {"date": "2017-04-24", "close": 33.48, "volume": 3892015.0}, {"date": "2017-04-25", "close": 31.93, "volume": 5475309.0}, {"date": "2017-04-26", "close": 31.75, "volume": 3437839.0}, {"date": "2017-04-27", "close": 32.04, "volume": 1855401.0}, {"date": "2017-04-28", "close": 32.57, "volume": 3029899.0}, {"date": "2017-05-01", "close": 32.71, "volume": 2592156.0}, {"date": "2017-05-02", "close": 32.79, "volume": 2019157.0}, {"date": "2017-05-03", "close": 32.76, "volume": 1622435.0}, {"date": "2017-05-04", "close": 32.76, "volume": 1219658.0}, {"date": "2017-05-05", "close": 33.04, "volume": 1298824.0}, {"date": "2017-05-08", "close": 32.83, "volume": 1474547.0}, {"date": "2017-05-09", "close": 33.0, "volume": 1429864.0}, {"date": "2017-05-10", "close": 32.93, "volume": 1223048.0}, {"date": "2017-05-11", "close": 32.99, "volume": 1906978.0}, {"date": "2017-05-12", "close": 32.89, "volume": 921883.0}, {"date": "2017-05-15", "close": 33.15, "volume": 1410453.0}, {"date": "2017-05-16", "close": 33.24, "volume": 1675440.0}, {"date": "2017-05-17", "close": 32.39, "volume": 1552450.0}, {"date": "2017-05-18", "close": 32.32, "volume": 2941466.0}, {"date": "2017-05-19", "close": 32.78, "volume": 2159573.0}, {"date": "2017-05-22", "close": 33.53, "volume": 2466780.0}, {"date": "2017-05-23", "close": 34.02, "volume": 3139267.0}, {"date": "2017-05-24", "close": 34.27, "volume": 2724352.0}, {"date": "2017-05-25", "close": 34.76, "volume": 2108378.0}, {"date": "2017-05-26", "close": 34.93, "volume": 2226474.0}, {"date": "2017-05-30", "close": 34.93, "volume": 1549554.0}, {"date": "2017-05-31", "close": 35.14, "volume": 4857650.0}, {"date": "2017-06-01", "close": 34.98, "volume": 2589794.0}, {"date": "2017-06-02", "close": 35.27, "volume": 1871150.0}, {"date": "2017-06-05", "close": 35.52, "volume": 1277889.0}, {"date": "2017-06-06", "close": 35.41, "volume": 1357718.0}, {"date": "2017-06-07", "close": 35.35, "volume": 1744922.0}, {"date": "2017-06-08", "close": 35.44, "volume": 1079824.0}, {"date": "2017-06-09", "close": 34.72, "volume": 1375729.0}, {"date": "2017-06-12", "close": 34.23, "volume": 3393421.0}, {"date": "2017-06-13", "close": 34.4, "volume": 2155087.0}, {"date": "2017-06-14", "close": 34.34, "volume": 1247312.0}, {"date": "2017-06-15", "close": 34.15, "volume": 1187540.0}, {"date": "2017-06-16", "close": 34.18, "volume": 2408013.0}, {"date": "2017-06-19", "close": 34.26, "volume": 2862703.0}, {"date": "2017-06-20", "close": 34.09, "volume": 1521690.0}, {"date": "2017-06-21", "close": 34.27, "volume": 1959922.0}, {"date": "2017-06-22", "close": 34.28, "volume": 1122290.0}, {"date": "2017-06-23", "close": 34.26, "volume": 2101069.0}, {"date": "2017-06-26", "close": 34.3, "volume": 1072611.0}, {"date": "2017-06-27", "close": 33.69, "volume": 1064895.0}, {"date": "2017-06-28", "close": 34.09, "volume": 1137784.0}, {"date": "2017-06-29", "close": 33.44, "volume": 1341207.0}, {"date": "2017-06-30", "close": 33.49, "volume": 1210074.0}, {"date": "2017-07-03", "close": 33.07, "volume": 677748.0}, {"date": "2017-07-05", "close": 33.27, "volume": 1714498.0}, {"date": "2017-07-06", "close": 33.28, "volume": 2020470.0}, {"date": "2017-07-07", "close": 33.67, "volume": 1588639.0}, {"date": "2017-07-10", "close": 33.9, "volume": 918760.0}, {"date": "2017-07-11", "close": 34.15, "volume": 1012708.0}, {"date": "2017-07-12", "close": 34.73, "volume": 1204976.0}, {"date": "2017-07-13", "close": 34.45, "volume": 1009831.0}, {"date": "2017-07-14", "close": 34.73, "volume": 958922.0}, {"date": "2017-07-17", "close": 34.71, "volume": 925079.0}, {"date": "2017-07-18", "close": 34.81, "volume": 1182256.0}, {"date": "2017-07-19", "close": 35.32, "volume": 1594769.0}, {"date": "2017-07-20", "close": 35.09, "volume": 1571180.0}, {"date": "2017-07-21", "close": 34.98, "volume": 1537730.0}, {"date": "2017-07-24", "close": 35.07, "volume": 3594213.0}, {"date": "2017-07-25", "close": 36.64, "volume": 5678760.0}, {"date": "2017-07-26", "close": 37.18, "volume": 3781153.0}, {"date": "2017-07-27", "close": 36.98, "volume": 2409210.0}, {"date": "2017-07-28", "close": 37.01, "volume": 1178084.0}, {"date": "2017-07-31", "close": 36.9, "volume": 1744013.0}, {"date": "2017-08-01", "close": 36.72, "volume": 1832544.0}, {"date": "2017-08-02", "close": 36.05, "volume": 2928872.0}, {"date": "2017-08-03", "close": 36.21, "volume": 2723400.0}, {"date": "2017-08-04", "close": 36.2, "volume": 2343986.0}, {"date": "2017-08-07", "close": 36.63, "volume": 1466366.0}, {"date": "2017-08-08", "close": 36.8, "volume": 2028171.0}, {"date": "2017-08-09", "close": 36.56, "volume": 1622107.0}, {"date": "2017-08-10", "close": 36.19, "volume": 1609697.0}, {"date": "2017-08-11", "close": 36.34, "volume": 1384628.0}, {"date": "2017-08-14", "close": 37.01, "volume": 1620170.0}, {"date": "2017-08-15", "close": 37.22, "volume": 1429931.0}, {"date": "2017-08-16", "close": 37.56, "volume": 1174400.0}, {"date": "2017-08-17", "close": 36.84, "volume": 1467002.0}, {"date": "2017-08-18", "close": 36.95, "volume": 967720.0}, {"date": "2017-08-21", "close": 36.99, "volume": 873230.0}, {"date": "2017-08-22", "close": 37.45, "volume": 1742501.0}, {"date": "2017-08-23", "close": 37.34, "volume": 1220651.0}, {"date": "2017-08-24", "close": 37.18, "volume": 1363734.0}, {"date": "2017-08-25", "close": 37.4, "volume": 1513810.0}, {"date": "2017-08-28", "close": 37.77, "volume": 1462249.0}, {"date": "2017-08-29", "close": 37.91, "volume": 1537593.0}, {"date": "2017-08-30", "close": 38.36, "volume": 1180988.0}, {"date": "2017-08-31", "close": 39.29, "volume": 2453952.0}, {"date": "2017-09-01", "close": 38.69, "volume": 1483738.0}, {"date": "2017-09-05", "close": 38.24, "volume": 2631139.0}, {"date": "2017-09-06", "close": 38.27, "volume": 2021436.0}, {"date": "2017-09-07", "close": 38.43, "volume": 920764.0}, {"date": "2017-09-08", "close": 38.24, "volume": 1051802.0}, {"date": "2017-09-11", "close": 37.61, "volume": 6626418.0}, {"date": "2017-09-12", "close": 37.55, "volume": 4247616.0}, {"date": "2017-09-13", "close": 37.45, "volume": 4981975.0}, {"date": "2017-09-14", "close": 38.02, "volume": 5948062.0}, {"date": "2017-09-15", "close": 38.27, "volume": 57218090.0}, {"date": "2017-09-18", "close": 38.78, "volume": 3954869.0}, {"date": "2017-09-19", "close": 38.82, "volume": 4074977.0}, {"date": "2017-09-20", "close": 38.36, "volume": 4066155.0}, {"date": "2017-09-21", "close": 38.43, "volume": 2490132.0}, {"date": "2017-09-22", "close": 38.88, "volume": 1799606.0}, {"date": "2017-09-25", "close": 38.42, "volume": 1986131.0}, {"date": "2017-09-26", "close": 38.33, "volume": 2499961.0}, {"date": "2017-09-27", "close": 38.92, "volume": 2648942.0}, {"date": "2017-09-28", "close": 39.0, "volume": 1463126.0}, {"date": "2017-09-29", "close": 39.47, "volume": 3640995.0}, {"date": "2017-10-02", "close": 39.7, "volume": 2115688.0}, {"date": "2017-10-03", "close": 40.06, "volume": 1630315.0}, {"date": "2017-10-04", "close": 40.25, "volume": 1675283.0}, {"date": "2017-10-05", "close": 40.39, "volume": 1179859.0}, {"date": "2017-10-06", "close": 40.68, "volume": 1943859.0}, {"date": "2017-10-09", "close": 41.01, "volume": 1481349.0}, {"date": "2017-10-10", "close": 41.01, "volume": 1723727.0}, {"date": "2017-10-11", "close": 41.39, "volume": 2786023.0}, {"date": "2017-10-12", "close": 41.82, "volume": 2290692.0}, {"date": "2017-10-13", "close": 42.0, "volume": 2090020.0}, {"date": "2017-10-16", "close": 41.97, "volume": 2731279.0}, {"date": "2017-10-17", "close": 41.81, "volume": 1870065.0}, {"date": "2017-10-18", "close": 41.79, "volume": 2926907.0}, {"date": "2017-10-19", "close": 41.81, "volume": 1201842.0}, {"date": "2017-10-20", "close": 42.28, "volume": 1861853.0}, {"date": "2017-10-23", "close": 42.15, "volume": 1404005.0}, {"date": "2017-10-24", "close": 42.31, "volume": 2264212.0}, {"date": "2017-10-25", "close": 42.22, "volume": 2544710.0}, {"date": "2017-10-26", "close": 42.72, "volume": 1842936.0}, {"date": "2017-10-27", "close": 43.08, "volume": 2119251.0}, {"date": "2017-10-30", "close": 42.9, "volume": 1471565.0}, {"date": "2017-10-31", "close": 43.16, "volume": 2044259.0}, {"date": "2017-11-01", "close": 43.01, "volume": 2123763.0}, {"date": "2017-11-02", "close": 43.79, "volume": 1888632.0}, {"date": "2017-11-03", "close": 43.9, "volume": 1359035.0}, {"date": "2017-11-06", "close": 44.29, "volume": 1739083.0}, {"date": "2017-11-07", "close": 44.3, "volume": 1631263.0}, {"date": "2017-11-08", "close": 44.07, "volume": 2002209.0}, {"date": "2017-11-09", "close": 43.55, "volume": 2664636.0}, {"date": "2017-11-10", "close": 44.04, "volume": 2761577.0}, {"date": "2017-11-13", "close": 44.67, "volume": 1644536.0}, {"date": "2017-11-14", "close": 44.77, "volume": 2674733.0}, {"date": "2017-11-15", "close": 44.32, "volume": 1669307.0}, {"date": "2017-11-16", "close": 44.86, "volume": 3005210.0}, {"date": "2017-11-17", "close": 44.58, "volume": 1813641.0}, {"date": "2017-11-20", "close": 44.85, "volume": 2015876.0}, {"date": "2017-11-21", "close": 45.33, "volume": 1054511.0}, {"date": "2017-11-22", "close": 45.0, "volume": 876783.0}, {"date": "2017-11-24", "close": 45.6, "volume": 474324.0}, {"date": "2017-11-27", "close": 45.14, "volume": 2064027.0}, {"date": "2017-11-28", "close": 45.19, "volume": 1341710.0}, {"date": "2017-11-29", "close": 43.16, "volume": 2801604.0}, {"date": "2017-11-30", "close": 43.91, "volume": 3407682.0}, {"date": "2017-12-01", "close": 43.72, "volume": 1755813.0}, {"date": "2017-12-04", "close": 42.42, "volume": 1910653.0}, {"date": "2017-12-05", "close": 42.67, "volume": 2302935.0}, {"date": "2017-12-06", "close": 42.9, "volume": 2088227.0}, {"date": "2017-12-07", "close": 43.55, "volume": 2110528.0}, {"date": "2017-12-08", "close": 43.56, "volume": 1582367.0}, {"date": "2017-12-11", "close": 43.5, "volume": 1349651.0}, {"date": "2017-12-12", "close": 43.29, "volume": 1901900.0}, {"date": "2017-12-13", "close": 43.06, "volume": 3437513.0}, {"date": "2017-12-14", "close": 43.19, "volume": 3598372.0}, {"date": "2017-12-15", "close": 43.68, "volume": 15995380.0}, {"date": "2017-12-18", "close": 43.56, "volume": 3220991.0}, {"date": "2017-12-19", "close": 43.76, "volume": 3319106.0}, {"date": "2017-12-20", "close": 43.21, "volume": 1836673.0}, {"date": "2017-12-21", "close": 42.48, "volume": 1532535.0}, {"date": "2017-12-22", "close": 42.26, "volume": 1217009.0}, {"date": "2017-12-26", "close": 41.97, "volume": 980561.0}, {"date": "2017-12-27", "close": 42.25, "volume": 1053002.0}, {"date": "2017-12-28", "close": 42.29, "volume": 1325829.0}, {"date": "2017-12-29", "close": 41.82, "volume": 1633295.0}, {"date": "2018-01-02", "close": 42.05, "volume": 1935304.0}, {"date": "2018-01-03", "close": 42.93, "volume": 2144820.0}, {"date": "2018-01-04", "close": 43.58, "volume": 3178368.0}, {"date": "2018-01-05", "close": 43.99, "volume": 2215063.0}, {"date": "2018-01-08", "close": 44.92, "volume": 2005726.0}, {"date": "2018-01-09", "close": 45.07, "volume": 1692252.0}, {"date": "2018-01-10", "close": 44.84, "volume": 1367276.0}, {"date": "2018-01-11", "close": 44.87, "volume": 1173224.0}, {"date": "2018-01-12", "close": 45.07, "volume": 1205068.0}, {"date": "2018-01-16", "close": 44.28, "volume": 2219259.0}, {"date": "2018-01-17", "close": 44.86, "volume": 2167754.0}, {"date": "2018-01-18", "close": 44.94, "volume": 1629733.0}, {"date": "2018-01-19", "close": 45.6, "volume": 2145543.0}, {"date": "2018-01-22", "close": 45.69, "volume": 1452805.0}, {"date": "2018-01-23", "close": 45.75, "volume": 1507917.0}, {"date": "2018-01-24", "close": 45.38, "volume": 1540453.0}, {"date": "2018-01-25", "close": 44.86, "volume": 1552214.0}, {"date": "2018-01-26", "close": 45.8, "volume": 1495830.0}, {"date": "2018-01-29", "close": 44.56, "volume": 1965639.0}, {"date": "2018-01-30", "close": 43.98, "volume": 2254844.0}, {"date": "2018-01-31", "close": 44.86, "volume": 3579958.0}, {"date": "2018-02-01", "close": 42.23, "volume": 7211298.0}, {"date": "2018-02-02", "close": 41.1, "volume": 3778252.0}, {"date": "2018-02-05", "close": 39.29, "volume": 3264252.0}, {"date": "2018-02-06", "close": 39.58, "volume": 4008829.0}, {"date": "2018-02-07", "close": 38.57, "volume": 2713258.0}, {"date": "2018-02-08", "close": 36.82, "volume": 3543992.0}, {"date": "2018-02-09", "close": 37.68, "volume": 3418544.0}, {"date": "2018-02-12", "close": 38.6, "volume": 2417924.0}, {"date": "2018-02-13", "close": 37.9, "volume": 2363691.0}, {"date": "2018-02-14", "close": 38.63, "volume": 2698804.0}, {"date": "2018-02-15", "close": 39.07, "volume": 2462635.0}, {"date": "2018-02-16", "close": 39.16, "volume": 1898181.0}, {"date": "2018-02-20", "close": 40.17, "volume": 3097696.0}, {"date": "2018-02-21", "close": 39.26, "volume": 2187140.0}, {"date": "2018-02-22", "close": 38.8, "volume": 2619066.0}, {"date": "2018-02-23", "close": 39.74, "volume": 1547261.0}, {"date": "2018-02-26", "close": 39.89, "volume": 1717143.0}, {"date": "2018-02-27", "close": 39.39, "volume": 1646100.0}, {"date": "2018-02-28", "close": 38.77, "volume": 2614687.0}, {"date": "2018-03-01", "close": 38.23, "volume": 3276342.0}, {"date": "2018-03-02", "close": 39.29, "volume": 2333241.0}, {"date": "2018-03-05", "close": 39.5, "volume": 2222596.0}, {"date": "2018-03-06", "close": 38.98, "volume": 2507514.0}, {"date": "2018-03-07", "close": 39.37, "volume": 1940945.0}, {"date": "2018-03-08", "close": 39.3, "volume": 3598791.0}, {"date": "2018-03-09", "close": 39.68, "volume": 2714610.0}, {"date": "2018-03-12", "close": 39.7, "volume": 3467570.0}, {"date": "2018-03-13", "close": 39.17, "volume": 2283866.0}, {"date": "2018-03-14", "close": 38.83, "volume": 2186762.0}, {"date": "2018-03-15", "close": 39.08, "volume": 2536722.0}, {"date": "2018-03-16", "close": 38.59, "volume": 6533961.0}, {"date": "2018-03-19", "close": 38.23, "volume": 3409864.0}, {"date": "2018-03-20", "close": 37.96, "volume": 2960830.0}, {"date": "2018-03-21", "close": 38.35, "volume": 3148136.0}, {"date": "2018-03-22", "close": 37.39, "volume": 2098879.0}, {"date": "2018-03-23", "close": 36.38, "volume": 2306464.0}, {"date": "2018-03-26", "close": 37.46, "volume": 2808895.0}, {"date": "2018-03-27", "close": 36.4, "volume": 2050181.0}, {"date": "2018-03-28", "close": 36.14, "volume": 2183691.0}, {"date": "2018-03-29", "close": 36.77, "volume": 3697021.0}, {"date": "2018-04-02", "close": 35.85, "volume": 2260766.0}, {"date": "2018-04-03", "close": 36.31, "volume": 2787504.0}, {"date": "2018-04-04", "close": 36.68, "volume": 2475685.0}, {"date": "2018-04-05", "close": 36.98, "volume": 2746011.0}, {"date": "2018-04-06", "close": 35.9, "volume": 3380223.0}, {"date": "2018-04-09", "close": 36.25, "volume": 1971249.0}, {"date": "2018-04-10", "close": 37.01, "volume": 2279514.0}, {"date": "2018-04-11", "close": 36.7, "volume": 1684330.0}, {"date": "2018-04-12", "close": 37.47, "volume": 2235609.0}, {"date": "2018-04-13", "close": 37.3, "volume": 1145754.0}, {"date": "2018-04-16", "close": 37.54, "volume": 2106830.0}, {"date": "2018-04-17", "close": 38.1, "volume": 2192565.0}, {"date": "2018-04-18", "close": 38.17, "volume": 2381355.0}, {"date": "2018-04-19", "close": 37.38, "volume": 2330481.0}, {"date": "2018-04-20", "close": 37.02, "volume": 2960028.0}, {"date": "2018-04-23", "close": 36.74, "volume": 3237620.0}, {"date": "2018-04-24", "close": 40.09, "volume": 9009688.0}, {"date": "2018-04-25", "close": 39.56, "volume": 3898640.0}, {"date": "2018-04-26", "close": 39.89, "volume": 2972789.0}, {"date": "2018-04-27", "close": 39.96, "volume": 2922068.0}, {"date": "2018-04-30", "close": 40.06, "volume": 3066756.0}, {"date": "2018-05-01", "close": 40.34, "volume": 2274844.0}, {"date": "2018-05-02", "close": 39.97, "volume": 2408187.0}, {"date": "2018-05-03", "close": 40.25, "volume": 2301959.0}, {"date": "2018-05-04", "close": 40.8, "volume": 2009866.0}, {"date": "2018-05-07", "close": 41.07, "volume": 2967288.0}, {"date": "2018-05-08", "close": 40.9, "volume": 3743071.0}, {"date": "2018-05-09", "close": 41.76, "volume": 1586648.0}, {"date": "2018-05-10", "close": 42.23, "volume": 3097382.0}, {"date": "2018-05-11", "close": 42.25, "volume": 1911684.0}, {"date": "2018-05-14", "close": 42.19, "volume": 3880003.0}, {"date": "2018-05-15", "close": 41.08, "volume": 3196780.0}, {"date": "2018-05-16", "close": 41.03, "volume": 2448150.0}, {"date": "2018-05-17", "close": 41.52, "volume": 2408963.0}, {"date": "2018-05-18", "close": 41.8, "volume": 2557391.0}, {"date": "2018-05-21", "close": 42.01, "volume": 2083469.0}, {"date": "2018-05-22", "close": 42.05, "volume": 3093256.0}, {"date": "2018-05-23", "close": 42.33, "volume": 1887714.0}, {"date": "2018-05-24", "close": 42.23, "volume": 2860843.0}, {"date": "2018-05-25", "close": 42.24, "volume": 1921422.0}, {"date": "2018-05-29", "close": 42.01, "volume": 1635432.0}, {"date": "2018-05-30", "close": 42.16, "volume": 2233773.0}, {"date": "2018-05-31", "close": 42.45, "volume": 4269631.0}, {"date": "2018-06-01", "close": 43.21, "volume": 1489844.0}, {"date": "2018-06-04", "close": 43.42, "volume": 1306254.0}, {"date": "2018-06-05", "close": 43.69, "volume": 1749922.0}, {"date": "2018-06-06", "close": 44.12, "volume": 1315666.0}, {"date": "2018-06-07", "close": 44.08, "volume": 3378924.0}, {"date": "2018-06-08", "close": 44.07, "volume": 1421675.0}, {"date": "2018-06-11", "close": 44.25, "volume": 1029090.0}, {"date": "2018-06-12", "close": 44.51, "volume": 1577314.0}, {"date": "2018-06-13", "close": 44.58, "volume": 2274991.0}, {"date": "2018-06-14", "close": 44.94, "volume": 1595940.0}, {"date": "2018-06-15", "close": 45.02, "volume": 3119111.0}, {"date": "2018-06-18", "close": 45.18, "volume": 1450188.0}, {"date": "2018-06-19", "close": 44.92, "volume": 1505936.0}, {"date": "2018-06-20", "close": 45.2, "volume": 1813474.0}, {"date": "2018-06-21", "close": 44.9, "volume": 1625624.0}, {"date": "2018-06-22", "close": 43.87, "volume": 2500003.0}, {"date": "2018-06-25", "close": 43.34, "volume": 1793143.0}, {"date": "2018-06-26", "close": 43.53, "volume": 2574408.0}, {"date": "2018-06-27", "close": 42.86, "volume": 2277579.0}, {"date": "2018-06-28", "close": 43.1, "volume": 1209145.0}, {"date": "2018-06-29", "close": 43.31, "volume": 1563916.0}, {"date": "2018-07-02", "close": 43.77, "volume": 1202315.0}, {"date": "2018-07-03", "close": 43.81, "volume": 809498.0}, {"date": "2018-07-05", "close": 44.46, "volume": 1470437.0}, {"date": "2018-07-06", "close": 44.88, "volume": 1436756.0}, {"date": "2018-07-09", "close": 44.87, "volume": 1637244.0}, {"date": "2018-07-10", "close": 44.78, "volume": 1315881.0}, {"date": "2018-07-11", "close": 44.6, "volume": 1010906.0}, {"date": "2018-07-12", "close": 45.57, "volume": 1375400.0}, {"date": "2018-07-13", "close": 45.29, "volume": 978421.0}, {"date": "2018-07-16", "close": 45.07, "volume": 756557.0}, {"date": "2018-07-17", "close": 45.66, "volume": 1634698.0}, {"date": "2018-07-18", "close": 45.52, "volume": 972383.0}, {"date": "2018-07-19", "close": 45.23, "volume": 803389.0}, {"date": "2018-07-20", "close": 45.14, "volume": 1667715.0}, {"date": "2018-07-23", "close": 45.15, "volume": 1351066.0}, {"date": "2018-07-24", "close": 45.5, "volume": 3034465.0}, {"date": "2018-07-25", "close": 46.8, "volume": 2340948.0}, {"date": "2018-07-26", "close": 46.26, "volume": 2173105.0}, {"date": "2018-07-27", "close": 45.24, "volume": 1516413.0}, {"date": "2018-07-30", "close": 43.91, "volume": 1812353.0}, {"date": "2018-07-31", "close": 44.09, "volume": 1928221.0}, {"date": "2018-08-01", "close": 43.99, "volume": 1948946.0}, {"date": "2018-08-02", "close": 44.7, "volume": 1599514.0}, {"date": "2018-08-03", "close": 44.77, "volume": 777037.0}, {"date": "2018-08-06", "close": 45.09, "volume": 962283.0}, {"date": "2018-08-07", "close": 45.16, "volume": 926063.0}, {"date": "2018-08-08", "close": 45.07, "volume": 1275495.0}, {"date": "2018-08-09", "close": 45.33, "volume": 1080168.0}, {"date": "2018-08-10", "close": 45.2, "volume": 835425.0}, {"date": "2018-08-13", "close": 45.36, "volume": 2240040.0}, {"date": "2018-08-14", "close": 46.0, "volume": 1322882.0}, {"date": "2018-08-15", "close": 45.44, "volume": 1478996.0}, {"date": "2018-08-16", "close": 45.37, "volume": 1379310.0}, {"date": "2018-08-17", "close": 45.18, "volume": 963908.0}, {"date": "2018-08-20", "close": 45.08, "volume": 1094575.0}, {"date": "2018-08-21", "close": 45.4, "volume": 1238066.0}, {"date": "2018-08-22", "close": 45.75, "volume": 701755.0}, {"date": "2018-08-23", "close": 46.37, "volume": 1475937.0}, {"date": "2018-08-24", "close": 46.82, "volume": 884724.0}, {"date": "2018-08-27", "close": 46.84, "volume": 1141776.0}, {"date": "2018-08-28", "close": 46.91, "volume": 793330.0}, {"date": "2018-08-29", "close": 47.26, "volume": 1450382.0}, {"date": "2018-08-30", "close": 47.06, "volume": 1485509.0}, {"date": "2018-08-31", "close": 47.04, "volume": 1249974.0}, {"date": "2018-09-04", "close": 46.64, "volume": 2037412.0}, {"date": "2018-09-05", "close": 46.53, "volume": 1702138.0}, {"date": "2018-09-06", "close": 46.54, "volume": 1922470.0}, {"date": "2018-09-07", "close": 46.44, "volume": 1519623.0}, {"date": "2018-09-10", "close": 46.49, "volume": 1211363.0}, {"date": "2018-09-11", "close": 46.46, "volume": 2074704.0}, {"date": "2018-09-12", "close": 45.87, "volume": 1751048.0}, {"date": "2018-09-13", "close": 46.31, "volume": 1442190.0}, {"date": "2018-09-14", "close": 46.26, "volume": 1192356.0}, {"date": "2018-09-17", "close": 45.37, "volume": 1455730.0}, {"date": "2018-09-18", "close": 45.22, "volume": 1574613.0}, {"date": "2018-09-19", "close": 45.03, "volume": 1137047.0}, {"date": "2018-09-20", "close": 45.75, "volume": 1405728.0}, {"date": "2018-09-21", "close": 45.53, "volume": 3650264.0}, {"date": "2018-09-24", "close": 45.57, "volume": 1106661.0}, {"date": "2018-09-25", "close": 45.42, "volume": 964696.0}, {"date": "2018-09-26", "close": 44.95, "volume": 1200829.0}, {"date": "2018-09-27", "close": 45.01, "volume": 952239.0}, {"date": "2018-09-28", "close": 45.32, "volume": 1152030.0}, {"date": "2018-10-01", "close": 45.06, "volume": 1465912.0}, {"date": "2018-10-02", "close": 44.49, "volume": 1285401.0}, {"date": "2018-10-03", "close": 44.9, "volume": 1449714.0}, {"date": "2018-10-04", "close": 43.42, "volume": 1862067.0}, {"date": "2018-10-05", "close": 42.9, "volume": 1612733.0}, {"date": "2018-10-08", "close": 41.41, "volume": 2208406.0}, {"date": "2018-10-09", "close": 41.31, "volume": 1378529.0}, {"date": "2018-10-10", "close": 39.48, "volume": 2739505.0}, {"date": "2018-10-11", "close": 39.13, "volume": 2920513.0}, {"date": "2018-10-12", "close": 39.99, "volume": 2943690.0}, {"date": "2018-10-15", "close": 39.38, "volume": 2025327.0}, {"date": "2018-10-16", "close": 40.34, "volume": 1945120.0}, {"date": "2018-10-17", "close": 40.4, "volume": 1514184.0}, {"date": "2018-10-18", "close": 40.04, "volume": 2260910.0}, {"date": "2018-10-19", "close": 40.11, "volume": 2582564.0}, {"date": "2018-10-22", "close": 40.61, "volume": 3214042.0}, {"date": "2018-10-23", "close": 46.85, "volume": 8536831.0}, {"date": "2018-10-24", "close": 45.11, "volume": 6543750.0}, {"date": "2018-10-25", "close": 46.53, "volume": 3568645.0}, {"date": "2018-10-26", "close": 45.52, "volume": 3101707.0}, {"date": "2018-10-29", "close": 44.2, "volume": 3329640.0}, {"date": "2018-10-30", "close": 44.38, "volume": 2787958.0}, {"date": "2018-10-31", "close": 44.57, "volume": 2649439.0}, {"date": "2018-11-01", "close": 45.31, "volume": 2594121.0}, {"date": "2018-11-02", "close": 45.15, "volume": 2303106.0}, {"date": "2018-11-05", "close": 44.95, "volume": 1435109.0}, {"date": "2018-11-06", "close": 44.7, "volume": 1563626.0}, {"date": "2018-11-07", "close": 46.15, "volume": 1735057.0}, {"date": "2018-11-08", "close": 46.46, "volume": 1547164.0}, {"date": "2018-11-09", "close": 46.26, "volume": 1576745.0}, {"date": "2018-11-12", "close": 44.82, "volume": 2061180.0}, {"date": "2018-11-13", "close": 44.6, "volume": 1497862.0}, {"date": "2018-11-14", "close": 44.42, "volume": 1345686.0}, {"date": "2018-11-15", "close": 45.54, "volume": 1755740.0}, {"date": "2018-11-16", "close": 45.76, "volume": 1736817.0}, {"date": "2018-11-19", "close": 42.77, "volume": 2134964.0}, {"date": "2018-11-20", "close": 42.68, "volume": 2677252.0}, {"date": "2018-11-21", "close": 43.06, "volume": 1512709.0}, {"date": "2018-11-23", "close": 42.61, "volume": 472155.0}, {"date": "2018-11-26", "close": 43.54, "volume": 1204649.0}, {"date": "2018-11-27", "close": 43.08, "volume": 1193934.0}, {"date": "2018-11-28", "close": 44.77, "volume": 1692139.0}, {"date": "2018-11-29", "close": 44.12, "volume": 1113058.0}, {"date": "2018-11-30", "close": 45.04, "volume": 1990439.0}, {"date": "2018-12-03", "close": 46.22, "volume": 2044750.0}, {"date": "2018-12-04", "close": 44.73, "volume": 2279891.0}, {"date": "2018-12-06", "close": 44.0, "volume": 2771251.0}, {"date": "2018-12-07", "close": 42.67, "volume": 1817260.0}, {"date": "2018-12-10", "close": 43.38, "volume": 1816540.0}, {"date": "2018-12-11", "close": 43.83, "volume": 1498243.0}, {"date": "2018-12-12", "close": 44.39, "volume": 1310271.0}, {"date": "2018-12-13", "close": 44.11, "volume": 922269.0}, {"date": "2018-12-14", "close": 43.22, "volume": 1293979.0}, {"date": "2018-12-17", "close": 42.31, "volume": 1656176.0}, {"date": "2018-12-18", "close": 43.07, "volume": 2366383.0}, {"date": "2018-12-19", "close": 42.09, "volume": 2362466.0}, {"date": "2018-12-20", "close": 41.56, "volume": 1975378.0}, {"date": "2018-12-21", "close": 40.69, "volume": 4176536.0}, {"date": "2018-12-24", "close": 40.31, "volume": 1287769.0}, {"date": "2018-12-26", "close": 42.59, "volume": 1568001.0}, {"date": "2018-12-27", "close": 43.41, "volume": 1566373.0}, {"date": "2018-12-28", "close": 43.34, "volume": 1243878.0}, {"date": "2018-12-31", "close": 43.48, "volume": 1202170.0}, {"date": "2019-01-02", "close": 43.23, "volume": 1463554.0}, {"date": "2019-01-03", "close": 41.53, "volume": 1603281.0}, {"date": "2019-01-04", "close": 43.26, "volume": 1723737.0}, {"date": "2019-01-07", "close": 43.42, "volume": 1647352.0}, {"date": "2019-01-08", "close": 43.67, "volume": 1420424.0}, {"date": "2019-01-09", "close": 43.85, "volume": 1157662.0}, {"date": "2019-01-10", "close": 44.32, "volume": 909233.0}, {"date": "2019-01-11", "close": 44.45, "volume": 1221873.0}, {"date": "2019-01-14", "close": 44.38, "volume": 1052961.0}, {"date": "2019-01-15", "close": 45.27, "volume": 1468320.0}, {"date": "2019-01-16", "close": 45.37, "volume": 1018627.0}, {"date": "2019-01-17", "close": 45.74, "volume": 1255513.0}, {"date": "2019-01-18", "close": 46.62, "volume": 1924740.0}, {"date": "2019-01-22", "close": 45.78, "volume": 1685007.0}, {"date": "2019-01-23", "close": 45.48, "volume": 1088471.0}, {"date": "2019-01-24", "close": 45.94, "volume": 1188737.0}, {"date": "2019-01-25", "close": 46.59, "volume": 1535039.0}, {"date": "2019-01-28", "close": 46.46, "volume": 1082724.0}, {"date": "2019-01-29", "close": 46.3, "volume": 1019984.0}, {"date": "2019-01-30", "close": 47.48, "volume": 1631325.0}, {"date": "2019-01-31", "close": 48.03, "volume": 2044633.0}, {"date": "2019-02-01", "close": 48.68, "volume": 1530818.0}, {"date": "2019-02-04", "close": 49.69, "volume": 2099783.0}, {"date": "2019-02-05", "close": 50.08, "volume": 1364186.0}, {"date": "2019-02-06", "close": 50.48, "volume": 1386954.0}, {"date": "2019-02-07", "close": 50.58, "volume": 1393669.0}, {"date": "2019-02-08", "close": 50.91, "volume": 1295553.0}, {"date": "2019-02-11", "close": 50.84, "volume": 1497668.0}, {"date": "2019-02-12", "close": 52.13, "volume": 1877077.0}, {"date": "2019-02-13", "close": 51.36, "volume": 1847426.0}, {"date": "2019-02-14", "close": 51.66, "volume": 2029123.0}, {"date": "2019-02-15", "close": 52.58, "volume": 2098127.0}, {"date": "2019-02-19", "close": 52.64, "volume": 2997461.0}, {"date": "2019-02-20", "close": 55.07, "volume": 4325249.0}, {"date": "2019-02-21", "close": 55.4, "volume": 2478088.0}, {"date": "2019-02-22", "close": 56.57, "volume": 3291097.0}, {"date": "2019-02-25", "close": 57.27, "volume": 2111773.0}, {"date": "2019-02-26", "close": 57.36, "volume": 2184362.0}, {"date": "2019-02-27", "close": 57.45, "volume": 2088045.0}, {"date": "2019-02-28", "close": 57.25, "volume": 2109324.0}, {"date": "2019-03-01", "close": 58.14, "volume": 1686777.0}, {"date": "2019-03-04", "close": 58.54, "volume": 2447541.0}, {"date": "2019-03-05", "close": 58.87, "volume": 2200800.0}, {"date": "2019-03-06", "close": 58.51, "volume": 1904236.0}, {"date": "2019-03-07", "close": 58.77, "volume": 2140003.0}, {"date": "2019-03-08", "close": 59.16, "volume": 1831686.0}, {"date": "2019-03-11", "close": 59.96, "volume": 1987445.0}, {"date": "2019-03-12", "close": 60.62, "volume": 1984370.0}, {"date": "2019-03-13", "close": 60.66, "volume": 2042588.0}, {"date": "2019-03-14", "close": 61.16, "volume": 1886907.0}, {"date": "2019-03-15", "close": 60.99, "volume": 4051115.0}, {"date": "2019-03-18", "close": 61.06, "volume": 3525901.0}, {"date": "2019-03-19", "close": 61.24, "volume": 2376760.0}, {"date": "2019-03-20", "close": 61.45, "volume": 1807802.0}, {"date": "2019-03-21", "close": 63.08, "volume": 1939660.0}, {"date": "2019-03-22", "close": 61.76, "volume": 1921582.0}, {"date": "2019-03-25", "close": 62.11, "volume": 1871934.0}, {"date": "2019-03-26", "close": 62.3, "volume": 1817367.0}, {"date": "2019-03-27", "close": 61.83, "volume": 1718631.0}, {"date": "2019-03-28", "close": 62.65, "volume": 1401798.0}, {"date": "2019-03-29", "close": 63.51, "volume": 1896273.0}, {"date": "2019-04-01", "close": 64.8, "volume": 2242542.0}, {"date": "2019-04-02", "close": 64.61, "volume": 2244293.0}, {"date": "2019-04-03", "close": 65.17, "volume": 2783744.0}, {"date": "2019-04-04", "close": 63.67, "volume": 3354339.0}, {"date": "2019-04-05", "close": 64.2, "volume": 1926217.0}, {"date": "2019-04-08", "close": 63.98, "volume": 1946012.0}, {"date": "2019-04-09", "close": 64.31, "volume": 1453362.0}, {"date": "2019-04-10", "close": 64.47, "volume": 1515783.0}, {"date": "2019-04-11", "close": 64.57, "volume": 1027349.0}, {"date": "2019-04-12", "close": 64.98, "volume": 1600722.0}, {"date": "2019-04-15", "close": 65.06, "volume": 1265852.0}, {"date": "2019-04-16", "close": 64.7, "volume": 2138699.0}, {"date": "2019-04-17", "close": 63.97, "volume": 1856966.0}, {"date": "2019-04-18", "close": 63.37, "volume": 2858782.0}, {"date": "2019-04-22", "close": 64.21, "volume": 2242200.0}, {"date": "2019-04-23", "close": 66.7, "volume": 5917920.0}, {"date": "2019-04-24", "close": 67.65, "volume": 3108652.0}, {"date": "2019-04-25", "close": 67.49, "volume": 2007215.0}, {"date": "2019-04-26", "close": 68.22, "volume": 2136377.0}, {"date": "2019-04-29", "close": 68.18, "volume": 1678173.0}, {"date": "2019-04-30", "close": 69.38, "volume": 2154595.0}, {"date": "2019-05-01", "close": 68.54, "volume": 1649273.0}, {"date": "2019-05-02", "close": 69.45, "volume": 2359393.0}, {"date": "2019-05-03", "close": 70.27, "volume": 2233939.0}, {"date": "2019-05-06", "close": 70.0, "volume": 1628935.0}, {"date": "2019-05-07", "close": 68.6, "volume": 2380742.0}, {"date": "2019-05-08", "close": 68.94, "volume": 1696518.0}, {"date": "2019-05-09", "close": 68.7, "volume": 1717182.0}, {"date": "2019-05-10", "close": 69.36, "volume": 1736863.0}, {"date": "2019-05-13", "close": 66.9, "volume": 1717178.0}, {"date": "2019-05-14", "close": 68.09, "volume": 1827231.0}, {"date": "2019-05-15", "close": 68.74, "volume": 2438772.0}, {"date": "2019-05-16", "close": 69.85, "volume": 2102331.0}, {"date": "2019-05-17", "close": 68.66, "volume": 2045827.0}, {"date": "2019-05-20", "close": 64.62, "volume": 3520807.0}, {"date": "2019-05-21", "close": 65.35, "volume": 2708759.0}, {"date": "2019-05-22", "close": 64.72, "volume": 2697865.0}, {"date": "2019-05-23", "close": 63.72, "volume": 2613133.0}, {"date": "2019-05-24", "close": 63.99, "volume": 2100293.0}, {"date": "2019-05-28", "close": 63.92, "volume": 3914454.0}, {"date": "2019-05-29", "close": 63.75, "volume": 2704225.0}, {"date": "2019-05-30", "close": 64.32, "volume": 1360478.0}, {"date": "2019-05-31", "close": 63.57, "volume": 2349260.0}, {"date": "2019-06-03", "close": 61.7, "volume": 2636135.0}, {"date": "2019-06-04", "close": 63.22, "volume": 4211582.0}, {"date": "2019-06-05", "close": 64.5, "volume": 2572680.0}, {"date": "2019-06-06", "close": 64.69, "volume": 2461770.0}, {"date": "2019-06-07", "close": 65.57, "volume": 1726661.0}, {"date": "2019-06-10", "close": 67.17, "volume": 2039946.0}, {"date": "2019-06-11", "close": 68.2, "volume": 2760228.0}, {"date": "2019-06-12", "close": 69.35, "volume": 2270884.0}, {"date": "2019-06-13", "close": 68.1, "volume": 2336183.0}, {"date": "2019-06-14", "close": 67.72, "volume": 2064277.0}, {"date": "2019-06-17", "close": 67.55, "volume": 2149942.0}, {"date": "2019-06-18", "close": 69.21, "volume": 2226701.0}, {"date": "2019-06-19", "close": 71.44, "volume": 3280202.0}, {"date": "2019-06-20", "close": 72.67, "volume": 3027658.0}, {"date": "2019-06-21", "close": 71.37, "volume": 2885707.0}, {"date": "2019-06-24", "close": 71.28, "volume": 1960671.0}, {"date": "2019-06-25", "close": 69.43, "volume": 2035163.0}, {"date": "2019-06-26", "close": 69.84, "volume": 1798056.0}, {"date": "2019-06-27", "close": 70.17, "volume": 1451851.0}, {"date": "2019-06-28", "close": 70.81, "volume": 3560999.0}, {"date": "2019-07-01", "close": 73.35, "volume": 2044445.0}, {"date": "2019-07-02", "close": 74.02, "volume": 1967392.0}, {"date": "2019-07-03", "close": 74.81, "volume": 1854929.0}, {"date": "2019-07-05", "close": 74.41, "volume": 1244822.0}, {"date": "2019-07-08", "close": 74.37, "volume": 1341926.0}, {"date": "2019-07-09", "close": 74.49, "volume": 1918150.0}, {"date": "2019-07-10", "close": 75.1, "volume": 1738921.0}, {"date": "2019-07-11", "close": 75.2, "volume": 1904150.0}, {"date": "2019-07-12", "close": 75.02, "volume": 1786187.0}, {"date": "2019-07-15", "close": 75.2, "volume": 1483883.0}, {"date": "2019-07-16", "close": 74.69, "volume": 1924540.0}, {"date": "2019-07-17", "close": 74.35, "volume": 1778334.0}, {"date": "2019-07-18", "close": 74.72, "volume": 2865838.0}, {"date": "2019-07-19", "close": 72.92, "volume": 2148272.0}, {"date": "2019-07-22", "close": 72.66, "volume": 3778339.0}, {"date": "2019-07-23", "close": 74.27, "volume": 3923791.0}, {"date": "2019-07-24", "close": 75.79, "volume": 2229243.0}, {"date": "2019-07-25", "close": 76.04, "volume": 2296217.0}, {"date": "2019-07-26", "close": 75.91, "volume": 1948069.0}, {"date": "2019-07-29", "close": 76.35, "volume": 1427327.0}, {"date": "2019-07-30", "close": 75.54, "volume": 1153567.0}, {"date": "2019-07-31", "close": 73.91, "volume": 1660383.0}, {"date": "2019-08-01", "close": 73.04, "volume": 2114272.0}, {"date": "2019-08-02", "close": 71.27, "volume": 1802398.0}, {"date": "2019-08-05", "close": 67.5, "volume": 2771278.0}, {"date": "2019-08-06", "close": 69.15, "volume": 2132725.0}, {"date": "2019-08-07", "close": 68.93, "volume": 2122728.0}, {"date": "2019-08-08", "close": 71.39, "volume": 1980780.0}, {"date": "2019-08-09", "close": 70.24, "volume": 1200285.0}, {"date": "2019-08-12", "close": 68.72, "volume": 1484540.0}, {"date": "2019-08-13", "close": 70.97, "volume": 2284787.0}, {"date": "2019-08-14", "close": 67.73, "volume": 1883309.0}, {"date": "2019-08-15", "close": 68.14, "volume": 1662691.0}, {"date": "2019-08-16", "close": 69.32, "volume": 1454804.0}, {"date": "2019-08-19", "close": 69.6, "volume": 1146011.0}, {"date": "2019-08-20", "close": 68.79, "volume": 1586645.0}, {"date": "2019-08-21", "close": 69.69, "volume": 1599760.0}, {"date": "2019-08-22", "close": 69.81, "volume": 1915669.0}, {"date": "2019-08-23", "close": 66.81, "volume": 2234956.0}, {"date": "2019-08-26", "close": 67.79, "volume": 2715938.0}, {"date": "2019-08-27", "close": 67.11, "volume": 2491615.0}, {"date": "2019-08-28", "close": 66.82, "volume": 1751580.0}, {"date": "2019-08-29", "close": 69.02, "volume": 2104999.0}, {"date": "2019-08-30", "close": 68.48, "volume": 1666051.0}, {"date": "2019-09-03", "close": 68.14, "volume": 2136016.0}, {"date": "2019-09-04", "close": 68.5, "volume": 1671353.0}, {"date": "2019-09-05", "close": 70.61, "volume": 1600088.0}, {"date": "2019-09-06", "close": 70.0, "volume": 1559834.0}, {"date": "2019-09-09", "close": 68.41, "volume": 1681109.0}, {"date": "2019-09-10", "close": 65.77, "volume": 2319101.0}, {"date": "2019-09-11", "close": 65.47, "volume": 1860329.0}, {"date": "2019-09-12", "close": 66.15, "volume": 1803604.0}, {"date": "2019-09-13", "close": 65.54, "volume": 1588293.0}, {"date": "2019-09-16", "close": 65.73, "volume": 1673953.0}, {"date": "2019-09-17", "close": 67.35, "volume": 2303107.0}, {"date": "2019-09-18", "close": 67.79, "volume": 1908686.0}, {"date": "2019-09-19", "close": 66.92, "volume": 2026957.0}, {"date": "2019-09-20", "close": 66.01, "volume": 2855047.0}, {"date": "2019-09-23", "close": 65.97, "volume": 1080861.0}, {"date": "2019-09-24", "close": 65.16, "volume": 1963793.0}, {"date": "2019-09-25", "close": 66.13, "volume": 1839764.0}, {"date": "2019-09-26", "close": 66.58, "volume": 1033880.0}, {"date": "2019-09-27", "close": 65.2, "volume": 1613784.0}, {"date": "2019-09-30", "close": 66.08, "volume": 1604781.0}, {"date": "2019-10-01", "close": 65.29, "volume": 1227189.0}, {"date": "2019-10-02", "close": 64.02, "volume": 1857290.0}, {"date": "2019-10-03", "close": 65.1, "volume": 1689751.0}, {"date": "2019-10-04", "close": 65.91, "volume": 2989161.0}, {"date": "2019-10-07", "close": 65.6, "volume": 1159625.0}, {"date": "2019-10-08", "close": 63.64, "volume": 1777963.0}, {"date": "2019-10-09", "close": 64.85, "volume": 916873.0}, {"date": "2019-10-10", "close": 65.54, "volume": 1280110.0}, {"date": "2019-10-11", "close": 65.9, "volume": 1537757.0}, {"date": "2019-10-14", "close": 66.51, "volume": 1147388.0}, {"date": "2019-10-15", "close": 67.63, "volume": 1496535.0}, {"date": "2019-10-16", "close": 66.815, "volume": 1102916.0}, {"date": "2019-10-17", "close": 66.0, "volume": 1333818.0}, {"date": "2019-10-18", "close": 65.6, "volume": 1879923.0}, {"date": "2019-10-21", "close": 66.75, "volume": 1884476.0}, {"date": "2019-10-22", "close": 62.94, "volume": 3848317.0}, {"date": "2019-10-23", "close": 63.47, "volume": 1885193.0}, {"date": "2019-10-24", "close": 65.09, "volume": 1463162.0}, {"date": "2019-10-25", "close": 65.1, "volume": 878290.0}, {"date": "2019-10-28", "close": 65.88, "volume": 950364.0}, {"date": "2019-10-29", "close": 65.97, "volume": 1405812.0}, {"date": "2019-10-30", "close": 66.94, "volume": 1233015.0}, {"date": "2019-10-31", "close": 65.35, "volume": 1693330.0}, {"date": "2019-11-01", "close": 65.48, "volume": 2596801.0}, {"date": "2019-11-04", "close": 66.88, "volume": 2456730.0}, {"date": "2019-11-05", "close": 67.2, "volume": 2063205.0}, {"date": "2019-11-06", "close": 67.14, "volume": 1030454.0}, {"date": "2019-11-07", "close": 66.87, "volume": 1157973.0}, {"date": "2019-11-08", "close": 67.1, "volume": 897083.0}, {"date": "2019-11-11", "close": 67.45, "volume": 823029.0}, {"date": "2019-11-12", "close": 67.58, "volume": 867604.0}, {"date": "2019-11-13", "close": 67.21, "volume": 836459.0}, {"date": "2019-11-14", "close": 67.16, "volume": 907726.0}, {"date": "2019-11-15", "close": 67.48, "volume": 1481858.0}, {"date": "2019-11-18", "close": 67.23, "volume": 1059476.0}, {"date": "2019-11-19", "close": 68.485, "volume": 1561448.0}, {"date": "2019-11-20", "close": 67.7, "volume": 1558775.0}, {"date": "2019-11-21", "close": 67.185, "volume": 1319050.0}, {"date": "2019-11-22", "close": 67.195, "volume": 1444654.0}, {"date": "2019-11-25", "close": 68.17, "volume": 1480916.0}, {"date": "2019-11-26", "close": 69.53, "volume": 2829177.0}, {"date": "2019-11-27", "close": 70.9, "volume": 1484259.0}, {"date": "2019-11-29", "close": 70.25, "volume": 1182559.0}, {"date": "2019-12-02", "close": 67.48, "volume": 1925438.0}, {"date": "2019-12-03", "close": 65.22, "volume": 2941430.0}, {"date": "2019-12-04", "close": 65.93, "volume": 1712422.0}, {"date": "2019-12-05", "close": 65.81, "volume": 1773505.0}, {"date": "2019-12-06", "close": 67.18, "volume": 1303668.0}, {"date": "2019-12-09", "close": 66.03, "volume": 1722908.0}, {"date": "2019-12-10", "close": 65.85, "volume": 1395678.0}, {"date": "2019-12-11", "close": 65.89, "volume": 1931594.0}, {"date": "2019-12-12", "close": 66.88, "volume": 1820731.0}, {"date": "2019-12-13", "close": 67.92, "volume": 1941456.0}, {"date": "2019-12-16", "close": 69.06, "volume": 2388141.0}, {"date": "2019-12-17", "close": 69.13, "volume": 2520549.0}, {"date": "2019-12-18", "close": 69.94, "volume": 2108736.0}, {"date": "2019-12-19", "close": 69.68, "volume": 1580025.0}, {"date": "2019-12-20", "close": 70.09, "volume": 4451661.0}, {"date": "2019-12-23", "close": 70.14, "volume": 1619898.0}, {"date": "2019-12-24", "close": 69.65, "volume": 436461.0}, {"date": "2019-12-26", "close": 70.05, "volume": 668492.0}, {"date": "2019-12-27", "close": 70.29, "volume": 900589.0}, {"date": "2019-12-30", "close": 69.99, "volume": 845671.0}, {"date": "2019-12-31", "close": 69.36, "volume": 1538697.0}, {"date": "2020-01-02", "close": 71.44, "volume": 1410679.0}, {"date": "2020-01-03", "close": 70.42, "volume": 1317580.0}, {"date": "2020-01-06", "close": 70.85, "volume": 1545015.0}, {"date": "2020-01-07", "close": 71.07, "volume": 1664687.0}, {"date": "2020-01-08", "close": 72.28, "volume": 1763077.0}, {"date": "2020-01-09", "close": 73.36, "volume": 1514381.0}, {"date": "2020-01-10", "close": 73.03, "volume": 949972.0}, {"date": "2020-01-13", "close": 73.39, "volume": 1156423.0}, {"date": "2020-01-14", "close": 72.605, "volume": 1023815.0}, {"date": "2020-01-15", "close": 71.94, "volume": 1333647.0}, {"date": "2020-01-16", "close": 73.06, "volume": 1242118.0}, {"date": "2020-01-17", "close": 73.73, "volume": 1893491.0}, {"date": "2020-01-21", "close": 74.6, "volume": 1630817.0}, {"date": "2020-01-22", "close": 74.8, "volume": 1156576.0}, {"date": "2020-01-23", "close": 75.42, "volume": 994593.0}, {"date": "2020-01-24", "close": 74.58, "volume": 957074.0}, {"date": "2020-01-27", "close": 72.62, "volume": 1259934.0}, {"date": "2020-01-28", "close": 74.18, "volume": 1298063.0}, {"date": "2020-01-29", "close": 73.14, "volume": 1241457.0}, {"date": "2020-01-30", "close": 73.16, "volume": 1033191.0}, {"date": "2020-01-31", "close": 72.11, "volume": 2452577.0}, {"date": "2020-02-03", "close": 72.83, "volume": 1405907.0}, {"date": "2020-02-04", "close": 74.42, "volume": 1371951.0}, {"date": "2020-02-05", "close": 74.32, "volume": 1666772.0}, {"date": "2020-02-06", "close": 74.54, "volume": 911612.0}, {"date": "2020-02-07", "close": 73.55, "volume": 1157696.0}, {"date": "2020-02-10", "close": 74.63, "volume": 1302935.0}, {"date": "2020-02-11", "close": 75.71, "volume": 1419563.0}, {"date": "2020-02-12", "close": 77.1, "volume": 1932799.0}, {"date": "2020-02-13", "close": 79.25, "volume": 3253163.0}, {"date": "2020-02-14", "close": 78.76, "volume": 1329662.0}, {"date": "2020-02-18", "close": 78.58, "volume": 1539986.0}, {"date": "2020-02-19", "close": 80.02, "volume": 2212033.0}, {"date": "2020-02-20", "close": 76.97, "volume": 2394522.0}, {"date": "2020-02-21", "close": 74.73, "volume": 1550286.0}, {"date": "2020-02-24", "close": 71.39, "volume": 2361985.0}, {"date": "2020-02-25", "close": 68.45, "volume": 2648279.0}, {"date": "2020-02-26", "close": 68.88, "volume": 2477323.0}, {"date": "2020-02-27", "close": 65.84, "volume": 2678906.0}, {"date": "2020-02-28", "close": 66.14, "volume": 4698593.0}, {"date": "2020-03-02", "close": 68.36, "volume": 2711129.0}, {"date": "2020-03-03", "close": 66.23, "volume": 3162806.0}, {"date": "2020-03-04", "close": 70.27, "volume": 2364362.0}, {"date": "2020-03-05", "close": 67.84, "volume": 2163703.0}, {"date": "2020-03-06", "close": 64.73, "volume": 3361030.0}, {"date": "2020-03-09", "close": 59.75, "volume": 2793602.0}, {"date": "2020-03-10", "close": 62.92, "volume": 2809853.0}, {"date": "2020-03-11", "close": 62.23, "volume": 2918503.0}, {"date": "2020-03-12", "close": 56.94, "volume": 4756622.0}, {"date": "2020-03-13", "close": 62.47, "volume": 3988535.0}, {"date": "2020-03-16", "close": 54.6, "volume": 3071610.0}, {"date": "2020-03-17", "close": 58.94, "volume": 2719479.0}, {"date": "2020-03-18", "close": 54.32, "volume": 3137559.0}, {"date": "2020-03-19", "close": 55.72, "volume": 2584943.0}, {"date": "2020-03-20", "close": 55.08, "volume": 3393464.0}, {"date": "2020-03-23", "close": 55.86, "volume": 2954056.0}, {"date": "2020-03-24", "close": 63.34, "volume": 4180242.0}, {"date": "2020-03-25", "close": 61.35, "volume": 3940095.0}, {"date": "2020-03-26", "close": 66.94, "volume": 2781505.0}, {"date": "2020-03-27", "close": 62.28, "volume": 2228379.0}, {"date": "2020-03-30", "close": 66.91, "volume": 2514340.0}, {"date": "2020-03-31", "close": 66.04, "volume": 3451353.0}, {"date": "2020-04-01", "close": 65.24, "volume": 2824123.0}, {"date": "2020-04-02", "close": 65.93, "volume": 2959094.0}, {"date": "2020-04-03", "close": 63.93, "volume": 2554884.0}, {"date": "2020-04-06", "close": 69.42, "volume": 2332714.0}, {"date": "2020-04-07", "close": 69.05, "volume": 2315177.0}, {"date": "2020-04-08", "close": 71.84, "volume": 1932520.0}, {"date": "2020-04-09", "close": 71.65, "volume": 1954323.0}, {"date": "2020-04-13", "close": 71.55, "volume": 2521654.0}, {"date": "2020-04-14", "close": 76.325, "volume": 2511049.0}, {"date": "2020-04-15", "close": 75.7, "volume": 2245583.0}, {"date": "2020-04-16", "close": 78.59, "volume": 2603334.0}, {"date": "2020-04-17", "close": 78.65, "volume": 3958580.0}, {"date": "2020-04-20", "close": 77.84, "volume": 2300713.0}, {"date": "2020-04-21", "close": 74.59, "volume": 2938547.0}, {"date": "2020-04-22", "close": 79.8, "volume": 3043490.0}, {"date": "2020-04-23", "close": 79.83, "volume": 2273057.0}, {"date": "2020-04-24", "close": 80.52, "volume": 2124467.0}, {"date": "2020-04-27", "close": 81.31, "volume": 1517243.0}, {"date": "2020-04-28", "close": 78.47, "volume": 2271007.0}, {"date": "2020-04-29", "close": 82.0, "volume": 2689749.0}, {"date": "2020-04-30", "close": 81.13, "volume": 3129158.0}, {"date": "2020-05-01", "close": 75.84, "volume": 2894628.0}, {"date": "2020-05-04", "close": 77.64, "volume": 2152051.0}, {"date": "2020-05-05", "close": 79.67, "volume": 2008684.0}, {"date": "2020-05-06", "close": 80.99, "volume": 2111999.0}, {"date": "2020-05-07", "close": 81.37, "volume": 1480443.0}, {"date": "2020-05-08", "close": 82.46, "volume": 1125669.0}, {"date": "2020-05-11", "close": 83.0, "volume": 2019667.0}, {"date": "2020-05-12", "close": 81.05, "volume": 1628861.0}, {"date": "2020-05-13", "close": 81.0, "volume": 2768183.0}, {"date": "2020-05-14", "close": 81.85, "volume": 2077671.0}, {"date": "2020-05-15", "close": 82.07, "volume": 2549581.0}, {"date": "2020-05-18", "close": 83.37, "volume": 2426351.0}, {"date": "2020-05-19", "close": 85.44, "volume": 2214605.0}, {"date": "2020-05-20", "close": 88.09, "volume": 2347609.0}, {"date": "2020-05-21", "close": 86.11, "volume": 1510697.0}, {"date": "2020-05-22", "close": 86.05, "volume": 1490336.0}, {"date": "2020-05-26", "close": 85.01, "volume": 1703795.0}, {"date": "2020-05-27", "close": 85.2, "volume": 1871466.0}, {"date": "2020-05-28", "close": 88.06, "volume": 2392806.0}, {"date": "2020-05-29", "close": 91.29, "volume": 2668276.0}, {"date": "2020-06-01", "close": 91.68, "volume": 2119515.0}, {"date": "2020-06-02", "close": 92.38, "volume": 1850758.0}, {"date": "2020-06-03", "close": 92.96, "volume": 1717370.0}, {"date": "2020-06-04", "close": 91.27, "volume": 1562573.0}, {"date": "2020-06-05", "close": 91.4, "volume": 2280466.0}, {"date": "2020-06-08", "close": 92.13, "volume": 2128905.0}, {"date": "2020-06-09", "close": 92.56, "volume": 2075370.0}, {"date": "2020-06-10", "close": 93.19, "volume": 1502295.0}, {"date": "2020-06-11", "close": 88.41, "volume": 2063508.0}, {"date": "2020-06-12", "close": 89.46, "volume": 1889403.0}, {"date": "2020-06-15", "close": 90.85, "volume": 1828848.0}, {"date": "2020-06-16", "close": 92.02, "volume": 1707166.0}, {"date": "2020-06-17", "close": 93.07, "volume": 1705146.0}, {"date": "2020-06-18", "close": 93.73, "volume": 1778482.0}, {"date": "2020-06-19", "close": 91.9, "volume": 3048645.0}, {"date": "2020-06-22", "close": 94.46, "volume": 1487900.0}, {"date": "2020-06-23", "close": 94.545, "volume": 2082139.0}, {"date": "2020-06-24", "close": 91.99, "volume": 1783714.0}, {"date": "2020-06-25", "close": 92.66, "volume": 3256737.0}, {"date": "2020-06-26", "close": 93.84, "volume": 3763597.0}, {"date": "2020-06-29", "close": 94.03, "volume": 1825170.0}, {"date": "2020-06-30", "close": 95.96, "volume": 1971433.0}, {"date": "2020-07-01", "close": 97.07, "volume": 2359951.0}, {"date": "2020-07-02", "close": 97.82, "volume": 2087942.0}, {"date": "2020-07-06", "close": 98.74, "volume": 1773405.0}, {"date": "2020-07-07", "close": 98.77, "volume": 1360674.0}, {"date": "2020-07-08", "close": 99.6, "volume": 1009860.0}, {"date": "2020-07-09", "close": 101.53, "volume": 1249887.0}, {"date": "2020-07-10", "close": 100.97, "volume": 1589771.0}, {"date": "2020-07-13", "close": 98.21, "volume": 2412737.0}, {"date": "2020-07-14", "close": 99.03, "volume": 2000168.0}, {"date": "2020-07-15", "close": 99.11, "volume": 1710664.0}, {"date": "2020-07-16", "close": 98.68, "volume": 1179817.0}, {"date": "2020-07-17", "close": 100.23, "volume": 2125088.0}, {"date": "2020-07-20", "close": 103.7, "volume": 2235147.0}, {"date": "2020-07-21", "close": 103.58, "volume": 2335090.0}, {"date": "2020-07-22", "close": 103.67, "volume": 1435455.0}, {"date": "2020-07-23", "close": 102.94, "volume": 1666060.0}, {"date": "2020-07-24", "close": 102.59, "volume": 2006777.0}, {"date": "2020-07-27", "close": 105.27, "volume": 1442456.0}, {"date": "2020-07-28", "close": 104.05, "volume": 1122958.0}, {"date": "2020-07-29", "close": 105.97, "volume": 2254128.0}, {"date": "2020-07-30", "close": 107.65, "volume": 1427362.0}, {"date": "2020-07-31", "close": 109.25, "volume": 1757403.0}, {"date": "2020-08-03", "close": 111.77, "volume": 1808496.0}, {"date": "2020-08-04", "close": 109.14, "volume": 2132068.0}, {"date": "2020-08-05", "close": 109.65, "volume": 1177347.0}, {"date": "2020-08-06", "close": 110.52, "volume": 1120240.0}, {"date": "2020-08-07", "close": 108.53, "volume": 1336480.0}, {"date": "2020-08-10", "close": 107.19, "volume": 1969268.0}, {"date": "2020-08-11", "close": 105.18, "volume": 1474608.0}, {"date": "2020-08-12", "close": 107.28, "volume": 1290715.0}, {"date": "2020-08-13", "close": 108.66, "volume": 1044292.0}, {"date": "2020-08-14", "close": 108.0, "volume": 737189.0}, {"date": "2020-08-17", "close": 109.52, "volume": 1070429.0}, {"date": "2020-08-18", "close": 109.15, "volume": 995266.0}, {"date": "2020-08-19", "close": 108.53, "volume": 1195435.0}, {"date": "2020-08-20", "close": 111.26, "volume": 1288580.0}, {"date": "2020-08-21", "close": 110.57, "volume": 1438342.0}, {"date": "2020-08-24", "close": 111.28, "volume": 1094690.0}, {"date": "2020-08-25", "close": 111.26, "volume": 1300373.0}, {"date": "2020-08-26", "close": 112.67, "volume": 1221894.0}, {"date": "2020-08-27", "close": 109.36, "volume": 1999832.0}, {"date": "2020-08-28", "close": 110.86, "volume": 1038172.0}, {"date": "2020-08-31", "close": 110.91, "volume": 1603110.0}, {"date": "2020-09-01", "close": 113.98, "volume": 1544169.0}, {"date": "2020-09-02", "close": 117.09, "volume": 1792856.0}, {"date": "2020-09-03", "close": 108.06, "volume": 2558370.0}, {"date": "2020-09-04", "close": 105.88, "volume": 2248580.0}, {"date": "2020-09-08", "close": 100.44, "volume": 2166563.0}, {"date": "2020-09-09", "close": 104.34, "volume": 1494976.0}, {"date": "2020-09-10", "close": 102.22, "volume": 1279196.0}, {"date": "2020-09-11", "close": 101.51, "volume": 1167793.0}, {"date": "2020-09-14", "close": 103.23, "volume": 1451480.0}, {"date": "2020-09-15", "close": 105.23, "volume": 1069556.0}, {"date": "2020-09-16", "close": 102.55, "volume": 1066307.0}, {"date": "2020-09-17", "close": 101.15, "volume": 2491361.0}, {"date": "2020-09-18", "close": 99.76, "volume": 3428164.0}, {"date": "2020-09-21", "close": 102.1, "volume": 2093796.0}, {"date": "2020-09-22", "close": 102.83, "volume": 1422768.0}, {"date": "2020-09-23", "close": 99.72, "volume": 1063109.0}, {"date": "2020-09-24", "close": 102.12, "volume": 1689892.0}, {"date": "2020-09-25", "close": 103.72, "volume": 2412480.0}, {"date": "2020-09-28", "close": 105.25, "volume": 1427430.0}, {"date": "2020-09-29", "close": 105.78, "volume": 1187916.0}, {"date": "2020-09-30", "close": 106.63, "volume": 1813892.0}, {"date": "2020-10-01", "close": 108.63, "volume": 1837452.0}, {"date": "2020-10-02", "close": 105.32, "volume": 1332139.0}, {"date": "2020-10-05", "close": 107.46, "volume": 962731.0}, {"date": "2020-10-06", "close": 105.52, "volume": 1137215.0}, {"date": "2020-10-07", "close": 108.44, "volume": 1139276.0}, {"date": "2020-10-08", "close": 109.32, "volume": 661989.0}, {"date": "2020-10-09", "close": 111.93, "volume": 1018867.0}, {"date": "2020-10-12", "close": 115.56, "volume": 1445633.0}, {"date": "2020-10-13", "close": 116.77, "volume": 1246562.0}, {"date": "2020-10-14", "close": 116.97, "volume": 1639885.0}, {"date": "2020-10-15", "close": 115.96, "volume": 1458241.0}, {"date": "2020-10-16", "close": 115.69, "volume": 1169020.0}, {"date": "2020-10-19", "close": 113.56, "volume": 1611778.0}, {"date": "2020-10-20", "close": 112.61, "volume": 2304646.0}, {"date": "2020-10-21", "close": 111.23, "volume": 1445095.0}, {"date": "2020-10-22", "close": 109.32, "volume": 1589765.0}, {"date": "2020-10-23", "close": 112.05, "volume": 1066203.0}, {"date": "2020-10-26", "close": 109.88, "volume": 1008073.0}, {"date": "2020-10-27", "close": 109.84, "volume": 908374.0}, {"date": "2020-10-28", "close": 107.64, "volume": 2006342.0}, {"date": "2020-10-29", "close": 110.21, "volume": 1357004.0}, {"date": "2020-10-30", "close": 109.37, "volume": 2316611.0}, {"date": "2020-11-02", "close": 110.51, "volume": 1645586.0}, {"date": "2020-11-03", "close": 113.59, "volume": 1477636.0}, {"date": "2020-11-04", "close": 120.99, "volume": 2250676.0}, {"date": "2020-11-05", "close": 124.07, "volume": 2016252.0}, {"date": "2020-11-06", "close": 125.5, "volume": 1457637.0}, {"date": "2020-11-09", "close": 118.57, "volume": 2405691.0}, {"date": "2020-11-10", "close": 112.39, "volume": 2097308.0}, {"date": "2020-11-11", "close": 116.68, "volume": 1431767.0}, {"date": "2020-11-12", "close": 114.56, "volume": 1554381.0}, {"date": "2020-11-13", "close": 115.82, "volume": 859584.0}, {"date": "2020-11-16", "close": 114.86, "volume": 1159945.0}, {"date": "2020-11-17", "close": 113.48, "volume": 1207735.0}, {"date": "2020-11-18", "close": 111.03, "volume": 1467580.0}, {"date": "2020-11-19", "close": 112.6, "volume": 2076482.0}, {"date": "2020-11-20", "close": 112.79, "volume": 1418835.0}, {"date": "2020-11-23", "close": 111.25, "volume": 1081672.0}, {"date": "2020-11-24", "close": 110.74, "volume": 1626180.0}, {"date": "2020-11-25", "close": 113.04, "volume": 1238748.0}, {"date": "2020-11-27", "close": 116.58, "volume": 927416.0}, {"date": "2020-11-30", "close": 116.3, "volume": 2304137.0}, {"date": "2020-12-01", "close": 115.65, "volume": 2127610.0}, {"date": "2020-12-02", "close": 116.43, "volume": 1174166.0}, {"date": "2020-12-03", "close": 116.68, "volume": 1422084.0}, {"date": "2020-12-04", "close": 118.34, "volume": 1160315.0}, {"date": "2020-12-07", "close": 119.02, "volume": 1025362.0}, {"date": "2020-12-08", "close": 118.41, "volume": 1400714.0}, {"date": "2020-12-09", "close": 115.49, "volume": 1483791.0}, {"date": "2020-12-10", "close": 117.45, "volume": 1078677.0}, {"date": "2020-12-11", "close": 118.52, "volume": 1004122.0}, {"date": "2020-12-14", "close": 121.31, "volume": 1357239.0}, {"date": "2020-12-15", "close": 122.82, "volume": 1835632.0}, {"date": "2020-12-16", "close": 125.4, "volume": 1633953.0}, {"date": "2020-12-17", "close": 127.3, "volume": 1589621.0}, {"date": "2020-12-18", "close": 132.02, "volume": 3647880.0}, {"date": "2020-12-21", "close": 131.73, "volume": 1564336.0}, {"date": "2020-12-22", "close": 134.37, "volume": 1491967.0}, {"date": "2020-12-23", "close": 133.06, "volume": 1171620.0}, {"date": "2020-12-24", "close": 134.0, "volume": 377249.0}, {"date": "2020-12-28", "close": 134.76, "volume": 863242.0}, {"date": "2020-12-29", "close": 133.98, "volume": 996915.0}, {"date": "2020-12-30", "close": 135.25, "volume": 944508.0}, {"date": "2020-12-31", "close": 136.43, "volume": 773703.0}, {"date": "2021-01-04", "close": 135.76, "volume": 2501961.0}, {"date": "2021-01-05", "close": 136.14, "volume": 1634282.0}, {"date": "2021-01-06", "close": 130.64, "volume": 2299316.0}, {"date": "2021-01-07", "close": 137.05, "volume": 1639860.0}, {"date": "2021-01-08", "close": 136.19, "volume": 2049699.0}, {"date": "2021-01-11", "close": 134.69, "volume": 2332802.0}, {"date": "2021-01-12", "close": 133.72, "volume": 1338573.0}, {"date": "2021-01-13", "close": 134.12, "volume": 1155337.0}, {"date": "2021-01-14", "close": 135.4, "volume": 1490773.0}, {"date": "2021-01-15", "close": 134.64, "volume": 1126778.0}, {"date": "2021-01-19", "close": 137.62, "volume": 947628.0}, {"date": "2021-01-20", "close": 140.1, "volume": 1433062.0}, {"date": "2021-01-21", "close": 138.62, "volume": 1196485.0}, {"date": "2021-01-22", "close": 137.42, "volume": 1402463.0}, {"date": "2021-01-25", "close": 135.9, "volume": 1229596.0}, {"date": "2021-01-26", "close": 133.83, "volume": 960775.0}, {"date": "2021-01-27", "close": 128.43, "volume": 2085374.0}, {"date": "2021-01-28", "close": 132.95, "volume": 1549422.0}, {"date": "2021-01-29", "close": 130.39, "volume": 1859465.0}, {"date": "2021-02-01", "close": 134.4, "volume": 1430079.0}, {"date": "2021-02-02", "close": 135.72, "volume": 1442158.0}, {"date": "2021-02-03", "close": 134.82, "volume": 1538969.0}, {"date": "2021-02-04", "close": 137.1, "volume": 1332288.0}, {"date": "2021-02-05", "close": 135.8, "volume": 1802562.0}, {"date": "2021-02-08", "close": 137.58, "volume": 1248423.0}, {"date": "2021-02-09", "close": 139.49, "volume": 888164.0}, {"date": "2021-02-10", "close": 137.86, "volume": 1116281.0}, {"date": "2021-02-11", "close": 143.97, "volume": 1131849.0}, {"date": "2021-02-12", "close": 145.68, "volume": 1152754.0}, {"date": "2021-02-16", "close": 145.99, "volume": 1309525.0}, {"date": "2021-02-17", "close": 141.78, "volume": 1123175.0}, {"date": "2021-02-18", "close": 139.53, "volume": 1723312.0}, {"date": "2021-02-19", "close": 139.66, "volume": 1579454.0}, {"date": "2021-02-22", "close": 133.16, "volume": 2091623.0}, {"date": "2021-02-23", "close": 132.6, "volume": 3075992.0}, {"date": "2021-02-24", "close": 139.42, "volume": 3097634.0}, {"date": "2021-02-25", "close": 138.02, "volume": 3037908.0}, {"date": "2021-02-26", "close": 141.09, "volume": 2526035.0}, {"date": "2021-03-01", "close": 147.44, "volume": 2043782.0}, {"date": "2021-03-02", "close": 142.15, "volume": 2813806.0}, {"date": "2021-03-03", "close": 133.74, "volume": 2497300.0}, {"date": "2021-03-04", "close": 128.81, "volume": 2715235.0}, {"date": "2021-03-05", "close": 126.69, "volume": 3755421.0}, {"date": "2021-03-08", "close": 119.68, "volume": 3490418.0}, {"date": "2021-03-09", "close": 127.3, "volume": 2365088.0}, {"date": "2021-03-10", "close": 126.88, "volume": 2048322.0}, {"date": "2021-03-11", "close": 130.13, "volume": 2582512.0}, {"date": "2021-03-12", "close": 125.74, "volume": 1760655.0}, {"date": "2021-03-15", "close": 129.39, "volume": 1240679.0}, {"date": "2021-03-16", "close": 129.39, "volume": 1206045.0}, {"date": "2021-03-17", "close": 128.49, "volume": 1473888.0}, {"date": "2021-03-18", "close": 124.03, "volume": 1755456.0}, {"date": "2021-03-19", "close": 125.48, "volume": 2593264.0}, {"date": "2021-03-22", "close": 127.97, "volume": 1348115.0}, {"date": "2021-03-23", "close": 128.25, "volume": 1517604.0}, {"date": "2021-03-24", "close": 126.97, "volume": 1778316.0}, {"date": "2021-03-25", "close": 125.67, "volume": 1735000.0}, {"date": "2021-03-26", "close": 132.58, "volume": 2347437.0}, {"date": "2021-03-29", "close": 132.75, "volume": 1956234.0}, {"date": "2021-03-30", "close": 130.87, "volume": 1579741.0}, {"date": "2021-03-31", "close": 136.99, "volume": 2619600.0}, {"date": "2021-04-01", "close": 141.49, "volume": 1887891.0}, {"date": "2021-04-05", "close": 145.87, "volume": 1828614.0}, {"date": "2021-04-06", "close": 143.46, "volume": 1882981.0}, {"date": "2021-04-07", "close": 142.56, "volume": 976084.0}, {"date": "2021-04-08", "close": 145.46, "volume": 1190926.0}, {"date": "2021-04-09", "close": 145.35, "volume": 1310955.0}, {"date": "2021-04-12", "close": 144.79, "volume": 1120079.0}, {"date": "2021-04-13", "close": 146.15, "volume": 1059167.0}, {"date": "2021-04-14", "close": 144.61, "volume": 1294736.0}, {"date": "2021-04-15", "close": 147.59, "volume": 1098927.0}, {"date": "2021-04-16", "close": 147.26, "volume": 1011265.0}, {"date": "2021-04-19", "close": 141.94, "volume": 1974364.0}, {"date": "2021-04-20", "close": 140.94, "volume": 1700985.0}, {"date": "2021-04-21", "close": 141.5, "volume": 1597051.0}, {"date": "2021-04-22", "close": 140.06, "volume": 2163029.0}, {"date": "2021-04-23", "close": 142.08, "volume": 1992135.0}, {"date": "2021-04-26", "close": 144.23, "volume": 2345344.0}, {"date": "2021-04-27", "close": 132.75, "volume": 6075643.0}, {"date": "2021-04-28", "close": 133.27, "volume": 2666959.0}, {"date": "2021-04-29", "close": 133.46, "volume": 1404173.0}, {"date": "2021-04-30", "close": 131.77, "volume": 1862612.0}, {"date": "2021-05-03", "close": 129.62, "volume": 1488688.0}, {"date": "2021-05-04", "close": 126.35, "volume": 1903021.0}, {"date": "2021-05-05", "close": 126.89, "volume": 2090445.0}, {"date": "2021-05-06", "close": 126.9, "volume": 1710010.0}, {"date": "2021-05-07", "close": 129.05, "volume": 1613178.0}, {"date": "2021-05-10", "close": 124.14, "volume": 1664781.0}, {"date": "2021-05-11", "close": 125.83, "volume": 1808090.0}, {"date": "2021-05-12", "close": 121.78, "volume": 1575577.0}, {"date": "2021-05-13", "close": 122.07, "volume": 1655615.0}, {"date": "2021-05-14", "close": 124.28, "volume": 1253461.0}, {"date": "2021-05-17", "close": 121.835, "volume": 1222626.0}, {"date": "2021-05-18", "close": 121.14, "volume": 1768575.0}, {"date": "2021-05-19", "close": 122.32, "volume": 1647499.0}, {"date": "2021-05-20", "close": 125.25, "volume": 1501655.0}, {"date": "2021-05-21", "close": 123.46, "volume": 1471566.0}, {"date": "2021-05-24", "close": 126.33, "volume": 1345339.0}, {"date": "2021-05-25", "close": 127.49, "volume": 1398570.0}, {"date": "2021-05-26", "close": 126.83, "volume": 1220217.0}, {"date": "2021-05-27", "close": 127.13, "volume": 2201664.0}, {"date": "2021-05-28", "close": 126.99, "volume": 1223225.0}, {"date": "2021-06-01", "close": 125.75, "volume": 1274796.0}, {"date": "2021-06-02", "close": 124.53, "volume": 1812117.0}, {"date": "2021-06-03", "close": 123.94, "volume": 1331165.0}, {"date": "2021-06-04", "close": 126.75, "volume": 1005057.0}, {"date": "2021-06-07", "close": 124.93, "volume": 1097258.0}, {"date": "2021-06-08", "close": 125.22, "volume": 1488264.0}, {"date": "2021-06-09", "close": 125.19, "volume": 1469616.0}, {"date": "2021-06-10", "close": 128.51, "volume": 2155211.0}, {"date": "2021-06-11", "close": 129.28, "volume": 1032508.0}, {"date": "2021-06-14", "close": 130.96, "volume": 1055149.0}, {"date": "2021-06-15", "close": 129.46, "volume": 1042540.0}, {"date": "2021-06-16", "close": 128.2, "volume": 1128469.0}, {"date": "2021-06-17", "close": 130.91, "volume": 1346148.0}, {"date": "2021-06-18", "close": 130.47, "volume": 2661742.0}, {"date": "2021-06-21", "close": 132.13, "volume": 1677606.0}, {"date": "2021-06-22", "close": 134.04, "volume": 1251206.0}, {"date": "2021-06-23", "close": 133.0, "volume": 1537070.0}, {"date": "2021-06-24", "close": 135.02, "volume": 1235822.0}, {"date": "2021-06-25", "close": 134.76, "volume": 2070705.0}, {"date": "2021-06-28", "close": 137.1, "volume": 1245148.0}, {"date": "2021-06-29", "close": 138.35, "volume": 916684.0}, {"date": "2021-06-30", "close": 136.82, "volume": 2140889.0}, {"date": "2021-07-01", "close": 136.93, "volume": 1018412.0}, {"date": "2021-07-02", "close": 137.94, "volume": 715238.0}, {"date": "2021-07-06", "close": 138.67, "volume": 1118251.0}, {"date": "2021-07-07", "close": 139.1, "volume": 1336187.0}, {"date": "2021-07-08", "close": 137.31, "volume": 1238375.0}, {"date": "2021-07-09", "close": 138.5, "volume": 988665.0}, {"date": "2021-07-12", "close": 137.73, "volume": 813655.0}, {"date": "2021-07-13", "close": 137.72, "volume": 686249.0}, {"date": "2021-07-14", "close": 138.83, "volume": 1044070.0}, {"date": "2021-07-15", "close": 137.55, "volume": 1056440.0}, {"date": "2021-07-16", "close": 137.67, "volume": 752173.0}, {"date": "2021-07-19", "close": 137.72, "volume": 1119799.0}, {"date": "2021-07-20", "close": 139.79, "volume": 1356115.0}, {"date": "2021-07-21", "close": 140.76, "volume": 931789.0}, {"date": "2021-07-22", "close": 143.02, "volume": 825980.0}, {"date": "2021-07-23", "close": 145.67, "volume": 1256020.0}, {"date": "2021-07-26", "close": 144.97, "volume": 1121311.0}, {"date": "2021-07-27", "close": 143.27, "volume": 1537895.0}, {"date": "2021-07-28", "close": 144.59, "volume": 1428425.0}, {"date": "2021-07-29", "close": 145.8, "volume": 1038665.0}, {"date": "2021-07-30", "close": 147.65, "volume": 1478560.0}, {"date": "2021-08-02", "close": 147.29, "volume": 834912.0}, {"date": "2021-08-03", "close": 149.85, "volume": 1701824.0}, {"date": "2021-08-04", "close": 151.08, "volume": 1501756.0}, {"date": "2021-08-05", "close": 151.76, "volume": 1003439.0}, {"date": "2021-08-06", "close": 151.07, "volume": 762273.0}, {"date": "2021-08-09", "close": 150.29, "volume": 508858.0}, {"date": "2021-08-10", "close": 149.05, "volume": 782241.0}, {"date": "2021-08-11", "close": 150.53, "volume": 899028.0}, {"date": "2021-08-12", "close": 152.26, "volume": 1033981.0}, {"date": "2021-08-13", "close": 152.67, "volume": 848902.0}, {"date": "2021-08-16", "close": 151.87, "volume": 784600.0}, {"date": "2021-08-17", "close": 149.59, "volume": 895484.0}, {"date": "2021-08-18", "close": 148.02, "volume": 974774.0}, {"date": "2021-08-19", "close": 153.27, "volume": 1435650.0}, {"date": "2021-08-20", "close": 156.67, "volume": 1747801.0}, {"date": "2021-08-23", "close": 158.32, "volume": 834380.0}, {"date": "2021-08-24", "close": 158.58, "volume": 867392.0}, {"date": "2021-08-25", "close": 158.63, "volume": 1129807.0}, {"date": "2021-08-26", "close": 159.37, "volume": 832641.0}, {"date": "2021-08-27", "close": 162.47, "volume": 865639.0}, {"date": "2021-08-30", "close": 163.89, "volume": 861359.0}, {"date": "2021-08-31", "close": 163.48, "volume": 1486685.0}, {"date": "2021-09-01", "close": 164.15, "volume": 999282.0}, {"date": "2021-09-02", "close": 165.19, "volume": 763082.0}, {"date": "2021-09-03", "close": 165.71, "volume": 899339.0}, {"date": "2021-09-07", "close": 164.98, "volume": 768319.0}, {"date": "2021-09-08", "close": 165.56, "volume": 883909.0}, {"date": "2021-09-09", "close": 165.91, "volume": 848535.0}, {"date": "2021-09-10", "close": 166.87, "volume": 922145.0}, {"date": "2021-09-13", "close": 164.63, "volume": 956991.0}, {"date": "2021-09-14", "close": 164.93, "volume": 1303148.0}, {"date": "2021-09-15", "close": 167.54, "volume": 1014186.0}, {"date": "2021-09-16", "close": 167.61, "volume": 983782.0}, {"date": "2021-09-17", "close": 163.63, "volume": 2759104.0}, {"date": "2021-09-20", "close": 160.93, "volume": 1484276.0}, {"date": "2021-09-21", "close": 160.87, "volume": 860945.0}, {"date": "2021-09-22", "close": 162.23, "volume": 762922.0}, {"date": "2021-09-23", "close": 163.1, "volume": 999587.0}, {"date": "2021-09-24", "close": 163.55, "volume": 882304.0}, {"date": "2021-09-27", "close": 158.16, "volume": 1047942.0}, {"date": "2021-09-28", "close": 152.47, "volume": 1461299.0}, {"date": "2021-09-29", "close": 152.25, "volume": 773250.0}, {"date": "2021-09-30", "close": 151.44, "volume": 1008702.0}, {"date": "2021-10-01", "close": 153.01, "volume": 1206729.0}, {"date": "2021-10-04", "close": 148.05, "volume": 1206835.0}, {"date": "2021-10-05", "close": 150.21, "volume": 1207881.0}, {"date": "2021-10-06", "close": 150.04, "volume": 1295932.0}, {"date": "2021-10-07", "close": 152.25, "volume": 1384749.0}, {"date": "2021-10-08", "close": 150.12, "volume": 581331.0}, {"date": "2021-10-11", "close": 149.52, "volume": 690004.0}, {"date": "2021-10-12", "close": 150.16, "volume": 710751.0}, {"date": "2021-10-13", "close": 153.5, "volume": 1166074.0}, {"date": "2021-10-14", "close": 157.33, "volume": 843552.0}, {"date": "2021-10-15", "close": 155.78, "volume": 919030.0}, {"date": "2021-10-18", "close": 157.54, "volume": 1036323.0}, {"date": "2021-10-19", "close": 158.83, "volume": 912251.0}, {"date": "2021-10-20", "close": 160.09, "volume": 1238476.0}, {"date": "2021-10-21", "close": 165.45, "volume": 1124085.0}, {"date": "2021-10-22", "close": 166.76, "volume": 879040.0}, {"date": "2021-10-25", "close": 167.37, "volume": 1591187.0}, {"date": "2021-10-26", "close": 172.93, "volume": 1800963.0}, {"date": "2021-10-27", "close": 165.1, "volume": 2037943.0}, {"date": "2021-10-28", "close": 168.92, "volume": 1037758.0}, {"date": "2021-10-29", "close": 173.11, "volume": 1392017.0}, {"date": "2021-11-01", "close": 173.84, "volume": 1256798.0}, {"date": "2021-11-02", "close": 175.55, "volume": 904181.0}, {"date": "2021-11-03", "close": 172.97, "volume": 1459829.0}, {"date": "2021-11-04", "close": 179.56, "volume": 1232253.0}, {"date": "2021-11-05", "close": 178.0, "volume": 841178.0}, {"date": "2021-11-08", "close": 179.24, "volume": 645913.0}, {"date": "2021-11-09", "close": 182.37, "volume": 1366340.0}, {"date": "2021-11-10", "close": 177.48, "volume": 889420.0}, {"date": "2021-11-11", "close": 177.23, "volume": 655147.0}, {"date": "2021-11-12", "close": 181.44, "volume": 686879.0}, {"date": "2021-11-15", "close": 182.34, "volume": 780449.0}, {"date": "2021-11-16", "close": 186.92, "volume": 949399.0}, {"date": "2021-11-17", "close": 187.74, "volume": 1186064.0}, {"date": "2021-11-18", "close": 186.05, "volume": 905156.0}, {"date": "2021-11-19", "close": 188.12, "volume": 1177413.0}, {"date": "2021-11-22", "close": 184.51, "volume": 1082369.0}, {"date": "2021-11-23", "close": 181.58, "volume": 1618032.0}, {"date": "2021-11-24", "close": 183.47, "volume": 1092771.0}, {"date": "2021-11-26", "close": 178.36, "volume": 1131224.0}, {"date": "2021-11-29", "close": 186.69, "volume": 1511409.0}, {"date": "2021-11-30", "close": 177.46, "volume": 3117729.0}, {"date": "2021-12-01", "close": 175.05, "volume": 1486603.0}, {"date": "2021-12-02", "close": 184.66, "volume": 1804118.0}, {"date": "2021-12-03", "close": 177.87, "volume": 2332225.0}, {"date": "2021-12-06", "close": 177.21, "volume": 1463756.0}, {"date": "2021-12-07", "close": 182.77, "volume": 1564277.0}, {"date": "2021-12-08", "close": 184.21, "volume": 1151531.0}, {"date": "2021-12-09", "close": 179.62, "volume": 1042861.0}, {"date": "2021-12-10", "close": 184.14, "volume": 1249339.0}, {"date": "2021-12-13", "close": 184.13, "volume": 1491805.0}, {"date": "2021-12-14", "close": 176.06, "volume": 2501030.0}, {"date": "2021-12-15", "close": 184.27, "volume": 1813149.0}, {"date": "2021-12-16", "close": 179.62, "volume": 1573361.0}, {"date": "2021-12-17", "close": 179.15, "volume": 3456064.0}, {"date": "2021-12-20", "close": 177.32, "volume": 1255142.0}, {"date": "2021-12-21", "close": 183.03, "volume": 980637.0}, {"date": "2021-12-22", "close": 186.56, "volume": 887369.0}, {"date": "2021-12-23", "close": 187.48, "volume": 752898.0}, {"date": "2021-12-27", "close": 191.65, "volume": 933720.0}, {"date": "2021-12-28", "close": 190.08, "volume": 1025251.0}, {"date": "2021-12-29", "close": 189.93, "volume": 1092547.0}, {"date": "2021-12-30", "close": 188.25, "volume": 1100061.0}, {"date": "2021-12-31", "close": 186.35, "volume": 1685681.0}, {"date": "2022-01-03", "close": 183.16, "volume": 1104513.0}, {"date": "2022-01-04", "close": 178.3, "volume": 1691021.0}, {"date": "2022-01-05", "close": 172.62, "volume": 1733287.0}, {"date": "2022-01-06", "close": 173.12, "volume": 1442995.0}, {"date": "2022-01-07", "close": 166.02, "volume": 1590212.0}, {"date": "2022-01-10", "close": 165.88, "volume": 2105078.0}, {"date": "2022-01-11", "close": 169.23, "volume": 1240729.0}, {"date": "2022-01-12", "close": 170.18, "volume": 1138043.0}, {"date": "2022-01-13", "close": 163.16, "volume": 1455646.0}, {"date": "2022-01-14", "close": 161.75, "volume": 1412605.0}, {"date": "2022-01-18", "close": 153.53, "volume": 2284480.0}, {"date": "2022-01-19", "close": 153.17, "volume": 2033835.0}, {"date": "2022-01-20", "close": 150.31, "volume": 1356154.0}, {"date": "2022-01-21", "close": 148.3, "volume": 2091160.0}, {"date": "2022-01-24", "close": 151.66, "volume": 2494518.0}, {"date": "2022-01-25", "close": 142.39, "volume": 2462705.0}, {"date": "2022-01-26", "close": 141.49, "volume": 2266419.0}, {"date": "2022-01-27", "close": 138.98, "volume": 1577545.0}, {"date": "2022-01-28", "close": 145.42, "volume": 1578102.0}, {"date": "2022-01-31", "close": 152.14, "volume": 1647989.0}, {"date": "2022-02-01", "close": 151.61, "volume": 1557104.0}, {"date": "2022-02-02", "close": 153.13, "volume": 1439112.0}, {"date": "2022-02-03", "close": 146.42, "volume": 1763288.0}, {"date": "2022-02-04", "close": 147.51, "volume": 1398629.0}, {"date": "2022-02-07", "close": 146.72, "volume": 1111582.0}, {"date": "2022-02-08", "close": 148.37, "volume": 2095537.0}, {"date": "2022-02-09", "close": 154.4, "volume": 1193973.0}, {"date": "2022-02-10", "close": 148.87, "volume": 1385344.0}, {"date": "2022-02-11", "close": 142.5, "volume": 1548272.0}, {"date": "2022-02-14", "close": 142.08, "volume": 1218681.0}, {"date": "2022-02-15", "close": 146.07, "volume": 1631935.0}, {"date": "2022-02-16", "close": 145.85, "volume": 1741490.0}, {"date": "2022-02-17", "close": 138.22, "volume": 1343281.0}, {"date": "2022-02-18", "close": 134.95, "volume": 2437265.0}, {"date": "2022-02-22", "close": 135.21, "volume": 2791059.0}, {"date": "2022-02-23", "close": 140.88, "volume": 4882483.0}, {"date": "2022-02-24", "close": 149.04, "volume": 3715241.0}, {"date": "2022-02-25", "close": 152.93, "volume": 2117737.0}, {"date": "2022-02-28", "close": 151.43, "volume": 1835398.0}, {"date": "2022-03-01", "close": 150.53, "volume": 2074812.0}, {"date": "2022-03-02", "close": 157.46, "volume": 2368464.0}, {"date": "2022-03-03", "close": 153.94, "volume": 1662097.0}, {"date": "2022-03-04", "close": 154.69, "volume": 2208736.0}, {"date": "2022-03-07", "close": 150.4, "volume": 2089617.0}, {"date": "2022-03-08", "close": 145.8, "volume": 2369453.0}, {"date": "2022-03-09", "close": 150.89, "volume": 2086904.0}, {"date": "2022-03-10", "close": 149.46, "volume": 1603218.0}, {"date": "2022-03-11", "close": 144.91, "volume": 1382365.0}, {"date": "2022-03-14", "close": 139.16, "volume": 2264817.0}, {"date": "2022-03-15", "close": 142.5, "volume": 2831095.0}, {"date": "2022-03-16", "close": 150.51, "volume": 3056259.0}, {"date": "2022-03-17", "close": 153.32, "volume": 1646988.0}, {"date": "2022-03-18", "close": 158.87, "volume": 2533721.0}, {"date": "2022-03-21", "close": 157.2, "volume": 1643400.0}, {"date": "2022-03-22", "close": 160.2, "volume": 1129303.0}, {"date": "2022-03-23", "close": 157.29, "volume": 1068503.0}, {"date": "2022-03-24", "close": 162.12, "volume": 1494195.0}, {"date": "2022-03-25", "close": 158.84, "volume": 1274854.0}, {"date": "2022-03-28", "close": 162.47, "volume": 1102307.0}, {"date": "2022-03-29", "close": 165.97, "volume": 1147987.0}, {"date": "2022-03-30", "close": 163.31, "volume": 983693.0}, {"date": "2022-03-31", "close": 164.46, "volume": 2446189.0}, {"date": "2022-04-01", "close": 165.63, "volume": 1455868.0}, {"date": "2022-04-04", "close": 167.11, "volume": 1257178.0}, {"date": "2022-04-05", "close": 163.45, "volume": 1156741.0}, {"date": "2022-04-06", "close": 161.85, "volume": 1415457.0}, {"date": "2022-04-07", "close": 163.13, "volume": 1952186.0}, {"date": "2022-04-08", "close": 158.24, "volume": 1204961.0}, {"date": "2022-04-11", "close": 153.74, "volume": 1441323.0}, {"date": "2022-04-12", "close": 153.37, "volume": 1298190.0}, {"date": "2022-04-13", "close": 155.79, "volume": 1773288.0}, {"date": "2022-04-14", "close": 149.8, "volume": 2113034.0}, {"date": "2022-04-18", "close": 150.61, "volume": 1123641.0}, {"date": "2022-04-19", "close": 155.62, "volume": 1322299.0}, {"date": "2022-04-20", "close": 157.13, "volume": 1834372.0}, {"date": "2022-04-21", "close": 151.86, "volume": 1459677.0}, {"date": "2022-04-22", "close": 148.07, "volume": 1350187.0}, {"date": "2022-04-25", "close": 151.1, "volume": 2350861.0}, {"date": "2022-04-26", "close": 151.54, "volume": 3901443.0}, {"date": "2022-04-27", "close": 153.41, "volume": 2012056.0}, {"date": "2022-04-28", "close": 159.01, "volume": 1763659.0}, {"date": "2022-04-29", "close": 150.85, "volume": 1657182.0}, {"date": "2022-05-02", "close": 150.49, "volume": 2016439.0}, {"date": "2022-05-03", "close": 152.85, "volume": 1387739.0}, {"date": "2022-05-04", "close": 158.34, "volume": 1542492.0}, {"date": "2022-05-05", "close": 149.4, "volume": 1590186.0}, {"date": "2022-05-06", "close": 146.37, "volume": 1539474.0}, {"date": "2022-05-09", "close": 137.18, "volume": 2216883.0}, {"date": "2022-05-10", "close": 141.17, "volume": 1705089.0}, {"date": "2022-05-11", "close": 135.68, "volume": 1550924.0}, {"date": "2022-05-12", "close": 135.82, "volume": 1604719.0}, {"date": "2022-05-13", "close": 142.44, "volume": 1826383.0}, {"date": "2022-05-16", "close": 139.38, "volume": 1297847.0}, {"date": "2022-05-17", "close": 142.87, "volume": 1064696.0}, {"date": "2022-05-18", "close": 136.3, "volume": 1376792.0}, {"date": "2022-05-19", "close": 143.83, "volume": 2436451.0}, {"date": "2022-05-20", "close": 146.6, "volume": 2917607.0}, {"date": "2022-05-23", "close": 147.63, "volume": 1333184.0}, {"date": "2022-05-24", "close": 144.0, "volume": 1492118.0}, {"date": "2022-05-25", "close": 145.06, "volume": 1586931.0}, {"date": "2022-05-26", "close": 148.67, "volume": 1214226.0}, {"date": "2022-05-27", "close": 156.24, "volume": 1330717.0}, {"date": "2022-05-31", "close": 153.73, "volume": 2655517.0}, {"date": "2022-06-01", "close": 153.22, "volume": 1072275.0}, {"date": "2022-06-02", "close": 161.41, "volume": 1451832.0}, {"date": "2022-06-03", "close": 158.56, "volume": 1096684.0}, {"date": "2022-06-06", "close": 160.29, "volume": 1092167.0}, {"date": "2022-06-07", "close": 162.27, "volume": 927874.0}, {"date": "2022-06-08", "close": 159.93, "volume": 1489177.0}, {"date": "2022-06-09", "close": 155.81, "volume": 1199218.0}, {"date": "2022-06-10", "close": 149.11, "volume": 1195326.0}, {"date": "2022-06-13", "close": 141.66, "volume": 1443729.0}, {"date": "2022-06-14", "close": 143.39, "volume": 1048930.0}, {"date": "2022-06-15", "close": 147.72, "volume": 1647588.0}, {"date": "2022-06-16", "close": 141.08, "volume": 1611178.0}, {"date": "2022-06-17", "close": 143.09, "volume": 2946325.0}, {"date": "2022-06-21", "close": 148.14, "volume": 2022236.0}, {"date": "2022-06-22", "close": 145.96, "volume": 1958781.0}, {"date": "2022-06-23", "close": 151.06, "volume": 1840846.0}, {"date": "2022-06-24", "close": 157.62, "volume": 2175986.0}, {"date": "2022-06-27", "close": 154.45, "volume": 1193785.0}, {"date": "2022-06-28", "close": 150.12, "volume": 1300839.0}, {"date": "2022-06-29", "close": 150.92, "volume": 1141558.0}, {"date": "2022-06-30", "close": 150.03, "volume": 2088047.0}, {"date": "2022-07-01", "close": 149.64, "volume": 1509276.0}, {"date": "2022-07-05", "close": 151.64, "volume": 1456394.0}, {"date": "2022-07-06", "close": 156.04, "volume": 1675823.0}, {"date": "2022-07-07", "close": 160.19, "volume": 1409900.0}, {"date": "2022-07-08", "close": 160.42, "volume": 1051140.0}, {"date": "2022-07-11", "close": 157.87, "volume": 1161127.0}, {"date": "2022-07-12", "close": 154.22, "volume": 1430793.0}, {"date": "2022-07-13", "close": 153.34, "volume": 941524.0}, {"date": "2022-07-14", "close": 154.02, "volume": 1281371.0}, {"date": "2022-07-15", "close": 157.0, "volume": 1386649.0}, {"date": "2022-07-18", "close": 155.06, "volume": 1043821.0}, {"date": "2022-07-19", "close": 161.58, "volume": 1307524.0}, {"date": "2022-07-20", "close": 164.02, "volume": 1453238.0}, {"date": "2022-07-21", "close": 168.75, "volume": 1409179.0}, {"date": "2022-07-22", "close": 167.71, "volume": 1804334.0}, {"date": "2022-07-25", "close": 167.66, "volume": 1338832.0}, {"date": "2022-07-26", "close": 170.75, "volume": 2713082.0}, {"date": "2022-07-27", "close": 176.62, "volume": 2118261.0}, {"date": "2022-07-28", "close": 183.62, "volume": 2116005.0}, {"date": "2022-07-29", "close": 186.08, "volume": 1594530.0}, {"date": "2022-08-01", "close": 185.04, "volume": 1812020.0}, {"date": "2022-08-02", "close": 183.45, "volume": 1709160.0}, {"date": "2022-08-03", "close": 181.95, "volume": 3271004.0}, {"date": "2022-08-04", "close": 185.58, "volume": 1599107.0}, {"date": "2022-08-05", "close": 186.55, "volume": 1422880.0}, {"date": "2022-08-08", "close": 184.33, "volume": 1690987.0}, {"date": "2022-08-09", "close": 184.61, "volume": 1458812.0}, {"date": "2022-08-10", "close": 186.34, "volume": 1736957.0}, {"date": "2022-08-11", "close": 186.35, "volume": 1676997.0}, {"date": "2022-08-12", "close": 188.83, "volume": 1805929.0}, {"date": "2022-08-15", "close": 193.09, "volume": 1659306.0}, {"date": "2022-08-16", "close": 192.63, "volume": 1621995.0}, {"date": "2022-08-17", "close": 191.0, "volume": 1341465.0}, {"date": "2022-08-18", "close": 190.73, "volume": 1221768.0}, {"date": "2022-08-19", "close": 188.04, "volume": 1329701.0}, {"date": "2022-08-22", "close": 184.9, "volume": 1275835.0}, {"date": "2022-08-23", "close": 183.25, "volume": 1012832.0}, {"date": "2022-08-24", "close": 182.99, "volume": 1315117.0}, {"date": "2022-08-25", "close": 184.8, "volume": 1163835.0}, {"date": "2022-08-26", "close": 177.83, "volume": 1750154.0}, {"date": "2022-08-29", "close": 174.83, "volume": 1326243.0}, {"date": "2022-08-30", "close": 174.23, "volume": 1381112.0}, {"date": "2022-08-31", "close": 173.77, "volume": 2072303.0}, {"date": "2022-09-01", "close": 170.04, "volume": 2353355.0}, {"date": "2022-09-02", "close": 168.17, "volume": 1416261.0}, {"date": "2022-09-06", "close": 167.82, "volume": 1628072.0}, {"date": "2022-09-07", "close": 170.89, "volume": 1394042.0}, {"date": "2022-09-08", "close": 171.84, "volume": 1778890.0}, {"date": "2022-09-09", "close": 174.68, "volume": 1292535.0}, {"date": "2022-09-12", "close": 175.02, "volume": 1439201.0}, {"date": "2022-09-13", "close": 166.92, "volume": 1947095.0}, {"date": "2022-09-14", "close": 167.23, "volume": 1563705.0}, {"date": "2022-09-15", "close": 163.05, "volume": 2164241.0}, {"date": "2022-09-16", "close": 164.27, "volume": 3470895.0}, {"date": "2022-09-19", "close": 167.19, "volume": 1555820.0}, {"date": "2022-09-20", "close": 166.99, "volume": 1734865.0}, {"date": "2022-09-21", "close": 166.04, "volume": 2099961.0}, {"date": "2022-09-22", "close": 162.32, "volume": 1811324.0}, {"date": "2022-09-23", "close": 160.97, "volume": 1669320.0}, {"date": "2022-09-26", "close": 162.38, "volume": 1776515.0}, {"date": "2022-09-27", "close": 163.13, "volume": 1539270.0}, {"date": "2022-09-28", "close": 166.97, "volume": 1477137.0}, {"date": "2022-09-29", "close": 164.69, "volume": 1584971.0}, {"date": "2022-09-30", "close": 163.43, "volume": 2156877.0}, {"date": "2022-10-03", "close": 170.28, "volume": 1797455.0}, {"date": "2022-10-04", "close": 171.33, "volume": 2126984.0}, {"date": "2022-10-05", "close": 169.7, "volume": 2585714.0}, {"date": "2022-10-06", "close": 168.41, "volume": 1849858.0}, {"date": "2022-10-07", "close": 158.9, "volume": 2415693.0}, {"date": "2022-10-10", "close": 154.71, "volume": 2242366.0}, {"date": "2022-10-11", "close": 148.04, "volume": 4034112.0}, {"date": "2022-10-12", "close": 147.97, "volume": 2662097.0}, {"date": "2022-10-13", "close": 150.55, "volume": 4676621.0}, {"date": "2022-10-14", "close": 147.45, "volume": 2373678.0}, {"date": "2022-10-17", "close": 154.07, "volume": 2287981.0}, {"date": "2022-10-18", "close": 155.56, "volume": 1683475.0}, {"date": "2022-10-19", "close": 153.72, "volume": 1164755.0}, {"date": "2022-10-20", "close": 153.05, "volume": 1599909.0}, {"date": "2022-10-21", "close": 158.34, "volume": 2034589.0}, {"date": "2022-10-24", "close": 160.22, "volume": 1832165.0}, {"date": "2022-10-25", "close": 151.32, "volume": 5082570.0}, {"date": "2022-10-26", "close": 149.05, "volume": 2486564.0}, {"date": "2022-10-27", "close": 148.58, "volume": 2169093.0}, {"date": "2022-10-28", "close": 151.48, "volume": 1944810.0}, {"date": "2022-10-31", "close": 151.39, "volume": 1544231.0}, {"date": "2022-11-01", "close": 150.93, "volume": 1299655.0}, {"date": "2022-11-02", "close": 145.09, "volume": 2667946.0}, {"date": "2022-11-03", "close": 142.86, "volume": 1870181.0}, {"date": "2022-11-04", "close": 142.41, "volume": 2998689.0}, {"date": "2022-11-07", "close": 146.0, "volume": 2085350.0}, {"date": "2022-11-08", "close": 149.095, "volume": 1236439.0}, {"date": "2022-11-09", "close": 147.76, "volume": 1070013.0}, {"date": "2022-11-10", "close": 162.02, "volume": 2656246.0}, {"date": "2022-11-11", "close": 166.9, "volume": 2273753.0}, {"date": "2022-11-14", "close": 167.93, "volume": 1773075.0}, {"date": "2022-11-15", "close": 168.74, "volume": 2008804.0}, {"date": "2022-11-16", "close": 168.86, "volume": 1137579.0}, {"date": "2022-11-17", "close": 165.1, "volume": 1556933.0}, {"date": "2022-11-18", "close": 165.02, "volume": 1198577.0}, {"date": "2022-11-21", "close": 161.86, "volume": 1184872.0}, {"date": "2022-11-22", "close": 165.2, "volume": 1118551.0}, {"date": "2022-11-23", "close": 167.51, "volume": 721524.0}, {"date": "2022-11-25", "close": 167.31, "volume": 441076.0}, {"date": "2022-11-28", "close": 164.95, "volume": 1401098.0}, {"date": "2022-11-29", "close": 163.52, "volume": 1142198.0}, {"date": "2022-11-30", "close": 172.04, "volume": 2565593.0}, {"date": "2022-12-01", "close": 176.78, "volume": 1931931.0}, {"date": "2022-12-02", "close": 172.43, "volume": 1255349.0}, {"date": "2022-12-05", "close": 166.46, "volume": 1441386.0}, {"date": "2022-12-06", "close": 163.66, "volume": 1152422.0}, {"date": "2022-12-07", "close": 160.59, "volume": 1674022.0}, {"date": "2022-12-08", "close": 164.06, "volume": 1397168.0}, {"date": "2022-12-09", "close": 163.67, "volume": 1299751.0}, {"date": "2022-12-12", "close": 166.09, "volume": 1414051.0}, {"date": "2022-12-13", "close": 168.23, "volume": 1657433.0}, {"date": "2022-12-14", "close": 165.47, "volume": 1459386.0}, {"date": "2022-12-15", "close": 162.23, "volume": 1584607.0}, {"date": "2022-12-16", "close": 163.2, "volume": 2992891.0}, {"date": "2022-12-19", "close": 160.95, "volume": 944687.0}, {"date": "2022-12-20", "close": 162.36, "volume": 1353475.0}, {"date": "2022-12-21", "close": 165.41, "volume": 1178706.0}, {"date": "2022-12-22", "close": 161.76, "volume": 1154009.0}, {"date": "2022-12-23", "close": 161.45, "volume": 709726.0}, {"date": "2022-12-27", "close": 160.05, "volume": 615176.0}, {"date": "2022-12-28", "close": 158.34, "volume": 769541.0}, {"date": "2022-12-29", "close": 161.93, "volume": 771608.0}, {"date": "2022-12-30", "close": 160.64, "volume": 739442.0}, {"date": "2023-01-03", "close": 159.64, "volume": 992792.0}, {"date": "2023-01-04", "close": 159.23, "volume": 1328964.0}, {"date": "2023-01-05", "close": 156.8, "volume": 1728376.0}, {"date": "2023-01-06", "close": 159.66, "volume": 1194186.0}, {"date": "2023-01-09", "close": 165.92, "volume": 1924860.0}, {"date": "2023-01-10", "close": 164.32, "volume": 1302087.0}, {"date": "2023-01-11", "close": 168.47, "volume": 1523682.0}, {"date": "2023-01-12", "close": 168.06, "volume": 1039231.0}, {"date": "2023-01-13", "close": 169.26, "volume": 1021097.0}, {"date": "2023-01-17", "close": 172.97, "volume": 2034181.0}, {"date": "2023-01-18", "close": 172.46, "volume": 1445633.0}, {"date": "2023-01-19", "close": 171.95, "volume": 1549397.0}, {"date": "2023-01-20", "close": 178.26, "volume": 1769242.0}, {"date": "2023-01-23", "close": 183.41, "volume": 1813585.0}, {"date": "2023-01-24", "close": 182.38, "volume": 1201880.0}, {"date": "2023-01-25", "close": 182.48, "volume": 1103316.0}, {"date": "2023-01-26", "close": 185.63, "volume": 857119.0}, {"date": "2023-01-27", "close": 185.03, "volume": 1137512.0}, {"date": "2023-01-30", "close": 180.74, "volume": 1191326.0}, {"date": "2023-01-31", "close": 182.83, "volume": 1741938.0}, {"date": "2023-02-01", "close": 188.89, "volume": 1613173.0}, {"date": "2023-02-02", "close": 189.22, "volume": 1909673.0}, {"date": "2023-02-03", "close": 185.85, "volume": 1158902.0}, {"date": "2023-02-06", "close": 185.91, "volume": 1072045.0}, {"date": "2023-02-07", "close": 188.33, "volume": 1208603.0}, {"date": "2023-02-08", "close": 185.45, "volume": 1389174.0}, {"date": "2023-02-09", "close": 186.27, "volume": 1489569.0}, {"date": "2023-02-10", "close": 183.8, "volume": 1169918.0}, {"date": "2023-02-13", "close": 185.7, "volume": 1992315.0}, {"date": "2023-02-14", "close": 199.09, "volume": 3361209.0}, {"date": "2023-02-15", "close": 202.26, "volume": 2140461.0}, {"date": "2023-02-16", "close": 194.62, "volume": 2903237.0}, {"date": "2023-02-17", "close": 194.44, "volume": 1993976.0}, {"date": "2023-02-21", "close": 192.65, "volume": 1785917.0}, {"date": "2023-02-22", "close": 193.99, "volume": 1779303.0}, {"date": "2023-02-23", "close": 196.62, "volume": 1669431.0}, {"date": "2023-02-24", "close": 193.74, "volume": 1180557.0}, {"date": "2023-02-27", "close": 193.18, "volume": 1354110.0}, {"date": "2023-02-28", "close": 192.94, "volume": 1715258.0}, {"date": "2023-03-01", "close": 191.43, "volume": 1204689.0}, {"date": "2023-03-02", "close": 192.64, "volume": 1472424.0}, {"date": "2023-03-03", "close": 196.5, "volume": 1563618.0}, {"date": "2023-03-06", "close": 197.4, "volume": 1614834.0}, {"date": "2023-03-07", "close": 195.35, "volume": 1403097.0}, {"date": "2023-03-08", "close": 199.3, "volume": 1440635.0}, {"date": "2023-03-09", "close": 196.4, "volume": 1864692.0}, {"date": "2023-03-10", "close": 195.67, "volume": 2385304.0}, {"date": "2023-03-13", "close": 196.27, "volume": 2309841.0}, {"date": "2023-03-14", "close": 203.52, "volume": 2190665.0}, {"date": "2023-03-15", "close": 202.94, "volume": 3116317.0}, {"date": "2023-03-16", "close": 207.82, "volume": 3228489.0}, {"date": "2023-03-17", "close": 206.88, "volume": 4539695.0}, {"date": "2023-03-20", "close": 207.07, "volume": 2757046.0}, {"date": "2023-03-21", "close": 207.88, "volume": 2723012.0}, {"date": "2023-03-22", "close": 204.0, "volume": 2039750.0}, {"date": "2023-03-23", "close": 207.0, "volume": 2120154.0}, {"date": "2023-03-24", "close": 204.48, "volume": 2302468.0}, {"date": "2023-03-27", "close": 205.27, "volume": 1400322.0}, {"date": "2023-03-28", "close": 203.28, "volume": 1180800.0}, {"date": "2023-03-29", "close": 206.0, "volume": 1184856.0}, {"date": "2023-03-30", "close": 207.01, "volume": 1629730.0}, {"date": "2023-03-31", "close": 210.09, "volume": 2104120.0}, {"date": "2023-04-03", "close": 211.39, "volume": 1603573.0}, {"date": "2023-04-04", "close": 211.51, "volume": 1228671.0}, {"date": "2023-04-05", "close": 207.56, "volume": 1455121.0}, {"date": "2023-04-06", "close": 208.52, "volume": 1885926.0}, {"date": "2023-04-10", "close": 213.61, "volume": 2167876.0}, {"date": "2023-04-11", "close": 213.89, "volume": 1530415.0}, {"date": "2023-04-12", "close": 212.18, "volume": 1416643.0}, {"date": "2023-04-13", "close": 217.01, "volume": 1639984.0}, {"date": "2023-04-14", "close": 214.55, "volume": 1273060.0}, {"date": "2023-04-17", "close": 213.16, "volume": 895728.0}, {"date": "2023-04-18", "close": 213.77, "volume": 915324.0}, {"date": "2023-04-19", "close": 213.67, "volume": 937780.0}, {"date": "2023-04-20", "close": 213.73, "volume": 1173032.0}, {"date": "2023-04-21", "close": 213.0, "volume": 1461021.0}, {"date": "2023-04-24", "close": 212.98, "volume": 1416106.0}, {"date": "2023-04-25", "close": 203.9, "volume": 5320568.0}, {"date": "2023-04-26", "close": 203.61, "volume": 2222974.0}, {"date": "2023-04-27", "close": 207.86, "volume": 1738813.0}, {"date": "2023-04-28", "close": 209.45, "volume": 1996415.0}, {"date": "2023-05-01", "close": 210.65, "volume": 1075586.0}, {"date": "2023-05-02", "close": 208.97, "volume": 1435097.0}, {"date": "2023-05-03", "close": 207.45, "volume": 1084494.0}, {"date": "2023-05-04", "close": 205.03, "volume": 1271931.0}, {"date": "2023-05-05", "close": 205.24, "volume": 1749105.0}, {"date": "2023-05-08", "close": 205.56, "volume": 734910.0}, {"date": "2023-05-09", "close": 204.03, "volume": 1024723.0}, {"date": "2023-05-10", "close": 204.19, "volume": 1404026.0}, {"date": "2023-05-11", "close": 201.46, "volume": 1841442.0}, {"date": "2023-05-12", "close": 201.16, "volume": 1223007.0}, {"date": "2023-05-15", "close": 202.31, "volume": 1434529.0}, {"date": "2023-05-16", "close": 202.46, "volume": 1254093.0}, {"date": "2023-05-17", "close": 204.15, "volume": 1293073.0}, {"date": "2023-05-18", "close": 216.84, "volume": 3005359.0}, {"date": "2023-05-19", "close": 216.71, "volume": 1751596.0}, {"date": "2023-05-22", "close": 211.63, "volume": 1847285.0}, {"date": "2023-05-23", "close": 205.76, "volume": 1571150.0}, {"date": "2023-05-24", "close": 203.67, "volume": 1520721.0}, {"date": "2023-05-25", "close": 224.49, "volume": 3818786.0}, {"date": "2023-05-26", "close": 228.33, "volume": 2810051.0}, {"date": "2023-05-30", "close": 234.75, "volume": 3316779.0}, {"date": "2023-05-31", "close": 230.91, "volume": 3148993.0}, {"date": "2023-06-01", "close": 232.39, "volume": 1964267.0}, {"date": "2023-06-02", "close": 229.69, "volume": 2098474.0}, {"date": "2023-06-05", "close": 232.33, "volume": 1766303.0}, {"date": "2023-06-06", "close": 228.78, "volume": 1235161.0}, {"date": "2023-06-07", "close": 222.47, "volume": 2273612.0}, {"date": "2023-06-08", "close": 228.08, "volume": 1778596.0}, {"date": "2023-06-09", "close": 229.3, "volume": 1295397.0}, {"date": "2023-06-12", "close": 233.22, "volume": 1444029.0}, {"date": "2023-06-13", "close": 239.0, "volume": 2092802.0}, {"date": "2023-06-14", "close": 236.06, "volume": 2684639.0}, {"date": "2023-06-15", "close": 237.77, "volume": 2757180.0}, {"date": "2023-06-16", "close": 235.84, "volume": 5007193.0}, {"date": "2023-06-20", "close": 232.53, "volume": 2393550.0}, {"date": "2023-06-21", "close": 228.01, "volume": 3129951.0}, {"date": "2023-06-22", "close": 227.0, "volume": 2683923.0}, {"date": "2023-06-23", "close": 225.32, "volume": 7001674.0}, {"date": "2023-06-26", "close": 223.01, "volume": 1438527.0}, {"date": "2023-06-27", "close": 228.8, "volume": 1591146.0}, {"date": "2023-06-28", "close": 229.36, "volume": 1462912.0}, {"date": "2023-06-29", "close": 228.54, "volume": 1063041.0}, {"date": "2023-06-30", "close": 234.52, "volume": 1923366.0}, {"date": "2023-07-03", "close": 235.4, "volume": 859937.0}, {"date": "2023-07-05", "close": 232.52, "volume": 1438993.0}, {"date": "2023-07-06", "close": 230.07, "volume": 1184903.0}, {"date": "2023-07-07", "close": 226.89, "volume": 1494638.0}, {"date": "2023-07-10", "close": 234.42, "volume": 1911453.0}, {"date": "2023-07-11", "close": 231.87, "volume": 1239054.0}, {"date": "2023-07-12", "close": 232.74, "volume": 1635690.0}, {"date": "2023-07-13", "close": 239.51, "volume": 1942173.0}, {"date": "2023-07-14", "close": 240.74, "volume": 1304065.0}, {"date": "2023-07-17", "close": 244.44, "volume": 1384196.0}, {"date": "2023-07-18", "close": 244.09, "volume": 1732136.0}, {"date": "2023-07-19", "close": 242.49, "volume": 1375461.0}, {"date": "2023-07-20", "close": 238.79, "volume": 1756661.0}, {"date": "2023-07-21", "close": 242.86, "volume": 5338757.0}, {"date": "2023-07-24", "close": 241.27, "volume": 2078122.0}, {"date": "2023-07-25", "close": 238.29, "volume": 3018969.0}, {"date": "2023-07-26", "close": 233.96, "volume": 1902681.0}, {"date": "2023-07-27", "close": 234.9, "volume": 2158851.0}, {"date": "2023-07-28", "close": 234.24, "volume": 1552878.0}, {"date": "2023-07-31", "close": 234.01, "volume": 1615431.0}, {"date": "2023-08-01", "close": 233.63, "volume": 1008156.0}, {"date": "2023-08-02", "close": 228.74, "volume": 1599739.0}, {"date": "2023-08-03", "close": 228.59, "volume": 1148787.0}, {"date": "2023-08-04", "close": 229.0, "volume": 1413310.0}, {"date": "2023-08-07", "close": 232.44, "volume": 1183802.0}, {"date": "2023-08-08", "close": 228.93, "volume": 1466191.0}, {"date": "2023-08-09", "close": 225.3, "volume": 1348629.0}, {"date": "2023-08-10", "close": 225.61, "volume": 858179.0}, {"date": "2023-08-11", "close": 226.07, "volume": 949422.0}, {"date": "2023-08-14", "close": 227.9, "volume": 1053853.0}, {"date": "2023-08-15", "close": 226.16, "volume": 1171539.0}, {"date": "2023-08-16", "close": 223.24, "volume": 1134898.0}, {"date": "2023-08-17", "close": 220.31, "volume": 1169705.0}, {"date": "2023-08-18", "close": 220.55, "volume": 1080636.0}, {"date": "2023-08-21", "close": 225.0, "volume": 1341956.0}, {"date": "2023-08-22", "close": 225.51, "volume": 1003838.0}, {"date": "2023-08-23", "close": 233.58, "volume": 1936648.0}, {"date": "2023-08-24", "close": 228.04, "volume": 1489948.0}, {"date": "2023-08-25", "close": 232.51, "volume": 1293759.0}, {"date": "2023-08-28", "close": 233.55, "volume": 601392.0}, {"date": "2023-08-29", "close": 237.79, "volume": 1242317.0}, {"date": "2023-08-30", "close": 239.88, "volume": 1015508.0}, {"date": "2023-08-31", "close": 240.44, "volume": 1453186.0}, {"date": "2023-09-01", "close": 243.56, "volume": 1004721.0}, {"date": "2023-09-05", "close": 245.51, "volume": 1302643.0}, {"date": "2023-09-06", "close": 246.7, "volume": 1251307.0}, {"date": "2023-09-07", "close": 241.46, "volume": 1555524.0}, {"date": "2023-09-08", "close": 237.99, "volume": 1234086.0}, {"date": "2023-09-11", "close": 243.24, "volume": 1146902.0}, {"date": "2023-09-12", "close": 236.46, "volume": 986418.0}, {"date": "2023-09-13", "close": 241.13, "volume": 1164692.0}, {"date": "2023-09-14", "close": 242.82, "volume": 1205281.0}, {"date": "2023-09-15", "close": 234.08, "volume": 2806203.0}, {"date": "2023-09-18", "close": 236.83, "volume": 680523.0}, {"date": "2023-09-19", "close": 236.56, "volume": 610894.0}, {"date": "2023-09-20", "close": 234.2, "volume": 718467.0}, {"date": "2023-09-21", "close": 228.58, "volume": 1092919.0}, {"date": "2023-09-22", "close": 230.66, "volume": 786887.0}, {"date": "2023-09-25", "close": 231.25, "volume": 864438.0}, {"date": "2023-09-26", "close": 229.26, "volume": 1058453.0}, {"date": "2023-09-27", "close": 230.65, "volume": 1196972.0}, {"date": "2023-09-28", "close": 234.01, "volume": 1237162.0}, {"date": "2023-09-29", "close": 234.3, "volume": 900742.0}, {"date": "2023-10-02", "close": 236.49, "volume": 747141.0}, {"date": "2023-10-03", "close": 228.69, "volume": 1076830.0}, {"date": "2023-10-04", "close": 235.05, "volume": 832862.0}, {"date": "2023-10-05", "close": 234.77, "volume": 808253.0}, {"date": "2023-10-06", "close": 243.95, "volume": 1415387.0}, {"date": "2023-10-09", "close": 247.34, "volume": 1184579.0}, {"date": "2023-10-10", "close": 249.75, "volume": 1657297.0}, {"date": "2023-10-11", "close": 252.98, "volume": 1227877.0}, {"date": "2023-10-12", "close": 252.2, "volume": 1085426.0}, {"date": "2023-10-13", "close": 250.25, "volume": 1306357.0}, {"date": "2023-10-16", "close": 251.42, "volume": 1502896.0}, {"date": "2023-10-17", "close": 250.02, "volume": 1543974.0}, {"date": "2023-10-18", "close": 246.56, "volume": 1437284.0}, {"date": "2023-10-19", "close": 245.06, "volume": 1252137.0}, {"date": "2023-10-20", "close": 238.64, "volume": 1361517.0}, {"date": "2023-10-23", "close": 239.92, "volume": 1345982.0}, {"date": "2023-10-24", "close": 237.41, "volume": 2590995.0}, {"date": "2023-10-25", "close": 231.03, "volume": 1514502.0}, {"date": "2023-10-26", "close": 230.44, "volume": 1721891.0}, {"date": "2023-10-27", "close": 230.87, "volume": 1428131.0}, {"date": "2023-10-30", "close": 233.72, "volume": 1095656.0}, {"date": "2023-10-31", "close": 239.85, "volume": 1618889.0}, {"date": "2023-11-01", "close": 244.88, "volume": 1583137.0}, {"date": "2023-11-02", "close": 244.48, "volume": 1774344.0}, {"date": "2023-11-03", "close": 249.54, "volume": 1525618.0}, {"date": "2023-11-06", "close": 249.77, "volume": 1173082.0}, {"date": "2023-11-07", "close": 253.73, "volume": 1173803.0}, {"date": "2023-11-08", "close": 256.4, "volume": 1076093.0}, {"date": "2023-11-09", "close": 256.45, "volume": 1150984.0}, {"date": "2023-11-10", "close": 261.56, "volume": 1754302.0}, {"date": "2023-11-13", "close": 263.94, "volume": 1174631.0}, {"date": "2023-11-14", "close": 272.62, "volume": 1684206.0}, {"date": "2023-11-15", "close": 265.79, "volume": 2123144.0}, {"date": "2023-11-16", "close": 266.99, "volume": 1696747.0}, {"date": "2023-11-17", "close": 268.27, "volume": 1013487.0}, {"date": "2023-11-20", "close": 270.25, "volume": 1297739.0}, {"date": "2023-11-21", "close": 270.39, "volume": 972362.0}, {"date": "2023-11-22", "close": 270.35, "volume": 826031.0}, {"date": "2023-11-24", "close": 270.61, "volume": 563746.0}, {"date": "2023-11-27", "close": 271.55, "volume": 1085403.0}, {"date": "2023-11-28", "close": 270.72, "volume": 985921.0}, {"date": "2023-11-29", "close": 275.21, "volume": 1140490.0}, {"date": "2023-11-30", "close": 273.27, "volume": 1955273.0}, {"date": "2023-12-01", "close": 270.35, "volume": 1679173.0}, {"date": "2023-12-04", "close": 263.48, "volume": 2172672.0}, {"date": "2023-12-05", "close": 262.18, "volume": 1449451.0}, {"date": "2023-12-06", "close": 257.68, "volume": 1758024.0}, {"date": "2023-12-07", "close": 259.47, "volume": 1406049.0}, {"date": "2023-12-08", "close": 259.93, "volume": 1049287.0}, {"date": "2023-12-11", "close": 268.75, "volume": 1840559.0}, {"date": "2023-12-12", "close": 274.23, "volume": 1515295.0}, {"date": "2023-12-13", "close": 276.57, "volume": 1511855.0}, {"date": "2023-12-14", "close": 270.1, "volume": 1854797.0}, {"date": "2023-12-15", "close": 271.52, "volume": 3717092.0}, {"date": "2023-12-18", "close": 273.5, "volume": 1439660.0}, {"date": "2023-12-19", "close": 274.33, "volume": 1334175.0}, {"date": "2023-12-20", "close": 270.79, "volume": 1100612.0}, {"date": "2023-12-21", "close": 275.57, "volume": 853019.0}, {"date": "2023-12-22", "close": 275.82, "volume": 1845919.0}, {"date": "2023-12-26", "close": 274.96, "volume": 872462.0}, {"date": "2023-12-27", "close": 274.64, "volume": 858354.0}, {"date": "2023-12-28", "close": 273.24, "volume": 900281.0}, {"date": "2023-12-29", "close": 272.37, "volume": 818584.0}, {"date": "2024-01-02", "close": 262.9, "volume": 1594367.0}, {"date": "2024-01-03", "close": 257.28, "volume": 1326298.0}, {"date": "2024-01-04", "close": 255.92, "volume": 1095220.0}, {"date": "2024-01-05", "close": 252.71, "volume": 1692517.0}, {"date": "2024-01-08", "close": 261.91, "volume": 1980651.0}, {"date": "2024-01-09", "close": 261.75, "volume": 1135830.0}, {"date": "2024-01-10", "close": 263.26, "volume": 1220020.0}, {"date": "2024-01-11", "close": 266.79, "volume": 1535812.0}, {"date": "2024-01-12", "close": 268.5, "volume": 1432089.0}, {"date": "2024-01-16", "close": 277.56, "volume": 2605100.0}, {"date": "2024-01-17", "close": 275.39, "volume": 1883332.0}, {"date": "2024-01-18", "close": 279.01, "volume": 1298749.0}, {"date": "2024-01-19", "close": 292.14, "volume": 2623314.0}, {"date": "2024-01-22", "close": 295.73, "volume": 2322586.0}, {"date": "2024-01-23", "close": 295.54, "volume": 1385907.0}, {"date": "2024-01-24", "close": 294.91, "volume": 1590934.0}, {"date": "2024-01-25", "close": 291.19, "volume": 1395215.0}, {"date": "2024-01-26", "close": 290.73, "volume": 1268970.0}, {"date": "2024-01-29", "close": 294.37, "volume": 966470.0}, {"date": "2024-01-30", "close": 294.62, "volume": 901053.0}, {"date": "2024-01-31", "close": 288.46, "volume": 1197758.0}, {"date": "2024-02-01", "close": 290.52, "volume": 1056045.0}, {"date": "2024-02-02", "close": 296.55, "volume": 1276072.0}, {"date": "2024-02-05", "close": 296.65, "volume": 1164615.0}, {"date": "2024-02-06", "close": 292.8, "volume": 1123088.0}, {"date": "2024-02-07", "close": 300.73, "volume": 1147827.0}, {"date": "2024-02-08", "close": 307.36, "volume": 1506574.0}, {"date": "2024-02-09", "close": 311.94, "volume": 1580103.0}, {"date": "2024-02-12", "close": 306.58, "volume": 3285845.0}, {"date": "2024-02-13", "close": 294.33, "volume": 4063448.0}, {"date": "2024-02-14", "close": 300.74, "volume": 1742970.0}, {"date": "2024-02-15", "close": 295.67, "volume": 2018605.0}, {"date": "2024-02-16", "close": 290.3, "volume": 1621993.0}, {"date": "2024-02-20", "close": 292.07, "volume": 1799208.0}, {"date": "2024-02-21", "close": 290.76, "volume": 1265074.0}, {"date": "2024-02-22", "close": 305.57, "volume": 2240704.0}, {"date": "2024-02-23", "close": 303.53, "volume": 1167826.0}, {"date": "2024-02-26", "close": 303.69, "volume": 1015361.0}, {"date": "2024-02-27", "close": 300.01, "volume": 804232.0}, {"date": "2024-02-28", "close": 300.58, "volume": 752602.0}, {"date": "2024-02-29", "close": 304.38, "volume": 1704347.0}, {"date": "2024-03-01", "close": 315.24, "volume": 1840095.0}, {"date": "2024-03-04", "close": 317.31, "volume": 1592965.0}, {"date": "2024-03-05", "close": 307.7, "volume": 1744314.0}, {"date": "2024-03-06", "close": 312.65, "volume": 1206511.0}, {"date": "2024-03-07", "close": 318.04, "volume": 1177260.0}, {"date": "2024-03-08", "close": 308.6, "volume": 1313057.0}, {"date": "2024-03-11", "close": 305.74, "volume": 1119714.0}, {"date": "2024-03-12", "close": 311.28, "volume": 1356956.0}, {"date": "2024-03-13", "close": 306.21, "volume": 1291497.0}, {"date": "2024-03-14", "close": 306.24, "volume": 1038571.0}, {"date": "2024-03-15", "close": 298.44, "volume": 2606631.0}, {"date": "2024-03-18", "close": 300.93, "volume": 1244129.0}, {"date": "2024-03-19", "close": 311.85, "volume": 1997324.0}, {"date": "2024-03-20", "close": 316.86, "volume": 1297687.0}, {"date": "2024-03-21", "close": 322.8, "volume": 1907484.0}, {"date": "2024-03-22", "close": 322.74, "volume": 1752050.0}, {"date": "2024-03-25", "close": 316.21, "volume": 1306036.0}, {"date": "2024-03-26", "close": 316.01, "volume": 1266813.0}, {"date": "2024-03-27", "close": 311.34, "volume": 1075907.0}, {"date": "2024-03-28", "close": 311.28, "volume": 1331711.0}, {"date": "2024-04-01", "close": 312.13, "volume": 901222.0}, {"date": "2024-04-02", "close": 306.36, "volume": 1214930.0}, {"date": "2024-04-03", "close": 310.58, "volume": 1114937.0}, {"date": "2024-04-04", "close": 306.48, "volume": 1138303.0}, {"date": "2024-04-05", "close": 308.02, "volume": 1075892.0}, {"date": "2024-04-08", "close": 311.09, "volume": 785967.0}, {"date": "2024-04-09", "close": 311.41, "volume": 1193398.0}, {"date": "2024-04-10", "close": 304.59, "volume": 1014019.0}, {"date": "2024-04-11", "close": 310.1, "volume": 1287912.0}, {"date": "2024-04-12", "close": 305.85, "volume": 1115533.0}, {"date": "2024-04-15", "close": 301.56, "volume": 1337952.0}, {"date": "2024-04-16", "close": 300.81, "volume": 1651399.0}, {"date": "2024-04-17", "close": 293.71, "volume": 1127477.0}, {"date": "2024-04-18", "close": 285.9, "volume": 2700626.0}, {"date": "2024-04-19", "close": 280.25, "volume": 2021408.0}, {"date": "2024-04-22", "close": 285.02, "volume": 2781607.0}, {"date": "2024-04-23", "close": 281.76, "volume": 4681906.0}, {"date": "2024-04-24", "close": 277.66, "volume": 2329158.0}, {"date": "2024-04-25", "close": 277.08, "volume": 2046459.0}, {"date": "2024-04-26", "close": 282.41, "volume": 2141655.0}, {"date": "2024-04-29", "close": 282.49, "volume": 1396449.0}, {"date": "2024-04-30", "close": 275.63, "volume": 1705824.0}, {"date": "2024-05-01", "close": 274.55, "volume": 2082475.0}, {"date": "2024-05-02", "close": 276.44, "volume": 1643461.0}, {"date": "2024-05-03", "close": 281.63, "volume": 1371195.0}, {"date": "2024-05-06", "close": 285.19, "volume": 1013883.0}, {"date": "2024-05-07", "close": 284.04, "volume": 1040604.0}, {"date": "2024-05-08", "close": 282.57, "volume": 1237035.0}, {"date": "2024-05-09", "close": 285.28, "volume": 1001260.0}, {"date": "2024-05-10", "close": 287.48, "volume": 840607.0}, {"date": "2024-05-13", "close": 284.46, "volume": 1058195.0}, {"date": "2024-05-14", "close": 283.33, "volume": 1315850.0}, {"date": "2024-05-15", "close": 293.1, "volume": 1994753.0}, {"date": "2024-05-16", "close": 288.93, "volume": 1222396.0}, {"date": "2024-05-17", "close": 288.81, "volume": 895919.0}, {"date": "2024-05-20", "close": 292.47, "volume": 1044973.0}, {"date": "2024-05-21", "close": 290.1, "volume": 1181444.0}, {"date": "2024-05-22", "close": 292.84, "volume": 1222193.0}, {"date": "2024-05-23", "close": 294.69, "volume": 1873573.0}, {"date": "2024-05-24", "close": 294.28, "volume": 957105.0}, {"date": "2024-05-28", "close": 296.21, "volume": 1479663.0}, {"date": "2024-05-29", "close": 291.7, "volume": 1776841.0}, {"date": "2024-05-30", "close": 288.25, "volume": 2121491.0}, {"date": "2024-05-31", "close": 286.31, "volume": 3475288.0}, {"date": "2024-06-03", "close": 286.15, "volume": 1265897.0}, {"date": "2024-06-04", "close": 287.13, "volume": 1135386.0}, {"date": "2024-06-05", "close": 296.42, "volume": 1890272.0}, {"date": "2024-06-06", "close": 295.74, "volume": 1236979.0}, {"date": "2024-06-07", "close": 294.42, "volume": 997245.0}, {"date": "2024-06-10", "close": 296.18, "volume": 934206.0}, {"date": "2024-06-11", "close": 300.83, "volume": 1602183.0}, {"date": "2024-06-12", "close": 311.7, "volume": 2137759.0}, {"date": "2024-06-13", "close": 307.54, "volume": 1564722.0}, {"date": "2024-06-14", "close": 312.1, "volume": 1428109.0}, {"date": "2024-06-17", "close": 322.08, "volume": 2250745.0}, {"date": "2024-06-18", "close": 326.5, "volume": 2415706.0}, {"date": "2024-06-20", "close": 318.53, "volume": 1717335.0}, {"date": "2024-06-21", "close": 318.39, "volume": 2713394.0}, {"date": "2024-06-24", "close": 309.14, "volume": 1400465.0}, {"date": "2024-06-25", "close": 311.53, "volume": 1295184.0}, {"date": "2024-06-26", "close": 309.33, "volume": 1147774.0}, {"date": "2024-06-27", "close": 307.92, "volume": 1433315.0}, {"date": "2024-06-28", "close": 307.75, "volume": 2312595.0}, {"date": "2024-07-01", "close": 310.92, "volume": 1330324.0}, {"date": "2024-07-02", "close": 316.78, "volume": 1326311.0}, {"date": "2024-07-03", "close": 315.47, "volume": 673152.0}, {"date": "2024-07-05", "close": 321.11, "volume": 1126305.0}, {"date": "2024-07-08", "close": 317.36, "volume": 1010411.0}, {"date": "2024-07-09", "close": 315.26, "volume": 822582.0}, {"date": "2024-07-10", "close": 319.8, "volume": 1222545.0}, {"date": "2024-07-11", "close": 314.07, "volume": 1368811.0}, {"date": "2024-07-12", "close": 315.67, "volume": 1098565.0}, {"date": "2024-07-15", "close": 315.63, "volume": 1076776.0}, {"date": "2024-07-16", "close": 311.73, "volume": 1333023.0}, {"date": "2024-07-17", "close": 288.12, "volume": 3558702.0}, {"date": "2024-07-18", "close": 277.83, "volume": 4131949.0}, {"date": "2024-07-19", "close": 279.95, "volume": 2607527.0}, {"date": "2024-07-22", "close": 287.08, "volume": 3260005.0}, {"date": "2024-07-23", "close": 282.99, "volume": 3342007.0}, {"date": "2024-07-24", "close": 266.34, "volume": 3086742.0}, {"date": "2024-07-25", "close": 258.38, "volume": 3483340.0}, {"date": "2024-07-26", "close": 258.79, "volume": 2605433.0}, {"date": "2024-07-29", "close": 259.05, "volume": 1506117.0}, {"date": "2024-07-30", "close": 253.11, "volume": 2859793.0}, {"date": "2024-07-31", "close": 267.66, "volume": 4149495.0}, {"date": "2024-08-01", "close": 260.81, "volume": 2865522.0}, {"date": "2024-08-02", "close": 249.63, "volume": 4742041.0}, {"date": "2024-08-05", "close": 246.84, "volume": 4285592.0}, {"date": "2024-08-06", "close": 259.8, "volume": 4752361.0}, {"date": "2024-08-07", "close": 250.31, "volume": 2484497.0}, {"date": "2024-08-08", "close": 268.68, "volume": 3226799.0}, {"date": "2024-08-09", "close": 270.13, "volume": 1865224.0}, {"date": "2024-08-12", "close": 266.64, "volume": 1309760.0}, {"date": "2024-08-13", "close": 271.41, "volume": 1661924.0}, {"date": "2024-08-14", "close": 271.78, "volume": 1734115.0}, {"date": "2024-08-15", "close": 280.12, "volume": 1709177.0}, {"date": "2024-08-16", "close": 281.0, "volume": 1090251.0}, {"date": "2024-08-19", "close": 281.96, "volume": 1549770.0}, {"date": "2024-08-20", "close": 281.37, "volume": 1423354.0}, {"date": "2024-08-21", "close": 284.56, "volume": 1208290.0}, {"date": "2024-08-22", "close": 275.58, "volume": 1190945.0}, {"date": "2024-08-23", "close": 273.9, "volume": 1153360.0}, {"date": "2024-08-26", "close": 268.25, "volume": 1948133.0}, {"date": "2024-08-27", "close": 268.93, "volume": 1818201.0}, {"date": "2024-08-28", "close": 263.09, "volume": 2292385.0}, {"date": "2024-08-29", "close": 265.63, "volume": 1137798.0}, {"date": "2024-08-30", "close": 268.93, "volume": 2021784.0}, {"date": "2024-09-03", "close": 256.28, "volume": 2083584.0}, {"date": "2024-09-04", "close": 254.13, "volume": 2512587.0}, {"date": "2024-09-05", "close": 250.85, "volume": 1470195.0}, {"date": "2024-09-06", "close": 247.52, "volume": 1740196.0}, {"date": "2024-09-09", "close": 252.81, "volume": 2378310.0}, {"date": "2024-09-10", "close": 255.85, "volume": 1744792.0}, {"date": "2024-09-11", "close": 264.72, "volume": 2269841.0}, {"date": "2024-09-12", "close": 269.9, "volume": 1984474.0}, {"date": "2024-09-13", "close": 268.72, "volume": 949017.0}, {"date": "2024-09-16", "close": 273.13, "volume": 1325319.0}, {"date": "2024-09-17", "close": 274.79, "volume": 1910725.0}, {"date": "2024-09-18", "close": 269.69, "volume": 1423844.0}, {"date": "2024-09-19", "close": 280.35, "volume": 1688340.0}, {"date": "2024-09-20", "close": 273.76, "volume": 2983935.0}, {"date": "2024-09-23", "close": 274.08, "volume": 1122251.0}, {"date": "2024-09-24", "close": 273.32, "volume": 1444028.0}, {"date": "2024-09-25", "close": 271.8, "volume": 1627196.0}, {"date": "2024-09-26", "close": 274.23, "volume": 1497984.0}, {"date": "2024-09-27", "close": 274.13, "volume": 1180722.0}, {"date": "2024-09-30", "close": 271.03, "volume": 1773924.0}, {"date": "2024-10-01", "close": 263.32, "volume": 1904496.0}, {"date": "2024-10-02", "close": 267.01, "volume": 1202115.0}, {"date": "2024-10-03", "close": 265.79, "volume": 1123339.0}, {"date": "2024-10-04", "close": 268.65, "volume": 1095892.0}, {"date": "2024-10-07", "close": 262.86, "volume": 1249112.0}, {"date": "2024-10-08", "close": 270.15, "volume": 1685522.0}, {"date": "2024-10-09", "close": 279.56, "volume": 1438091.0}, {"date": "2024-10-10", "close": 280.64, "volume": 1046396.0}, {"date": "2024-10-11", "close": 282.39, "volume": 1386289.0}, {"date": "2024-10-14", "close": 282.14, "volume": 1318953.0}, {"date": "2024-10-15", "close": 269.47, "volume": 2477197.0}, {"date": "2024-10-16", "close": 262.95, "volume": 2151701.0}, {"date": "2024-10-17", "close": 263.03, "volume": 2235530.0}, {"date": "2024-10-18", "close": 258.52, "volume": 4062607.0}, {"date": "2024-10-21", "close": 253.15, "volume": 2828352.0}, {"date": "2024-10-22", "close": 251.51, "volume": 2923796.0}, {"date": "2024-10-23", "close": 249.09, "volume": 1754188.0}, {"date": "2024-10-24", "close": 251.28, "volume": 1792589.0}, {"date": "2024-10-25", "close": 257.3, "volume": 2024694.0}, {"date": "2024-10-28", "close": 252.77, "volume": 3171262.0}, {"date": "2024-10-29", "close": 284.45, "volume": 5991333.0}, {"date": "2024-10-30", "close": 290.0, "volume": 3454454.0}, {"date": "2024-10-31", "close": 276.12, "volume": 2785502.0}, {"date": "2024-11-01", "close": 282.09, "volume": 1897324.0}, {"date": "2024-11-04", "close": 289.34, "volume": 2497291.0}, {"date": "2024-11-05", "close": 291.21, "volume": 1964866.0}, {"date": "2024-11-06", "close": 296.75, "volume": 2756858.0}, {"date": "2024-11-07", "close": 301.72, "volume": 1509020.0}, {"date": "2024-11-08", "close": 301.25, "volume": 1242846.0}, {"date": "2024-11-11", "close": 300.9, "volume": 1178525.0}, {"date": "2024-11-12", "close": 297.77, "volume": 1227836.0}, {"date": "2024-11-13", "close": 306.47, "volume": 2149298.0}, {"date": "2024-11-14", "close": 303.04, "volume": 1612698.0}, {"date": "2024-11-15", "close": 289.71, "volume": 1583318.0}, {"date": "2024-11-18", "close": 294.325, "volume": 1775124.0}, {"date": "2024-11-19", "close": 299.63, "volume": 1260131.0}, {"date": "2024-11-20", "close": 304.01, "volume": 1716615.0}, {"date": "2024-11-21", "close": 306.51, "volume": 1132000.0}, {"date": "2024-11-22", "close": 311.87, "volume": 1373057.0}, {"date": "2024-11-25", "close": 312.39, "volume": 1944440.0}, {"date": "2024-11-26", "close": 310.1, "volume": 1144068.0}, {"date": "2024-11-27", "close": 304.68, "volume": 932178.0}, {"date": "2024-11-29", "close": 306.81, "volume": 888720.0}, {"date": "2024-12-02", "close": 310.27, "volume": 1697729.0}, {"date": "2024-12-03", "close": 313.25, "volume": 1452079.0}, {"date": "2024-12-04", "close": 324.54, "volume": 2198271.0}, {"date": "2024-12-05", "close": 303.79, "volume": 2696737.0}, {"date": "2024-12-06", "close": 307.51, "volume": 1797650.0}, {"date": "2024-12-09", "close": 309.75, "volume": 1518585.0}, {"date": "2024-12-10", "close": 302.86, "volume": 1682355.0}, {"date": "2024-12-11", "close": 308.78, "volume": 2217062.0}, {"date": "2024-12-12", "close": 308.22, "volume": 851245.0}, {"date": "2024-12-13", "close": 306.75, "volume": 1544108.0}, {"date": "2024-12-16", "close": 313.49, "volume": 1757720.0}, {"date": "2024-12-17", "close": 311.35, "volume": 1627893.0}, {"date": "2024-12-18", "close": 301.24, "volume": 1715797.0}, {"date": "2024-12-19", "close": 299.87, "volume": 1852874.0}, {"date": "2024-12-20", "close": 301.47, "volume": 3042406.0}, {"date": "2024-12-23", "close": 304.41, "volume": 1217597.0}, {"date": "2024-12-24", "close": 308.58, "volume": 575286.0}, {"date": "2024-12-26", "close": 308.69, "volume": 769532.0}, {"date": "2024-12-27", "close": 305.03, "volume": 988337.0}, {"date": "2024-12-30", "close": 301.86, "volume": 1224258.0}, {"date": "2024-12-31", "close": 300.46, "volume": 900596.0}, {"date": "2025-01-02", "close": 297.66, "volume": 1147108.0}, {"date": "2025-01-03", "close": 303.86, "volume": 1149118.0}, {"date": "2025-01-06", "close": 308.14, "volume": 1513205.0}, {"date": "2025-01-07", "close": 301.67, "volume": 1386426.0}, {"date": "2025-01-08", "close": 302.73, "volume": 1117133.0}, {"date": "2025-01-10", "close": 299.0, "volume": 1330535.0}, {"date": "2025-01-13", "close": 292.5, "volume": 1795053.0}, {"date": "2025-01-14", "close": 294.19, "volume": 1260802.0}, {"date": "2025-01-15", "close": 300.72, "volume": 1819951.0}, {"date": "2025-01-16", "close": 298.9, "volume": 1430756.0}, {"date": "2025-01-17", "close": 305.6, "volume": 1567570.0}, {"date": "2025-01-21", "close": 310.97, "volume": 1769856.0}, {"date": "2025-01-22", "close": 321.49, "volume": 1941980.0}, {"date": "2025-01-23", "close": 324.52, "volume": 1442461.0}, {"date": "2025-01-24", "close": 320.48, "volume": 1392201.0}, {"date": "2025-01-27", "close": 289.87, "volume": 3680656.0}, {"date": "2025-01-28", "close": 299.3, "volume": 2262274.0}, {"date": "2025-01-29", "close": 289.88, "volume": 1395428.0}, {"date": "2025-01-30", "close": 297.76, "volume": 1377565.0}, {"date": "2025-01-31", "close": 297.62, "volume": 1297317.0}, {"date": "2025-02-03", "close": 298.3, "volume": 1451582.0}, {"date": "2025-02-04", "close": 299.67, "volume": 1039336.0}, {"date": "2025-02-05", "close": 302.65, "volume": 988521.0}, {"date": "2025-02-06", "close": 302.91, "volume": 816446.0}, {"date": "2025-02-07", "close": 299.68, "volume": 1411501.0}, {"date": "2025-02-10", "close": 305.63, "volume": 1236979.0}, {"date": "2025-02-11", "close": 303.87, "volume": 959703.0}, {"date": "2025-02-12", "close": 294.045, "volume": 1091841.0}, {"date": "2025-02-13", "close": 296.16, "volume": 1792795.0}, {"date": "2025-02-14", "close": 295.19, "volume": 2105158.0}, {"date": "2025-02-18", "close": 300.43, "volume": 2806749.0}, {"date": "2025-02-19", "close": 274.04, "volume": 7638273.0}, {"date": "2025-02-20", "close": 270.23, "volume": 3621407.0}, {"date": "2025-02-21", "close": 258.34, "volume": 4553680.0}, {"date": "2025-02-24", "close": 252.95, "volume": 4303490.0}, {"date": "2025-02-25", "close": 248.9, "volume": 2767399.0}, {"date": "2025-02-26", "close": 253.94, "volume": 2836748.0}, {"date": "2025-02-27", "close": 248.56, "volume": 2619102.0}, {"date": "2025-02-28", "close": 250.5, "volume": 2102497.0}, {"date": "2025-03-03", "close": 241.74, "volume": 2063020.0}, {"date": "2025-03-04", "close": 241.29, "volume": 2669766.0}, {"date": "2025-03-05", "close": 244.7, "volume": 1658925.0}, {"date": "2025-03-06", "close": 243.16, "volume": 2688039.0}, {"date": "2025-03-07", "close": 243.21, "volume": 2405998.0}, {"date": "2025-03-10", "close": 233.96, "volume": 3026267.0}, {"date": "2025-03-11", "close": 234.25, "volume": 2646760.0}, {"date": "2025-03-12", "close": 239.22, "volume": 2368410.0}, {"date": "2025-03-13", "close": 241.56, "volume": 2166518.0}, {"date": "2025-03-14", "close": 247.43, "volume": 2271448.0}, {"date": "2025-03-17", "close": 255.11, "volume": 2772995.0}, {"date": "2025-03-18", "close": 253.88, "volume": 1772712.0}, {"date": "2025-03-19", "close": 258.7, "volume": 2736075.0}, {"date": "2025-03-20", "close": 258.5, "volume": 1722867.0}, {"date": "2025-03-21", "close": 262.42, "volume": 5699876.0}, {"date": "2025-03-24", "close": 267.15, "volume": 2526024.0}, {"date": "2025-03-25", "close": 269.11, "volume": 1253669.0}, {"date": "2025-03-26", "close": 263.41, "volume": 1395545.0}, {"date": "2025-03-27", "close": 262.54, "volume": 1349875.0}, {"date": "2025-03-28", "close": 256.69, "volume": 1249058.0}, {"date": "2025-03-31", "close": 254.33, "volume": 2259511.0}, {"date": "2025-04-01", "close": 258.79, "volume": 1421908.0}, {"date": "2025-04-02", "close": 264.94, "volume": 1859463.0}, {"date": "2025-04-03", "close": 248.91, "volume": 2995241.0}, {"date": "2025-04-04", "close": 232.88, "volume": 4203157.0}, {"date": "2025-04-07", "close": 233.82, "volume": 4174676.0}, {"date": "2025-04-08", "close": 231.64, "volume": 2654475.0}, {"date": "2025-04-09", "close": 264.65, "volume": 4256759.0}, {"date": "2025-04-10", "close": 254.02, "volume": 2603627.0}, {"date": "2025-04-11", "close": 259.47, "volume": 1647645.0}, {"date": "2025-04-14", "close": 260.56, "volume": 1453804.0}, {"date": "2025-04-15", "close": 264.31, "volume": 1857239.0}, {"date": "2025-04-16", "close": 259.26, "volume": 2171060.0}, {"date": "2025-04-17", "close": 260.22, "volume": 1914745.0}, {"date": "2025-04-21", "close": 251.56, "volume": 1494753.0}, {"date": "2025-04-22", "close": 258.15, "volume": 1389090.0}, {"date": "2025-04-23", "close": 265.42, "volume": 1708424.0}, {"date": "2025-04-24", "close": 281.78, "volume": 2177653.0}, {"date": "2025-04-25", "close": 289.63, "volume": 2414012.0}, {"date": "2025-04-28", "close": 285.74, "volume": 3416053.0}, {"date": "2025-04-29", "close": 302.22, "volume": 3815648.0}, {"date": "2025-04-30", "close": 297.74, "volume": 2781042.0}, {"date": "2025-05-01", "close": 299.73, "volume": 2304240.0}, {"date": "2025-05-02", "close": 308.15, "volume": 1935561.0}, {"date": "2025-05-05", "close": 308.83, "volume": 1794504.0}, {"date": "2025-05-06", "close": 305.78, "volume": 1643005.0}, {"date": "2025-05-07", "close": 308.34, "volume": 1774697.0}, {"date": "2025-05-08", "close": 307.96, "volume": 1609503.0}, {"date": "2025-05-09", "close": 305.78, "volume": 1480106.0}, {"date": "2025-05-12", "close": 311.77, "volume": 2439752.0}, {"date": "2025-05-13", "close": 318.66, "volume": 1707340.0}, {"date": "2025-05-14", "close": 319.39, "volume": 1463283.0}, {"date": "2025-05-15", "close": 318.77, "volume": 1535422.0}, {"date": "2025-05-16", "close": 321.56, "volume": 1575130.0}, {"date": "2025-05-19", "close": 320.3, "volume": 1510674.0}, {"date": "2025-05-20", "close": 320.55, "volume": 1374232.0}, {"date": "2025-05-21", "close": 317.55, "volume": 1869690.0}, {"date": "2025-05-22", "close": 316.63, "volume": 1481096.0}, {"date": "2025-05-23", "close": 315.51, "volume": 1010566.0}, {"date": "2025-05-27", "close": 323.08, "volume": 1446709.0}, {"date": "2025-05-28", "close": 288.61, "volume": 7018683.0}, {"date": "2025-05-29", "close": 284.5, "volume": 6282229.0}, {"date": "2025-05-30", "close": 287.07, "volume": 2901854.0}, {"date": "2025-06-02", "close": 292.53, "volume": 1993355.0}, {"date": "2025-06-03", "close": 293.33, "volume": 1617618.0}, {"date": "2025-06-04", "close": 294.4, "volume": 1430628.0}, {"date": "2025-06-05", "close": 296.29, "volume": 1904766.0}, {"date": "2025-06-06", "close": 296.95, "volume": 1365843.0}, {"date": "2025-06-09", "close": 301.66, "volume": 2517418.0}, {"date": "2025-06-10", "close": 305.69, "volume": 1603667.0}, {"date": "2025-06-11", "close": 307.2, "volume": 1259707.0}, {"date": "2025-06-12", "close": 307.85, "volume": 1012783.0}, {"date": "2025-06-13", "close": 300.0, "volume": 1188950.0}, {"date": "2025-06-16", "close": 300.81, "volume": 1697079.0}, {"date": "2025-06-17", "close": 299.0, "volume": 1130561.0}, {"date": "2025-06-18", "close": 296.84, "volume": 1221116.0}, {"date": "2025-06-20", "close": 295.4, "volume": 2373325.0}, {"date": "2025-06-23", "close": 293.56, "volume": 2134880.0}, {"date": "2025-06-24", "close": 296.8, "volume": 1906386.0}, {"date": "2025-06-25", "close": 297.53, "volume": 1736796.0}, {"date": "2025-06-26", "close": 303.69, "volume": 2128233.0}, {"date": "2025-06-27", "close": 305.2, "volume": 2331778.0}, {"date": "2025-06-30", "close": 308.15, "volume": 1748252.0}, {"date": "2025-07-01", "close": 309.46, "volume": 1332210.0}, {"date": "2025-07-02", "close": 310.95, "volume": 1164871.0}, {"date": "2025-07-03", "close": 326.81, "volume": 2274696.0}, {"date": "2025-07-07", "close": 320.3, "volume": 1824445.0}, {"date": "2025-07-08", "close": 323.28, "volume": 2022887.0}, {"date": "2025-07-09", "close": 322.91, "volume": 1092525.0}, {"date": "2025-07-10", "close": 322.66, "volume": 1463741.0}, {"date": "2025-07-11", "close": 320.6, "volume": 1201776.0}, {"date": "2025-07-14", "close": 317.49, "volume": 1863085.0}, {"date": "2025-07-15", "close": 318.04, "volume": 1447559.0}, {"date": "2025-07-16", "close": 314.58, "volume": 1595846.0}, {"date": "2025-07-17", "close": 320.855, "volume": 1276061.0}, {"date": "2025-07-18", "close": 315.57, "volume": 1391024.0}, {"date": "2025-07-21", "close": 316.32, "volume": 1042247.0}, {"date": "2025-07-22", "close": 319.6, "volume": 1211417.0}, {"date": "2025-07-23", "close": 326.46, "volume": 1524023.0}, {"date": "2025-07-24", "close": 324.64, "volume": 1649843.0}, {"date": "2025-07-25", "close": 332.19, "volume": 2718308.0}, {"date": "2025-07-28", "close": 333.76, "volume": 2682369.0}, {"date": "2025-07-29", "close": 366.26, "volume": 4666680.0}, {"date": "2025-07-30", "close": 371.03, "volume": 3894030.0}, {"date": "2025-07-31", "close": 364.57, "volume": 3012745.0}, {"date": "2025-08-01", "close": 356.97, "volume": 2070357.0}, {"date": "2025-08-04", "close": 364.88, "volume": 1841948.0}, {"date": "2025-08-05", "close": 360.5, "volume": 1682437.0}, {"date": "2025-08-06", "close": 360.16, "volume": 1058804.0}, {"date": "2025-08-07", "close": 354.33, "volume": 1526700.0}, {"date": "2025-08-08", "close": 352.06, "volume": 1373176.0}, {"date": "2025-08-11", "close": 349.09, "volume": 1624559.0}, {"date": "2025-08-12", "close": 353.61, "volume": 1263284.0}, {"date": "2025-08-13", "close": 349.12, "volume": 1208629.0}, {"date": "2025-08-14", "close": 348.92, "volume": 1220379.0}, {"date": "2025-08-15", "close": 349.88, "volume": 1567784.0}, {"date": "2025-08-18", "close": 356.25, "volume": 1496194.0}, {"date": "2025-08-19", "close": 346.88, "volume": 1825343.0}, {"date": "2025-08-20", "close": 345.45, "volume": 1779917.0}, {"date": "2025-08-21", "close": 347.57, "volume": 1038313.0}, {"date": "2025-08-22", "close": 349.63, "volume": 1198435.0}, {"date": "2025-08-25", "close": 345.19, "volume": 1022437.0}, {"date": "2025-08-26", "close": 344.03, "volume": 1718735.0}, {"date": "2025-08-27", "close": 346.88, "volume": 1069981.0}, {"date": "2025-08-28", "close": 354.29, "volume": 1081597.0}, {"date": "2025-08-29", "close": 350.43, "volume": 1304294.0}, {"date": "2025-09-02", "close": 342.81, "volume": 1202504.0}, {"date": "2025-09-03", "close": 347.32, "volume": 1141449.0}, {"date": "2025-09-04", "close": 349.33, "volume": 905658.0}, {"date": "2025-09-05", "close": 351.01, "volume": 1115965.0}, {"date": "2025-09-08", "close": 360.64, "volume": 1773447.0}, {"date": "2025-09-09", "close": 361.77, "volume": 1271816.0}, {"date": "2025-09-10", "close": 338.53, "volume": 5847753.0}, {"date": "2025-09-11", "close": 354.7, "volume": 3571615.0}, {"date": "2025-09-12", "close": 343.48, "volume": 1616973.0}, {"date": "2025-09-15", "close": 351.52, "volume": 1405348.0}, {"date": "2025-09-16", "close": 349.01, "volume": 1459143.0}, {"date": "2025-09-17", "close": 347.27, "volume": 1671830.0}, {"date": "2025-09-18", "close": 364.88, "volume": 1762833.0}, {"date": "2025-09-19", "close": 373.35, "volume": 5005069.0}, {"date": "2025-09-22", "close": 373.37, "volume": 1620319.0}, {"date": "2025-09-23", "close": 366.3, "volume": 1528127.0}, {"date": "2025-09-24", "close": 356.96, "volume": 1656035.0}, {"date": "2025-09-25", "close": 351.06, "volume": 1921357.0}, {"date": "2025-09-26", "close": 350.11, "volume": 1299435.0}, {"date": "2025-09-29", "close": 348.52, "volume": 1207820.0}, {"date": "2025-09-30", "close": 351.26, "volume": 1195417.0}, {"date": "2025-10-01", "close": 351.97, "volume": 1156795.0}, {"date": "2025-10-02", "close": 347.24, "volume": 1649871.0}, {"date": "2025-10-03", "close": 347.27, "volume": 1056334.0}, {"date": "2025-10-06", "close": 353.36, "volume": 1441237.0}, {"date": "2025-10-07", "close": 345.48, "volume": 949557.0}, {"date": "2025-10-08", "close": 350.0, "volume": 1292909.0}, {"date": "2025-10-09", "close": 348.67, "volume": 1227307.0}, {"date": "2025-10-10", "close": 327.0, "volume": 2156104.0}, {"date": "2025-10-13", "close": 332.23, "volume": 1724191.0}, {"date": "2025-10-14", "close": 325.75, "volume": 1602928.0}, {"date": "2025-10-15", "close": 324.1, "volume": 1599584.0}, {"date": "2025-10-16", "close": 324.25, "volume": 1788568.0}, {"date": "2025-10-17", "close": 326.12, "volume": 1481818.0}, {"date": "2025-10-20", "close": 329.64, "volume": 1458433.0}, {"date": "2025-10-21", "close": 333.45, "volume": 1258822.0}, {"date": "2025-10-22", "close": 330.51, "volume": 1996692.0}, {"date": "2025-10-23", "close": 337.27, "volume": 1533685.0}, {"date": "2025-10-24", "close": 345.1, "volume": 1856352.0}, {"date": "2025-10-27", "close": 351.4, "volume": 4236538.0}, {"date": "2025-10-28", "close": 341.3, "volume": 3215992.0}, {"date": "2025-10-29", "close": 341.43, "volume": 2413024.0}, {"date": "2025-10-30", "close": 336.09, "volume": 1559514.0}, {"date": "2025-10-31", "close": 338.69, "volume": 1429974.0}, {"date": "2025-11-03", "close": 335.41, "volume": 1469062.0}, {"date": "2025-11-04", "close": 333.22, "volume": 3047966.0}, {"date": "2025-11-05", "close": 327.63, "volume": 2229588.0}, {"date": "2025-11-06", "close": 324.45, "volume": 3178262.0}, {"date": "2025-11-07", "close": 325.05, "volume": 1612764.0}, {"date": "2025-11-10", "close": 328.94, "volume": 2008158.0}, {"date": "2025-11-11", "close": 318.51, "volume": 1905835.0}, {"date": "2025-11-12", "close": 315.54, "volume": 1650245.0}, {"date": "2025-11-13", "close": 315.99, "volume": 1773613.0}, {"date": "2025-11-14", "close": 314.93, "volume": 1363911.0}, {"date": "2025-11-17", "close": 311.29, "volume": 1519933.0}, {"date": "2025-11-18", "close": 303.21, "volume": 2026049.0}, {"date": "2025-11-19", "close": 306.76, "volume": 1435035.0}, {"date": "2025-11-20", "close": 302.14, "volume": 1570529.0}, {"date": "2025-11-21", "close": 300.58, "volume": 1748375.0}, {"date": "2025-11-24", "close": 304.47, "volume": 2996956.0}, {"date": "2025-11-25", "close": 303.66, "volume": 1976186.0}, {"date": "2025-11-26", "close": 306.35, "volume": 1396721.0}, {"date": "2025-11-28", "close": 311.84, "volume": 875049.0}, {"date": "2025-12-01", "close": 309.62, "volume": 1741191.0}, {"date": "2025-12-02", "close": 317.94, "volume": 1928613.0}, {"date": "2025-12-03", "close": 336.11, "volume": 2677068.0}, {"date": "2025-12-04", "close": 337.3, "volume": 1348804.0}, {"date": "2025-12-05", "close": 337.53, "volume": 1325631.0}, {"date": "2025-12-08", "close": 337.29, "volume": 1023957.0}, {"date": "2025-12-09", "close": 335.07, "volume": 994336.0}, {"date": "2025-12-10", "close": 338.06, "volume": 1192491.0}, {"date": "2025-12-11", "close": 335.43, "volume": 1108976.0}, {"date": "2025-12-12", "close": 323.22, "volume": 1443500.0}, {"date": "2025-12-15", "close": 318.43, "volume": 1687940.0}, {"date": "2025-12-16", "close": 319.53, "volume": 2295554.0}, {"date": "2025-12-17", "close": 313.02, "volume": 1531803.0}, {"date": "2025-12-18", "close": 315.1, "volume": 1817161.0}, {"date": "2025-12-19", "close": 314.91, "volume": 3950180.0}, {"date": "2025-12-22", "close": 317.57, "volume": 1113927.0}, {"date": "2025-12-23", "close": 316.93, "volume": 893472.0}, {"date": "2025-12-24", "close": 317.76, "volume": 359857.0}, {"date": "2025-12-26", "close": 318.89, "volume": 551357.0}, {"date": "2025-12-29", "close": 317.71, "volume": 990990.0}, {"date": "2025-12-30", "close": 315.6, "volume": 1021497.0}, {"date": "2025-12-31", "close": 312.58, "volume": 1022237.0}, {"date": "2026-01-02", "close": 310.4, "volume": 1268243.0}, {"date": "2026-01-05", "close": 301.22, "volume": 4024668.0}, {"date": "2026-01-06", "close": 314.64, "volume": 2653291.0}, {"date": "2026-01-07", "close": 320.54, "volume": 1418546.0}, {"date": "2026-01-08", "close": 318.8, "volume": 1463021.0}, {"date": "2026-01-09", "close": 327.31, "volume": 1661059.0}, {"date": "2026-01-12", "close": 325.51, "volume": 1489952.0}, {"date": "2026-01-13", "close": 323.06, "volume": 1199113.0}, {"date": "2026-01-14", "close": 313.17, "volume": 2039705.0}, {"date": "2026-01-15", "close": 320.6, "volume": 2395084.0}, {"date": "2026-01-16", "close": 317.45, "volume": 2092012.0}, {"date": "2026-01-20", "close": 307.0, "volume": 2042977.0}, {"date": "2026-01-21", "close": 313.84, "volume": 1721437.0}, {"date": "2026-01-22", "close": 317.09, "volume": 1383903.0}, {"date": "2026-01-23", "close": 318.32, "volume": 1466990.0}, {"date": "2026-01-26", "close": 322.02, "volume": 1321967.0}, {"date": "2026-01-27", "close": 318.37, "volume": 1454075.0}, {"date": "2026-01-28", "close": 320.49, "volume": 1409699.0}, {"date": "2026-01-29", "close": 302.67, "volume": 3701646.0}, {"date": "2026-01-30", "close": 296.36, "volume": 2507356.0}, {"date": "2026-02-02", "close": 289.19, "volume": 2881605.0}, {"date": "2026-02-03", "close": 268.5, "volume": 5168784.0}, {"date": "2026-02-04", "close": 271.42, "volume": 5166642.0}, {"date": "2026-02-05", "close": 270.14, "volume": 3584914.0}, {"date": "2026-02-06", "close": 283.52, "volume": 2843310.0}, {"date": "2026-02-09", "close": 291.0, "volume": 2723867.0}, {"date": "2026-02-10", "close": 299.0, "volume": 2812621.0}, {"date": "2026-02-11", "close": 299.65, "volume": 2357560.0}, {"date": "2026-02-12", "close": 288.33, "volume": 4186043.0}, {"date": "2026-02-13", "close": 299.46, "volume": 2855832.0}, {"date": "2026-02-17", "close": 283.46, "volume": 5580238.0}, {"date": "2026-02-18", "close": 305.01, "volume": 3947725.0}, {"date": "2026-02-19", "close": 296.59, "volume": 2677372.0}, {"date": "2026-02-20", "close": 296.28, "volume": 2534506.0}, {"date": "2026-02-23", "close": 279.8, "volume": 3343961.0}, {"date": "2026-02-24", "close": 290.63, "volume": 3039593.0}, {"date": "2026-02-25", "close": 301.84, "volume": 2947586.0}, {"date": "2026-02-26", "close": 297.6, "volume": 3286151.0}, {"date": "2026-02-27", "close": 301.4, "volume": 3534996.0}, {"date": "2026-03-02", "close": 303.36, "volume": 2801523.0}, {"date": "2026-03-03", "close": 300.63, "volume": 1994773.0}, {"date": "2026-03-04", "close": 305.43, "volume": 2829538.0}, {"date": "2026-03-05", "close": 299.84, "volume": 3707554.0}, {"date": "2026-03-06", "close": 296.94, "volume": 2605935.0}, {"date": "2026-03-09", "close": 298.05, "volume": 2493952.0}, {"date": "2026-03-10", "close": 293.29, "volume": 2084219.0}, {"date": "2026-03-11", "close": 294.16, "volume": 2100202.0}, {"date": "2026-03-12", "close": 290.32, "volume": 2493107.0}, {"date": "2026-03-13", "close": 287.03, "volume": 1838432.0}, {"date": "2026-03-16", "close": 292.72, "volume": 1517062.0}, {"date": "2026-03-17", "close": 293.75, "volume": 1339456.0}, {"date": "2026-03-18", "close": 289.64, "volume": 1667108.0}, {"date": "2026-03-19", "close": 287.4, "volume": 1574249.0}, {"date": "2026-03-20", "close": 283.9, "volume": 3349528.0}, {"date": "2026-03-23", "close": 292.52, "volume": 3532025.0}, {"date": "2026-03-24", "close": 284.32, "volume": 2833025.0}, {"date": "2026-03-25", "close": 281.39, "volume": 2617318.0}, {"date": "2026-03-26", "close": 280.62, "volume": 2002384.0}, {"date": "2026-03-27", "close": 271.77, "volume": 2186734.0}, {"date": "2026-03-30", "close": 270.88, "volume": 2151738.0}, {"date": "2026-03-31", "close": 277.87, "volume": 1884168.0}, {"date": "2026-04-01", "close": 280.19, "volume": 1762626.0}, {"date": "2026-04-02", "close": 278.72, "volume": 1511613.0}, {"date": "2026-04-06", "close": 279.39, "volume": 1173384.0}, {"date": "2026-04-07", "close": 279.48, "volume": 1275080.0}, {"date": "2026-04-08", "close": 289.5, "volume": 1913601.0}, {"date": "2026-04-09", "close": 281.01, "volume": 2209761.0}, {"date": "2026-04-10", "close": 265.66, "volume": 3492819.0}, {"date": "2026-04-13", "close": 288.2, "volume": 2649001.0}, {"date": "2026-04-14", "close": 292.37, "volume": 2182476.0}, {"date": "2026-04-15", "close": 304.1, "volume": 2514264.0}, {"date": "2026-04-16", "close": 306.96, "volume": 2158520.0}, {"date": "2026-04-17", "close": 311.03, "volume": 2211895.0}, {"date": "2026-04-20", "close": 318.5, "volume": 2267962.0}, {"date": "2026-04-21", "close": 325.84, "volume": 3475139.0}, {"date": "2026-04-22", "close": 331.61, "volume": 2205950.0}, {"date": "2026-04-23", "close": 314.33, "volume": 2317985.0}, {"date": "2026-04-24", "close": 332.89, "volume": 3316080.0}, {"date": "2026-04-27", "close": 336.54, "volume": 4034412.0}, {"date": "2026-04-28", "close": 325.31, "volume": 4885187.0}, {"date": "2026-04-29", "close": 329.95, "volume": 2949650.0}, {"date": "2026-04-30", "close": 329.59, "volume": 2077774.0}, {"date": "2026-05-01", "close": 340.94, "volume": 1826033.0}, {"date": "2026-05-04", "close": 349.51, "volume": 3152299.0}, {"date": "2026-05-05", "close": 353.63, "volume": 1965658.0}, {"date": "2026-05-06", "close": 354.9, "volume": 2420839.0}, {"date": "2026-05-07", "close": 356.9, "volume": 1870810.0}, {"date": "2026-05-08", "close": 362.7, "volume": 2317761.0}, {"date": "2026-05-11", "close": 364.2, "volume": 2642350.0}, {"date": "2026-05-12", "close": 358.04, "volume": 1995613.0}, {"date": "2026-05-13", "close": 354.55, "volume": 2321467.0}, {"date": "2026-05-14", "close": 352.84, "volume": 1476333.0}, {"date": "2026-05-15", "close": 347.24, "volume": 1703498.0}, {"date": "2026-05-18", "close": 345.99, "volume": 1903721.0}, {"date": "2026-05-19", "close": 338.12, "volume": 1743197.0}, {"date": "2026-05-20", "close": 350.89, "volume": 2027737.0}, {"date": "2026-05-21", "close": 358.46, "volume": 1757241.0}, {"date": "2026-05-22", "close": 373.59, "volume": 2206625.0}, {"date": "2026-05-26", "close": 381.75, "volume": 1965341.0}, {"date": "2026-05-27", "close": 374.05, "volume": 2358726.0}, {"date": "2026-05-28", "close": 373.85, "volume": 1925666.0}, {"date": "2026-05-29", "close": 374.93, "volume": 3184239.0}, {"date": "2026-06-01", "close": 414.16, "volume": 4522730.0}, {"date": "2026-06-02", "close": 416.39, "volume": 3168105.0}, {"date": "2026-06-03", "close": 408.0, "volume": 2877409.0}, {"date": "2026-06-04", "close": 411.68, "volume": 2998709.0}, {"date": "2026-06-05", "close": 376.19, "volume": 3520057.0}, {"date": "2026-06-08", "close": 394.24, "volume": 2582891.0}, {"date": "2026-06-09", "close": 390.9, "volume": 2595648.0}, {"date": "2026-06-10", "close": 385.13, "volume": 1783703.0}, {"date": "2026-06-11", "close": 383.74, "volume": 2128335.0}, {"date": "2026-06-12", "close": 384.96, "volume": 1366238.0}, {"date": "2026-06-15", "close": 394.5, "volume": 1846672.0}, {"date": "2026-06-16", "close": 387.85, "volume": 1650809.0}, {"date": "2026-06-17", "close": 389.6, "volume": 2382289.0}, {"date": "2026-06-18", "close": 387.39, "volume": 7092233.0}, {"date": "2026-06-22", "close": 389.04, "volume": 3015567.0}, {"date": "2026-06-23", "close": 379.06, "volume": 2140082.0}, {"date": "2026-06-24", "close": 372.4, "volume": 1935142.0}, {"date": "2026-06-25", "close": 368.23, "volume": 2171623.0}, {"date": "2026-06-26", "close": 377.27, "volume": 3904994.0}, {"date": "2026-06-29", "close": 372.72, "volume": 2675783.0}, {"date": "2026-06-30", "close": 375.32, "volume": 2917836.0}, {"date": "2026-07-01", "close": 377.73, "volume": 1693366.0}, {"date": "2026-07-02", "close": 373.14, "volume": 2072315.0}, {"date": "2026-07-06", "close": 375.77, "volume": 1871934.0}, {"date": "2026-07-07", "close": 371.06, "volume": 1571021.0}, {"date": "2026-07-08", "close": 374.06, "volume": 1430234.0}, {"date": "2026-07-09", "close": 385.95, "volume": 1586431.0}, {"date": "2026-07-10", "close": 384.17, "volume": 940489.0}, {"date": "2026-07-13", "close": 377.92, "volume": 1338621.0}, {"date": "2026-07-14", "close": 376.8, "volume": 1257270.0}, {"date": "2026-07-15", "close": 371.5, "volume": 1622475.0}, {"date": "2026-07-16", "close": 364.65, "volume": 1468855.0}, {"date": "2026-07-17", "close": 330.11, "volume": 5188484.0}, {"date": "2026-07-20", "close": 329.93, "volume": 2117973.0}, {"date": "2026-07-21", "close": 344.64, "volume": 2681608.0}, {"date": "2026-07-22", "close": 337.01, "volume": 2342301.0}, {"date": "2026-07-23", "close": 330.46, "volume": 2139583.0}, {"date": "2026-07-24", "close": 326.24, "volume": 2875682.0}, {"date": "2026-07-27", "close": 338.61, "volume": 3669951.0}, {"date": "2026-07-28", "close": 344.72, "volume": 4911976.0}, {"date": "2026-07-29", "close": 332.76, "volume": 3422481.0}, {"date": "2026-07-30", "close": 332.82, "volume": 2670908.0}, {"date": "2026-07-31", "close": 340.02, "volume": 2088802.0}, {"date": "2026-08-03", "close": 336.15, "volume": 1818473.0}, {"date": "2026-08-04", "close": 340.62, "volume": 2010946.0}, {"date": "2026-08-05", "close": 337.07, "volume": 1642314.0}, {"date": "2026-08-06", "close": 338.42, "volume": 1554756.0}, {"date": "2026-08-07", "close": 339.24, "volume": 2092115.0}], "refreshing": true}