{"ticker": "CHDN", "overview": {"cik": "20212", "ticker": "CHDN", "name": "Churchill Downs Inc", "industry": "Services-Racing, Including Track Operation", "country": "United States", "sic": "7948", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001341", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0000020212-26-000059", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000020212-26-000058", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000020212-26-000056", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001246240-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "FORM 4", "accession": "0001444804-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "FORM 4", "accession": "0001180740-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "FORM 4", "accession": "0001246240-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "FORM 4", "accession": "0001257384-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "FORM 4", "accession": "0001694416-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "FORM 4", "accession": "0001959476-26-000003", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-22", "title": "Quarterly report", "accession": "0000020212-26-000043", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0000020212-26-000041", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-21", "title": "Material event", "accession": "0000020212-26-000033", "price_sensitive": true}, {"form": "4", "date": "2026-04-06", "title": "FORM 4", "accession": "0001246240-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000982", "price_sensitive": false}, {"form": "4", "date": "2026-03-20", "title": "FORM 4", "accession": "0001415049-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-03-20", "title": "FORM 4", "accession": "0001460624-26-000003", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-12", "title": "Form ARS", "accession": "0001193125-26-104186", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-12", "title": "Form DEFA14A", "accession": "0001193125-26-104148", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-12", "title": "Proxy statement", "accession": "0001193125-26-104118", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-25", "title": "Annual report", "accession": "0000020212-26-000025", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-25", "title": "Material event", "accession": "0000020212-26-000023", "price_sensitive": true}, {"form": "4", "date": "2026-02-09", "title": "FORM 4", "accession": "0001415049-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-02-09", "title": "FORM 4", "accession": "0001330580-26-000004", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CHDN", "has_prices": true, "as_of": "2026-08-07", "last": 87.86, "prev_close": 86.88, "change": 0.980000000000004, "change_pct": 0.011279926335175, "session_volume": 1019487.0, "vwap_5": 85.86555823767713, "vwap_20": 85.0807958314716, "vwap_60": 86.62338209505408, "vwap_250": 94.35352777269075, "high_52w": 117.59, "low_52w": 82.14, "avg_volume_20": 1079983.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001341", "src": "13DG", "ticker": "CHDN", "cik": "20212", "company": "Churchill Downs Inc", "company_raw": "Churchill Downs Inc", "who": "Churchill Downs Inc", "who_key": "Churchill Downs 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-Racing, Including Track Operation", "country": "United States", "headline": "Churchill Downs Inc takes a 5.01% passive stake in CHDN", "source_url": "https://www.sec.gov/Archives/edgar/data/20212/0002100119-26-001341-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136305}, {"id": "HOUSE-2025-20030716-T3", "src": "CONGRESS", "ticker": "CHDN", "cik": "", "company": "Churchill Downs Inc", "company_raw": "1,001 - $15,000\nF S: New\nChurchill Downs, Incorporated -\nCommon Stock", "who": "Hon. James Comer", "who_key": "Hon. James Comer", "role": "House \u00b7 KY01 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. James Comer trims CHDN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030716.pdf", "trade_date": "2025-07-03", "timestamp": "2025-07-03", "mins": 702225}, {"id": "HOUSE-2025-20024346-T25", "src": "CONGRESS", "ticker": "CHDN", "cik": "", "company": "Churchill Downs Inc", "company_raw": "Ownership LPL Account\nJT Churchill Downs, Incorporated -\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 CHDN ($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": 948465}, {"id": "HOUSE-2025-20018054-T8", "src": "CONGRESS", "ticker": "CHDN", "cik": "", "company": "Churchill Downs Inc", "company_raw": "1,001 - $15,000\nF S: New\nChurchill Downs, Incorporated -\nCommon Stock", "who": "Hon. James Comer", "who_key": "Hon. James Comer", "role": "House \u00b7 KY01", "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. James Comer files a buy in CHDN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20018054.pdf", "trade_date": "2025-01-02", "timestamp": "2025-01-02", "mins": 964305}, {"id": "HOUSE-2023-20022877-T12", "src": "CONGRESS", "ticker": "CHDN", "cik": "", "company": "Churchill Downs Inc", "company_raw": "gan Stanley - Select UMA Account # 1\nJT Churchill Downs, Incorporated", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "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. Josh Gottheimer trims CHDN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022877.pdf", "trade_date": "2023-04-05", "timestamp": "2023-04-05", "mins": 1883025}, {"id": "HOUSE-2022-20022081-T21", "src": "CONGRESS", "ticker": "CHDN", "cik": "", "company": "Churchill Downs Inc", "company_raw": "nk of New York Brokerage Account 340\nJT Churchill Downs, Incorporated", "who": "Hon. Susie Lee", "who_key": "Hon. Susie Lee", "role": "House \u00b7 NV03", "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": "On the Hill: Hon. Susie Lee sells CHDN ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022081.pdf", "trade_date": "2022-11-30", "timestamp": "2022-11-30", "mins": 2064465}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001341", "src": "13DG", "ticker": "CHDN", "cik": "20212", "company": "Churchill Downs Inc", "company_raw": "Churchill Downs Inc", "who": "Churchill Downs Inc", "who_key": "Churchill Downs 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-Racing, Including Track Operation", "country": "United States", "headline": "Churchill Downs Inc takes a 5.01% passive stake in CHDN", "source_url": "https://www.sec.gov/Archives/edgar/data/20212/0002100119-26-001341-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136305}], "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": "Churchill Downs, Incorporated - Common Stock", "new_value": "Churchill Downs Inc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000020212", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000020212", "applied": 1, "detected_at": "2026-09-10T23:39:25.479704"}]}, "key_people": [{"who": "Hon. Susie Lee", "who_key": "Hon. Susie Lee", "role": "House \u00b7 NV03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2022-11-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022081.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2022-11-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022081.pdf"}}, {"who": "Hon. James Comer", "who_key": "Hon. James Comer", "role": "House \u00b7 KY01 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-07-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030716.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-01-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20018054.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-07-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030716.pdf"}}, {"who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-01-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20024346.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-01-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20024346.pdf"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-04-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022877.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-04-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022877.pdf"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001341", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0000020212-26-000059", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000020212-26-000058", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000020212-26-000056", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001246240-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "FORM 4", "accession": "0001444804-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "FORM 4", "accession": "0001180740-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "FORM 4", "accession": "0001246240-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "FORM 4", "accession": "0001257384-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "FORM 4", "accession": "0001694416-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-04-23", "title": "FORM 4", "accession": "0001959476-26-000003", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-22", "title": "Quarterly report", "accession": "0000020212-26-000043", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0000020212-26-000041", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-21", "title": "Material event", "accession": "0000020212-26-000033", "price_sensitive": true}, {"form": "4", "date": "2026-04-06", "title": "FORM 4", "accession": "0001246240-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-000982", "price_sensitive": false}, {"form": "4", "date": "2026-03-20", "title": "FORM 4", "accession": "0001415049-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-03-20", "title": "FORM 4", "accession": "0001460624-26-000003", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-12", "title": "Form ARS", "accession": "0001193125-26-104186", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-12", "title": "Form DEFA14A", "accession": "0001193125-26-104148", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-12", "title": "Proxy statement", "accession": "0001193125-26-104118", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-25", "title": "Annual report", "accession": "0000020212-26-000025", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-25", "title": "Material event", "accession": "0000020212-26-000023", "price_sensitive": true}, {"form": "4", "date": "2026-02-09", "title": "FORM 4", "accession": "0001415049-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-02-09", "title": "FORM 4", "accession": "0001330580-26-000004", "price_sensitive": false}], "performance": {"ticker": "CHDN", "has_prices": true, "summary": {"n": 1, "avg": -0.33232008511285055, "win_rate": 0.0, "best": -0.33232008511285055, "worst": -0.33232008511285055, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. James Comer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 KY01", "amount": 1001.0, "date": "2025-01-02", "score": 0.0, "ref_price": 131.59, "return": -0.33232008511285055}]}, "price_series": [{"date": "2016-08-08", "close": 23.7, "volume": 528780.0}, {"date": "2016-08-09", "close": 24.105, "volume": 627354.0}, {"date": "2016-08-10", "close": 24.165, "volume": 439974.0}, {"date": "2016-08-11", "close": 24.1733, "volume": 433734.0}, {"date": "2016-08-12", "close": 24.1533, "volume": 239304.0}, {"date": "2016-08-15", "close": 24.445, "volume": 308916.0}, {"date": "2016-08-16", "close": 24.3133, "volume": 207918.0}, {"date": "2016-08-17", "close": 24.525, "volume": 415968.0}, {"date": "2016-08-18", "close": 24.6667, "volume": 508368.0}, {"date": "2016-08-19", "close": 24.74, "volume": 374226.0}, {"date": "2016-08-22", "close": 24.84, "volume": 339756.0}, {"date": "2016-08-23", "close": 24.9033, "volume": 385230.0}, {"date": "2016-08-24", "close": 24.9, "volume": 317142.0}, {"date": "2016-08-25", "close": 24.985, "volume": 250572.0}, {"date": "2016-08-26", "close": 24.85, "volume": 384876.0}, {"date": "2016-08-29", "close": 24.9433, "volume": 323910.0}, {"date": "2016-08-30", "close": 24.96, "volume": 154158.0}, {"date": "2016-08-31", "close": 24.8967, "volume": 259950.0}, {"date": "2016-09-01", "close": 24.975, "volume": 448764.0}, {"date": "2016-09-02", "close": 24.965, "volume": 388542.0}, {"date": "2016-09-06", "close": 24.975, "volume": 631848.0}, {"date": "2016-09-07", "close": 24.9917, "volume": 433506.0}, {"date": "2016-09-08", "close": 25.055, "volume": 300306.0}, {"date": "2016-09-09", "close": 24.4717, "volume": 354240.0}, {"date": "2016-09-12", "close": 25.0367, "volume": 377448.0}, {"date": "2016-09-13", "close": 24.8817, "volume": 389598.0}, {"date": "2016-09-14", "close": 24.7017, "volume": 425970.0}, {"date": "2016-09-15", "close": 25.0267, "volume": 398238.0}, {"date": "2016-09-16", "close": 24.9983, "volume": 1008996.0}, {"date": "2016-09-19", "close": 24.75, "volume": 462666.0}, {"date": "2016-09-20", "close": 24.775, "volume": 452232.0}, {"date": "2016-09-21", "close": 24.74, "volume": 373782.0}, {"date": "2016-09-22", "close": 24.9633, "volume": 441024.0}, {"date": "2016-09-23", "close": 24.59, "volume": 340326.0}, {"date": "2016-09-26", "close": 24.495, "volume": 584412.0}, {"date": "2016-09-27", "close": 24.4783, "volume": 658206.0}, {"date": "2016-09-28", "close": 24.6633, "volume": 328500.0}, {"date": "2016-09-29", "close": 24.5617, "volume": 1214730.0}, {"date": "2016-09-30", "close": 24.3917, "volume": 1166922.0}, {"date": "2016-10-03", "close": 24.3617, "volume": 341724.0}, {"date": "2016-10-04", "close": 24.1633, "volume": 492174.0}, {"date": "2016-10-05", "close": 23.8417, "volume": 428364.0}, {"date": "2016-10-06", "close": 24.14, "volume": 310950.0}, {"date": "2016-10-07", "close": 23.9383, "volume": 353310.0}, {"date": "2016-10-10", "close": 24.1533, "volume": 422412.0}, {"date": "2016-10-11", "close": 23.8733, "volume": 636702.0}, {"date": "2016-10-12", "close": 23.9383, "volume": 882384.0}, {"date": "2016-10-13", "close": 23.7317, "volume": 303786.0}, {"date": "2016-10-14", "close": 23.715, "volume": 471474.0}, {"date": "2016-10-17", "close": 23.7883, "volume": 206880.0}, {"date": "2016-10-18", "close": 23.505, "volume": 393444.0}, {"date": "2016-10-19", "close": 23.5167, "volume": 367824.0}, {"date": "2016-10-20", "close": 23.4317, "volume": 259380.0}, {"date": "2016-10-21", "close": 23.38, "volume": 337224.0}, {"date": "2016-10-24", "close": 23.4583, "volume": 1302103.0}, {"date": "2016-10-25", "close": 23.2817, "volume": 547470.0}, {"date": "2016-10-26", "close": 23.2533, "volume": 318702.0}, {"date": "2016-10-27", "close": 22.8767, "volume": 532356.0}, {"date": "2016-10-28", "close": 22.58, "volume": 1183092.0}, {"date": "2016-10-31", "close": 22.6667, "volume": 821076.0}, {"date": "2016-11-01", "close": 22.425, "volume": 583830.0}, {"date": "2016-11-02", "close": 22.2667, "volume": 683820.0}, {"date": "2016-11-03", "close": 22.3083, "volume": 505248.0}, {"date": "2016-11-04", "close": 22.5, "volume": 505632.0}, {"date": "2016-11-07", "close": 22.7333, "volume": 683178.0}, {"date": "2016-11-08", "close": 22.9083, "volume": 356586.0}, {"date": "2016-11-09", "close": 23.0167, "volume": 699870.0}, {"date": "2016-11-10", "close": 23.275, "volume": 577524.0}, {"date": "2016-11-11", "close": 23.6917, "volume": 949650.0}, {"date": "2016-11-14", "close": 24.0833, "volume": 814332.0}, {"date": "2016-11-15", "close": 24.4917, "volume": 856554.0}, {"date": "2016-11-16", "close": 24.3333, "volume": 412674.0}, {"date": "2016-11-17", "close": 24.85, "volume": 421668.0}, {"date": "2016-11-18", "close": 25.3833, "volume": 728448.0}, {"date": "2016-11-21", "close": 25.3333, "volume": 427566.0}, {"date": "2016-11-22", "close": 25.675, "volume": 503748.0}, {"date": "2016-11-23", "close": 25.9583, "volume": 309660.0}, {"date": "2016-11-25", "close": 26.0583, "volume": 147708.0}, {"date": "2016-11-28", "close": 25.975, "volume": 320736.0}, {"date": "2016-11-29", "close": 25.9667, "volume": 257658.0}, {"date": "2016-11-30", "close": 25.5167, "volume": 1186098.0}, {"date": "2016-12-01", "close": 25.275, "volume": 1175148.0}, {"date": "2016-12-02", "close": 25.25, "volume": 430596.0}, {"date": "2016-12-05", "close": 25.3833, "volume": 334734.0}, {"date": "2016-12-06", "close": 25.6, "volume": 275328.0}, {"date": "2016-12-07", "close": 25.875, "volume": 460464.0}, {"date": "2016-12-08", "close": 26.0, "volume": 547536.0}, {"date": "2016-12-09", "close": 25.8, "volume": 468534.0}, {"date": "2016-12-12", "close": 25.6083, "volume": 617550.0}, {"date": "2016-12-13", "close": 25.6583, "volume": 298872.0}, {"date": "2016-12-14", "close": 25.4833, "volume": 374616.0}, {"date": "2016-12-15", "close": 25.525, "volume": 663312.0}, {"date": "2016-12-16", "close": 25.4417, "volume": 1189872.0}, {"date": "2016-12-19", "close": 25.5417, "volume": 361128.0}, {"date": "2016-12-20", "close": 25.6167, "volume": 415794.0}, {"date": "2016-12-21", "close": 25.65, "volume": 474396.0}, {"date": "2016-12-22", "close": 25.3333, "volume": 328260.0}, {"date": "2016-12-23", "close": 25.225, "volume": 244038.0}, {"date": "2016-12-27", "close": 25.1917, "volume": 269520.0}, {"date": "2016-12-28", "close": 25.1583, "volume": 328494.0}, {"date": "2016-12-29", "close": 25.1083, "volume": 303990.0}, {"date": "2016-12-30", "close": 25.075, "volume": 681222.0}, {"date": "2017-01-03", "close": 24.7833, "volume": 336918.0}, {"date": "2017-01-04", "close": 24.825, "volume": 613968.0}, {"date": "2017-01-05", "close": 24.8083, "volume": 352428.0}, {"date": "2017-01-06", "close": 24.4583, "volume": 1385641.0}, {"date": "2017-01-09", "close": 24.1167, "volume": 699864.0}, {"date": "2017-01-10", "close": 24.25, "volume": 356124.0}, {"date": "2017-01-11", "close": 24.0, "volume": 426246.0}, {"date": "2017-01-12", "close": 23.8917, "volume": 313770.0}, {"date": "2017-01-13", "close": 24.0583, "volume": 229800.0}, {"date": "2017-01-17", "close": 23.775, "volume": 247452.0}, {"date": "2017-01-18", "close": 23.8167, "volume": 198912.0}, {"date": "2017-01-19", "close": 23.7083, "volume": 194562.0}, {"date": "2017-01-20", "close": 23.7833, "volume": 184590.0}, {"date": "2017-01-23", "close": 23.925, "volume": 128880.0}, {"date": "2017-01-24", "close": 24.0417, "volume": 480468.0}, {"date": "2017-01-25", "close": 24.2083, "volume": 257184.0}, {"date": "2017-01-26", "close": 24.0333, "volume": 164844.0}, {"date": "2017-01-27", "close": 23.95, "volume": 166068.0}, {"date": "2017-01-30", "close": 23.6083, "volume": 387918.0}, {"date": "2017-01-31", "close": 23.8917, "volume": 517056.0}, {"date": "2017-02-01", "close": 23.8333, "volume": 292050.0}, {"date": "2017-02-02", "close": 24.05, "volume": 329376.0}, {"date": "2017-02-03", "close": 24.1917, "volume": 241974.0}, {"date": "2017-02-06", "close": 24.025, "volume": 168636.0}, {"date": "2017-02-07", "close": 24.075, "volume": 165960.0}, {"date": "2017-02-08", "close": 24.3333, "volume": 391470.0}, {"date": "2017-02-09", "close": 24.4667, "volume": 235884.0}, {"date": "2017-02-10", "close": 25.0, "volume": 362388.0}, {"date": "2017-02-13", "close": 25.2417, "volume": 278430.0}, {"date": "2017-02-14", "close": 25.125, "volume": 283746.0}, {"date": "2017-02-15", "close": 25.775, "volume": 410556.0}, {"date": "2017-02-16", "close": 25.8333, "volume": 302928.0}, {"date": "2017-02-17", "close": 25.85, "volume": 382956.0}, {"date": "2017-02-21", "close": 25.9583, "volume": 453876.0}, {"date": "2017-02-22", "close": 25.8667, "volume": 156636.0}, {"date": "2017-02-23", "close": 25.7333, "volume": 221958.0}, {"date": "2017-02-24", "close": 25.225, "volume": 520608.0}, {"date": "2017-02-27", "close": 25.4667, "volume": 327534.0}, {"date": "2017-02-28", "close": 25.05, "volume": 565164.0}, {"date": "2017-03-01", "close": 25.3833, "volume": 894012.0}, {"date": "2017-03-02", "close": 25.2667, "volume": 555150.0}, {"date": "2017-03-03", "close": 25.2083, "volume": 323442.0}, {"date": "2017-03-06", "close": 25.1833, "volume": 440322.0}, {"date": "2017-03-07", "close": 25.2, "volume": 271686.0}, {"date": "2017-03-08", "close": 25.2083, "volume": 235434.0}, {"date": "2017-03-09", "close": 25.2417, "volume": 271728.0}, {"date": "2017-03-10", "close": 25.4333, "volume": 823032.0}, {"date": "2017-03-13", "close": 25.4167, "volume": 270222.0}, {"date": "2017-03-14", "close": 25.5917, "volume": 310386.0}, {"date": "2017-03-15", "close": 25.8083, "volume": 363552.0}, {"date": "2017-03-16", "close": 25.8417, "volume": 269754.0}, {"date": "2017-03-17", "close": 26.1083, "volume": 734988.0}, {"date": "2017-03-20", "close": 25.75, "volume": 313398.0}, {"date": "2017-03-21", "close": 25.475, "volume": 389478.0}, {"date": "2017-03-22", "close": 25.4667, "volume": 282072.0}, {"date": "2017-03-23", "close": 25.825, "volume": 272922.0}, {"date": "2017-03-24", "close": 25.7583, "volume": 171366.0}, {"date": "2017-03-27", "close": 25.9, "volume": 297450.0}, {"date": "2017-03-28", "close": 26.325, "volume": 393696.0}, {"date": "2017-03-29", "close": 26.375, "volume": 329904.0}, {"date": "2017-03-30", "close": 26.45, "volume": 483912.0}, {"date": "2017-03-31", "close": 26.475, "volume": 448038.0}, {"date": "2017-04-03", "close": 26.2167, "volume": 252588.0}, {"date": "2017-04-04", "close": 26.15, "volume": 267648.0}, {"date": "2017-04-05", "close": 25.8667, "volume": 241134.0}, {"date": "2017-04-06", "close": 26.1, "volume": 204336.0}, {"date": "2017-04-07", "close": 26.0667, "volume": 178608.0}, {"date": "2017-04-10", "close": 26.15, "volume": 224610.0}, {"date": "2017-04-11", "close": 26.4583, "volume": 309228.0}, {"date": "2017-04-12", "close": 26.05, "volume": 211932.0}, {"date": "2017-04-13", "close": 25.8333, "volume": 237006.0}, {"date": "2017-04-17", "close": 26.1667, "volume": 156330.0}, {"date": "2017-04-18", "close": 27.575, "volume": 1096902.0}, {"date": "2017-04-19", "close": 27.9, "volume": 401640.0}, {"date": "2017-04-20", "close": 28.2167, "volume": 547614.0}, {"date": "2017-04-21", "close": 28.2917, "volume": 337902.0}, {"date": "2017-04-24", "close": 28.2833, "volume": 333264.0}, {"date": "2017-04-25", "close": 28.225, "volume": 483396.0}, {"date": "2017-04-26", "close": 28.6667, "volume": 873528.0}, {"date": "2017-04-27", "close": 28.625, "volume": 1196172.0}, {"date": "2017-04-28", "close": 27.8, "volume": 702228.0}, {"date": "2017-05-01", "close": 27.6667, "volume": 475908.0}, {"date": "2017-05-02", "close": 27.975, "volume": 392352.0}, {"date": "2017-05-03", "close": 28.1917, "volume": 414720.0}, {"date": "2017-05-04", "close": 28.1833, "volume": 441444.0}, {"date": "2017-05-05", "close": 27.9208, "volume": 296616.0}, {"date": "2017-05-08", "close": 28.0417, "volume": 337956.0}, {"date": "2017-05-09", "close": 27.9917, "volume": 346038.0}, {"date": "2017-05-10", "close": 28.3333, "volume": 673560.0}, {"date": "2017-05-11", "close": 27.7083, "volume": 377448.0}, {"date": "2017-05-12", "close": 27.6333, "volume": 526284.0}, {"date": "2017-05-15", "close": 28.05, "volume": 623460.0}, {"date": "2017-05-16", "close": 27.8, "volume": 302388.0}, {"date": "2017-05-17", "close": 27.3667, "volume": 411732.0}, {"date": "2017-05-18", "close": 27.1417, "volume": 794364.0}, {"date": "2017-05-19", "close": 27.9417, "volume": 1258453.0}, {"date": "2017-05-22", "close": 27.9, "volume": 537252.0}, {"date": "2017-05-23", "close": 28.0917, "volume": 399978.0}, {"date": "2017-05-24", "close": 28.125, "volume": 269256.0}, {"date": "2017-05-25", "close": 28.0417, "volume": 406638.0}, {"date": "2017-05-26", "close": 28.1083, "volume": 244440.0}, {"date": "2017-05-30", "close": 27.8833, "volume": 304590.0}, {"date": "2017-05-31", "close": 27.9417, "volume": 447288.0}, {"date": "2017-06-01", "close": 28.5, "volume": 489378.0}, {"date": "2017-06-02", "close": 28.8, "volume": 707304.0}, {"date": "2017-06-05", "close": 28.6792, "volume": 532788.0}, {"date": "2017-06-06", "close": 28.775, "volume": 365556.0}, {"date": "2017-06-07", "close": 28.9833, "volume": 418890.0}, {"date": "2017-06-08", "close": 29.1167, "volume": 487806.0}, {"date": "2017-06-09", "close": 28.8667, "volume": 410460.0}, {"date": "2017-06-12", "close": 29.9583, "volume": 595206.0}, {"date": "2017-06-13", "close": 29.8, "volume": 436728.0}, {"date": "2017-06-14", "close": 29.6667, "volume": 320124.0}, {"date": "2017-06-15", "close": 29.6833, "volume": 303060.0}, {"date": "2017-06-16", "close": 30.425, "volume": 1388113.0}, {"date": "2017-06-19", "close": 30.2083, "volume": 770508.0}, {"date": "2017-06-20", "close": 30.1417, "volume": 519924.0}, {"date": "2017-06-21", "close": 30.6167, "volume": 966114.0}, {"date": "2017-06-22", "close": 30.5417, "volume": 316908.0}, {"date": "2017-06-23", "close": 30.65, "volume": 380676.0}, {"date": "2017-06-26", "close": 30.4333, "volume": 269946.0}, {"date": "2017-06-27", "close": 30.1917, "volume": 294816.0}, {"date": "2017-06-28", "close": 30.3333, "volume": 405972.0}, {"date": "2017-06-29", "close": 30.2917, "volume": 339342.0}, {"date": "2017-06-30", "close": 30.55, "volume": 324798.0}, {"date": "2017-07-03", "close": 30.45, "volume": 162912.0}, {"date": "2017-07-05", "close": 30.2667, "volume": 218700.0}, {"date": "2017-07-06", "close": 30.1292, "volume": 356466.0}, {"date": "2017-07-07", "close": 30.2917, "volume": 271524.0}, {"date": "2017-07-10", "close": 30.0333, "volume": 331260.0}, {"date": "2017-07-11", "close": 29.9667, "volume": 255972.0}, {"date": "2017-07-12", "close": 30.375, "volume": 214026.0}, {"date": "2017-07-13", "close": 30.1333, "volume": 169926.0}, {"date": "2017-07-14", "close": 30.0833, "volume": 223260.0}, {"date": "2017-07-17", "close": 30.1333, "volume": 324150.0}, {"date": "2017-07-18", "close": 30.6583, "volume": 478704.0}, {"date": "2017-07-19", "close": 30.625, "volume": 146856.0}, {"date": "2017-07-20", "close": 30.5417, "volume": 181470.0}, {"date": "2017-07-21", "close": 30.575, "volume": 326718.0}, {"date": "2017-07-24", "close": 30.7583, "volume": 268692.0}, {"date": "2017-07-25", "close": 31.0, "volume": 644178.0}, {"date": "2017-07-26", "close": 30.9333, "volume": 292362.0}, {"date": "2017-07-27", "close": 31.6417, "volume": 686754.0}, {"date": "2017-07-28", "close": 31.2333, "volume": 420810.0}, {"date": "2017-07-31", "close": 31.175, "volume": 570078.0}, {"date": "2017-08-01", "close": 31.4833, "volume": 601914.0}, {"date": "2017-08-02", "close": 31.4333, "volume": 492822.0}, {"date": "2017-08-03", "close": 31.675, "volume": 667974.0}, {"date": "2017-08-04", "close": 32.575, "volume": 1547047.0}, {"date": "2017-08-07", "close": 32.1583, "volume": 693930.0}, {"date": "2017-08-08", "close": 32.1583, "volume": 369828.0}, {"date": "2017-08-09", "close": 32.275, "volume": 412170.0}, {"date": "2017-08-10", "close": 32.2083, "volume": 389400.0}, {"date": "2017-08-11", "close": 32.4917, "volume": 332712.0}, {"date": "2017-08-14", "close": 32.425, "volume": 714714.0}, {"date": "2017-08-15", "close": 32.025, "volume": 349608.0}, {"date": "2017-08-16", "close": 31.9833, "volume": 404220.0}, {"date": "2017-08-17", "close": 31.4333, "volume": 352332.0}, {"date": "2017-08-18", "close": 31.3417, "volume": 408450.0}, {"date": "2017-08-21", "close": 31.4083, "volume": 217812.0}, {"date": "2017-08-22", "close": 32.0417, "volume": 241710.0}, {"date": "2017-08-23", "close": 31.725, "volume": 213414.0}, {"date": "2017-08-24", "close": 32.0583, "volume": 253248.0}, {"date": "2017-08-25", "close": 32.275, "volume": 252624.0}, {"date": "2017-08-28", "close": 32.3583, "volume": 270690.0}, {"date": "2017-08-29", "close": 32.0417, "volume": 341568.0}, {"date": "2017-08-30", "close": 32.2167, "volume": 217758.0}, {"date": "2017-08-31", "close": 32.5667, "volume": 344784.0}, {"date": "2017-09-01", "close": 32.4167, "volume": 218712.0}, {"date": "2017-09-05", "close": 32.575, "volume": 470622.0}, {"date": "2017-09-06", "close": 32.3833, "volume": 439848.0}, {"date": "2017-09-07", "close": 32.6583, "volume": 244872.0}, {"date": "2017-09-08", "close": 33.1083, "volume": 1116006.0}, {"date": "2017-09-11", "close": 33.05, "volume": 255534.0}, {"date": "2017-09-12", "close": 33.1833, "volume": 360960.0}, {"date": "2017-09-13", "close": 33.6333, "volume": 1249716.0}, {"date": "2017-09-14", "close": 33.5583, "volume": 387636.0}, {"date": "2017-09-15", "close": 34.025, "volume": 927426.0}, {"date": "2017-09-18", "close": 33.9667, "volume": 436668.0}, {"date": "2017-09-19", "close": 33.7917, "volume": 471138.0}, {"date": "2017-09-20", "close": 33.525, "volume": 431682.0}, {"date": "2017-09-21", "close": 33.675, "volume": 408228.0}, {"date": "2017-09-22", "close": 33.625, "volume": 353790.0}, {"date": "2017-09-25", "close": 33.375, "volume": 373008.0}, {"date": "2017-09-26", "close": 33.5167, "volume": 762378.0}, {"date": "2017-09-27", "close": 34.6333, "volume": 899526.0}, {"date": "2017-09-28", "close": 34.5, "volume": 407208.0}, {"date": "2017-09-29", "close": 34.3667, "volume": 350028.0}, {"date": "2017-10-02", "close": 34.5083, "volume": 339450.0}, {"date": "2017-10-03", "close": 34.6417, "volume": 302136.0}, {"date": "2017-10-04", "close": 34.5333, "volume": 199182.0}, {"date": "2017-10-05", "close": 34.625, "volume": 355902.0}, {"date": "2017-10-06", "close": 34.7708, "volume": 467094.0}, {"date": "2017-10-09", "close": 34.6333, "volume": 292494.0}, {"date": "2017-10-10", "close": 34.4583, "volume": 283854.0}, {"date": "2017-10-11", "close": 34.65, "volume": 414606.0}, {"date": "2017-10-12", "close": 34.7167, "volume": 359154.0}, {"date": "2017-10-13", "close": 34.775, "volume": 212376.0}, {"date": "2017-10-16", "close": 34.8417, "volume": 260790.0}, {"date": "2017-10-17", "close": 34.8333, "volume": 402282.0}, {"date": "2017-10-18", "close": 34.85, "volume": 338232.0}, {"date": "2017-10-19", "close": 34.7583, "volume": 361674.0}, {"date": "2017-10-20", "close": 34.675, "volume": 378270.0}, {"date": "2017-10-23", "close": 34.6667, "volume": 211578.0}, {"date": "2017-10-24", "close": 34.6417, "volume": 314424.0}, {"date": "2017-10-25", "close": 34.1667, "volume": 294798.0}, {"date": "2017-10-26", "close": 34.1083, "volume": 592344.0}, {"date": "2017-10-27", "close": 34.725, "volume": 821790.0}, {"date": "2017-10-30", "close": 34.2, "volume": 307506.0}, {"date": "2017-10-31", "close": 34.7583, "volume": 526290.0}, {"date": "2017-11-01", "close": 34.675, "volume": 311232.0}, {"date": "2017-11-02", "close": 34.8917, "volume": 1012020.0}, {"date": "2017-11-03", "close": 35.5333, "volume": 645828.0}, {"date": "2017-11-06", "close": 35.4667, "volume": 644670.0}, {"date": "2017-11-07", "close": 35.575, "volume": 703770.0}, {"date": "2017-11-08", "close": 35.625, "volume": 557070.0}, {"date": "2017-11-09", "close": 35.5833, "volume": 342726.0}, {"date": "2017-11-10", "close": 35.4, "volume": 623934.0}, {"date": "2017-11-13", "close": 35.625, "volume": 544812.0}, {"date": "2017-11-14", "close": 35.6167, "volume": 352134.0}, {"date": "2017-11-15", "close": 35.9167, "volume": 718062.0}, {"date": "2017-11-16", "close": 36.225, "volume": 727002.0}, {"date": "2017-11-17", "close": 36.3, "volume": 630786.0}, {"date": "2017-11-20", "close": 36.1917, "volume": 397176.0}, {"date": "2017-11-21", "close": 36.1833, "volume": 510138.0}, {"date": "2017-11-22", "close": 35.8167, "volume": 345798.0}, {"date": "2017-11-24", "close": 36.5083, "volume": 369678.0}, {"date": "2017-11-27", "close": 36.25, "volume": 687534.0}, {"date": "2017-11-28", "close": 36.6917, "volume": 626940.0}, {"date": "2017-11-29", "close": 36.9583, "volume": 314604.0}, {"date": "2017-11-30", "close": 39.1667, "volume": 1353493.0}, {"date": "2017-12-01", "close": 38.8667, "volume": 709536.0}, {"date": "2017-12-04", "close": 39.2333, "volume": 825552.0}, {"date": "2017-12-05", "close": 38.5917, "volume": 559476.0}, {"date": "2017-12-06", "close": 38.5333, "volume": 360168.0}, {"date": "2017-12-07", "close": 38.525, "volume": 505008.0}, {"date": "2017-12-08", "close": 38.175, "volume": 810534.0}, {"date": "2017-12-11", "close": 37.875, "volume": 638130.0}, {"date": "2017-12-12", "close": 37.6667, "volume": 632082.0}, {"date": "2017-12-13", "close": 37.575, "volume": 370176.0}, {"date": "2017-12-14", "close": 37.2583, "volume": 504570.0}, {"date": "2017-12-15", "close": 37.4917, "volume": 1127772.0}, {"date": "2017-12-18", "close": 37.8333, "volume": 255348.0}, {"date": "2017-12-19", "close": 37.7083, "volume": 312132.0}, {"date": "2017-12-20", "close": 37.8, "volume": 288696.0}, {"date": "2017-12-21", "close": 37.9583, "volume": 244626.0}, {"date": "2017-12-22", "close": 37.825, "volume": 149472.0}, {"date": "2017-12-26", "close": 37.8, "volume": 230490.0}, {"date": "2017-12-27", "close": 38.1667, "volume": 385230.0}, {"date": "2017-12-28", "close": 38.825, "volume": 565020.0}, {"date": "2017-12-29", "close": 38.7833, "volume": 655386.0}, {"date": "2018-01-02", "close": 39.675, "volume": 696228.0}, {"date": "2018-01-03", "close": 39.6417, "volume": 831480.0}, {"date": "2018-01-04", "close": 39.4333, "volume": 914772.0}, {"date": "2018-01-05", "close": 39.925, "volume": 448284.0}, {"date": "2018-01-08", "close": 40.0083, "volume": 451332.0}, {"date": "2018-01-09", "close": 39.775, "volume": 755160.0}, {"date": "2018-01-10", "close": 42.1833, "volume": 1585663.0}, {"date": "2018-01-11", "close": 42.2583, "volume": 1173474.0}, {"date": "2018-01-12", "close": 42.1416, "volume": 1921897.0}, {"date": "2018-01-16", "close": 42.025, "volume": 830154.0}, {"date": "2018-01-17", "close": 42.0333, "volume": 986346.0}, {"date": "2018-01-18", "close": 42.1166, "volume": 630606.0}, {"date": "2018-01-19", "close": 42.575, "volume": 1162368.0}, {"date": "2018-01-22", "close": 42.6, "volume": 1031106.0}, {"date": "2018-01-23", "close": 42.5166, "volume": 607704.0}, {"date": "2018-01-24", "close": 42.5916, "volume": 765858.0}, {"date": "2018-01-25", "close": 43.075, "volume": 992226.0}, {"date": "2018-01-26", "close": 43.3083, "volume": 577536.0}, {"date": "2018-01-29", "close": 43.1083, "volume": 599418.0}, {"date": "2018-01-30", "close": 43.1083, "volume": 360204.0}, {"date": "2018-01-31", "close": 43.1666, "volume": 473124.0}, {"date": "2018-02-01", "close": 43.2916, "volume": 797052.0}, {"date": "2018-02-02", "close": 43.0166, "volume": 1797691.0}, {"date": "2018-02-05", "close": 41.9916, "volume": 1005294.0}, {"date": "2018-02-06", "close": 42.5333, "volume": 1496839.0}, {"date": "2018-02-07", "close": 42.925, "volume": 845520.0}, {"date": "2018-02-08", "close": 42.325, "volume": 2489905.0}, {"date": "2018-02-09", "close": 40.6917, "volume": 1346155.0}, {"date": "2018-02-12", "close": 39.6833, "volume": 1029156.0}, {"date": "2018-02-13", "close": 40.4333, "volume": 575592.0}, {"date": "2018-02-14", "close": 42.35, "volume": 1929631.0}, {"date": "2018-02-15", "close": 43.65, "volume": 707466.0}, {"date": "2018-02-16", "close": 43.925, "volume": 676872.0}, {"date": "2018-02-20", "close": 43.3666, "volume": 844488.0}, {"date": "2018-02-21", "close": 42.4, "volume": 808194.0}, {"date": "2018-02-22", "close": 42.1, "volume": 756330.0}, {"date": "2018-02-23", "close": 43.15, "volume": 2169325.0}, {"date": "2018-02-26", "close": 43.2083, "volume": 989982.0}, {"date": "2018-02-27", "close": 42.7166, "volume": 727392.0}, {"date": "2018-02-28", "close": 43.0333, "volume": 626154.0}, {"date": "2018-03-01", "close": 42.7, "volume": 718632.0}, {"date": "2018-03-02", "close": 43.6833, "volume": 637206.0}, {"date": "2018-03-05", "close": 44.175, "volume": 557808.0}, {"date": "2018-03-06", "close": 44.7, "volume": 582888.0}, {"date": "2018-03-07", "close": 45.525, "volume": 644940.0}, {"date": "2018-03-08", "close": 44.2583, "volume": 664422.0}, {"date": "2018-03-09", "close": 45.7916, "volume": 606918.0}, {"date": "2018-03-12", "close": 45.6166, "volume": 363090.0}, {"date": "2018-03-13", "close": 44.6583, "volume": 499404.0}, {"date": "2018-03-14", "close": 44.7166, "volume": 677832.0}, {"date": "2018-03-15", "close": 44.7666, "volume": 373188.0}, {"date": "2018-03-16", "close": 44.05, "volume": 1065516.0}, {"date": "2018-03-19", "close": 43.5583, "volume": 452952.0}, {"date": "2018-03-20", "close": 43.6333, "volume": 509826.0}, {"date": "2018-03-21", "close": 43.0666, "volume": 606762.0}, {"date": "2018-03-22", "close": 41.9416, "volume": 451962.0}, {"date": "2018-03-23", "close": 40.8667, "volume": 430998.0}, {"date": "2018-03-26", "close": 41.2917, "volume": 886146.0}, {"date": "2018-03-27", "close": 40.6083, "volume": 765030.0}, {"date": "2018-03-28", "close": 40.3417, "volume": 659958.0}, {"date": "2018-03-29", "close": 40.675, "volume": 815940.0}, {"date": "2018-04-02", "close": 39.6917, "volume": 953892.0}, {"date": "2018-04-03", "close": 40.175, "volume": 793890.0}, {"date": "2018-04-04", "close": 40.075, "volume": 588774.0}, {"date": "2018-04-05", "close": 40.475, "volume": 649026.0}, {"date": "2018-04-06", "close": 39.8, "volume": 542274.0}, {"date": "2018-04-09", "close": 39.2333, "volume": 483636.0}, {"date": "2018-04-10", "close": 39.5333, "volume": 500856.0}, {"date": "2018-04-11", "close": 39.4667, "volume": 478914.0}, {"date": "2018-04-12", "close": 39.325, "volume": 483354.0}, {"date": "2018-04-13", "close": 39.1667, "volume": 259080.0}, {"date": "2018-04-16", "close": 40.3167, "volume": 439110.0}, {"date": "2018-04-17", "close": 40.7167, "volume": 510198.0}, {"date": "2018-04-18", "close": 42.2333, "volume": 789108.0}, {"date": "2018-04-19", "close": 41.9166, "volume": 575298.0}, {"date": "2018-04-20", "close": 42.1, "volume": 480846.0}, {"date": "2018-04-23", "close": 42.375, "volume": 304716.0}, {"date": "2018-04-24", "close": 42.6666, "volume": 538218.0}, {"date": "2018-04-25", "close": 42.2666, "volume": 544110.0}, {"date": "2018-04-26", "close": 45.8083, "volume": 1137756.0}, {"date": "2018-04-27", "close": 45.6583, "volume": 479202.0}, {"date": "2018-04-30", "close": 45.7666, "volume": 592116.0}, {"date": "2018-05-01", "close": 46.1916, "volume": 405936.0}, {"date": "2018-05-02", "close": 45.8, "volume": 482226.0}, {"date": "2018-05-03", "close": 45.8083, "volume": 374796.0}, {"date": "2018-05-04", "close": 46.125, "volume": 464880.0}, {"date": "2018-05-07", "close": 46.4, "volume": 530046.0}, {"date": "2018-05-08", "close": 46.475, "volume": 480330.0}, {"date": "2018-05-09", "close": 46.5, "volume": 336306.0}, {"date": "2018-05-10", "close": 46.65, "volume": 782322.0}, {"date": "2018-05-11", "close": 46.5, "volume": 582624.0}, {"date": "2018-05-14", "close": 48.7666, "volume": 2238379.0}, {"date": "2018-05-15", "close": 49.6166, "volume": 1260943.0}, {"date": "2018-05-16", "close": 51.0666, "volume": 1764469.0}, {"date": "2018-05-17", "close": 51.6416, "volume": 1013916.0}, {"date": "2018-05-18", "close": 51.6083, "volume": 1491397.0}, {"date": "2018-05-21", "close": 51.7583, "volume": 719712.0}, {"date": "2018-05-22", "close": 51.525, "volume": 503592.0}, {"date": "2018-05-23", "close": 51.4583, "volume": 533808.0}, {"date": "2018-05-24", "close": 51.3916, "volume": 359652.0}, {"date": "2018-05-25", "close": 51.1, "volume": 414378.0}, {"date": "2018-05-29", "close": 50.9083, "volume": 522924.0}, {"date": "2018-05-30", "close": 50.7833, "volume": 838974.0}, {"date": "2018-05-31", "close": 49.9, "volume": 584574.0}, {"date": "2018-06-01", "close": 49.375, "volume": 738294.0}, {"date": "2018-06-04", "close": 49.5333, "volume": 836406.0}, {"date": "2018-06-05", "close": 50.5166, "volume": 461340.0}, {"date": "2018-06-06", "close": 50.8583, "volume": 446538.0}, {"date": "2018-06-07", "close": 51.0083, "volume": 358086.0}, {"date": "2018-06-08", "close": 50.8916, "volume": 350496.0}, {"date": "2018-06-11", "close": 50.1416, "volume": 331266.0}, {"date": "2018-06-12", "close": 50.6833, "volume": 347064.0}, {"date": "2018-06-13", "close": 50.1416, "volume": 356628.0}, {"date": "2018-06-14", "close": 49.8416, "volume": 341970.0}, {"date": "2018-06-15", "close": 50.075, "volume": 706368.0}, {"date": "2018-06-18", "close": 50.4666, "volume": 287154.0}, {"date": "2018-06-19", "close": 50.6, "volume": 329610.0}, {"date": "2018-06-20", "close": 50.0583, "volume": 480120.0}, {"date": "2018-06-21", "close": 49.9, "volume": 339408.0}, {"date": "2018-06-22", "close": 50.175, "volume": 1168398.0}, {"date": "2018-06-25", "close": 48.05, "volume": 529890.0}, {"date": "2018-06-26", "close": 48.9083, "volume": 463866.0}, {"date": "2018-06-27", "close": 47.9, "volume": 376488.0}, {"date": "2018-06-28", "close": 48.7416, "volume": 332994.0}, {"date": "2018-06-29", "close": 49.4166, "volume": 603822.0}, {"date": "2018-07-02", "close": 48.625, "volume": 310014.0}, {"date": "2018-07-03", "close": 49.8333, "volume": 157308.0}, {"date": "2018-07-05", "close": 49.7333, "volume": 337002.0}, {"date": "2018-07-06", "close": 50.475, "volume": 300576.0}, {"date": "2018-07-09", "close": 50.0916, "volume": 367374.0}, {"date": "2018-07-10", "close": 49.8083, "volume": 193074.0}, {"date": "2018-07-11", "close": 49.9416, "volume": 326112.0}, {"date": "2018-07-12", "close": 50.4083, "volume": 271434.0}, {"date": "2018-07-13", "close": 50.4833, "volume": 194574.0}, {"date": "2018-07-16", "close": 50.6083, "volume": 174624.0}, {"date": "2018-07-17", "close": 50.7666, "volume": 135420.0}, {"date": "2018-07-18", "close": 50.9416, "volume": 282468.0}, {"date": "2018-07-19", "close": 51.3333, "volume": 242568.0}, {"date": "2018-07-20", "close": 50.8333, "volume": 250854.0}, {"date": "2018-07-23", "close": 50.55, "volume": 195930.0}, {"date": "2018-07-24", "close": 49.9833, "volume": 203016.0}, {"date": "2018-07-25", "close": 50.1, "volume": 230622.0}, {"date": "2018-07-26", "close": 48.0583, "volume": 456570.0}, {"date": "2018-07-27", "close": 46.8333, "volume": 339408.0}, {"date": "2018-07-30", "close": 46.9583, "volume": 269568.0}, {"date": "2018-07-31", "close": 47.6583, "volume": 254562.0}, {"date": "2018-08-01", "close": 46.3166, "volume": 522882.0}, {"date": "2018-08-02", "close": 46.5166, "volume": 391068.0}, {"date": "2018-08-03", "close": 46.3083, "volume": 448782.0}, {"date": "2018-08-06", "close": 46.7833, "volume": 290028.0}, {"date": "2018-08-07", "close": 46.4083, "volume": 193428.0}, {"date": "2018-08-08", "close": 47.2166, "volume": 342246.0}, {"date": "2018-08-09", "close": 46.9, "volume": 232182.0}, {"date": "2018-08-10", "close": 46.6916, "volume": 164952.0}, {"date": "2018-08-13", "close": 47.7333, "volume": 447162.0}, {"date": "2018-08-14", "close": 46.925, "volume": 330246.0}, {"date": "2018-08-15", "close": 45.3, "volume": 367548.0}, {"date": "2018-08-16", "close": 46.4916, "volume": 360702.0}, {"date": "2018-08-17", "close": 46.4916, "volume": 214536.0}, {"date": "2018-08-20", "close": 47.0416, "volume": 268368.0}, {"date": "2018-08-21", "close": 47.25, "volume": 371970.0}, {"date": "2018-08-22", "close": 47.0166, "volume": 301500.0}, {"date": "2018-08-23", "close": 47.3083, "volume": 214878.0}, {"date": "2018-08-24", "close": 47.1166, "volume": 307740.0}, {"date": "2018-08-27", "close": 47.35, "volume": 222816.0}, {"date": "2018-08-28", "close": 47.3416, "volume": 323034.0}, {"date": "2018-08-29", "close": 47.8916, "volume": 258564.0}, {"date": "2018-08-30", "close": 47.1333, "volume": 225690.0}, {"date": "2018-08-31", "close": 47.1, "volume": 394866.0}, {"date": "2018-09-04", "close": 46.675, "volume": 274638.0}, {"date": "2018-09-05", "close": 45.175, "volume": 826278.0}, {"date": "2018-09-06", "close": 43.9916, "volume": 403368.0}, {"date": "2018-09-07", "close": 43.025, "volume": 426438.0}, {"date": "2018-09-10", "close": 43.5, "volume": 569004.0}, {"date": "2018-09-11", "close": 43.3916, "volume": 518682.0}, {"date": "2018-09-12", "close": 44.3666, "volume": 437178.0}, {"date": "2018-09-13", "close": 45.675, "volume": 598722.0}, {"date": "2018-09-14", "close": 46.4916, "volume": 759126.0}, {"date": "2018-09-17", "close": 45.2416, "volume": 482898.0}, {"date": "2018-09-18", "close": 46.425, "volume": 439368.0}, {"date": "2018-09-19", "close": 46.0333, "volume": 495084.0}, {"date": "2018-09-20", "close": 46.4333, "volume": 442464.0}, {"date": "2018-09-21", "close": 46.2583, "volume": 1131618.0}, {"date": "2018-09-24", "close": 45.65, "volume": 638394.0}, {"date": "2018-09-25", "close": 46.4333, "volume": 349254.0}, {"date": "2018-09-26", "close": 46.1, "volume": 516468.0}, {"date": "2018-09-27", "close": 46.4666, "volume": 483228.0}, {"date": "2018-09-28", "close": 46.2833, "volume": 629982.0}, {"date": "2018-10-01", "close": 46.9166, "volume": 429438.0}, {"date": "2018-10-02", "close": 46.8033, "volume": 372936.0}, {"date": "2018-10-03", "close": 47.485, "volume": 341736.0}, {"date": "2018-10-04", "close": 47.1083, "volume": 299178.0}, {"date": "2018-10-05", "close": 45.9033, "volume": 673278.0}, {"date": "2018-10-08", "close": 46.1766, "volume": 463002.0}, {"date": "2018-10-09", "close": 47.3483, "volume": 448350.0}, {"date": "2018-10-10", "close": 46.3216, "volume": 719940.0}, {"date": "2018-10-11", "close": 45.9516, "volume": 613146.0}, {"date": "2018-10-12", "close": 46.6766, "volume": 661242.0}, {"date": "2018-10-15", "close": 47.2233, "volume": 640038.0}, {"date": "2018-10-16", "close": 47.3883, "volume": 604338.0}, {"date": "2018-10-17", "close": 47.4816, "volume": 354612.0}, {"date": "2018-10-18", "close": 46.635, "volume": 872394.0}, {"date": "2018-10-19", "close": 45.51, "volume": 596490.0}, {"date": "2018-10-22", "close": 45.0083, "volume": 580770.0}, {"date": "2018-10-23", "close": 43.27, "volume": 968970.0}, {"date": "2018-10-24", "close": 41.8666, "volume": 758214.0}, {"date": "2018-10-25", "close": 43.1666, "volume": 905958.0}, {"date": "2018-10-26", "close": 41.6233, "volume": 1014678.0}, {"date": "2018-10-29", "close": 40.0, "volume": 856074.0}, {"date": "2018-10-30", "close": 40.65, "volume": 853896.0}, {"date": "2018-10-31", "close": 41.6017, "volume": 1030824.0}, {"date": "2018-11-01", "close": 45.1066, "volume": 2179729.0}, {"date": "2018-11-02", "close": 45.9983, "volume": 1262443.0}, {"date": "2018-11-05", "close": 44.6866, "volume": 786150.0}, {"date": "2018-11-06", "close": 44.7933, "volume": 718272.0}, {"date": "2018-11-07", "close": 46.04, "volume": 721494.0}, {"date": "2018-11-08", "close": 45.7, "volume": 560736.0}, {"date": "2018-11-09", "close": 44.1666, "volume": 682614.0}, {"date": "2018-11-12", "close": 43.385, "volume": 608076.0}, {"date": "2018-11-13", "close": 43.385, "volume": 442686.0}, {"date": "2018-11-14", "close": 43.165, "volume": 410562.0}, {"date": "2018-11-15", "close": 43.6666, "volume": 425760.0}, {"date": "2018-11-16", "close": 44.1666, "volume": 746424.0}, {"date": "2018-11-19", "close": 44.1816, "volume": 914616.0}, {"date": "2018-11-20", "close": 43.4533, "volume": 827322.0}, {"date": "2018-11-21", "close": 43.9933, "volume": 383094.0}, {"date": "2018-11-23", "close": 43.9166, "volume": 149100.0}, {"date": "2018-11-26", "close": 45.13, "volume": 512040.0}, {"date": "2018-11-27", "close": 44.7916, "volume": 323550.0}, {"date": "2018-11-28", "close": 46.2033, "volume": 536154.0}, {"date": "2018-11-29", "close": 46.255, "volume": 358848.0}, {"date": "2018-11-30", "close": 46.2933, "volume": 500700.0}, {"date": "2018-12-03", "close": 46.7616, "volume": 408702.0}, {"date": "2018-12-04", "close": 44.9533, "volume": 722400.0}, {"date": "2018-12-06", "close": 44.735, "volume": 832446.0}, {"date": "2018-12-07", "close": 43.7433, "volume": 1714891.0}, {"date": "2018-12-10", "close": 43.535, "volume": 516108.0}, {"date": "2018-12-11", "close": 44.0666, "volume": 485778.0}, {"date": "2018-12-12", "close": 45.2183, "volume": 502548.0}, {"date": "2018-12-13", "close": 44.17, "volume": 358440.0}, {"date": "2018-12-14", "close": 43.0166, "volume": 484800.0}, {"date": "2018-12-17", "close": 42.3783, "volume": 540732.0}, {"date": "2018-12-18", "close": 42.385, "volume": 520110.0}, {"date": "2018-12-19", "close": 41.225, "volume": 478938.0}, {"date": "2018-12-20", "close": 40.7417, "volume": 478902.0}, {"date": "2018-12-21", "close": 38.955, "volume": 1404571.0}, {"date": "2018-12-24", "close": 37.425, "volume": 1313665.0}, {"date": "2018-12-26", "close": 39.1117, "volume": 697056.0}, {"date": "2018-12-27", "close": 39.4267, "volume": 1095282.0}, {"date": "2018-12-28", "close": 39.525, "volume": 656172.0}, {"date": "2018-12-31", "close": 40.6567, "volume": 763224.0}, {"date": "2019-01-02", "close": 40.4067, "volume": 664800.0}, {"date": "2019-01-03", "close": 38.77, "volume": 675582.0}, {"date": "2019-01-04", "close": 40.2217, "volume": 730764.0}, {"date": "2019-01-07", "close": 41.59, "volume": 816600.0}, {"date": "2019-01-08", "close": 42.0483, "volume": 502050.0}, {"date": "2019-01-09", "close": 42.5166, "volume": 1404457.0}, {"date": "2019-01-10", "close": 43.0916, "volume": 458820.0}, {"date": "2019-01-11", "close": 44.0533, "volume": 822402.0}, {"date": "2019-01-14", "close": 43.35, "volume": 452358.0}, {"date": "2019-01-15", "close": 43.495, "volume": 371694.0}, {"date": "2019-01-16", "close": 43.115, "volume": 523590.0}, {"date": "2019-01-17", "close": 43.685, "volume": 811092.0}, {"date": "2019-01-18", "close": 44.5233, "volume": 468690.0}, {"date": "2019-01-22", "close": 44.3783, "volume": 918276.0}, {"date": "2019-01-23", "close": 44.25, "volume": 480678.0}, {"date": "2019-01-24", "close": 44.75, "volume": 371292.0}, {"date": "2019-01-25", "close": 44.5, "volume": 416724.0}, {"date": "2019-01-28", "close": 45.155, "volume": 359314.0}, {"date": "2019-01-29", "close": 44.85, "volume": 405378.0}, {"date": "2019-01-30", "close": 45.565, "volume": 382032.0}, {"date": "2019-01-31", "close": 45.99, "volume": 502980.0}, {"date": "2019-02-01", "close": 46.14, "volume": 365148.0}, {"date": "2019-02-04", "close": 46.275, "volume": 589812.0}, {"date": "2019-02-05", "close": 45.95, "volume": 834024.0}, {"date": "2019-02-06", "close": 46.2, "volume": 434932.0}, {"date": "2019-02-07", "close": 45.71, "volume": 334514.0}, {"date": "2019-02-08", "close": 45.85, "volume": 245608.0}, {"date": "2019-02-11", "close": 46.66, "volume": 341726.0}, {"date": "2019-02-12", "close": 47.0, "volume": 271578.0}, {"date": "2019-02-13", "close": 47.47, "volume": 334234.0}, {"date": "2019-02-14", "close": 47.1, "volume": 455502.0}, {"date": "2019-02-15", "close": 47.555, "volume": 372894.0}, {"date": "2019-02-19", "close": 47.815, "volume": 536786.0}, {"date": "2019-02-20", "close": 47.955, "volume": 428888.0}, {"date": "2019-02-21", "close": 47.81, "volume": 346260.0}, {"date": "2019-02-22", "close": 48.445, "volume": 453754.0}, {"date": "2019-02-25", "close": 48.54, "volume": 492416.0}, {"date": "2019-02-26", "close": 48.825, "volume": 552368.0}, {"date": "2019-02-27", "close": 48.255, "volume": 532226.0}, {"date": "2019-02-28", "close": 46.9, "volume": 925676.0}, {"date": "2019-03-01", "close": 46.795, "volume": 589828.0}, {"date": "2019-03-04", "close": 45.255, "volume": 714196.0}, {"date": "2019-03-05", "close": 44.95, "volume": 494398.0}, {"date": "2019-03-06", "close": 44.59, "volume": 600800.0}, {"date": "2019-03-07", "close": 43.72, "volume": 520088.0}, {"date": "2019-03-08", "close": 43.69, "volume": 418322.0}, {"date": "2019-03-11", "close": 44.5, "volume": 474422.0}, {"date": "2019-03-12", "close": 43.745, "volume": 334280.0}, {"date": "2019-03-13", "close": 43.23, "volume": 507654.0}, {"date": "2019-03-14", "close": 42.895, "volume": 413824.0}, {"date": "2019-03-15", "close": 42.695, "volume": 798242.0}, {"date": "2019-03-18", "close": 42.75, "volume": 409334.0}, {"date": "2019-03-19", "close": 42.275, "volume": 707754.0}, {"date": "2019-03-20", "close": 42.215, "volume": 515070.0}, {"date": "2019-03-21", "close": 43.25, "volume": 446400.0}, {"date": "2019-03-22", "close": 42.405, "volume": 397198.0}, {"date": "2019-03-25", "close": 43.01, "volume": 396328.0}, {"date": "2019-03-26", "close": 43.4, "volume": 448134.0}, {"date": "2019-03-27", "close": 42.84, "volume": 438210.0}, {"date": "2019-03-28", "close": 44.195, "volume": 529070.0}, {"date": "2019-03-29", "close": 45.13, "volume": 827078.0}, {"date": "2019-04-01", "close": 45.325, "volume": 382120.0}, {"date": "2019-04-02", "close": 44.93, "volume": 285760.0}, {"date": "2019-04-03", "close": 45.325, "volume": 414136.0}, {"date": "2019-04-04", "close": 45.205, "volume": 275902.0}, {"date": "2019-04-05", "close": 46.0, "volume": 395068.0}, {"date": "2019-04-08", "close": 45.885, "volume": 279030.0}, {"date": "2019-04-09", "close": 44.825, "volume": 335286.0}, {"date": "2019-04-10", "close": 45.895, "volume": 385648.0}, {"date": "2019-04-11", "close": 45.905, "volume": 356548.0}, {"date": "2019-04-12", "close": 46.69, "volume": 336002.0}, {"date": "2019-04-15", "close": 46.25, "volume": 322136.0}, {"date": "2019-04-16", "close": 46.725, "volume": 347244.0}, {"date": "2019-04-17", "close": 46.45, "volume": 364334.0}, {"date": "2019-04-18", "close": 46.16, "volume": 364572.0}, {"date": "2019-04-22", "close": 45.2, "volume": 670366.0}, {"date": "2019-04-23", "close": 44.75, "volume": 1376250.0}, {"date": "2019-04-24", "close": 46.08, "volume": 1471672.0}, {"date": "2019-04-25", "close": 47.115, "volume": 1344384.0}, {"date": "2019-04-26", "close": 49.955, "volume": 1020260.0}, {"date": "2019-04-29", "close": 50.905, "volume": 804924.0}, {"date": "2019-04-30", "close": 50.425, "volume": 1090350.0}, {"date": "2019-05-01", "close": 49.6, "volume": 960706.0}, {"date": "2019-05-02", "close": 50.405, "volume": 1588908.0}, {"date": "2019-05-03", "close": 51.175, "volume": 622218.0}, {"date": "2019-05-06", "close": 49.805, "volume": 748402.0}, {"date": "2019-05-07", "close": 47.77, "volume": 844496.0}, {"date": "2019-05-08", "close": 47.985, "volume": 582922.0}, {"date": "2019-05-09", "close": 48.605, "volume": 608758.0}, {"date": "2019-05-10", "close": 48.755, "volume": 444206.0}, {"date": "2019-05-13", "close": 47.85, "volume": 468798.0}, {"date": "2019-05-14", "close": 47.605, "volume": 289630.0}, {"date": "2019-05-15", "close": 48.0, "volume": 355320.0}, {"date": "2019-05-16", "close": 48.76, "volume": 450096.0}, {"date": "2019-05-17", "close": 48.405, "volume": 392480.0}, {"date": "2019-05-20", "close": 48.465, "volume": 375662.0}, {"date": "2019-05-21", "close": 48.845, "volume": 767170.0}, {"date": "2019-05-22", "close": 48.155, "volume": 359910.0}, {"date": "2019-05-23", "close": 47.63, "volume": 638036.0}, {"date": "2019-05-24", "close": 48.165, "volume": 355818.0}, {"date": "2019-05-28", "close": 48.025, "volume": 338364.0}, {"date": "2019-05-29", "close": 47.87, "volume": 671122.0}, {"date": "2019-05-30", "close": 48.185, "volume": 607582.0}, {"date": "2019-05-31", "close": 49.29, "volume": 757178.0}, {"date": "2019-06-03", "close": 49.57, "volume": 776154.0}, {"date": "2019-06-04", "close": 51.39, "volume": 1050652.0}, {"date": "2019-06-05", "close": 54.535, "volume": 1517190.0}, {"date": "2019-06-06", "close": 55.13, "volume": 839670.0}, {"date": "2019-06-07", "close": 56.135, "volume": 641706.0}, {"date": "2019-06-10", "close": 57.095, "volume": 592548.0}, {"date": "2019-06-11", "close": 56.375, "volume": 861998.0}, {"date": "2019-06-12", "close": 57.195, "volume": 390510.0}, {"date": "2019-06-13", "close": 57.01, "volume": 368096.0}, {"date": "2019-06-14", "close": 57.255, "volume": 290466.0}, {"date": "2019-06-17", "close": 57.095, "volume": 291854.0}, {"date": "2019-06-18", "close": 57.895, "volume": 339116.0}, {"date": "2019-06-19", "close": 57.97, "volume": 432848.0}, {"date": "2019-06-20", "close": 56.715, "volume": 741500.0}, {"date": "2019-06-21", "close": 56.125, "volume": 839158.0}, {"date": "2019-06-24", "close": 55.39, "volume": 491684.0}, {"date": "2019-06-25", "close": 54.705, "volume": 444386.0}, {"date": "2019-06-26", "close": 55.51, "volume": 518106.0}, {"date": "2019-06-27", "close": 56.73, "volume": 499682.0}, {"date": "2019-06-28", "close": 57.535, "volume": 1039416.0}, {"date": "2019-07-01", "close": 58.21, "volume": 599322.0}, {"date": "2019-07-02", "close": 58.57, "volume": 370338.0}, {"date": "2019-07-03", "close": 59.015, "volume": 228852.0}, {"date": "2019-07-05", "close": 59.19, "volume": 245652.0}, {"date": "2019-07-08", "close": 59.105, "volume": 361536.0}, {"date": "2019-07-09", "close": 58.465, "volume": 273080.0}, {"date": "2019-07-10", "close": 58.49, "volume": 498568.0}, {"date": "2019-07-11", "close": 57.365, "volume": 366270.0}, {"date": "2019-07-12", "close": 58.82, "volume": 316554.0}, {"date": "2019-07-15", "close": 58.6, "volume": 223016.0}, {"date": "2019-07-16", "close": 59.01, "volume": 311940.0}, {"date": "2019-07-17", "close": 58.585, "volume": 339468.0}, {"date": "2019-07-18", "close": 58.865, "volume": 334538.0}, {"date": "2019-07-19", "close": 57.915, "volume": 314966.0}, {"date": "2019-07-22", "close": 58.23, "volume": 386570.0}, {"date": "2019-07-23", "close": 59.36, "volume": 434858.0}, {"date": "2019-07-24", "close": 60.49, "volume": 837022.0}, {"date": "2019-07-25", "close": 59.5, "volume": 439394.0}, {"date": "2019-07-26", "close": 60.015, "volume": 416436.0}, {"date": "2019-07-29", "close": 60.69, "volume": 577612.0}, {"date": "2019-07-30", "close": 61.355, "volume": 453156.0}, {"date": "2019-07-31", "close": 59.825, "volume": 961752.0}, {"date": "2019-08-01", "close": 63.115, "volume": 1021312.0}, {"date": "2019-08-02", "close": 60.175, "volume": 763634.0}, {"date": "2019-08-05", "close": 57.445, "volume": 610184.0}, {"date": "2019-08-06", "close": 59.22, "volume": 471518.0}, {"date": "2019-08-07", "close": 58.64, "volume": 490910.0}, {"date": "2019-08-08", "close": 60.69, "volume": 560386.0}, {"date": "2019-08-09", "close": 60.51, "volume": 404558.0}, {"date": "2019-08-12", "close": 59.22, "volume": 238858.0}, {"date": "2019-08-13", "close": 60.18, "volume": 364202.0}, {"date": "2019-08-14", "close": 58.52, "volume": 471252.0}, {"date": "2019-08-15", "close": 58.37, "volume": 268152.0}, {"date": "2019-08-16", "close": 59.4, "volume": 249566.0}, {"date": "2019-08-19", "close": 60.22, "volume": 390336.0}, {"date": "2019-08-20", "close": 60.435, "volume": 297010.0}, {"date": "2019-08-21", "close": 60.725, "volume": 377270.0}, {"date": "2019-08-22", "close": 62.0, "volume": 390806.0}, {"date": "2019-08-23", "close": 60.645, "volume": 519486.0}, {"date": "2019-08-26", "close": 61.9, "volume": 598846.0}, {"date": "2019-08-27", "close": 61.785, "volume": 440214.0}, {"date": "2019-08-28", "close": 62.355, "volume": 429416.0}, {"date": "2019-08-29", "close": 62.535, "volume": 346816.0}, {"date": "2019-08-30", "close": 61.63, "volume": 353648.0}, {"date": "2019-09-03", "close": 60.095, "volume": 441008.0}, {"date": "2019-09-04", "close": 61.415, "volume": 409474.0}, {"date": "2019-09-05", "close": 62.01, "volume": 518514.0}, {"date": "2019-09-06", "close": 62.5, "volume": 435288.0}, {"date": "2019-09-09", "close": 62.335, "volume": 460058.0}, {"date": "2019-09-10", "close": 61.34, "volume": 532568.0}, {"date": "2019-09-11", "close": 61.51, "volume": 436710.0}, {"date": "2019-09-12", "close": 61.78, "volume": 387616.0}, {"date": "2019-09-13", "close": 62.245, "volume": 342762.0}, {"date": "2019-09-16", "close": 61.75, "volume": 341352.0}, {"date": "2019-09-17", "close": 61.86, "volume": 328234.0}, {"date": "2019-09-18", "close": 62.05, "volume": 300030.0}, {"date": "2019-09-19", "close": 61.86, "volume": 315352.0}, {"date": "2019-09-20", "close": 61.515, "volume": 879318.0}, {"date": "2019-09-23", "close": 61.64, "volume": 385722.0}, {"date": "2019-09-24", "close": 60.93, "volume": 357000.0}, {"date": "2019-09-25", "close": 61.85, "volume": 689980.0}, {"date": "2019-09-26", "close": 61.31, "volume": 539118.0}, {"date": "2019-09-27", "close": 61.005, "volume": 450694.0}, {"date": "2019-09-30", "close": 61.7275, "volume": 438246.0}, {"date": "2019-10-01", "close": 61.485, "volume": 306232.0}, {"date": "2019-10-02", "close": 61.45, "volume": 435262.0}, {"date": "2019-10-03", "close": 62.055, "volume": 360254.0}, {"date": "2019-10-04", "close": 64.17, "volume": 440284.0}, {"date": "2019-10-07", "close": 64.35, "volume": 425694.0}, {"date": "2019-10-08", "close": 64.885, "volume": 910846.0}, {"date": "2019-10-09", "close": 65.04, "volume": 757560.0}, {"date": "2019-10-10", "close": 64.735, "volume": 509626.0}, {"date": "2019-10-11", "close": 65.625, "volume": 608306.0}, {"date": "2019-10-14", "close": 65.195, "volume": 470694.0}, {"date": "2019-10-15", "close": 64.935, "volume": 609400.0}, {"date": "2019-10-16", "close": 65.015, "volume": 619242.0}, {"date": "2019-10-17", "close": 64.825, "volume": 469500.0}, {"date": "2019-10-18", "close": 65.655, "volume": 1959442.0}, {"date": "2019-10-21", "close": 65.385, "volume": 578934.0}, {"date": "2019-10-22", "close": 65.63, "volume": 741412.0}, {"date": "2019-10-23", "close": 65.68, "volume": 496992.0}, {"date": "2019-10-24", "close": 66.17, "volume": 358250.0}, {"date": "2019-10-25", "close": 66.735, "volume": 716368.0}, {"date": "2019-10-28", "close": 66.88, "volume": 629528.0}, {"date": "2019-10-29", "close": 66.365, "volume": 383960.0}, {"date": "2019-10-30", "close": 66.685, "volume": 559264.0}, {"date": "2019-10-31", "close": 64.995, "volume": 1178494.0}, {"date": "2019-11-01", "close": 64.555, "volume": 568822.0}, {"date": "2019-11-04", "close": 62.135, "volume": 966112.0}, {"date": "2019-11-05", "close": 61.58, "volume": 836588.0}, {"date": "2019-11-06", "close": 61.19, "volume": 619344.0}, {"date": "2019-11-07", "close": 61.79, "volume": 883954.0}, {"date": "2019-11-08", "close": 62.585, "volume": 353830.0}, {"date": "2019-11-11", "close": 63.13, "volume": 380122.0}, {"date": "2019-11-12", "close": 62.94, "volume": 420810.0}, {"date": "2019-11-13", "close": 62.975, "volume": 371308.0}, {"date": "2019-11-14", "close": 63.23, "volume": 433996.0}, {"date": "2019-11-15", "close": 63.255, "volume": 343800.0}, {"date": "2019-11-18", "close": 64.125, "volume": 394534.0}, {"date": "2019-11-19", "close": 63.84, "volume": 497282.0}, {"date": "2019-11-20", "close": 64.7, "volume": 519858.0}, {"date": "2019-11-21", "close": 64.125, "volume": 549198.0}, {"date": "2019-11-22", "close": 64.265, "volume": 976626.0}, {"date": "2019-11-25", "close": 65.82, "volume": 1080342.0}, {"date": "2019-11-26", "close": 65.52, "volume": 955424.0}, {"date": "2019-11-27", "close": 66.195, "volume": 728532.0}, {"date": "2019-11-29", "close": 65.005, "volume": 188104.0}, {"date": "2019-12-02", "close": 64.835, "volume": 355470.0}, {"date": "2019-12-03", "close": 64.7, "volume": 348682.0}, {"date": "2019-12-04", "close": 64.925, "volume": 361486.0}, {"date": "2019-12-05", "close": 64.865, "volume": 314472.0}, {"date": "2019-12-06", "close": 65.705, "volume": 504614.0}, {"date": "2019-12-09", "close": 65.565, "volume": 366866.0}, {"date": "2019-12-10", "close": 65.945, "volume": 248720.0}, {"date": "2019-12-11", "close": 66.775, "volume": 288668.0}, {"date": "2019-12-12", "close": 67.205, "volume": 532354.0}, {"date": "2019-12-13", "close": 67.725, "volume": 631030.0}, {"date": "2019-12-16", "close": 67.66, "volume": 459428.0}, {"date": "2019-12-17", "close": 67.295, "volume": 306860.0}, {"date": "2019-12-18", "close": 66.725, "volume": 394354.0}, {"date": "2019-12-19", "close": 67.52, "volume": 344450.0}, {"date": "2019-12-20", "close": 67.09, "volume": 862404.0}, {"date": "2019-12-23", "close": 67.035, "volume": 374846.0}, {"date": "2019-12-24", "close": 66.725, "volume": 140424.0}, {"date": "2019-12-26", "close": 67.62, "volume": 358086.0}, {"date": "2019-12-27", "close": 68.09, "volume": 265302.0}, {"date": "2019-12-30", "close": 68.63, "volume": 350122.0}, {"date": "2019-12-31", "close": 68.6, "volume": 634382.0}, {"date": "2020-01-02", "close": 67.895, "volume": 533156.0}, {"date": "2020-01-03", "close": 67.47, "volume": 523868.0}, {"date": "2020-01-06", "close": 67.205, "volume": 293762.0}, {"date": "2020-01-07", "close": 67.09, "volume": 273556.0}, {"date": "2020-01-08", "close": 67.805, "volume": 527198.0}, {"date": "2020-01-09", "close": 68.5925, "volume": 318740.0}, {"date": "2020-01-10", "close": 67.885, "volume": 314734.0}, {"date": "2020-01-13", "close": 69.84, "volume": 614240.0}, {"date": "2020-01-14", "close": 70.045, "volume": 382284.0}, {"date": "2020-01-15", "close": 70.345, "volume": 467288.0}, {"date": "2020-01-16", "close": 71.985, "volume": 356038.0}, {"date": "2020-01-17", "close": 72.565, "volume": 272436.0}, {"date": "2020-01-21", "close": 71.635, "volume": 385158.0}, {"date": "2020-01-22", "close": 71.115, "volume": 294940.0}, {"date": "2020-01-23", "close": 71.52, "volume": 363974.0}, {"date": "2020-01-24", "close": 71.485, "volume": 330102.0}, {"date": "2020-01-27", "close": 71.26, "volume": 265990.0}, {"date": "2020-01-28", "close": 72.335, "volume": 327132.0}, {"date": "2020-01-29", "close": 72.655, "volume": 226260.0}, {"date": "2020-01-30", "close": 73.32, "volume": 236468.0}, {"date": "2020-01-31", "close": 72.19, "volume": 635126.0}, {"date": "2020-02-03", "close": 74.28, "volume": 485316.0}, {"date": "2020-02-04", "close": 76.06, "volume": 493722.0}, {"date": "2020-02-05", "close": 75.845, "volume": 286910.0}, {"date": "2020-02-06", "close": 76.765, "volume": 224738.0}, {"date": "2020-02-07", "close": 77.375, "volume": 382348.0}, {"date": "2020-02-10", "close": 78.985, "volume": 478780.0}, {"date": "2020-02-11", "close": 79.92, "volume": 527890.0}, {"date": "2020-02-12", "close": 80.13, "volume": 369438.0}, {"date": "2020-02-13", "close": 80.85, "volume": 415852.0}, {"date": "2020-02-14", "close": 81.095, "volume": 298902.0}, {"date": "2020-02-18", "close": 82.105, "volume": 589784.0}, {"date": "2020-02-19", "close": 82.185, "volume": 350030.0}, {"date": "2020-02-20", "close": 81.72, "volume": 385890.0}, {"date": "2020-02-21", "close": 80.62, "volume": 235298.0}, {"date": "2020-02-24", "close": 78.43, "volume": 572400.0}, {"date": "2020-02-25", "close": 75.12, "volume": 577448.0}, {"date": "2020-02-26", "close": 72.72, "volume": 822144.0}, {"date": "2020-02-27", "close": 69.43, "volume": 1456930.0}, {"date": "2020-02-28", "close": 62.82, "volume": 2053416.0}, {"date": "2020-03-02", "close": 64.235, "volume": 1198850.0}, {"date": "2020-03-03", "close": 62.9, "volume": 876410.0}, {"date": "2020-03-04", "close": 65.105, "volume": 834650.0}, {"date": "2020-03-05", "close": 61.255, "volume": 920074.0}, {"date": "2020-03-06", "close": 58.925, "volume": 985948.0}, {"date": "2020-03-09", "close": 52.46, "volume": 1174110.0}, {"date": "2020-03-10", "close": 55.41, "volume": 1089618.0}, {"date": "2020-03-11", "close": 49.44, "volume": 1203082.0}, {"date": "2020-03-12", "close": 38.515, "volume": 2451256.0}, {"date": "2020-03-13", "close": 46.385, "volume": 1898430.0}, {"date": "2020-03-16", "close": 37.75, "volume": 2007058.0}, {"date": "2020-03-17", "close": 35.87, "volume": 1650872.0}, {"date": "2020-03-18", "close": 30.525, "volume": 2667860.0}, {"date": "2020-03-19", "close": 33.8, "volume": 1798596.0}, {"date": "2020-03-20", "close": 36.365, "volume": 1829596.0}, {"date": "2020-03-23", "close": 36.705, "volume": 1002360.0}, {"date": "2020-03-24", "close": 44.445, "volume": 1386902.0}, {"date": "2020-03-25", "close": 47.73, "volume": 1294024.0}, {"date": "2020-03-26", "close": 49.175, "volume": 788606.0}, {"date": "2020-03-27", "close": 47.03, "volume": 1020416.0}, {"date": "2020-03-30", "close": 50.005, "volume": 601552.0}, {"date": "2020-03-31", "close": 51.475, "volume": 1518412.0}, {"date": "2020-04-01", "close": 43.295, "volume": 1672594.0}, {"date": "2020-04-02", "close": 40.5, "volume": 1086090.0}, {"date": "2020-04-03", "close": 40.225, "volume": 734934.0}, {"date": "2020-04-06", "close": 43.75, "volume": 1096084.0}, {"date": "2020-04-07", "close": 43.85, "volume": 1279382.0}, {"date": "2020-04-08", "close": 49.16, "volume": 776978.0}, {"date": "2020-04-09", "close": 51.97, "volume": 1248584.0}, {"date": "2020-04-13", "close": 46.605, "volume": 853910.0}, {"date": "2020-04-14", "close": 49.11, "volume": 716370.0}, {"date": "2020-04-15", "close": 45.815, "volume": 936398.0}, {"date": "2020-04-16", "close": 43.82, "volume": 903922.0}, {"date": "2020-04-17", "close": 48.74, "volume": 1055422.0}, {"date": "2020-04-20", "close": 46.73, "volume": 509324.0}, {"date": "2020-04-21", "close": 43.645, "volume": 568454.0}, {"date": "2020-04-22", "close": 43.165, "volume": 583860.0}, {"date": "2020-04-23", "close": 43.31, "volume": 654630.0}, {"date": "2020-04-24", "close": 43.635, "volume": 389034.0}, {"date": "2020-04-27", "close": 48.515, "volume": 908222.0}, {"date": "2020-04-28", "close": 51.005, "volume": 1198850.0}, {"date": "2020-04-29", "close": 54.315, "volume": 1283794.0}, {"date": "2020-04-30", "close": 50.11, "volume": 1409044.0}, {"date": "2020-05-01", "close": 46.9, "volume": 764986.0}, {"date": "2020-05-04", "close": 47.09, "volume": 546546.0}, {"date": "2020-05-05", "close": 48.92, "volume": 866746.0}, {"date": "2020-05-06", "close": 48.525, "volume": 671556.0}, {"date": "2020-05-07", "close": 51.455, "volume": 673510.0}, {"date": "2020-05-08", "close": 55.02, "volume": 863758.0}, {"date": "2020-05-11", "close": 53.135, "volume": 1383152.0}, {"date": "2020-05-12", "close": 51.725, "volume": 943064.0}, {"date": "2020-05-13", "close": 49.215, "volume": 839956.0}, {"date": "2020-05-14", "close": 49.775, "volume": 448692.0}, {"date": "2020-05-15", "close": 50.75, "volume": 359402.0}, {"date": "2020-05-18", "close": 55.955, "volume": 908638.0}, {"date": "2020-05-19", "close": 56.575, "volume": 753552.0}, {"date": "2020-05-20", "close": 60.235, "volume": 812130.0}, {"date": "2020-05-21", "close": 59.15, "volume": 692692.0}, {"date": "2020-05-22", "close": 61.13, "volume": 686820.0}, {"date": "2020-05-26", "close": 63.765, "volume": 1401420.0}, {"date": "2020-05-27", "close": 70.75, "volume": 2348366.0}, {"date": "2020-05-28", "close": 66.035, "volume": 1024022.0}, {"date": "2020-05-29", "close": 66.335, "volume": 718528.0}, {"date": "2020-06-01", "close": 65.71, "volume": 743134.0}, {"date": "2020-06-02", "close": 65.99, "volume": 844104.0}, {"date": "2020-06-03", "close": 70.075, "volume": 1156018.0}, {"date": "2020-06-04", "close": 67.6, "volume": 715752.0}, {"date": "2020-06-05", "close": 70.775, "volume": 1006218.0}, {"date": "2020-06-08", "close": 76.4975, "volume": 1548972.0}, {"date": "2020-06-09", "close": 75.28, "volume": 816170.0}, {"date": "2020-06-10", "close": 72.335, "volume": 571502.0}, {"date": "2020-06-11", "close": 64.385, "volume": 1152456.0}, {"date": "2020-06-12", "close": 67.24, "volume": 715194.0}, {"date": "2020-06-15", "close": 67.765, "volume": 658658.0}, {"date": "2020-06-16", "close": 69.345, "volume": 541930.0}, {"date": "2020-06-17", "close": 68.435, "volume": 450612.0}, {"date": "2020-06-18", "close": 68.0625, "volume": 543286.0}, {"date": "2020-06-19", "close": 66.755, "volume": 1017616.0}, {"date": "2020-06-22", "close": 67.875, "volume": 529208.0}, {"date": "2020-06-23", "close": 70.85, "volume": 616296.0}, {"date": "2020-06-24", "close": 66.345, "volume": 797080.0}, {"date": "2020-06-25", "close": 66.975, "volume": 636706.0}, {"date": "2020-06-26", "close": 62.955, "volume": 1815998.0}, {"date": "2020-06-29", "close": 66.365, "volume": 705972.0}, {"date": "2020-06-30", "close": 66.575, "volume": 533580.0}, {"date": "2020-07-01", "close": 65.96, "volume": 467446.0}, {"date": "2020-07-02", "close": 66.07, "volume": 525168.0}, {"date": "2020-07-06", "close": 65.015, "volume": 416264.0}, {"date": "2020-07-07", "close": 62.49, "volume": 448818.0}, {"date": "2020-07-08", "close": 64.32, "volume": 641106.0}, {"date": "2020-07-09", "close": 62.725, "volume": 588252.0}, {"date": "2020-07-10", "close": 64.01, "volume": 456382.0}, {"date": "2020-07-13", "close": 62.805, "volume": 583846.0}, {"date": "2020-07-14", "close": 65.13, "volume": 376662.0}, {"date": "2020-07-15", "close": 68.595, "volume": 627764.0}, {"date": "2020-07-16", "close": 68.24, "volume": 732820.0}, {"date": "2020-07-17", "close": 67.985, "volume": 471140.0}, {"date": "2020-07-20", "close": 66.925, "volume": 316490.0}, {"date": "2020-07-21", "close": 67.745, "volume": 396674.0}, {"date": "2020-07-22", "close": 67.665, "volume": 379820.0}, {"date": "2020-07-23", "close": 65.82, "volume": 482518.0}, {"date": "2020-07-24", "close": 66.48, "volume": 379806.0}, {"date": "2020-07-27", "close": 64.25, "volume": 526526.0}, {"date": "2020-07-28", "close": 62.9, "volume": 492454.0}, {"date": "2020-07-29", "close": 64.735, "volume": 759458.0}, {"date": "2020-07-30", "close": 69.535, "volume": 1242486.0}, {"date": "2020-07-31", "close": 69.26, "volume": 983604.0}, {"date": "2020-08-03", "close": 71.83, "volume": 587800.0}, {"date": "2020-08-04", "close": 72.515, "volume": 349396.0}, {"date": "2020-08-05", "close": 73.67, "volume": 522328.0}, {"date": "2020-08-06", "close": 80.08, "volume": 891224.0}, {"date": "2020-08-07", "close": 81.36, "volume": 555992.0}, {"date": "2020-08-10", "close": 80.705, "volume": 557188.0}, {"date": "2020-08-11", "close": 84.99, "volume": 1026468.0}, {"date": "2020-08-12", "close": 85.315, "volume": 693548.0}, {"date": "2020-08-13", "close": 86.56, "volume": 487610.0}, {"date": "2020-08-14", "close": 86.97, "volume": 235206.0}, {"date": "2020-08-17", "close": 87.445, "volume": 318698.0}, {"date": "2020-08-18", "close": 87.73, "volume": 369350.0}, {"date": "2020-08-19", "close": 87.255, "volume": 560164.0}, {"date": "2020-08-20", "close": 86.605, "volume": 305648.0}, {"date": "2020-08-21", "close": 87.115, "volume": 319040.0}, {"date": "2020-08-24", "close": 86.27, "volume": 343152.0}, {"date": "2020-08-25", "close": 85.005, "volume": 451734.0}, {"date": "2020-08-26", "close": 85.985, "volume": 474444.0}, {"date": "2020-08-27", "close": 89.025, "volume": 517240.0}, {"date": "2020-08-28", "close": 88.975, "volume": 483176.0}, {"date": "2020-08-31", "close": 87.38, "volume": 577996.0}, {"date": "2020-09-01", "close": 88.88, "volume": 282670.0}, {"date": "2020-09-02", "close": 90.145, "volume": 400432.0}, {"date": "2020-09-03", "close": 86.46, "volume": 368356.0}, {"date": "2020-09-04", "close": 86.54, "volume": 354772.0}, {"date": "2020-09-08", "close": 86.0, "volume": 359824.0}, {"date": "2020-09-09", "close": 88.215, "volume": 556132.0}, {"date": "2020-09-10", "close": 84.98, "volume": 701990.0}, {"date": "2020-09-11", "close": 81.66, "volume": 461852.0}, {"date": "2020-09-14", "close": 83.31, "volume": 377824.0}, {"date": "2020-09-15", "close": 82.04, "volume": 303052.0}, {"date": "2020-09-16", "close": 82.29, "volume": 550766.0}, {"date": "2020-09-17", "close": 80.85, "volume": 650070.0}, {"date": "2020-09-18", "close": 79.155, "volume": 1129716.0}, {"date": "2020-09-21", "close": 77.22, "volume": 648752.0}, {"date": "2020-09-22", "close": 81.605, "volume": 368840.0}, {"date": "2020-09-23", "close": 82.22, "volume": 636668.0}, {"date": "2020-09-24", "close": 74.21, "volume": 1334282.0}, {"date": "2020-09-25", "close": 84.86, "volume": 1388788.0}, {"date": "2020-09-28", "close": 87.125, "volume": 672840.0}, {"date": "2020-09-29", "close": 82.98, "volume": 631050.0}, {"date": "2020-09-30", "close": 81.91, "volume": 649330.0}, {"date": "2020-10-01", "close": 84.965, "volume": 572772.0}, {"date": "2020-10-02", "close": 85.6, "volume": 328504.0}, {"date": "2020-10-05", "close": 85.67, "volume": 438432.0}, {"date": "2020-10-06", "close": 84.29, "volume": 956588.0}, {"date": "2020-10-07", "close": 86.67, "volume": 1629562.0}, {"date": "2020-10-08", "close": 87.98, "volume": 466530.0}, {"date": "2020-10-09", "close": 85.34, "volume": 759388.0}, {"date": "2020-10-12", "close": 86.77, "volume": 374548.0}, {"date": "2020-10-13", "close": 86.27, "volume": 369202.0}, {"date": "2020-10-14", "close": 85.42, "volume": 380534.0}, {"date": "2020-10-15", "close": 86.8, "volume": 367364.0}, {"date": "2020-10-16", "close": 86.98, "volume": 318014.0}, {"date": "2020-10-19", "close": 84.62, "volume": 255928.0}, {"date": "2020-10-20", "close": 84.7, "volume": 297534.0}, {"date": "2020-10-21", "close": 83.57, "volume": 298622.0}, {"date": "2020-10-22", "close": 85.915, "volume": 351992.0}, {"date": "2020-10-23", "close": 86.605, "volume": 181176.0}, {"date": "2020-10-26", "close": 84.745, "volume": 526124.0}, {"date": "2020-10-27", "close": 82.085, "volume": 284520.0}, {"date": "2020-10-28", "close": 79.78, "volume": 734304.0}, {"date": "2020-10-29", "close": 76.685, "volume": 727892.0}, {"date": "2020-10-30", "close": 74.575, "volume": 578740.0}, {"date": "2020-11-02", "close": 76.525, "volume": 447820.0}, {"date": "2020-11-03", "close": 81.795, "volume": 424922.0}, {"date": "2020-11-04", "close": 82.645, "volume": 361478.0}, {"date": "2020-11-05", "close": 85.905, "volume": 306200.0}, {"date": "2020-11-06", "close": 83.97, "volume": 313538.0}, {"date": "2020-11-09", "close": 90.165, "volume": 988956.0}, {"date": "2020-11-10", "close": 91.03, "volume": 448430.0}, {"date": "2020-11-11", "close": 89.835, "volume": 359032.0}, {"date": "2020-11-12", "close": 88.35, "volume": 354318.0}, {"date": "2020-11-13", "close": 90.425, "volume": 503070.0}, {"date": "2020-11-16", "close": 92.52, "volume": 511662.0}, {"date": "2020-11-17", "close": 91.355, "volume": 354710.0}, {"date": "2020-11-18", "close": 90.235, "volume": 417606.0}, {"date": "2020-11-19", "close": 93.7, "volume": 408854.0}, {"date": "2020-11-20", "close": 93.285, "volume": 435034.0}, {"date": "2020-11-23", "close": 93.435, "volume": 410402.0}, {"date": "2020-11-24", "close": 93.09, "volume": 612508.0}, {"date": "2020-11-25", "close": 92.61, "volume": 309560.0}, {"date": "2020-11-27", "close": 92.5, "volume": 170140.0}, {"date": "2020-11-30", "close": 89.96, "volume": 603322.0}, {"date": "2020-12-01", "close": 91.44, "volume": 470620.0}, {"date": "2020-12-02", "close": 90.04, "volume": 294958.0}, {"date": "2020-12-03", "close": 91.44, "volume": 230286.0}, {"date": "2020-12-04", "close": 94.645, "volume": 280072.0}, {"date": "2020-12-07", "close": 95.965, "volume": 392374.0}, {"date": "2020-12-08", "close": 97.46, "volume": 452920.0}, {"date": "2020-12-09", "close": 98.21, "volume": 516420.0}, {"date": "2020-12-10", "close": 100.11, "volume": 417150.0}, {"date": "2020-12-11", "close": 96.665, "volume": 443588.0}, {"date": "2020-12-14", "close": 98.175, "volume": 610568.0}, {"date": "2020-12-15", "close": 101.32, "volume": 486170.0}, {"date": "2020-12-16", "close": 101.72, "volume": 479046.0}, {"date": "2020-12-17", "close": 104.47, "volume": 444974.0}, {"date": "2020-12-18", "close": 103.7, "volume": 1258618.0}, {"date": "2020-12-21", "close": 100.815, "volume": 721624.0}, {"date": "2020-12-22", "close": 101.565, "volume": 681250.0}, {"date": "2020-12-23", "close": 103.37, "volume": 678908.0}, {"date": "2020-12-24", "close": 103.455, "volume": 431838.0}, {"date": "2020-12-28", "close": 103.76, "volume": 768034.0}, {"date": "2020-12-29", "close": 97.995, "volume": 717430.0}, {"date": "2020-12-30", "close": 99.215, "volume": 495802.0}, {"date": "2020-12-31", "close": 97.395, "volume": 368366.0}, {"date": "2021-01-04", "close": 94.195, "volume": 501852.0}, {"date": "2021-01-05", "close": 98.22, "volume": 551772.0}, {"date": "2021-01-06", "close": 102.76, "volume": 674534.0}, {"date": "2021-01-07", "close": 105.125, "volume": 522956.0}, {"date": "2021-01-08", "close": 105.945, "volume": 296608.0}, {"date": "2021-01-11", "close": 106.065, "volume": 250460.0}, {"date": "2021-01-12", "close": 106.04, "volume": 270364.0}, {"date": "2021-01-13", "close": 102.095, "volume": 350566.0}, {"date": "2021-01-14", "close": 103.61, "volume": 303466.0}, {"date": "2021-01-15", "close": 103.665, "volume": 322030.0}, {"date": "2021-01-19", "close": 105.135, "volume": 326940.0}, {"date": "2021-01-20", "close": 106.54, "volume": 516060.0}, {"date": "2021-01-21", "close": 105.115, "volume": 293664.0}, {"date": "2021-01-22", "close": 107.18, "volume": 347098.0}, {"date": "2021-01-25", "close": 102.405, "volume": 688822.0}, {"date": "2021-01-26", "close": 98.765, "volume": 322312.0}, {"date": "2021-01-27", "close": 92.49, "volume": 725358.0}, {"date": "2021-01-28", "close": 97.73, "volume": 440362.0}, {"date": "2021-01-29", "close": 93.725, "volume": 507646.0}, {"date": "2021-02-01", "close": 98.18, "volume": 348252.0}, {"date": "2021-02-02", "close": 102.98, "volume": 314888.0}, {"date": "2021-02-03", "close": 101.85, "volume": 223718.0}, {"date": "2021-02-04", "close": 105.585, "volume": 248650.0}, {"date": "2021-02-05", "close": 109.865, "volume": 342266.0}, {"date": "2021-02-08", "close": 108.035, "volume": 269702.0}, {"date": "2021-02-09", "close": 106.45, "volume": 184008.0}, {"date": "2021-02-10", "close": 105.685, "volume": 354052.0}, {"date": "2021-02-11", "close": 104.905, "volume": 426858.0}, {"date": "2021-02-12", "close": 108.72, "volume": 239912.0}, {"date": "2021-02-16", "close": 108.15, "volume": 316484.0}, {"date": "2021-02-17", "close": 107.09, "volume": 275604.0}, {"date": "2021-02-18", "close": 107.475, "volume": 250038.0}, {"date": "2021-02-19", "close": 109.435, "volume": 237734.0}, {"date": "2021-02-22", "close": 113.21, "volume": 457350.0}, {"date": "2021-02-23", "close": 114.005, "volume": 516836.0}, {"date": "2021-02-24", "close": 118.335, "volume": 389770.0}, {"date": "2021-02-25", "close": 114.75, "volume": 561904.0}, {"date": "2021-02-26", "close": 115.315, "volume": 534492.0}, {"date": "2021-03-01", "close": 118.775, "volume": 286986.0}, {"date": "2021-03-02", "close": 119.46, "volume": 432904.0}, {"date": "2021-03-03", "close": 117.165, "volume": 506586.0}, {"date": "2021-03-04", "close": 113.42, "volume": 482448.0}, {"date": "2021-03-05", "close": 114.78, "volume": 477036.0}, {"date": "2021-03-08", "close": 114.655, "volume": 481918.0}, {"date": "2021-03-09", "close": 118.655, "volume": 381572.0}, {"date": "2021-03-10", "close": 123.855, "volume": 450368.0}, {"date": "2021-03-11", "close": 126.1, "volume": 437792.0}, {"date": "2021-03-12", "close": 127.165, "volume": 289964.0}, {"date": "2021-03-15", "close": 126.79, "volume": 431918.0}, {"date": "2021-03-16", "close": 121.45, "volume": 388978.0}, {"date": "2021-03-17", "close": 122.885, "volume": 360616.0}, {"date": "2021-03-18", "close": 119.515, "volume": 509130.0}, {"date": "2021-03-19", "close": 120.1, "volume": 1536342.0}, {"date": "2021-03-22", "close": 116.485, "volume": 375126.0}, {"date": "2021-03-23", "close": 113.825, "volume": 521622.0}, {"date": "2021-03-24", "close": 110.47, "volume": 573576.0}, {"date": "2021-03-25", "close": 113.66, "volume": 439158.0}, {"date": "2021-03-26", "close": 116.525, "volume": 308126.0}, {"date": "2021-03-29", "close": 112.53, "volume": 393978.0}, {"date": "2021-03-30", "close": 115.32, "volume": 403590.0}, {"date": "2021-03-31", "close": 113.71, "volume": 302094.0}, {"date": "2021-04-01", "close": 115.615, "volume": 463678.0}, {"date": "2021-04-05", "close": 114.385, "volume": 364930.0}, {"date": "2021-04-06", "close": 115.34, "volume": 556122.0}, {"date": "2021-04-07", "close": 111.605, "volume": 619902.0}, {"date": "2021-04-08", "close": 111.735, "volume": 530842.0}, {"date": "2021-04-09", "close": 110.955, "volume": 349144.0}, {"date": "2021-04-12", "close": 108.64, "volume": 574520.0}, {"date": "2021-04-13", "close": 108.675, "volume": 463900.0}, {"date": "2021-04-14", "close": 108.605, "volume": 504142.0}, {"date": "2021-04-15", "close": 108.855, "volume": 366408.0}, {"date": "2021-04-16", "close": 110.33, "volume": 491988.0}, {"date": "2021-04-19", "close": 107.26, "volume": 487258.0}, {"date": "2021-04-20", "close": 105.48, "volume": 713504.0}, {"date": "2021-04-21", "close": 109.52, "volume": 1263760.0}, {"date": "2021-04-22", "close": 106.47, "volume": 750334.0}, {"date": "2021-04-23", "close": 107.945, "volume": 378118.0}, {"date": "2021-04-26", "close": 107.97, "volume": 522102.0}, {"date": "2021-04-27", "close": 109.475, "volume": 399184.0}, {"date": "2021-04-28", "close": 109.765, "volume": 613746.0}, {"date": "2021-04-29", "close": 107.845, "volume": 414948.0}, {"date": "2021-04-30", "close": 105.75, "volume": 380220.0}, {"date": "2021-05-03", "close": 104.38, "volume": 542286.0}, {"date": "2021-05-04", "close": 103.68, "volume": 610430.0}, {"date": "2021-05-05", "close": 103.28, "volume": 261110.0}, {"date": "2021-05-06", "close": 99.925, "volume": 621998.0}, {"date": "2021-05-07", "close": 100.62, "volume": 681962.0}, {"date": "2021-05-10", "close": 96.51, "volume": 621212.0}, {"date": "2021-05-11", "close": 98.23, "volume": 1046724.0}, {"date": "2021-05-12", "close": 94.075, "volume": 656290.0}, {"date": "2021-05-13", "close": 95.11, "volume": 518508.0}, {"date": "2021-05-14", "close": 99.605, "volume": 521338.0}, {"date": "2021-05-17", "close": 97.095, "volume": 429934.0}, {"date": "2021-05-18", "close": 95.895, "volume": 337762.0}, {"date": "2021-05-19", "close": 94.965, "volume": 394258.0}, {"date": "2021-05-20", "close": 95.215, "volume": 336294.0}, {"date": "2021-05-21", "close": 96.74, "volume": 830266.0}, {"date": "2021-05-24", "close": 99.49, "volume": 436534.0}, {"date": "2021-05-25", "close": 100.07, "volume": 889000.0}, {"date": "2021-05-26", "close": 101.735, "volume": 406676.0}, {"date": "2021-05-27", "close": 101.5, "volume": 774198.0}, {"date": "2021-05-28", "close": 99.765, "volume": 670512.0}, {"date": "2021-06-01", "close": 100.755, "volume": 484968.0}, {"date": "2021-06-02", "close": 100.345, "volume": 1207798.0}, {"date": "2021-06-03", "close": 98.69, "volume": 574012.0}, {"date": "2021-06-04", "close": 99.825, "volume": 622704.0}, {"date": "2021-06-07", "close": 101.185, "volume": 433584.0}, {"date": "2021-06-08", "close": 99.75, "volume": 491768.0}, {"date": "2021-06-09", "close": 99.61, "volume": 327506.0}, {"date": "2021-06-10", "close": 99.25, "volume": 732910.0}, {"date": "2021-06-11", "close": 100.51, "volume": 401966.0}, {"date": "2021-06-14", "close": 100.375, "volume": 323764.0}, {"date": "2021-06-15", "close": 99.135, "volume": 338976.0}, {"date": "2021-06-16", "close": 98.27, "volume": 425896.0}, {"date": "2021-06-17", "close": 95.93, "volume": 452008.0}, {"date": "2021-06-18", "close": 95.86, "volume": 869164.0}, {"date": "2021-06-21", "close": 99.2, "volume": 532108.0}, {"date": "2021-06-22", "close": 100.64, "volume": 462784.0}, {"date": "2021-06-23", "close": 100.59, "volume": 470450.0}, {"date": "2021-06-24", "close": 101.075, "volume": 480484.0}, {"date": "2021-06-25", "close": 102.57, "volume": 9895140.0}, {"date": "2021-06-28", "close": 98.935, "volume": 848088.0}, {"date": "2021-06-29", "close": 99.465, "volume": 942456.0}, {"date": "2021-06-30", "close": 99.13, "volume": 647382.0}, {"date": "2021-07-01", "close": 99.9, "volume": 1061696.0}, {"date": "2021-07-02", "close": 100.52, "volume": 285494.0}, {"date": "2021-07-06", "close": 97.11, "volume": 460124.0}, {"date": "2021-07-07", "close": 95.16, "volume": 606566.0}, {"date": "2021-07-08", "close": 94.04, "volume": 402212.0}, {"date": "2021-07-09", "close": 95.89, "volume": 276062.0}, {"date": "2021-07-12", "close": 96.505, "volume": 335378.0}, {"date": "2021-07-13", "close": 93.63, "volume": 339796.0}, {"date": "2021-07-14", "close": 91.735, "volume": 373876.0}, {"date": "2021-07-15", "close": 92.01, "volume": 330606.0}, {"date": "2021-07-16", "close": 90.53, "volume": 515500.0}, {"date": "2021-07-19", "close": 88.645, "volume": 609764.0}, {"date": "2021-07-20", "close": 92.645, "volume": 514798.0}, {"date": "2021-07-21", "close": 95.31, "volume": 334946.0}, {"date": "2021-07-22", "close": 95.5, "volume": 476752.0}, {"date": "2021-07-23", "close": 94.5, "volume": 442614.0}, {"date": "2021-07-26", "close": 95.385, "volume": 442968.0}, {"date": "2021-07-27", "close": 94.315, "volume": 319626.0}, {"date": "2021-07-28", "close": 94.105, "volume": 457152.0}, {"date": "2021-07-29", "close": 93.24, "volume": 635336.0}, {"date": "2021-07-30", "close": 92.9, "volume": 892476.0}, {"date": "2021-08-02", "close": 92.655, "volume": 534868.0}, {"date": "2021-08-03", "close": 90.51, "volume": 539298.0}, {"date": "2021-08-04", "close": 91.5, "volume": 506494.0}, {"date": "2021-08-05", "close": 95.73, "volume": 471030.0}, {"date": "2021-08-06", "close": 97.825, "volume": 611220.0}, {"date": "2021-08-09", "close": 96.48, "volume": 602960.0}, {"date": "2021-08-10", "close": 98.005, "volume": 628808.0}, {"date": "2021-08-11", "close": 98.07, "volume": 460920.0}, {"date": "2021-08-12", "close": 97.545, "volume": 208522.0}, {"date": "2021-08-13", "close": 95.94, "volume": 262456.0}, {"date": "2021-08-16", "close": 94.195, "volume": 308580.0}, {"date": "2021-08-17", "close": 91.95, "volume": 437002.0}, {"date": "2021-08-18", "close": 93.55, "volume": 471698.0}, {"date": "2021-08-19", "close": 93.53, "volume": 624046.0}, {"date": "2021-08-20", "close": 95.315, "volume": 240960.0}, {"date": "2021-08-23", "close": 97.345, "volume": 261072.0}, {"date": "2021-08-24", "close": 100.39, "volume": 370086.0}, {"date": "2021-08-25", "close": 102.21, "volume": 606464.0}, {"date": "2021-08-26", "close": 101.25, "volume": 287050.0}, {"date": "2021-08-27", "close": 104.8, "volume": 445254.0}, {"date": "2021-08-30", "close": 104.86, "volume": 391848.0}, {"date": "2021-08-31", "close": 105.25, "volume": 306072.0}, {"date": "2021-09-01", "close": 106.995, "volume": 406146.0}, {"date": "2021-09-02", "close": 107.61, "volume": 689640.0}, {"date": "2021-09-03", "close": 108.45, "volume": 682276.0}, {"date": "2021-09-07", "close": 111.1, "volume": 958880.0}, {"date": "2021-09-08", "close": 110.51, "volume": 638344.0}, {"date": "2021-09-09", "close": 110.225, "volume": 407662.0}, {"date": "2021-09-10", "close": 108.92, "volume": 507586.0}, {"date": "2021-09-13", "close": 109.73, "volume": 680764.0}, {"date": "2021-09-14", "close": 109.81, "volume": 473402.0}, {"date": "2021-09-15", "close": 109.94, "volume": 434062.0}, {"date": "2021-09-16", "close": 113.065, "volume": 503490.0}, {"date": "2021-09-17", "close": 113.455, "volume": 1126676.0}, {"date": "2021-09-20", "close": 113.185, "volume": 563686.0}, {"date": "2021-09-21", "close": 113.38, "volume": 481256.0}, {"date": "2021-09-22", "close": 116.705, "volume": 578382.0}, {"date": "2021-09-23", "close": 119.005, "volume": 570094.0}, {"date": "2021-09-24", "close": 120.195, "volume": 247756.0}, {"date": "2021-09-27", "close": 121.59, "volume": 313174.0}, {"date": "2021-09-28", "close": 120.625, "volume": 349928.0}, {"date": "2021-09-29", "close": 119.29, "volume": 364512.0}, {"date": "2021-09-30", "close": 120.04, "volume": 606886.0}, {"date": "2021-10-01", "close": 123.81, "volume": 719366.0}, {"date": "2021-10-04", "close": 123.395, "volume": 518836.0}, {"date": "2021-10-05", "close": 122.685, "volume": 680376.0}, {"date": "2021-10-06", "close": 121.93, "volume": 419164.0}, {"date": "2021-10-07", "close": 123.345, "volume": 378722.0}, {"date": "2021-10-08", "close": 122.6, "volume": 253612.0}, {"date": "2021-10-11", "close": 122.69, "volume": 197084.0}, {"date": "2021-10-12", "close": 124.615, "volume": 326378.0}, {"date": "2021-10-13", "close": 125.18, "volume": 397278.0}, {"date": "2021-10-14", "close": 128.455, "volume": 298346.0}, {"date": "2021-10-15", "close": 127.1, "volume": 240034.0}, {"date": "2021-10-18", "close": 128.515, "volume": 238024.0}, {"date": "2021-10-19", "close": 127.22, "volume": 247480.0}, {"date": "2021-10-20", "close": 127.705, "volume": 228832.0}, {"date": "2021-10-21", "close": 127.985, "volume": 141222.0}, {"date": "2021-10-22", "close": 127.45, "volume": 138210.0}, {"date": "2021-10-25", "close": 126.755, "volume": 357682.0}, {"date": "2021-10-26", "close": 126.375, "volume": 443412.0}, {"date": "2021-10-27", "close": 125.205, "volume": 407686.0}, {"date": "2021-10-28", "close": 119.15, "volume": 632322.0}, {"date": "2021-10-29", "close": 115.0, "volume": 668250.0}, {"date": "2021-11-01", "close": 120.35, "volume": 361062.0}, {"date": "2021-11-02", "close": 116.905, "volume": 319834.0}, {"date": "2021-11-03", "close": 116.89, "volume": 246188.0}, {"date": "2021-11-04", "close": 114.795, "volume": 565566.0}, {"date": "2021-11-05", "close": 120.995, "volume": 474782.0}, {"date": "2021-11-08", "close": 119.05, "volume": 403978.0}, {"date": "2021-11-09", "close": 117.935, "volume": 296570.0}, {"date": "2021-11-10", "close": 116.5, "volume": 206472.0}, {"date": "2021-11-11", "close": 114.75, "volume": 274364.0}, {"date": "2021-11-12", "close": 115.11, "volume": 188126.0}, {"date": "2021-11-15", "close": 116.0, "volume": 216548.0}, {"date": "2021-11-16", "close": 118.665, "volume": 418828.0}, {"date": "2021-11-17", "close": 118.75, "volume": 443652.0}, {"date": "2021-11-18", "close": 119.65, "volume": 447660.0}, {"date": "2021-11-19", "close": 118.65, "volume": 251448.0}, {"date": "2021-11-22", "close": 118.59, "volume": 478116.0}, {"date": "2021-11-23", "close": 116.015, "volume": 276114.0}, {"date": "2021-11-24", "close": 118.12, "volume": 254248.0}, {"date": "2021-11-26", "close": 115.31, "volume": 270778.0}, {"date": "2021-11-29", "close": 114.165, "volume": 255096.0}, {"date": "2021-11-30", "close": 112.11, "volume": 278956.0}, {"date": "2021-12-01", "close": 108.785, "volume": 480686.0}, {"date": "2021-12-02", "close": 115.01, "volume": 719000.0}, {"date": "2021-12-03", "close": 112.2, "volume": 399458.0}, {"date": "2021-12-06", "close": 113.64, "volume": 319306.0}, {"date": "2021-12-07", "close": 115.425, "volume": 243688.0}, {"date": "2021-12-08", "close": 119.095, "volume": 845988.0}, {"date": "2021-12-09", "close": 115.65, "volume": 263902.0}, {"date": "2021-12-10", "close": 114.015, "volume": 231398.0}, {"date": "2021-12-13", "close": 112.21, "volume": 220134.0}, {"date": "2021-12-14", "close": 110.31, "volume": 552254.0}, {"date": "2021-12-15", "close": 108.575, "volume": 388478.0}, {"date": "2021-12-16", "close": 106.77, "volume": 290120.0}, {"date": "2021-12-17", "close": 109.995, "volume": 877710.0}, {"date": "2021-12-20", "close": 109.765, "volume": 280138.0}, {"date": "2021-12-21", "close": 115.835, "volume": 598440.0}, {"date": "2021-12-22", "close": 116.965, "volume": 325478.0}, {"date": "2021-12-23", "close": 118.185, "volume": 183520.0}, {"date": "2021-12-27", "close": 118.595, "volume": 238268.0}, {"date": "2021-12-28", "close": 119.41, "volume": 366040.0}, {"date": "2021-12-29", "close": 119.77, "volume": 248786.0}, {"date": "2021-12-30", "close": 119.495, "volume": 164480.0}, {"date": "2021-12-31", "close": 120.45, "volume": 210290.0}, {"date": "2022-01-03", "close": 118.32, "volume": 496270.0}, {"date": "2022-01-04", "close": 116.49, "volume": 311742.0}, {"date": "2022-01-05", "close": 112.535, "volume": 531734.0}, {"date": "2022-01-06", "close": 113.235, "volume": 322076.0}, {"date": "2022-01-07", "close": 115.46, "volume": 376426.0}, {"date": "2022-01-10", "close": 112.765, "volume": 434882.0}, {"date": "2022-01-11", "close": 111.61, "volume": 452778.0}, {"date": "2022-01-12", "close": 109.885, "volume": 249522.0}, {"date": "2022-01-13", "close": 108.935, "volume": 244080.0}, {"date": "2022-01-14", "close": 106.365, "volume": 252800.0}, {"date": "2022-01-18", "close": 105.67, "volume": 478390.0}, {"date": "2022-01-19", "close": 105.13, "volume": 351614.0}, {"date": "2022-01-20", "close": 105.035, "volume": 400602.0}, {"date": "2022-01-21", "close": 101.66, "volume": 718604.0}, {"date": "2022-01-24", "close": 103.47, "volume": 439706.0}, {"date": "2022-01-25", "close": 102.05, "volume": 204094.0}, {"date": "2022-01-26", "close": 100.695, "volume": 254886.0}, {"date": "2022-01-27", "close": 99.64, "volume": 547106.0}, {"date": "2022-01-28", "close": 100.845, "volume": 282446.0}, {"date": "2022-01-31", "close": 105.15, "volume": 357358.0}, {"date": "2022-02-01", "close": 105.255, "volume": 242666.0}, {"date": "2022-02-02", "close": 103.965, "volume": 267468.0}, {"date": "2022-02-03", "close": 101.08, "volume": 173510.0}, {"date": "2022-02-04", "close": 104.42, "volume": 284282.0}, {"date": "2022-02-07", "close": 105.855, "volume": 169350.0}, {"date": "2022-02-08", "close": 108.205, "volume": 220942.0}, {"date": "2022-02-09", "close": 110.94, "volume": 198574.0}, {"date": "2022-02-10", "close": 112.225, "volume": 299478.0}, {"date": "2022-02-11", "close": 110.455, "volume": 471102.0}, {"date": "2022-02-14", "close": 110.295, "volume": 309118.0}, {"date": "2022-02-15", "close": 113.475, "volume": 200464.0}, {"date": "2022-02-16", "close": 113.555, "volume": 214566.0}, {"date": "2022-02-17", "close": 111.635, "volume": 291910.0}, {"date": "2022-02-18", "close": 108.76, "volume": 433412.0}, {"date": "2022-02-22", "close": 107.255, "volume": 487766.0}, {"date": "2022-02-23", "close": 106.935, "volume": 434966.0}, {"date": "2022-02-24", "close": 109.305, "volume": 751422.0}, {"date": "2022-02-25", "close": 122.13, "volume": 695676.0}, {"date": "2022-02-28", "close": 120.435, "volume": 522948.0}, {"date": "2022-03-01", "close": 116.5, "volume": 394872.0}, {"date": "2022-03-02", "close": 121.975, "volume": 298014.0}, {"date": "2022-03-03", "close": 117.985, "volume": 235424.0}, {"date": "2022-03-04", "close": 113.505, "volume": 402692.0}, {"date": "2022-03-07", "close": 102.2, "volume": 727156.0}, {"date": "2022-03-08", "close": 104.195, "volume": 885962.0}, {"date": "2022-03-09", "close": 106.84, "volume": 508132.0}, {"date": "2022-03-10", "close": 107.59, "volume": 290802.0}, {"date": "2022-03-11", "close": 107.34, "volume": 242384.0}, {"date": "2022-03-14", "close": 104.94, "volume": 321564.0}, {"date": "2022-03-15", "close": 109.27, "volume": 207826.0}, {"date": "2022-03-16", "close": 112.85, "volume": 293762.0}, {"date": "2022-03-17", "close": 113.23, "volume": 223668.0}, {"date": "2022-03-18", "close": 117.03, "volume": 544252.0}, {"date": "2022-03-21", "close": 114.09, "volume": 365558.0}, {"date": "2022-03-22", "close": 115.525, "volume": 814438.0}, {"date": "2022-03-23", "close": 113.51, "volume": 274216.0}, {"date": "2022-03-24", "close": 114.005, "volume": 170066.0}, {"date": "2022-03-25", "close": 112.01, "volume": 213036.0}, {"date": "2022-03-28", "close": 111.515, "volume": 407336.0}, {"date": "2022-03-29", "close": 114.07, "volume": 585874.0}, {"date": "2022-03-30", "close": 113.52, "volume": 238152.0}, {"date": "2022-03-31", "close": 110.89, "volume": 294926.0}, {"date": "2022-04-01", "close": 111.435, "volume": 323498.0}, {"date": "2022-04-04", "close": 114.0, "volume": 336784.0}, {"date": "2022-04-05", "close": 110.82, "volume": 272756.0}, {"date": "2022-04-06", "close": 104.965, "volume": 357128.0}, {"date": "2022-04-07", "close": 103.2, "volume": 370500.0}, {"date": "2022-04-08", "close": 101.395, "volume": 289064.0}, {"date": "2022-04-11", "close": 101.01, "volume": 336858.0}, {"date": "2022-04-12", "close": 101.865, "volume": 413466.0}, {"date": "2022-04-13", "close": 105.005, "volume": 269020.0}, {"date": "2022-04-14", "close": 105.35, "volume": 232060.0}, {"date": "2022-04-18", "close": 104.86, "volume": 249996.0}, {"date": "2022-04-19", "close": 108.725, "volume": 273018.0}, {"date": "2022-04-20", "close": 108.31, "volume": 193522.0}, {"date": "2022-04-21", "close": 103.655, "volume": 346846.0}, {"date": "2022-04-22", "close": 101.655, "volume": 361244.0}, {"date": "2022-04-25", "close": 104.62, "volume": 294034.0}, {"date": "2022-04-26", "close": 100.995, "volume": 458962.0}, {"date": "2022-04-27", "close": 98.345, "volume": 659848.0}, {"date": "2022-04-28", "close": 104.94, "volume": 874360.0}, {"date": "2022-04-29", "close": 101.47, "volume": 319228.0}, {"date": "2022-05-02", "close": 106.675, "volume": 593090.0}, {"date": "2022-05-03", "close": 104.495, "volume": 319530.0}, {"date": "2022-05-04", "close": 103.905, "volume": 756858.0}, {"date": "2022-05-05", "close": 100.59, "volume": 235264.0}, {"date": "2022-05-06", "close": 100.5, "volume": 507324.0}, {"date": "2022-05-09", "close": 92.58, "volume": 944292.0}, {"date": "2022-05-10", "close": 94.81, "volume": 1380796.0}, {"date": "2022-05-11", "close": 90.805, "volume": 434218.0}, {"date": "2022-05-12", "close": 92.57, "volume": 498774.0}, {"date": "2022-05-13", "close": 96.96, "volume": 449050.0}, {"date": "2022-05-16", "close": 96.435, "volume": 357362.0}, {"date": "2022-05-17", "close": 98.265, "volume": 271708.0}, {"date": "2022-05-18", "close": 93.05, "volume": 424840.0}, {"date": "2022-05-19", "close": 92.64, "volume": 723868.0}, {"date": "2022-05-20", "close": 92.815, "volume": 378382.0}, {"date": "2022-05-23", "close": 92.755, "volume": 429818.0}, {"date": "2022-05-24", "close": 89.76, "volume": 380202.0}, {"date": "2022-05-25", "close": 91.745, "volume": 404204.0}, {"date": "2022-05-26", "close": 99.095, "volume": 404994.0}, {"date": "2022-05-27", "close": 102.09, "volume": 310752.0}, {"date": "2022-05-31", "close": 101.215, "volume": 463458.0}, {"date": "2022-06-01", "close": 101.89, "volume": 354726.0}, {"date": "2022-06-02", "close": 105.735, "volume": 325050.0}, {"date": "2022-06-03", "close": 105.15, "volume": 295222.0}, {"date": "2022-06-06", "close": 105.625, "volume": 324166.0}, {"date": "2022-06-07", "close": 106.485, "volume": 328884.0}, {"date": "2022-06-08", "close": 105.105, "volume": 256116.0}, {"date": "2022-06-09", "close": 102.765, "volume": 240992.0}, {"date": "2022-06-10", "close": 96.47, "volume": 454008.0}, {"date": "2022-06-13", "close": 89.25, "volume": 749110.0}, {"date": "2022-06-14", "close": 91.36, "volume": 373562.0}, {"date": "2022-06-15", "close": 92.87, "volume": 282706.0}, {"date": "2022-06-16", "close": 86.86, "volume": 338286.0}, {"date": "2022-06-17", "close": 89.435, "volume": 455258.0}, {"date": "2022-06-21", "close": 89.17, "volume": 251572.0}, {"date": "2022-06-22", "close": 89.95, "volume": 467152.0}, {"date": "2022-06-23", "close": 90.1, "volume": 272502.0}, {"date": "2022-06-24", "close": 99.415, "volume": 875686.0}, {"date": "2022-06-27", "close": 97.895, "volume": 284498.0}, {"date": "2022-06-28", "close": 97.005, "volume": 274364.0}, {"date": "2022-06-29", "close": 95.95, "volume": 326346.0}, {"date": "2022-06-30", "close": 95.765, "volume": 385576.0}, {"date": "2022-07-01", "close": 98.68, "volume": 198362.0}, {"date": "2022-07-05", "close": 100.33, "volume": 290524.0}, {"date": "2022-07-06", "close": 98.0, "volume": 254602.0}, {"date": "2022-07-07", "close": 99.705, "volume": 221702.0}, {"date": "2022-07-08", "close": 99.565, "volume": 322386.0}, {"date": "2022-07-11", "close": 97.36, "volume": 199640.0}, {"date": "2022-07-12", "close": 99.11, "volume": 355336.0}, {"date": "2022-07-13", "close": 100.605, "volume": 320730.0}, {"date": "2022-07-14", "close": 100.32, "volume": 269768.0}, {"date": "2022-07-15", "close": 102.825, "volume": 331572.0}, {"date": "2022-07-18", "close": 102.715, "volume": 294034.0}, {"date": "2022-07-19", "close": 105.14, "volume": 302422.0}, {"date": "2022-07-20", "close": 107.145, "volume": 333442.0}, {"date": "2022-07-21", "close": 109.595, "volume": 301848.0}, {"date": "2022-07-22", "close": 108.435, "volume": 232874.0}, {"date": "2022-07-25", "close": 108.735, "volume": 193878.0}, {"date": "2022-07-26", "close": 107.445, "volume": 288852.0}, {"date": "2022-07-27", "close": 110.0, "volume": 398342.0}, {"date": "2022-07-28", "close": 108.46, "volume": 531668.0}, {"date": "2022-07-29", "close": 104.9, "volume": 610386.0}, {"date": "2022-08-01", "close": 104.775, "volume": 582768.0}, {"date": "2022-08-02", "close": 104.935, "volume": 369348.0}, {"date": "2022-08-03", "close": 105.97, "volume": 384274.0}, {"date": "2022-08-04", "close": 106.13, "volume": 372836.0}, {"date": "2022-08-05", "close": 105.085, "volume": 308100.0}, {"date": "2022-08-08", "close": 104.935, "volume": 376812.0}, {"date": "2022-08-09", "close": 102.585, "volume": 406886.0}, {"date": "2022-08-10", "close": 103.76, "volume": 328874.0}, {"date": "2022-08-11", "close": 106.295, "volume": 429820.0}, {"date": "2022-08-12", "close": 108.03, "volume": 282616.0}, {"date": "2022-08-15", "close": 108.46, "volume": 246038.0}, {"date": "2022-08-16", "close": 109.045, "volume": 261118.0}, {"date": "2022-08-17", "close": 107.025, "volume": 276072.0}, {"date": "2022-08-18", "close": 107.42, "volume": 225612.0}, {"date": "2022-08-19", "close": 105.83, "volume": 294392.0}, {"date": "2022-08-22", "close": 102.855, "volume": 270196.0}, {"date": "2022-08-23", "close": 104.33, "volume": 250398.0}, {"date": "2022-08-24", "close": 105.13, "volume": 254286.0}, {"date": "2022-08-25", "close": 106.62, "volume": 225084.0}, {"date": "2022-08-26", "close": 102.825, "volume": 318344.0}, {"date": "2022-08-29", "close": 102.61, "volume": 323770.0}, {"date": "2022-08-30", "close": 100.24, "volume": 557704.0}, {"date": "2022-08-31", "close": 98.545, "volume": 386628.0}, {"date": "2022-09-01", "close": 97.955, "volume": 519364.0}, {"date": "2022-09-02", "close": 97.42, "volume": 270902.0}, {"date": "2022-09-06", "close": 97.28, "volume": 408442.0}, {"date": "2022-09-07", "close": 100.795, "volume": 311150.0}, {"date": "2022-09-08", "close": 100.795, "volume": 355198.0}, {"date": "2022-09-09", "close": 103.915, "volume": 370882.0}, {"date": "2022-09-12", "close": 104.25, "volume": 297462.0}, {"date": "2022-09-13", "close": 100.675, "volume": 279346.0}, {"date": "2022-09-14", "close": 100.705, "volume": 309312.0}, {"date": "2022-09-15", "close": 99.825, "volume": 276526.0}, {"date": "2022-09-16", "close": 97.195, "volume": 1093302.0}, {"date": "2022-09-19", "close": 101.725, "volume": 470286.0}, {"date": "2022-09-20", "close": 100.225, "volume": 273612.0}, {"date": "2022-09-21", "close": 96.575, "volume": 302236.0}, {"date": "2022-09-22", "close": 92.05, "volume": 659218.0}, {"date": "2022-09-23", "close": 91.305, "volume": 395832.0}, {"date": "2022-09-26", "close": 90.37, "volume": 272088.0}, {"date": "2022-09-27", "close": 91.155, "volume": 320864.0}, {"date": "2022-09-28", "close": 93.84, "volume": 343058.0}, {"date": "2022-09-29", "close": 92.465, "volume": 331006.0}, {"date": "2022-09-30", "close": 92.075, "volume": 414784.0}, {"date": "2022-10-03", "close": 93.095, "volume": 330556.0}, {"date": "2022-10-04", "close": 98.545, "volume": 340024.0}, {"date": "2022-10-05", "close": 98.93, "volume": 272706.0}, {"date": "2022-10-06", "close": 98.815, "volume": 361786.0}, {"date": "2022-10-07", "close": 98.05, "volume": 401290.0}, {"date": "2022-10-10", "close": 95.355, "volume": 247476.0}, {"date": "2022-10-11", "close": 96.94, "volume": 333682.0}, {"date": "2022-10-12", "close": 96.475, "volume": 353912.0}, {"date": "2022-10-13", "close": 99.33, "volume": 457374.0}, {"date": "2022-10-14", "close": 97.525, "volume": 283740.0}, {"date": "2022-10-17", "close": 100.705, "volume": 283184.0}, {"date": "2022-10-18", "close": 101.49, "volume": 312196.0}, {"date": "2022-10-19", "close": 99.49, "volume": 220592.0}, {"date": "2022-10-20", "close": 100.29, "volume": 318238.0}, {"date": "2022-10-21", "close": 101.665, "volume": 306120.0}, {"date": "2022-10-24", "close": 102.85, "volume": 370518.0}, {"date": "2022-10-25", "close": 104.05, "volume": 231750.0}, {"date": "2022-10-26", "close": 104.25, "volume": 438058.0}, {"date": "2022-10-27", "close": 98.97, "volume": 728786.0}, {"date": "2022-10-28", "close": 101.675, "volume": 339310.0}, {"date": "2022-10-31", "close": 103.955, "volume": 530770.0}, {"date": "2022-11-01", "close": 105.42, "volume": 423768.0}, {"date": "2022-11-02", "close": 101.71, "volume": 352832.0}, {"date": "2022-11-03", "close": 98.745, "volume": 251698.0}, {"date": "2022-11-04", "close": 100.805, "volume": 323206.0}, {"date": "2022-11-07", "close": 104.015, "volume": 319728.0}, {"date": "2022-11-08", "close": 104.57, "volume": 520600.0}, {"date": "2022-11-09", "close": 105.33, "volume": 462770.0}, {"date": "2022-11-10", "close": 110.1, "volume": 421748.0}, {"date": "2022-11-11", "close": 110.985, "volume": 405620.0}, {"date": "2022-11-14", "close": 110.22, "volume": 520658.0}, {"date": "2022-11-15", "close": 111.305, "volume": 281288.0}, {"date": "2022-11-16", "close": 111.825, "volume": 333432.0}, {"date": "2022-11-17", "close": 111.71, "volume": 404970.0}, {"date": "2022-11-18", "close": 111.175, "volume": 217910.0}, {"date": "2022-11-21", "close": 109.785, "volume": 225278.0}, {"date": "2022-11-22", "close": 111.58, "volume": 201066.0}, {"date": "2022-11-23", "close": 111.085, "volume": 217944.0}, {"date": "2022-11-25", "close": 111.825, "volume": 136476.0}, {"date": "2022-11-28", "close": 110.69, "volume": 309182.0}, {"date": "2022-11-29", "close": 111.055, "volume": 235006.0}, {"date": "2022-11-30", "close": 110.98, "volume": 532966.0}, {"date": "2022-12-01", "close": 110.91, "volume": 363184.0}, {"date": "2022-12-02", "close": 111.365, "volume": 345858.0}, {"date": "2022-12-05", "close": 109.93, "volume": 509362.0}, {"date": "2022-12-06", "close": 110.265, "volume": 608264.0}, {"date": "2022-12-07", "close": 110.665, "volume": 594968.0}, {"date": "2022-12-08", "close": 109.74, "volume": 520060.0}, {"date": "2022-12-09", "close": 109.78, "volume": 337708.0}, {"date": "2022-12-12", "close": 110.435, "volume": 316146.0}, {"date": "2022-12-13", "close": 112.8, "volume": 436658.0}, {"date": "2022-12-14", "close": 113.21, "volume": 926016.0}, {"date": "2022-12-15", "close": 110.47, "volume": 912810.0}, {"date": "2022-12-16", "close": 107.92, "volume": 855076.0}, {"date": "2022-12-19", "close": 103.16, "volume": 670554.0}, {"date": "2022-12-20", "close": 104.62, "volume": 439818.0}, {"date": "2022-12-21", "close": 104.62, "volume": 456988.0}, {"date": "2022-12-22", "close": 104.745, "volume": 364898.0}, {"date": "2022-12-23", "close": 105.515, "volume": 258284.0}, {"date": "2022-12-27", "close": 105.07, "volume": 163564.0}, {"date": "2022-12-28", "close": 103.74, "volume": 397612.0}, {"date": "2022-12-29", "close": 105.635, "volume": 260766.0}, {"date": "2022-12-30", "close": 105.715, "volume": 223258.0}, {"date": "2023-01-03", "close": 105.125, "volume": 276226.0}, {"date": "2023-01-04", "close": 107.88, "volume": 242544.0}, {"date": "2023-01-05", "close": 107.38, "volume": 220632.0}, {"date": "2023-01-06", "close": 108.72, "volume": 193990.0}, {"date": "2023-01-09", "close": 109.26, "volume": 405434.0}, {"date": "2023-01-10", "close": 109.77, "volume": 310910.0}, {"date": "2023-01-11", "close": 109.87, "volume": 307016.0}, {"date": "2023-01-12", "close": 111.605, "volume": 311350.0}, {"date": "2023-01-13", "close": 112.2, "volume": 276612.0}, {"date": "2023-01-17", "close": 113.785, "volume": 255278.0}, {"date": "2023-01-18", "close": 115.0, "volume": 433824.0}, {"date": "2023-01-19", "close": 116.855, "volume": 342578.0}, {"date": "2023-01-20", "close": 121.56, "volume": 463486.0}, {"date": "2023-01-23", "close": 121.15, "volume": 430916.0}, {"date": "2023-01-24", "close": 123.06, "volume": 259882.0}, {"date": "2023-01-25", "close": 122.76, "volume": 236692.0}, {"date": "2023-01-26", "close": 124.32, "volume": 260876.0}, {"date": "2023-01-27", "close": 124.235, "volume": 209602.0}, {"date": "2023-01-30", "close": 122.155, "volume": 215984.0}, {"date": "2023-01-31", "close": 124.05, "volume": 321896.0}, {"date": "2023-02-01", "close": 124.75, "volume": 311684.0}, {"date": "2023-02-02", "close": 123.7, "volume": 358276.0}, {"date": "2023-02-03", "close": 125.495, "volume": 278052.0}, {"date": "2023-02-06", "close": 124.25, "volume": 167450.0}, {"date": "2023-02-07", "close": 126.065, "volume": 187376.0}, {"date": "2023-02-08", "close": 124.27, "volume": 227722.0}, {"date": "2023-02-09", "close": 122.33, "volume": 271092.0}, {"date": "2023-02-10", "close": 121.625, "volume": 293578.0}, {"date": "2023-02-13", "close": 122.385, "volume": 119472.0}, {"date": "2023-02-14", "close": 123.25, "volume": 174562.0}, {"date": "2023-02-15", "close": 124.905, "volume": 368708.0}, {"date": "2023-02-16", "close": 123.45, "volume": 321276.0}, {"date": "2023-02-17", "close": 122.94, "volume": 246756.0}, {"date": "2023-02-21", "close": 121.085, "volume": 202014.0}, {"date": "2023-02-22", "close": 121.345, "volume": 519530.0}, {"date": "2023-02-23", "close": 121.91, "volume": 919598.0}, {"date": "2023-02-24", "close": 121.555, "volume": 590582.0}, {"date": "2023-02-27", "close": 121.905, "volume": 262164.0}, {"date": "2023-02-28", "close": 122.89, "volume": 443296.0}, {"date": "2023-03-01", "close": 122.79, "volume": 391434.0}, {"date": "2023-03-02", "close": 123.21, "volume": 376888.0}, {"date": "2023-03-03", "close": 124.065, "volume": 219178.0}, {"date": "2023-03-06", "close": 122.775, "volume": 348896.0}, {"date": "2023-03-07", "close": 122.165, "volume": 339916.0}, {"date": "2023-03-08", "close": 122.695, "volume": 282562.0}, {"date": "2023-03-09", "close": 120.57, "volume": 507270.0}, {"date": "2023-03-10", "close": 119.635, "volume": 665132.0}, {"date": "2023-03-13", "close": 117.28, "volume": 640522.0}, {"date": "2023-03-14", "close": 120.14, "volume": 469244.0}, {"date": "2023-03-15", "close": 120.125, "volume": 639608.0}, {"date": "2023-03-16", "close": 121.945, "volume": 329204.0}, {"date": "2023-03-17", "close": 123.455, "volume": 569816.0}, {"date": "2023-03-20", "close": 125.3, "volume": 572590.0}, {"date": "2023-03-21", "close": 127.41, "volume": 638498.0}, {"date": "2023-03-22", "close": 126.465, "volume": 506396.0}, {"date": "2023-03-23", "close": 122.33, "volume": 405834.0}, {"date": "2023-03-24", "close": 121.085, "volume": 364776.0}, {"date": "2023-03-27", "close": 122.71, "volume": 312876.0}, {"date": "2023-03-28", "close": 123.185, "volume": 225630.0}, {"date": "2023-03-29", "close": 125.0, "volume": 241334.0}, {"date": "2023-03-30", "close": 126.69, "volume": 303638.0}, {"date": "2023-03-31", "close": 128.525, "volume": 782734.0}, {"date": "2023-04-03", "close": 128.01, "volume": 474350.0}, {"date": "2023-04-04", "close": 127.32, "volume": 431658.0}, {"date": "2023-04-05", "close": 125.605, "volume": 491356.0}, {"date": "2023-04-06", "close": 126.755, "volume": 301660.0}, {"date": "2023-04-10", "close": 126.49, "volume": 175496.0}, {"date": "2023-04-11", "close": 127.99, "volume": 265546.0}, {"date": "2023-04-12", "close": 126.82, "volume": 266726.0}, {"date": "2023-04-13", "close": 127.71, "volume": 230218.0}, {"date": "2023-04-14", "close": 128.0, "volume": 214008.0}, {"date": "2023-04-17", "close": 127.5, "volume": 286656.0}, {"date": "2023-04-18", "close": 128.1, "volume": 373038.0}, {"date": "2023-04-19", "close": 128.495, "volume": 453840.0}, {"date": "2023-04-20", "close": 127.935, "volume": 283074.0}, {"date": "2023-04-21", "close": 128.855, "volume": 265432.0}, {"date": "2023-04-24", "close": 128.82, "volume": 274862.0}, {"date": "2023-04-25", "close": 126.925, "volume": 295848.0}, {"date": "2023-04-26", "close": 125.92, "volume": 494390.0}, {"date": "2023-04-27", "close": 143.635, "volume": 1426686.0}, {"date": "2023-04-28", "close": 146.265, "volume": 605056.0}, {"date": "2023-05-01", "close": 149.08, "volume": 472622.0}, {"date": "2023-05-02", "close": 148.89, "volume": 589744.0}, {"date": "2023-05-03", "close": 148.145, "volume": 491906.0}, {"date": "2023-05-04", "close": 144.24, "volume": 403840.0}, {"date": "2023-05-05", "close": 148.13, "volume": 283428.0}, {"date": "2023-05-08", "close": 146.035, "volume": 490768.0}, {"date": "2023-05-09", "close": 146.385, "volume": 323850.0}, {"date": "2023-05-10", "close": 146.58, "volume": 616136.0}, {"date": "2023-05-11", "close": 146.625, "volume": 301508.0}, {"date": "2023-05-12", "close": 145.94, "volume": 236690.0}, {"date": "2023-05-15", "close": 145.9, "volume": 240386.0}, {"date": "2023-05-16", "close": 143.36, "volume": 294540.0}, {"date": "2023-05-17", "close": 142.52, "volume": 413094.0}, {"date": "2023-05-18", "close": 144.5, "volume": 426504.0}, {"date": "2023-05-19", "close": 143.73, "volume": 303028.0}, {"date": "2023-05-22", "close": 141.68, "volume": 321325.0}, {"date": "2023-05-23", "close": 139.15, "volume": 312031.0}, {"date": "2023-05-24", "close": 139.12, "volume": 339219.0}, {"date": "2023-05-25", "close": 139.84, "volume": 312971.0}, {"date": "2023-05-26", "close": 137.57, "volume": 363178.0}, {"date": "2023-05-30", "close": 135.37, "volume": 329868.0}, {"date": "2023-05-31", "close": 135.82, "volume": 533135.0}, {"date": "2023-06-01", "close": 137.54, "volume": 359335.0}, {"date": "2023-06-02", "close": 142.19, "volume": 655738.0}, {"date": "2023-06-05", "close": 133.52, "volume": 839219.0}, {"date": "2023-06-06", "close": 138.87, "volume": 559306.0}, {"date": "2023-06-07", "close": 139.51, "volume": 491140.0}, {"date": "2023-06-08", "close": 140.64, "volume": 276251.0}, {"date": "2023-06-09", "close": 139.6, "volume": 250687.0}, {"date": "2023-06-12", "close": 138.79, "volume": 299970.0}, {"date": "2023-06-13", "close": 139.02, "volume": 283941.0}, {"date": "2023-06-14", "close": 137.85, "volume": 261613.0}, {"date": "2023-06-15", "close": 137.7, "volume": 287239.0}, {"date": "2023-06-16", "close": 136.39, "volume": 642757.0}, {"date": "2023-06-20", "close": 135.39, "volume": 338928.0}, {"date": "2023-06-21", "close": 134.61, "volume": 298719.0}, {"date": "2023-06-22", "close": 133.89, "volume": 725860.0}, {"date": "2023-06-23", "close": 130.63, "volume": 618669.0}, {"date": "2023-06-26", "close": 131.23, "volume": 292226.0}, {"date": "2023-06-27", "close": 133.45, "volume": 241069.0}, {"date": "2023-06-28", "close": 132.96, "volume": 243579.0}, {"date": "2023-06-29", "close": 135.9, "volume": 312113.0}, {"date": "2023-06-30", "close": 139.17, "volume": 529191.0}, {"date": "2023-07-03", "close": 136.72, "volume": 168481.0}, {"date": "2023-07-05", "close": 133.33, "volume": 388044.0}, {"date": "2023-07-06", "close": 131.45, "volume": 298809.0}, {"date": "2023-07-07", "close": 132.98, "volume": 328075.0}, {"date": "2023-07-10", "close": 133.85, "volume": 240501.0}, {"date": "2023-07-11", "close": 132.82, "volume": 294557.0}, {"date": "2023-07-12", "close": 132.27, "volume": 308033.0}, {"date": "2023-07-13", "close": 133.27, "volume": 270440.0}, {"date": "2023-07-14", "close": 134.06, "volume": 336457.0}, {"date": "2023-07-17", "close": 132.74, "volume": 278112.0}, {"date": "2023-07-18", "close": 134.17, "volume": 269135.0}, {"date": "2023-07-19", "close": 132.72, "volume": 265755.0}, {"date": "2023-07-20", "close": 131.47, "volume": 195581.0}, {"date": "2023-07-21", "close": 133.26, "volume": 290874.0}, {"date": "2023-07-24", "close": 130.45, "volume": 273958.0}, {"date": "2023-07-25", "close": 130.45, "volume": 282985.0}, {"date": "2023-07-26", "close": 131.58, "volume": 321056.0}, {"date": "2023-07-27", "close": 118.82, "volume": 1405224.0}, {"date": "2023-07-28", "close": 118.33, "volume": 579531.0}, {"date": "2023-07-31", "close": 115.85, "volume": 747623.0}, {"date": "2023-08-01", "close": 118.0, "volume": 696380.0}, {"date": "2023-08-02", "close": 117.88, "volume": 609453.0}, {"date": "2023-08-03", "close": 119.93, "volume": 603501.0}, {"date": "2023-08-04", "close": 120.43, "volume": 494819.0}, {"date": "2023-08-07", "close": 121.75, "volume": 547013.0}, {"date": "2023-08-08", "close": 121.52, "volume": 542799.0}, {"date": "2023-08-09", "close": 122.96, "volume": 469033.0}, {"date": "2023-08-10", "close": 123.51, "volume": 494383.0}, {"date": "2023-08-11", "close": 123.19, "volume": 412723.0}, {"date": "2023-08-14", "close": 124.0, "volume": 280625.0}, {"date": "2023-08-15", "close": 123.39, "volume": 342930.0}, {"date": "2023-08-16", "close": 121.75, "volume": 377673.0}, {"date": "2023-08-17", "close": 120.99, "volume": 412301.0}, {"date": "2023-08-18", "close": 121.35, "volume": 399030.0}, {"date": "2023-08-21", "close": 123.78, "volume": 367808.0}, {"date": "2023-08-22", "close": 123.97, "volume": 388980.0}, {"date": "2023-08-23", "close": 124.65, "volume": 298372.0}, {"date": "2023-08-24", "close": 123.71, "volume": 319141.0}, {"date": "2023-08-25", "close": 123.92, "volume": 202742.0}, {"date": "2023-08-28", "close": 125.71, "volume": 241597.0}, {"date": "2023-08-29", "close": 127.7, "volume": 307896.0}, {"date": "2023-08-30", "close": 126.15, "volume": 240640.0}, {"date": "2023-08-31", "close": 125.28, "volume": 402490.0}, {"date": "2023-09-01", "close": 126.12, "volume": 211032.0}, {"date": "2023-09-05", "close": 121.01, "volume": 494416.0}, {"date": "2023-09-06", "close": 119.92, "volume": 381104.0}, {"date": "2023-09-07", "close": 119.59, "volume": 563449.0}, {"date": "2023-09-08", "close": 118.62, "volume": 431294.0}, {"date": "2023-09-11", "close": 118.04, "volume": 367941.0}, {"date": "2023-09-12", "close": 118.05, "volume": 308390.0}, {"date": "2023-09-13", "close": 118.13, "volume": 336060.0}, {"date": "2023-09-14", "close": 119.49, "volume": 263606.0}, {"date": "2023-09-15", "close": 119.57, "volume": 849659.0}, {"date": "2023-09-18", "close": 118.94, "volume": 267810.0}, {"date": "2023-09-19", "close": 119.16, "volume": 342392.0}, {"date": "2023-09-20", "close": 119.07, "volume": 284512.0}, {"date": "2023-09-21", "close": 116.96, "volume": 574919.0}, {"date": "2023-09-22", "close": 115.44, "volume": 518740.0}, {"date": "2023-09-25", "close": 112.45, "volume": 468759.0}, {"date": "2023-09-26", "close": 114.23, "volume": 612668.0}, {"date": "2023-09-27", "close": 114.9, "volume": 569347.0}, {"date": "2023-09-28", "close": 114.99, "volume": 448765.0}, {"date": "2023-09-29", "close": 116.04, "volume": 536287.0}, {"date": "2023-10-02", "close": 114.73, "volume": 399091.0}, {"date": "2023-10-03", "close": 113.4, "volume": 548363.0}, {"date": "2023-10-04", "close": 112.98, "volume": 417083.0}, {"date": "2023-10-05", "close": 111.61, "volume": 340229.0}, {"date": "2023-10-06", "close": 111.88, "volume": 293042.0}, {"date": "2023-10-09", "close": 110.84, "volume": 313322.0}, {"date": "2023-10-10", "close": 112.8, "volume": 325343.0}, {"date": "2023-10-11", "close": 113.69, "volume": 345101.0}, {"date": "2023-10-12", "close": 109.84, "volume": 317014.0}, {"date": "2023-10-13", "close": 110.01, "volume": 255908.0}, {"date": "2023-10-16", "close": 112.69, "volume": 405406.0}, {"date": "2023-10-17", "close": 113.78, "volume": 422623.0}, {"date": "2023-10-18", "close": 111.92, "volume": 286597.0}, {"date": "2023-10-19", "close": 112.2, "volume": 373102.0}, {"date": "2023-10-20", "close": 110.88, "volume": 279307.0}, {"date": "2023-10-23", "close": 110.86, "volume": 300089.0}, {"date": "2023-10-24", "close": 111.45, "volume": 290008.0}, {"date": "2023-10-25", "close": 108.43, "volume": 520227.0}, {"date": "2023-10-26", "close": 108.06, "volume": 604388.0}, {"date": "2023-10-27", "close": 108.5, "volume": 387335.0}, {"date": "2023-10-30", "close": 108.98, "volume": 373060.0}, {"date": "2023-10-31", "close": 109.84, "volume": 269383.0}, {"date": "2023-11-01", "close": 108.91, "volume": 330458.0}, {"date": "2023-11-02", "close": 114.43, "volume": 396676.0}, {"date": "2023-11-03", "close": 118.67, "volume": 533012.0}, {"date": "2023-11-06", "close": 118.84, "volume": 295738.0}, {"date": "2023-11-07", "close": 117.93, "volume": 310880.0}, {"date": "2023-11-08", "close": 116.75, "volume": 281725.0}, {"date": "2023-11-09", "close": 116.45, "volume": 724555.0}, {"date": "2023-11-10", "close": 118.94, "volume": 225044.0}, {"date": "2023-11-13", "close": 118.27, "volume": 214426.0}, {"date": "2023-11-14", "close": 122.58, "volume": 268226.0}, {"date": "2023-11-15", "close": 121.76, "volume": 301188.0}, {"date": "2023-11-16", "close": 119.98, "volume": 167069.0}, {"date": "2023-11-17", "close": 120.75, "volume": 244266.0}, {"date": "2023-11-20", "close": 121.41, "volume": 199957.0}, {"date": "2023-11-21", "close": 120.13, "volume": 235621.0}, {"date": "2023-11-22", "close": 120.35, "volume": 184049.0}, {"date": "2023-11-24", "close": 120.72, "volume": 104699.0}, {"date": "2023-11-27", "close": 118.98, "volume": 241761.0}, {"date": "2023-11-28", "close": 117.99, "volume": 255081.0}, {"date": "2023-11-29", "close": 115.42, "volume": 410110.0}, {"date": "2023-11-30", "close": 115.77, "volume": 343678.0}, {"date": "2023-12-01", "close": 117.83, "volume": 332085.0}, {"date": "2023-12-04", "close": 119.58, "volume": 432313.0}, {"date": "2023-12-05", "close": 115.56, "volume": 451641.0}, {"date": "2023-12-06", "close": 115.0, "volume": 271774.0}, {"date": "2023-12-07", "close": 116.7, "volume": 343474.0}, {"date": "2023-12-08", "close": 119.89, "volume": 239470.0}, {"date": "2023-12-11", "close": 123.49, "volume": 268902.0}, {"date": "2023-12-12", "close": 124.91, "volume": 358978.0}, {"date": "2023-12-13", "close": 128.7, "volume": 418613.0}, {"date": "2023-12-14", "close": 130.14, "volume": 392427.0}, {"date": "2023-12-15", "close": 128.95, "volume": 639891.0}, {"date": "2023-12-18", "close": 129.97, "volume": 249713.0}, {"date": "2023-12-19", "close": 134.35, "volume": 286636.0}, {"date": "2023-12-20", "close": 130.47, "volume": 479293.0}, {"date": "2023-12-21", "close": 132.86, "volume": 274254.0}, {"date": "2023-12-22", "close": 134.35, "volume": 229102.0}, {"date": "2023-12-26", "close": 134.7, "volume": 168081.0}, {"date": "2023-12-27", "close": 135.57, "volume": 178935.0}, {"date": "2023-12-28", "close": 135.6, "volume": 174314.0}, {"date": "2023-12-29", "close": 134.93, "volume": 255004.0}, {"date": "2024-01-02", "close": 133.89, "volume": 259096.0}, {"date": "2024-01-03", "close": 129.34, "volume": 307843.0}, {"date": "2024-01-04", "close": 128.27, "volume": 269011.0}, {"date": "2024-01-05", "close": 127.13, "volume": 340197.0}, {"date": "2024-01-08", "close": 127.85, "volume": 275589.0}, {"date": "2024-01-09", "close": 125.13, "volume": 248559.0}, {"date": "2024-01-10", "close": 124.0, "volume": 185461.0}, {"date": "2024-01-11", "close": 124.2, "volume": 235022.0}, {"date": "2024-01-12", "close": 124.07, "volume": 208420.0}, {"date": "2024-01-16", "close": 122.41, "volume": 339575.0}, {"date": "2024-01-17", "close": 123.91, "volume": 229188.0}, {"date": "2024-01-18", "close": 124.94, "volume": 315234.0}, {"date": "2024-01-19", "close": 125.16, "volume": 311666.0}, {"date": "2024-01-22", "close": 124.51, "volume": 176865.0}, {"date": "2024-01-23", "close": 124.1, "volume": 270456.0}, {"date": "2024-01-24", "close": 121.61, "volume": 267004.0}, {"date": "2024-01-25", "close": 122.31, "volume": 191798.0}, {"date": "2024-01-26", "close": 121.14, "volume": 190129.0}, {"date": "2024-01-29", "close": 123.0, "volume": 216096.0}, {"date": "2024-01-30", "close": 122.82, "volume": 303318.0}, {"date": "2024-01-31", "close": 120.97, "volume": 265638.0}, {"date": "2024-02-01", "close": 122.3, "volume": 225175.0}, {"date": "2024-02-02", "close": 121.86, "volume": 324127.0}, {"date": "2024-02-05", "close": 118.87, "volume": 247784.0}, {"date": "2024-02-06", "close": 120.83, "volume": 235852.0}, {"date": "2024-02-07", "close": 121.98, "volume": 178793.0}, {"date": "2024-02-08", "close": 123.0, "volume": 232712.0}, {"date": "2024-02-09", "close": 123.75, "volume": 334241.0}, {"date": "2024-02-12", "close": 122.41, "volume": 166828.0}, {"date": "2024-02-13", "close": 119.12, "volume": 250872.0}, {"date": "2024-02-14", "close": 120.72, "volume": 350514.0}, {"date": "2024-02-15", "close": 119.96, "volume": 310961.0}, {"date": "2024-02-16", "close": 118.98, "volume": 238446.0}, {"date": "2024-02-20", "close": 116.25, "volume": 354164.0}, {"date": "2024-02-21", "close": 117.43, "volume": 381335.0}, {"date": "2024-02-22", "close": 119.86, "volume": 608064.0}, {"date": "2024-02-23", "close": 122.88, "volume": 565972.0}, {"date": "2024-02-26", "close": 120.84, "volume": 386315.0}, {"date": "2024-02-27", "close": 121.4, "volume": 257313.0}, {"date": "2024-02-28", "close": 121.86, "volume": 257498.0}, {"date": "2024-02-29", "close": 121.87, "volume": 298771.0}, {"date": "2024-03-01", "close": 119.62, "volume": 318822.0}, {"date": "2024-03-04", "close": 116.45, "volume": 360260.0}, {"date": "2024-03-05", "close": 112.07, "volume": 627302.0}, {"date": "2024-03-06", "close": 111.98, "volume": 626485.0}, {"date": "2024-03-07", "close": 113.15, "volume": 869676.0}, {"date": "2024-03-08", "close": 112.2, "volume": 454981.0}, {"date": "2024-03-11", "close": 112.92, "volume": 412211.0}, {"date": "2024-03-12", "close": 113.91, "volume": 409920.0}, {"date": "2024-03-13", "close": 113.57, "volume": 420234.0}, {"date": "2024-03-14", "close": 115.77, "volume": 695343.0}, {"date": "2024-03-15", "close": 117.37, "volume": 1074349.0}, {"date": "2024-03-18", "close": 115.61, "volume": 567280.0}, {"date": "2024-03-19", "close": 117.43, "volume": 430241.0}, {"date": "2024-03-20", "close": 120.58, "volume": 421125.0}, {"date": "2024-03-21", "close": 118.6, "volume": 352609.0}, {"date": "2024-03-22", "close": 117.77, "volume": 340949.0}, {"date": "2024-03-25", "close": 117.65, "volume": 367285.0}, {"date": "2024-03-26", "close": 120.77, "volume": 287005.0}, {"date": "2024-03-27", "close": 124.28, "volume": 490282.0}, {"date": "2024-03-28", "close": 123.75, "volume": 569979.0}, {"date": "2024-04-01", "close": 123.91, "volume": 295823.0}, {"date": "2024-04-02", "close": 123.87, "volume": 511338.0}, {"date": "2024-04-03", "close": 124.52, "volume": 516516.0}, {"date": "2024-04-04", "close": 119.51, "volume": 416206.0}, {"date": "2024-04-05", "close": 121.14, "volume": 324388.0}, {"date": "2024-04-08", "close": 121.37, "volume": 291796.0}, {"date": "2024-04-09", "close": 124.85, "volume": 668032.0}, {"date": "2024-04-10", "close": 123.02, "volume": 381328.0}, {"date": "2024-04-11", "close": 124.39, "volume": 438217.0}, {"date": "2024-04-12", "close": 120.73, "volume": 404962.0}, {"date": "2024-04-15", "close": 122.19, "volume": 459133.0}, {"date": "2024-04-16", "close": 124.1, "volume": 408734.0}, {"date": "2024-04-17", "close": 121.08, "volume": 450707.0}, {"date": "2024-04-18", "close": 119.3, "volume": 507194.0}, {"date": "2024-04-19", "close": 118.96, "volume": 403512.0}, {"date": "2024-04-22", "close": 120.74, "volume": 417207.0}, {"date": "2024-04-23", "close": 123.5, "volume": 388042.0}, {"date": "2024-04-24", "close": 123.39, "volume": 687686.0}, {"date": "2024-04-25", "close": 129.23, "volume": 1216307.0}, {"date": "2024-04-26", "close": 129.44, "volume": 564088.0}, {"date": "2024-04-29", "close": 130.14, "volume": 531471.0}, {"date": "2024-04-30", "close": 129.0, "volume": 535128.0}, {"date": "2024-05-01", "close": 129.83, "volume": 974921.0}, {"date": "2024-05-02", "close": 133.11, "volume": 643983.0}, {"date": "2024-05-03", "close": 134.02, "volume": 497871.0}, {"date": "2024-05-06", "close": 135.96, "volume": 461441.0}, {"date": "2024-05-07", "close": 138.08, "volume": 668695.0}, {"date": "2024-05-08", "close": 139.1, "volume": 451041.0}, {"date": "2024-05-09", "close": 138.4, "volume": 525934.0}, {"date": "2024-05-10", "close": 138.48, "volume": 387929.0}, {"date": "2024-05-13", "close": 134.77, "volume": 643173.0}, {"date": "2024-05-14", "close": 133.9, "volume": 544939.0}, {"date": "2024-05-15", "close": 133.86, "volume": 454715.0}, {"date": "2024-05-16", "close": 134.93, "volume": 380890.0}, {"date": "2024-05-17", "close": 133.62, "volume": 326832.0}, {"date": "2024-05-20", "close": 135.37, "volume": 396434.0}, {"date": "2024-05-21", "close": 135.47, "volume": 281163.0}, {"date": "2024-05-22", "close": 135.95, "volume": 539856.0}, {"date": "2024-05-23", "close": 134.6, "volume": 741486.0}, {"date": "2024-05-24", "close": 132.99, "volume": 285766.0}, {"date": "2024-05-28", "close": 130.98, "volume": 487861.0}, {"date": "2024-05-29", "close": 130.1, "volume": 363364.0}, {"date": "2024-05-30", "close": 128.09, "volume": 368065.0}, {"date": "2024-05-31", "close": 129.5, "volume": 791570.0}, {"date": "2024-06-03", "close": 133.02, "volume": 563308.0}, {"date": "2024-06-04", "close": 132.21, "volume": 290194.0}, {"date": "2024-06-05", "close": 132.92, "volume": 451925.0}, {"date": "2024-06-06", "close": 133.96, "volume": 399505.0}, {"date": "2024-06-07", "close": 134.49, "volume": 336912.0}, {"date": "2024-06-10", "close": 134.51, "volume": 414745.0}, {"date": "2024-06-11", "close": 136.13, "volume": 582661.0}, {"date": "2024-06-12", "close": 138.23, "volume": 474449.0}, {"date": "2024-06-13", "close": 139.32, "volume": 550339.0}, {"date": "2024-06-14", "close": 136.54, "volume": 319317.0}, {"date": "2024-06-17", "close": 139.85, "volume": 480249.0}, {"date": "2024-06-18", "close": 136.79, "volume": 620985.0}, {"date": "2024-06-20", "close": 137.87, "volume": 875302.0}, {"date": "2024-06-21", "close": 138.91, "volume": 955402.0}, {"date": "2024-06-24", "close": 139.74, "volume": 621800.0}, {"date": "2024-06-25", "close": 139.37, "volume": 535383.0}, {"date": "2024-06-26", "close": 140.74, "volume": 618135.0}, {"date": "2024-06-27", "close": 140.53, "volume": 822758.0}, {"date": "2024-06-28", "close": 139.6, "volume": 1023883.0}, {"date": "2024-07-01", "close": 138.56, "volume": 682616.0}, {"date": "2024-07-02", "close": 138.46, "volume": 561698.0}, {"date": "2024-07-03", "close": 140.0, "volume": 238045.0}, {"date": "2024-07-05", "close": 139.57, "volume": 268907.0}, {"date": "2024-07-08", "close": 138.67, "volume": 348076.0}, {"date": "2024-07-09", "close": 138.8, "volume": 362012.0}, {"date": "2024-07-10", "close": 138.73, "volume": 194284.0}, {"date": "2024-07-11", "close": 139.6, "volume": 524865.0}, {"date": "2024-07-12", "close": 142.16, "volume": 586141.0}, {"date": "2024-07-15", "close": 144.78, "volume": 728284.0}, {"date": "2024-07-16", "close": 144.22, "volume": 474017.0}, {"date": "2024-07-17", "close": 143.04, "volume": 267662.0}, {"date": "2024-07-18", "close": 140.37, "volume": 224380.0}, {"date": "2024-07-19", "close": 140.11, "volume": 445226.0}, {"date": "2024-07-22", "close": 140.74, "volume": 593361.0}, {"date": "2024-07-23", "close": 141.68, "volume": 486766.0}, {"date": "2024-07-24", "close": 137.25, "volume": 730757.0}, {"date": "2024-07-25", "close": 137.96, "volume": 1197199.0}, {"date": "2024-07-26", "close": 142.58, "volume": 814384.0}, {"date": "2024-07-29", "close": 145.0, "volume": 457069.0}, {"date": "2024-07-30", "close": 142.95, "volume": 290596.0}, {"date": "2024-07-31", "close": 143.56, "volume": 491542.0}, {"date": "2024-08-01", "close": 139.96, "volume": 344659.0}, {"date": "2024-08-02", "close": 135.36, "volume": 366286.0}, {"date": "2024-08-05", "close": 130.35, "volume": 335645.0}, {"date": "2024-08-06", "close": 132.64, "volume": 275375.0}, {"date": "2024-08-07", "close": 132.43, "volume": 223732.0}, {"date": "2024-08-08", "close": 134.86, "volume": 283296.0}, {"date": "2024-08-09", "close": 133.66, "volume": 273307.0}, {"date": "2024-08-12", "close": 136.07, "volume": 263967.0}, {"date": "2024-08-13", "close": 136.53, "volume": 232475.0}, {"date": "2024-08-14", "close": 135.59, "volume": 310807.0}, {"date": "2024-08-15", "close": 137.84, "volume": 330064.0}, {"date": "2024-08-16", "close": 136.91, "volume": 283614.0}, {"date": "2024-08-19", "close": 136.67, "volume": 471082.0}, {"date": "2024-08-20", "close": 136.36, "volume": 303394.0}, {"date": "2024-08-21", "close": 137.91, "volume": 145110.0}, {"date": "2024-08-22", "close": 136.87, "volume": 286074.0}, {"date": "2024-08-23", "close": 138.24, "volume": 239049.0}, {"date": "2024-08-26", "close": 136.57, "volume": 195655.0}, {"date": "2024-08-27", "close": 137.5, "volume": 269094.0}, {"date": "2024-08-28", "close": 138.93, "volume": 235918.0}, {"date": "2024-08-29", "close": 138.58, "volume": 311740.0}, {"date": "2024-08-30", "close": 138.97, "volume": 219580.0}, {"date": "2024-09-03", "close": 135.98, "volume": 194349.0}, {"date": "2024-09-04", "close": 138.29, "volume": 383983.0}, {"date": "2024-09-05", "close": 138.56, "volume": 279050.0}, {"date": "2024-09-06", "close": 136.68, "volume": 223879.0}, {"date": "2024-09-09", "close": 140.17, "volume": 501348.0}, {"date": "2024-09-10", "close": 140.0, "volume": 268276.0}, {"date": "2024-09-11", "close": 140.25, "volume": 282405.0}, {"date": "2024-09-12", "close": 140.24, "volume": 240375.0}, {"date": "2024-09-13", "close": 140.45, "volume": 301222.0}, {"date": "2024-09-16", "close": 140.56, "volume": 358994.0}, {"date": "2024-09-17", "close": 139.97, "volume": 479766.0}, {"date": "2024-09-18", "close": 138.78, "volume": 398655.0}, {"date": "2024-09-19", "close": 140.6, "volume": 589641.0}, {"date": "2024-09-20", "close": 137.68, "volume": 1558311.0}, {"date": "2024-09-23", "close": 137.18, "volume": 455808.0}, {"date": "2024-09-24", "close": 133.25, "volume": 504014.0}, {"date": "2024-09-25", "close": 131.74, "volume": 538988.0}, {"date": "2024-09-26", "close": 133.39, "volume": 412607.0}, {"date": "2024-09-27", "close": 134.02, "volume": 596693.0}, {"date": "2024-09-30", "close": 135.21, "volume": 517089.0}, {"date": "2024-10-01", "close": 135.93, "volume": 514977.0}, {"date": "2024-10-02", "close": 136.43, "volume": 333545.0}, {"date": "2024-10-03", "close": 136.52, "volume": 265645.0}, {"date": "2024-10-04", "close": 137.53, "volume": 262671.0}, {"date": "2024-10-07", "close": 136.57, "volume": 353620.0}, {"date": "2024-10-08", "close": 139.03, "volume": 535449.0}, {"date": "2024-10-09", "close": 140.63, "volume": 469514.0}, {"date": "2024-10-10", "close": 139.99, "volume": 528130.0}, {"date": "2024-10-11", "close": 139.07, "volume": 408007.0}, {"date": "2024-10-14", "close": 138.69, "volume": 399156.0}, {"date": "2024-10-15", "close": 138.82, "volume": 300536.0}, {"date": "2024-10-16", "close": 140.11, "volume": 265518.0}, {"date": "2024-10-17", "close": 140.6, "volume": 233489.0}, {"date": "2024-10-18", "close": 138.01, "volume": 318902.0}, {"date": "2024-10-21", "close": 135.49, "volume": 364933.0}, {"date": "2024-10-22", "close": 134.23, "volume": 379515.0}, {"date": "2024-10-23", "close": 134.13, "volume": 557546.0}, {"date": "2024-10-24", "close": 140.14, "volume": 907634.0}, {"date": "2024-10-25", "close": 140.25, "volume": 945299.0}, {"date": "2024-10-28", "close": 141.17, "volume": 569622.0}, {"date": "2024-10-29", "close": 144.16, "volume": 630718.0}, {"date": "2024-10-30", "close": 143.98, "volume": 584698.0}, {"date": "2024-10-31", "close": 140.1, "volume": 469587.0}, {"date": "2024-11-01", "close": 138.48, "volume": 506955.0}, {"date": "2024-11-04", "close": 137.26, "volume": 264154.0}, {"date": "2024-11-05", "close": 137.16, "volume": 259441.0}, {"date": "2024-11-06", "close": 147.45, "volume": 1052921.0}, {"date": "2024-11-07", "close": 146.41, "volume": 329752.0}, {"date": "2024-11-08", "close": 145.32, "volume": 443389.0}, {"date": "2024-11-11", "close": 141.88, "volume": 731506.0}, {"date": "2024-11-12", "close": 141.28, "volume": 565602.0}, {"date": "2024-11-13", "close": 141.54, "volume": 610639.0}, {"date": "2024-11-14", "close": 140.91, "volume": 510035.0}, {"date": "2024-11-15", "close": 138.91, "volume": 468305.0}, {"date": "2024-11-18", "close": 138.85, "volume": 447009.0}, {"date": "2024-11-19", "close": 138.74, "volume": 332642.0}, {"date": "2024-11-20", "close": 139.97, "volume": 245073.0}, {"date": "2024-11-21", "close": 142.38, "volume": 341830.0}, {"date": "2024-11-22", "close": 141.87, "volume": 299219.0}, {"date": "2024-11-25", "close": 141.83, "volume": 455565.0}, {"date": "2024-11-26", "close": 139.7, "volume": 420875.0}, {"date": "2024-11-27", "close": 140.22, "volume": 290494.0}, {"date": "2024-11-29", "close": 142.11, "volume": 286627.0}, {"date": "2024-12-02", "close": 142.78, "volume": 372706.0}, {"date": "2024-12-03", "close": 140.26, "volume": 400314.0}, {"date": "2024-12-04", "close": 142.26, "volume": 378716.0}, {"date": "2024-12-05", "close": 140.96, "volume": 230668.0}, {"date": "2024-12-06", "close": 139.18, "volume": 257564.0}, {"date": "2024-12-09", "close": 137.91, "volume": 366972.0}, {"date": "2024-12-10", "close": 138.37, "volume": 290511.0}, {"date": "2024-12-11", "close": 138.63, "volume": 371689.0}, {"date": "2024-12-12", "close": 137.46, "volume": 301815.0}, {"date": "2024-12-13", "close": 136.05, "volume": 382203.0}, {"date": "2024-12-16", "close": 134.8, "volume": 505318.0}, {"date": "2024-12-17", "close": 131.75, "volume": 587133.0}, {"date": "2024-12-18", "close": 129.55, "volume": 618685.0}, {"date": "2024-12-19", "close": 132.75, "volume": 494419.0}, {"date": "2024-12-20", "close": 132.23, "volume": 890171.0}, {"date": "2024-12-23", "close": 132.09, "volume": 368080.0}, {"date": "2024-12-24", "close": 131.98, "volume": 188848.0}, {"date": "2024-12-26", "close": 132.25, "volume": 305067.0}, {"date": "2024-12-27", "close": 132.61, "volume": 191875.0}, {"date": "2024-12-30", "close": 134.16, "volume": 491667.0}, {"date": "2024-12-31", "close": 133.54, "volume": 538104.0}, {"date": "2025-01-02", "close": 131.59, "volume": 357725.0}, {"date": "2025-01-03", "close": 132.91, "volume": 231529.0}, {"date": "2025-01-06", "close": 132.82, "volume": 342174.0}, {"date": "2025-01-07", "close": 130.76, "volume": 480982.0}, {"date": "2025-01-08", "close": 129.07, "volume": 323050.0}, {"date": "2025-01-10", "close": 126.86, "volume": 703258.0}, {"date": "2025-01-13", "close": 128.2, "volume": 516385.0}, {"date": "2025-01-14", "close": 128.95, "volume": 305039.0}, {"date": "2025-01-15", "close": 126.89, "volume": 440067.0}, {"date": "2025-01-16", "close": 124.57, "volume": 1265898.0}, {"date": "2025-01-17", "close": 126.0, "volume": 603040.0}, {"date": "2025-01-21", "close": 126.39, "volume": 473204.0}, {"date": "2025-01-22", "close": 125.39, "volume": 448680.0}, {"date": "2025-01-23", "close": 125.51, "volume": 479017.0}, {"date": "2025-01-24", "close": 125.02, "volume": 450836.0}, {"date": "2025-01-27", "close": 125.17, "volume": 425108.0}, {"date": "2025-01-28", "close": 125.89, "volume": 440265.0}, {"date": "2025-01-29", "close": 124.47, "volume": 366451.0}, {"date": "2025-01-30", "close": 125.57, "volume": 417528.0}, {"date": "2025-01-31", "close": 123.58, "volume": 511598.0}, {"date": "2025-02-03", "close": 123.09, "volume": 735206.0}, {"date": "2025-02-04", "close": 123.9, "volume": 356218.0}, {"date": "2025-02-05", "close": 120.94, "volume": 678173.0}, {"date": "2025-02-06", "close": 123.27, "volume": 616662.0}, {"date": "2025-02-07", "close": 122.01, "volume": 429296.0}, {"date": "2025-02-10", "close": 122.43, "volume": 524067.0}, {"date": "2025-02-11", "close": 121.76, "volume": 666620.0}, {"date": "2025-02-12", "close": 120.9, "volume": 441583.0}, {"date": "2025-02-13", "close": 123.09, "volume": 536040.0}, {"date": "2025-02-14", "close": 122.11, "volume": 532354.0}, {"date": "2025-02-18", "close": 121.58, "volume": 826929.0}, {"date": "2025-02-19", "close": 119.54, "volume": 1031889.0}, {"date": "2025-02-20", "close": 119.05, "volume": 989708.0}, {"date": "2025-02-21", "close": 116.91, "volume": 1199253.0}, {"date": "2025-02-24", "close": 114.81, "volume": 859121.0}, {"date": "2025-02-25", "close": 114.28, "volume": 733829.0}, {"date": "2025-02-26", "close": 114.7, "volume": 637737.0}, {"date": "2025-02-27", "close": 117.27, "volume": 508154.0}, {"date": "2025-02-28", "close": 118.5, "volume": 542400.0}, {"date": "2025-03-03", "close": 115.16, "volume": 541261.0}, {"date": "2025-03-04", "close": 112.7, "volume": 641581.0}, {"date": "2025-03-05", "close": 114.51, "volume": 687830.0}, {"date": "2025-03-06", "close": 113.2, "volume": 367427.0}, {"date": "2025-03-07", "close": 112.0, "volume": 830728.0}, {"date": "2025-03-10", "close": 109.56, "volume": 769928.0}, {"date": "2025-03-11", "close": 108.6, "volume": 835136.0}, {"date": "2025-03-12", "close": 106.5, "volume": 658981.0}, {"date": "2025-03-13", "close": 107.61, "volume": 703842.0}, {"date": "2025-03-14", "close": 110.5, "volume": 666928.0}, {"date": "2025-03-17", "close": 111.63, "volume": 561707.0}, {"date": "2025-03-18", "close": 110.39, "volume": 423011.0}, {"date": "2025-03-19", "close": 112.97, "volume": 632731.0}, {"date": "2025-03-20", "close": 112.01, "volume": 512264.0}, {"date": "2025-03-21", "close": 112.1, "volume": 925264.0}, {"date": "2025-03-24", "close": 113.73, "volume": 585084.0}, {"date": "2025-03-25", "close": 113.03, "volume": 407496.0}, {"date": "2025-03-26", "close": 113.43, "volume": 461259.0}, {"date": "2025-03-27", "close": 112.4, "volume": 448115.0}, {"date": "2025-03-28", "close": 111.23, "volume": 479530.0}, {"date": "2025-03-31", "close": 111.07, "volume": 1059957.0}, {"date": "2025-04-01", "close": 110.72, "volume": 861076.0}, {"date": "2025-04-02", "close": 111.79, "volume": 898361.0}, {"date": "2025-04-03", "close": 109.02, "volume": 828147.0}, {"date": "2025-04-04", "close": 102.66, "volume": 984273.0}, {"date": "2025-04-07", "close": 99.66, "volume": 967359.0}, {"date": "2025-04-08", "close": 98.0, "volume": 977583.0}, {"date": "2025-04-09", "close": 105.9, "volume": 899674.0}, {"date": "2025-04-10", "close": 102.41, "volume": 698407.0}, {"date": "2025-04-11", "close": 102.51, "volume": 586986.0}, {"date": "2025-04-14", "close": 101.62, "volume": 514132.0}, {"date": "2025-04-15", "close": 102.63, "volume": 476982.0}, {"date": "2025-04-16", "close": 100.99, "volume": 492683.0}, {"date": "2025-04-17", "close": 101.36, "volume": 617923.0}, {"date": "2025-04-21", "close": 100.0, "volume": 702358.0}, {"date": "2025-04-22", "close": 103.0, "volume": 543931.0}, {"date": "2025-04-23", "close": 105.04, "volume": 793853.0}, {"date": "2025-04-24", "close": 87.99, "volume": 4200955.0}, {"date": "2025-04-25", "close": 88.35, "volume": 2226832.0}, {"date": "2025-04-28", "close": 89.37, "volume": 2001641.0}, {"date": "2025-04-29", "close": 91.42, "volume": 1281128.0}, {"date": "2025-04-30", "close": 90.41, "volume": 1060769.0}, {"date": "2025-05-01", "close": 90.95, "volume": 1104322.0}, {"date": "2025-05-02", "close": 93.23, "volume": 803083.0}, {"date": "2025-05-05", "close": 90.71, "volume": 1202570.0}, {"date": "2025-05-06", "close": 92.2, "volume": 1146053.0}, {"date": "2025-05-07", "close": 92.49, "volume": 1070716.0}, {"date": "2025-05-08", "close": 93.72, "volume": 978876.0}, {"date": "2025-05-09", "close": 95.04, "volume": 986905.0}, {"date": "2025-05-12", "close": 98.16, "volume": 1082156.0}, {"date": "2025-05-13", "close": 98.36, "volume": 996095.0}, {"date": "2025-05-14", "close": 98.81, "volume": 879079.0}, {"date": "2025-05-15", "close": 97.84, "volume": 984192.0}, {"date": "2025-05-16", "close": 98.27, "volume": 702359.0}, {"date": "2025-05-19", "close": 98.04, "volume": 733685.0}, {"date": "2025-05-20", "close": 97.31, "volume": 585879.0}, {"date": "2025-05-21", "close": 94.27, "volume": 840358.0}, {"date": "2025-05-22", "close": 93.17, "volume": 1038466.0}, {"date": "2025-05-23", "close": 93.24, "volume": 563655.0}, {"date": "2025-05-27", "close": 94.54, "volume": 719601.0}, {"date": "2025-05-28", "close": 94.29, "volume": 875265.0}, {"date": "2025-05-29", "close": 95.015, "volume": 772227.0}, {"date": "2025-05-30", "close": 95.47, "volume": 813906.0}, {"date": "2025-06-02", "close": 92.78, "volume": 916896.0}, {"date": "2025-06-03", "close": 93.89, "volume": 819235.0}, {"date": "2025-06-04", "close": 95.98, "volume": 1037393.0}, {"date": "2025-06-05", "close": 96.04, "volume": 946774.0}, {"date": "2025-06-06", "close": 98.08, "volume": 586297.0}, {"date": "2025-06-09", "close": 99.59, "volume": 1500708.0}, {"date": "2025-06-10", "close": 101.84, "volume": 969278.0}, {"date": "2025-06-11", "close": 100.65, "volume": 488095.0}, {"date": "2025-06-12", "close": 99.35, "volume": 637841.0}, {"date": "2025-06-13", "close": 95.84, "volume": 647666.0}, {"date": "2025-06-16", "close": 97.4, "volume": 690817.0}, {"date": "2025-06-17", "close": 98.3, "volume": 540644.0}, {"date": "2025-06-18", "close": 98.92, "volume": 552428.0}, {"date": "2025-06-20", "close": 97.9, "volume": 1000573.0}, {"date": "2025-06-23", "close": 99.83, "volume": 641142.0}, {"date": "2025-06-24", "close": 100.07, "volume": 670164.0}, {"date": "2025-06-25", "close": 99.71, "volume": 590538.0}, {"date": "2025-06-26", "close": 100.6, "volume": 419719.0}, {"date": "2025-06-27", "close": 100.95, "volume": 1279761.0}, {"date": "2025-06-30", "close": 101.0, "volume": 633622.0}, {"date": "2025-07-01", "close": 104.2, "volume": 554046.0}, {"date": "2025-07-02", "close": 104.95, "volume": 465630.0}, {"date": "2025-07-03", "close": 105.3, "volume": 309304.0}, {"date": "2025-07-07", "close": 103.49, "volume": 458497.0}, {"date": "2025-07-08", "close": 104.66, "volume": 487621.0}, {"date": "2025-07-09", "close": 105.38, "volume": 542232.0}, {"date": "2025-07-10", "close": 106.8, "volume": 598251.0}, {"date": "2025-07-11", "close": 105.8, "volume": 484442.0}, {"date": "2025-07-14", "close": 106.89, "volume": 455908.0}, {"date": "2025-07-15", "close": 104.2, "volume": 511652.0}, {"date": "2025-07-16", "close": 105.41, "volume": 631160.0}, {"date": "2025-07-17", "close": 106.27, "volume": 849979.0}, {"date": "2025-07-18", "close": 105.55, "volume": 513364.0}, {"date": "2025-07-21", "close": 105.66, "volume": 616218.0}, {"date": "2025-07-22", "close": 108.055, "volume": 665359.0}, {"date": "2025-07-23", "close": 109.16, "volume": 1016886.0}, {"date": "2025-07-24", "close": 113.75, "volume": 2165548.0}, {"date": "2025-07-25", "close": 113.53, "volume": 1117003.0}, {"date": "2025-07-28", "close": 111.25, "volume": 786895.0}, {"date": "2025-07-29", "close": 110.6, "volume": 611890.0}, {"date": "2025-07-30", "close": 110.1, "volume": 432698.0}, {"date": "2025-07-31", "close": 107.04, "volume": 551428.0}, {"date": "2025-08-01", "close": 106.39, "volume": 556559.0}, {"date": "2025-08-04", "close": 104.51, "volume": 527908.0}, {"date": "2025-08-05", "close": 103.44, "volume": 503796.0}, {"date": "2025-08-06", "close": 102.31, "volume": 401429.0}, {"date": "2025-08-07", "close": 102.17, "volume": 399334.0}, {"date": "2025-08-08", "close": 100.9, "volume": 617481.0}, {"date": "2025-08-11", "close": 100.41, "volume": 501322.0}, {"date": "2025-08-12", "close": 102.15, "volume": 287002.0}, {"date": "2025-08-13", "close": 103.57, "volume": 437405.0}, {"date": "2025-08-14", "close": 103.58, "volume": 361397.0}, {"date": "2025-08-15", "close": 102.58, "volume": 627722.0}, {"date": "2025-08-18", "close": 103.05, "volume": 614792.0}, {"date": "2025-08-19", "close": 103.78, "volume": 366131.0}, {"date": "2025-08-20", "close": 102.51, "volume": 389857.0}, {"date": "2025-08-21", "close": 102.46, "volume": 375466.0}, {"date": "2025-08-22", "close": 104.04, "volume": 556046.0}, {"date": "2025-08-25", "close": 103.23, "volume": 372720.0}, {"date": "2025-08-26", "close": 103.83, "volume": 726676.0}, {"date": "2025-08-27", "close": 106.185, "volume": 654179.0}, {"date": "2025-08-28", "close": 102.86, "volume": 869936.0}, {"date": "2025-08-29", "close": 103.73, "volume": 506511.0}, {"date": "2025-09-02", "close": 102.065, "volume": 463166.0}, {"date": "2025-09-03", "close": 101.59, "volume": 472257.0}, {"date": "2025-09-04", "close": 101.945, "volume": 415202.0}, {"date": "2025-09-05", "close": 102.38, "volume": 537963.0}, {"date": "2025-09-08", "close": 99.99, "volume": 619928.0}, {"date": "2025-09-09", "close": 97.69, "volume": 506234.0}, {"date": "2025-09-10", "close": 96.57, "volume": 545482.0}, {"date": "2025-09-11", "close": 98.82, "volume": 446978.0}, {"date": "2025-09-12", "close": 96.32, "volume": 480174.0}, {"date": "2025-09-15", "close": 95.98, "volume": 447986.0}, {"date": "2025-09-16", "close": 96.07, "volume": 523909.0}, {"date": "2025-09-17", "close": 96.1, "volume": 577688.0}, {"date": "2025-09-18", "close": 96.39, "volume": 583977.0}, {"date": "2025-09-19", "close": 95.3, "volume": 1958818.0}, {"date": "2025-09-22", "close": 95.83, "volume": 607667.0}, {"date": "2025-09-23", "close": 96.78, "volume": 521365.0}, {"date": "2025-09-24", "close": 98.01, "volume": 830012.0}, {"date": "2025-09-25", "close": 96.23, "volume": 557562.0}, {"date": "2025-09-26", "close": 96.94, "volume": 508236.0}, {"date": "2025-09-29", "close": 98.28, "volume": 476122.0}, {"date": "2025-09-30", "close": 97.01, "volume": 639398.0}, {"date": "2025-10-01", "close": 96.61, "volume": 519116.0}, {"date": "2025-10-02", "close": 96.02, "volume": 470777.0}, {"date": "2025-10-03", "close": 95.98, "volume": 463564.0}, {"date": "2025-10-06", "close": 93.38, "volume": 635976.0}, {"date": "2025-10-07", "close": 91.51, "volume": 581138.0}, {"date": "2025-10-08", "close": 92.56, "volume": 621268.0}, {"date": "2025-10-09", "close": 91.1, "volume": 344805.0}, {"date": "2025-10-10", "close": 90.02, "volume": 614562.0}, {"date": "2025-10-13", "close": 88.0, "volume": 662785.0}, {"date": "2025-10-14", "close": 88.42, "volume": 763541.0}, {"date": "2025-10-15", "close": 86.85, "volume": 693705.0}, {"date": "2025-10-16", "close": 86.75, "volume": 632991.0}, {"date": "2025-10-17", "close": 90.53, "volume": 889682.0}, {"date": "2025-10-20", "close": 95.68, "volume": 1290823.0}, {"date": "2025-10-21", "close": 96.61, "volume": 1272234.0}, {"date": "2025-10-22", "close": 96.22, "volume": 1272468.0}, {"date": "2025-10-23", "close": 103.68, "volume": 1778517.0}, {"date": "2025-10-24", "close": 101.0, "volume": 973631.0}, {"date": "2025-10-27", "close": 103.11, "volume": 810839.0}, {"date": "2025-10-28", "close": 99.6, "volume": 910359.0}, {"date": "2025-10-29", "close": 100.64, "volume": 1128511.0}, {"date": "2025-10-30", "close": 100.4, "volume": 741503.0}, {"date": "2025-10-31", "close": 99.2, "volume": 743234.0}, {"date": "2025-11-03", "close": 98.61, "volume": 757458.0}, {"date": "2025-11-04", "close": 99.01, "volume": 545662.0}, {"date": "2025-11-05", "close": 99.0, "volume": 553086.0}, {"date": "2025-11-06", "close": 96.57, "volume": 574952.0}, {"date": "2025-11-07", "close": 97.43, "volume": 508312.0}, {"date": "2025-11-10", "close": 99.87, "volume": 702640.0}, {"date": "2025-11-11", "close": 99.43, "volume": 406588.0}, {"date": "2025-11-12", "close": 99.61, "volume": 356135.0}, {"date": "2025-11-13", "close": 99.82, "volume": 426534.0}, {"date": "2025-11-14", "close": 99.29, "volume": 494690.0}, {"date": "2025-11-17", "close": 99.84, "volume": 686396.0}, {"date": "2025-11-18", "close": 104.56, "volume": 834353.0}, {"date": "2025-11-19", "close": 102.72, "volume": 676810.0}, {"date": "2025-11-20", "close": 104.385, "volume": 1174641.0}, {"date": "2025-11-21", "close": 106.19, "volume": 597382.0}, {"date": "2025-11-24", "close": 106.19, "volume": 552719.0}, {"date": "2025-11-25", "close": 107.69, "volume": 663908.0}, {"date": "2025-11-26", "close": 108.33, "volume": 845381.0}, {"date": "2025-11-28", "close": 109.09, "volume": 403009.0}, {"date": "2025-12-01", "close": 110.83, "volume": 837370.0}, {"date": "2025-12-02", "close": 110.99, "volume": 1114630.0}, {"date": "2025-12-03", "close": 111.615, "volume": 854559.0}, {"date": "2025-12-04", "close": 113.27, "volume": 825547.0}, {"date": "2025-12-05", "close": 112.49, "volume": 678746.0}, {"date": "2025-12-08", "close": 113.33, "volume": 599458.0}, {"date": "2025-12-09", "close": 114.0, "volume": 527038.0}, {"date": "2025-12-10", "close": 115.17, "volume": 829499.0}, {"date": "2025-12-11", "close": 115.72, "volume": 648498.0}, {"date": "2025-12-12", "close": 116.76, "volume": 999747.0}, {"date": "2025-12-15", "close": 117.59, "volume": 613933.0}, {"date": "2025-12-16", "close": 116.89, "volume": 706961.0}, {"date": "2025-12-17", "close": 117.37, "volume": 612415.0}, {"date": "2025-12-18", "close": 116.57, "volume": 879208.0}, {"date": "2025-12-19", "close": 114.76, "volume": 1202171.0}, {"date": "2025-12-22", "close": 114.61, "volume": 669967.0}, {"date": "2025-12-23", "close": 113.92, "volume": 587905.0}, {"date": "2025-12-24", "close": 114.02, "volume": 330317.0}, {"date": "2025-12-26", "close": 114.51, "volume": 425357.0}, {"date": "2025-12-29", "close": 114.51, "volume": 467324.0}, {"date": "2025-12-30", "close": 114.64, "volume": 425407.0}, {"date": "2025-12-31", "close": 113.78, "volume": 411179.0}, {"date": "2026-01-02", "close": 111.95, "volume": 682980.0}, {"date": "2026-01-05", "close": 114.44, "volume": 767056.0}, {"date": "2026-01-06", "close": 113.27, "volume": 618942.0}, {"date": "2026-01-07", "close": 109.28, "volume": 1033115.0}, {"date": "2026-01-08", "close": 111.52, "volume": 1016365.0}, {"date": "2026-01-09", "close": 108.24, "volume": 874328.0}, {"date": "2026-01-12", "close": 106.07, "volume": 673291.0}, {"date": "2026-01-13", "close": 105.48, "volume": 573924.0}, {"date": "2026-01-14", "close": 108.08, "volume": 738294.0}, {"date": "2026-01-15", "close": 107.49, "volume": 811204.0}, {"date": "2026-01-16", "close": 106.88, "volume": 1105218.0}, {"date": "2026-01-20", "close": 103.78, "volume": 662357.0}, {"date": "2026-01-21", "close": 102.5, "volume": 822113.0}, {"date": "2026-01-22", "close": 102.88, "volume": 533824.0}, {"date": "2026-01-23", "close": 102.54, "volume": 721233.0}, {"date": "2026-01-26", "close": 101.47, "volume": 557132.0}, {"date": "2026-01-27", "close": 100.23, "volume": 722023.0}, {"date": "2026-01-28", "close": 98.9, "volume": 758107.0}, {"date": "2026-01-29", "close": 97.93, "volume": 746595.0}, {"date": "2026-01-30", "close": 98.36, "volume": 1168470.0}, {"date": "2026-02-02", "close": 95.52, "volume": 630838.0}, {"date": "2026-02-03", "close": 94.17, "volume": 873003.0}, {"date": "2026-02-04", "close": 95.48, "volume": 653542.0}, {"date": "2026-02-05", "close": 93.69, "volume": 618508.0}, {"date": "2026-02-06", "close": 93.55, "volume": 1073960.0}, {"date": "2026-02-09", "close": 94.24, "volume": 859875.0}, {"date": "2026-02-10", "close": 96.58, "volume": 1055409.0}, {"date": "2026-02-11", "close": 94.78, "volume": 526640.0}, {"date": "2026-02-12", "close": 90.84, "volume": 615545.0}, {"date": "2026-02-13", "close": 89.24, "volume": 729047.0}, {"date": "2026-02-17", "close": 87.97, "volume": 1046261.0}, {"date": "2026-02-18", "close": 90.69, "volume": 1064060.0}, {"date": "2026-02-19", "close": 92.21, "volume": 849994.0}, {"date": "2026-02-20", "close": 93.71, "volume": 1051203.0}, {"date": "2026-02-23", "close": 94.0, "volume": 1056535.0}, {"date": "2026-02-24", "close": 96.19, "volume": 1261159.0}, {"date": "2026-02-25", "close": 96.14, "volume": 1171568.0}, {"date": "2026-02-26", "close": 90.37, "volume": 2349526.0}, {"date": "2026-02-27", "close": 91.93, "volume": 1283268.0}, {"date": "2026-03-02", "close": 93.78, "volume": 955425.0}, {"date": "2026-03-03", "close": 93.42, "volume": 831960.0}, {"date": "2026-03-04", "close": 90.75, "volume": 1006380.0}, {"date": "2026-03-05", "close": 90.04, "volume": 1209244.0}, {"date": "2026-03-06", "close": 83.83, "volume": 2327545.0}, {"date": "2026-03-09", "close": 85.1, "volume": 2066257.0}, {"date": "2026-03-10", "close": 83.62, "volume": 1198094.0}, {"date": "2026-03-11", "close": 85.98, "volume": 1100266.0}, {"date": "2026-03-12", "close": 84.08, "volume": 1095959.0}, {"date": "2026-03-13", "close": 86.36, "volume": 763241.0}, {"date": "2026-03-16", "close": 86.2, "volume": 923469.0}, {"date": "2026-03-17", "close": 85.94, "volume": 570694.0}, {"date": "2026-03-18", "close": 85.81, "volume": 864720.0}, {"date": "2026-03-19", "close": 87.83, "volume": 734526.0}, {"date": "2026-03-20", "close": 83.73, "volume": 1595589.0}, {"date": "2026-03-23", "close": 84.62, "volume": 1012241.0}, {"date": "2026-03-24", "close": 86.05, "volume": 1000540.0}, {"date": "2026-03-25", "close": 87.2, "volume": 968310.0}, {"date": "2026-03-26", "close": 87.57, "volume": 637335.0}, {"date": "2026-03-27", "close": 84.52, "volume": 771405.0}, {"date": "2026-03-30", "close": 85.86, "volume": 814709.0}, {"date": "2026-03-31", "close": 89.83, "volume": 1300335.0}, {"date": "2026-04-01", "close": 89.11, "volume": 965870.0}, {"date": "2026-04-02", "close": 89.07, "volume": 558653.0}, {"date": "2026-04-06", "close": 89.59, "volume": 591121.0}, {"date": "2026-04-07", "close": 88.51, "volume": 462818.0}, {"date": "2026-04-08", "close": 88.48, "volume": 1074290.0}, {"date": "2026-04-09", "close": 88.47, "volume": 650414.0}, {"date": "2026-04-10", "close": 87.48, "volume": 395670.0}, {"date": "2026-04-13", "close": 89.53, "volume": 874153.0}, {"date": "2026-04-14", "close": 91.94, "volume": 1419198.0}, {"date": "2026-04-15", "close": 91.99, "volume": 776182.0}, {"date": "2026-04-16", "close": 93.27, "volume": 927061.0}, {"date": "2026-04-17", "close": 92.21, "volume": 765825.0}, {"date": "2026-04-20", "close": 92.91, "volume": 1149167.0}, {"date": "2026-04-21", "close": 90.84, "volume": 1239058.0}, {"date": "2026-04-22", "close": 88.94, "volume": 1254469.0}, {"date": "2026-04-23", "close": 97.91, "volume": 1997905.0}, {"date": "2026-04-24", "close": 101.55, "volume": 2770267.0}, {"date": "2026-04-27", "close": 100.39, "volume": 1013499.0}, {"date": "2026-04-28", "close": 99.52, "volume": 665061.0}, {"date": "2026-04-29", "close": 101.15, "volume": 837190.0}, {"date": "2026-04-30", "close": 100.99, "volume": 676255.0}, {"date": "2026-05-01", "close": 98.65, "volume": 997996.0}, {"date": "2026-05-04", "close": 91.7, "volume": 1750467.0}, {"date": "2026-05-05", "close": 92.66, "volume": 810117.0}, {"date": "2026-05-06", "close": 92.25, "volume": 1099611.0}, {"date": "2026-05-07", "close": 88.85, "volume": 1261040.0}, {"date": "2026-05-08", "close": 88.13, "volume": 791823.0}, {"date": "2026-05-11", "close": 86.17, "volume": 1133637.0}, {"date": "2026-05-12", "close": 86.58, "volume": 928050.0}, {"date": "2026-05-13", "close": 85.555, "volume": 883957.0}, {"date": "2026-05-14", "close": 85.76, "volume": 750462.0}, {"date": "2026-05-15", "close": 86.73, "volume": 610724.0}, {"date": "2026-05-18", "close": 87.93, "volume": 553792.0}, {"date": "2026-05-19", "close": 86.73, "volume": 588721.0}, {"date": "2026-05-20", "close": 85.63, "volume": 623026.0}, {"date": "2026-05-21", "close": 85.53, "volume": 982225.0}, {"date": "2026-05-22", "close": 85.12, "volume": 588044.0}, {"date": "2026-05-26", "close": 83.065, "volume": 1668049.0}, {"date": "2026-05-27", "close": 86.88, "volume": 1017981.0}, {"date": "2026-05-28", "close": 88.43, "volume": 1076249.0}, {"date": "2026-05-29", "close": 87.21, "volume": 937843.0}, {"date": "2026-06-01", "close": 89.77, "volume": 899589.0}, {"date": "2026-06-02", "close": 87.58, "volume": 532268.0}, {"date": "2026-06-03", "close": 86.0, "volume": 606365.0}, {"date": "2026-06-04", "close": 86.16, "volume": 590473.0}, {"date": "2026-06-05", "close": 86.92, "volume": 444544.0}, {"date": "2026-06-08", "close": 86.84, "volume": 690713.0}, {"date": "2026-06-09", "close": 88.82, "volume": 633348.0}, {"date": "2026-06-10", "close": 88.66, "volume": 793283.0}, {"date": "2026-06-11", "close": 87.07, "volume": 832797.0}, {"date": "2026-06-12", "close": 86.94, "volume": 650189.0}, {"date": "2026-06-15", "close": 92.3, "volume": 1989526.0}, {"date": "2026-06-16", "close": 89.86, "volume": 1643824.0}, {"date": "2026-06-17", "close": 87.76, "volume": 1241863.0}, {"date": "2026-06-18", "close": 88.27, "volume": 1229695.0}, {"date": "2026-06-22", "close": 86.35, "volume": 884695.0}, {"date": "2026-06-23", "close": 86.32, "volume": 898994.0}, {"date": "2026-06-24", "close": 84.61, "volume": 1137119.0}, {"date": "2026-06-25", "close": 83.98, "volume": 1523146.0}, {"date": "2026-06-26", "close": 88.93, "volume": 2723885.0}, {"date": "2026-06-29", "close": 90.87, "volume": 1304121.0}, {"date": "2026-06-30", "close": 89.64, "volume": 825148.0}, {"date": "2026-07-01", "close": 89.15, "volume": 910662.0}, {"date": "2026-07-02", "close": 90.91, "volume": 803305.0}, {"date": "2026-07-06", "close": 89.24, "volume": 1102392.0}, {"date": "2026-07-07", "close": 86.23, "volume": 1060682.0}, {"date": "2026-07-08", "close": 85.3, "volume": 870407.0}, {"date": "2026-07-09", "close": 86.13, "volume": 918062.0}, {"date": "2026-07-10", "close": 85.52, "volume": 792774.0}, {"date": "2026-07-13", "close": 83.75, "volume": 760680.0}, {"date": "2026-07-14", "close": 83.5, "volume": 743946.0}, {"date": "2026-07-15", "close": 84.66, "volume": 742857.0}, {"date": "2026-07-16", "close": 86.29, "volume": 469864.0}, {"date": "2026-07-17", "close": 83.95, "volume": 552365.0}, {"date": "2026-07-20", "close": 83.71, "volume": 707639.0}, {"date": "2026-07-21", "close": 83.33, "volume": 521025.0}, {"date": "2026-07-22", "close": 82.14, "volume": 544444.0}, {"date": "2026-07-23", "close": 83.75, "volume": 957070.0}, {"date": "2026-07-24", "close": 86.5, "volume": 740058.0}, {"date": "2026-07-27", "close": 88.17, "volume": 1082511.0}, {"date": "2026-07-28", "close": 89.22, "volume": 805668.0}, {"date": "2026-07-29", "close": 88.53, "volume": 1419854.0}, {"date": "2026-07-30", "close": 82.69, "volume": 3739384.0}, {"date": "2026-07-31", "close": 84.3, "volume": 1598724.0}, {"date": "2026-08-03", "close": 83.47, "volume": 1350592.0}, {"date": "2026-08-04", "close": 85.35, "volume": 1405101.0}, {"date": "2026-08-05", "close": 86.41, "volume": 1164002.0}, {"date": "2026-08-06", "close": 86.88, "volume": 1274390.0}, {"date": "2026-08-07", "close": 87.86, "volume": 1019487.0}], "refreshing": true}