{"ticker": "CTAS", "overview": {"cik": "723254", "ticker": "CTAS", "name": "CINTAS CORP", "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "sic": "2320", "announcements": [{"form": "10-Q", "date": "2026-10-07", "title": "Quarterly report", "accession": "0000723254-26-000047", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-06", "title": "FORM 8-K", "accession": "0000950103-26-015293", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-23", "title": "Material event", "accession": "0000723254-26-000044", "price_sensitive": true}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0000950103-26-014128", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0000950103-26-014126", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0000950103-26-014125", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0000950103-26-014124", "price_sensitive": false}, {"form": "ARS", "date": "2026-09-15", "title": "10-K", "accession": "0000723254-26-000042", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-15", "title": "Form DEFA14A", "accession": "0000723254-26-000041", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-09-15", "title": "Proxy statement", "accession": "0000723254-26-000040", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-08-28", "title": "Form PRE 14A", "accession": "0000723254-26-000031", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-27", "title": "FORM 8-K", "accession": "0000950103-26-013001", "price_sensitive": true}, {"form": "4/A", "date": "2026-08-13", "title": "FORM 4/A", "accession": "0000950103-26-012363", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0000950103-26-012278", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0000950103-26-012277", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0000950103-26-012276", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0000950103-26-012275", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0000950103-26-012274", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "FORM 8-K", "accession": "0000950103-26-011666", "price_sensitive": true}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0000950103-26-011495", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0000950103-26-011493", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0000950103-26-011492", "price_sensitive": false}, {"form": "10-K", "date": "2026-07-29", "title": "Annual report", "accession": "0000723254-26-000028", "price_sensitive": true}, {"form": "4", "date": "2026-07-23", "title": "FORM 4", "accession": "0000950103-26-011109", "price_sensitive": false}, {"form": "144", "date": "2026-07-22", "title": "Notice of proposed sale", "accession": "0001959173-26-005320", "price_sensitive": false}]}, "description": "CINTAS CORP trades as CTAS on the NASDAQ and is registered in the United States, classified under Men's & Boys' Furnishgs, Work Clothg, & Allied Garments (SIC 2320). Privy Trades holds 32 insider filings for the company, in July 2026. Across those, 1 insider disclosed 1 sale totalling $872.16K. The most recent filing on record is dated 28 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 872163.7000000001, "net": -872163.7000000001, "insiders": 1, "first_date": "2026-07-22", "last_date": "2026-07-22"}, "metrics": {"ticker": "CTAS", "has_prices": true, "as_of": "2026-08-07", "last": 203.05, "prev_close": 202.15, "change": 0.9000000000000057, "change_pct": 0.00445213950037104, "session_volume": 1569019.0, "vwap_5": 202.86148228277355, "vwap_20": 202.65683200593134, "vwap_60": 184.87297619850264, "vwap_250": 188.7611168111321, "high_52w": 216.53, "low_52w": 163.55, "avg_volume_20": 2672852.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000950103-26-016449", "src": "INSIDERS", "ticker": "CTAS", "cik": "723254", "company": "CINTAS CORP", "company_raw": "CINTAS CORP", "who": "Robert E. Coletti", "who_key": "Coletti Robert E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "Director files routine paperwork on CTAS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1681153/000095010326016449/0000950103-26-016449-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8084}, {"id": "0000950103-26-016448", "src": "INSIDERS", "ticker": "CTAS", "cik": "723254", "company": "CINTAS CORP", "company_raw": "CINTAS CORP", "who": "Ronald W. Tysoe", "who_key": "TYSOE RONALD W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "Director files routine paperwork on CTAS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1184472/000095010326016448/0000950103-26-016448-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8084}, {"id": "0000950103-26-016447", "src": "INSIDERS", "ticker": "CTAS", "cik": "723254", "company": "CINTAS CORP", "company_raw": "CINTAS CORP", "who": "Karen L. Carnahan", "who_key": "CARNAHAN KAREN L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "Director files routine paperwork on CTAS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1189283/000095010326016447/0000950103-26-016447-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8084}, {"id": "0000950103-26-016446", "src": "INSIDERS", "ticker": "CTAS", "cik": "723254", "company": "CINTAS CORP", "company_raw": "CINTAS CORP", "who": "Joseph Scaminace", "who_key": "SCAMINACE JOSEPH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "Director files routine paperwork on CTAS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1203526/000095010326016446/0000950103-26-016446-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8084}, {"id": "0000950103-26-016445", "src": "INSIDERS", "ticker": "CTAS", "cik": "723254", "company": "CINTAS CORP", "company_raw": "CINTAS CORP", "who": "Martin Mucci", "who_key": "MUCCI MARTIN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "Director files routine paperwork on CTAS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1227211/000095010326016445/0000950103-26-016445-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8084}, {"id": "0000950103-26-016443", "src": "INSIDERS", "ticker": "CTAS", "cik": "723254", "company": "CINTAS CORP", "company_raw": "CINTAS CORP", "who": "Beverly K. Carmichael", "who_key": "Carmichael Beverly K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "Director files routine paperwork on CTAS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1595833/000095010326016443/0000950103-26-016443-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8084}, {"id": "0000950103-26-016444", "src": "INSIDERS", "ticker": "CTAS", "cik": "723254", "company": "CINTAS CORP", "company_raw": "CINTAS CORP", "who": "Melanie W. Barstad", "who_key": "Barstad Melanie W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "Director files routine paperwork on CTAS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1532768/000095010326016444/0000950103-26-016444-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9524}, {"id": "0000950103-26-012363", "src": "INSIDERS", "ticker": "CTAS", "cik": "723254", "company": "CINTAS CORP", "company_raw": "CINTAS CORP", "who": "Jim Rozakis", "who_key": "Rozakis Jim", "role": "President & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 819151.11, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "President files routine paperwork on CTAS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1977713/000095010326012363/0000950103-26-012363-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121844}, {"id": "0000950103-26-012278", "src": "INSIDERS", "ticker": "CTAS", "cik": "723254", "company": "CINTAS CORP", "company_raw": "CINTAS CORP", "who": "Todd M. Schneider", "who_key": "Schneider Todd M.", "role": "CEO and Director, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 18962101.53, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "CEO files routine paperwork on CTAS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1744882/000095010326012278/0000950103-26-012278-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121844}, {"id": "0000950103-26-012277", "src": "INSIDERS", "ticker": "CTAS", "cik": "723254", "company": "CINTAS CORP", "company_raw": "CINTAS CORP", "who": "Scott D. Farmer", "who_key": "FARMER SCOTT D", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 3396000.63, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "Director files routine paperwork on CTAS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1189287/000095010326012277/0000950103-26-012277-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121844}, {"id": "0000950103-26-012276", "src": "INSIDERS", "ticker": "CTAS", "cik": "723254", "company": "CINTAS CORP", "company_raw": "CINTAS CORP", "who": "Scott Garula", "who_key": "Garula Scott", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2767599.6300000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "CFO files routine paperwork on CTAS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2070916/000095010326012276/0000950103-26-012276-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121844}, {"id": "0000950103-26-012275", "src": "INSIDERS", "ticker": "CTAS", "cik": "723254", "company": "CINTAS CORP", "company_raw": "CINTAS CORP", "who": "David Brock Denton", "who_key": "Denton David Brock", "role": "EVP, Secretary & Gen Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1864323.87, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "Insider files routine paperwork on CTAS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1865181/000095010326012275/0000950103-26-012275-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121844}, {"id": "0000950103-26-012274", "src": "INSIDERS", "ticker": "CTAS", "cik": "723254", "company": "CINTAS CORP", "company_raw": "CINTAS CORP", "who": "Jim Rozakis", "who_key": "Rozakis Jim", "role": "President & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3018960.0300000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "President files routine paperwork on CTAS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1977713/000095010326012274/0000950103-26-012274-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121844}, {"id": "0000950103-26-011109", "src": "INSIDERS", "ticker": "CTAS", "cik": "723254", "company": "CINTAS CORP", "company_raw": "CINTAS CORP", "who": "Ronald W. Tysoe", "who_key": "TYSOE RONALD W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 872163.7000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "Director sells $872K of CTAS", "source_url": "https://www.sec.gov/Archives/edgar/data/723254/000095010326011109/0000950103-26-011109-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149204}, {"id": "13DG-0002100119-26-000362", "src": "13DG", "ticker": "CTAS", "cik": "723254", "company": "CINTAS CORP", "company_raw": "CINTAS CORP", "who": "Cintas Corp", "who_key": "CINTAS CORP", "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": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "CINTAS CORP crosses 5% of CTAS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/723254/0002100119-26-000362-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "HOUSE-2025-20032211-T27", "src": "CONGRESS", "ticker": "CTAS", "cik": "", "company": "CINTAS CORP", "company_raw": ": New\nS O: Fidelity Rollover IRA\nSP Cintas Corporation - Common Stock", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Valerie Hoyle offloads CTAS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf", "trade_date": "2025-09-23", "timestamp": "2025-09-23", "mins": 584084}, {"id": "HOUSE-2025-20032129-T18", "src": "CONGRESS", "ticker": "CTAS", "cik": "", "company": "CINTAS CORP", "company_raw": "les Schwab Brokerage Account 924\nSP Cintas Corporation - Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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. Lisa McClain offloads CTAS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf", "trade_date": "2025-09-11", "timestamp": "2025-09-11", "mins": 601364}, {"id": "HOUSE-2025-20030387-T68", "src": "CONGRESS", "ticker": "CTAS", "cik": "", "company": "CINTAS CORP", "company_raw": "ndard Unit Trust\nD: Account Closing\nCintas Corporation - Common Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve offloads CTAS ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777044}, {"id": "HOUSE-2025-20030387-T69", "src": "CONGRESS", "ticker": "CTAS", "cik": "", "company": "CINTAS CORP", "company_raw": "ndard Unit Trust\nD: Account Closing\nCintas Corporation - Common Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve offloads CTAS ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf", "trade_date": "2025-05-08", "timestamp": "2025-05-08", "mins": 782804}, {"id": "HOUSE-2025-20030231-T32", "src": "CONGRESS", "ticker": "CTAS", "cik": "", "company": "CINTAS CORP", "company_raw": "d Unit Trust\nD: Portfolio Rebalance\nCintas Corporation - Common Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve adds CTAS to the portfolio ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf", "trade_date": "2025-04-07", "timestamp": "2025-04-07", "mins": 827444}, {"id": "HOUSE-2025-20026587-T3", "src": "CONGRESS", "ticker": "CTAS", "cik": "", "company": "CINTAS CORP", "company_raw": "01/08/2025$1,001 - $15,000\nF S: New\nCintas Corporation - Common Stock", "who": "Hon. Rick Larsen", "who_key": "Hon. Rick Larsen", "role": "House \u00b7 WA02", "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. Rick Larsen files a buy in CTAS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026587.pdf", "trade_date": "2025-01-07", "timestamp": "2025-01-07", "mins": 957044}, {"id": "HOUSE-2025-20030891-T136", "src": "CONGRESS", "ticker": "CTAS", "cik": "", "company": "CINTAS CORP", "company_raw": "les Schwab Brokerage Account 924\nSP Cintas Corporation - Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain picks up CTAS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2024-12-11", "timestamp": "2024-12-11", "mins": 995924}, {"id": "HOUSE-2025-20032070-T50", "src": "CONGRESS", "ticker": "CTAS", "cik": "", "company": "CINTAS CORP", "company_raw": ": New\nS O: Fidelity Rollover IRA\nSP Cintas Corporation - Common Stock", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Valerie Hoyle buys CTAS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf", "trade_date": "2024-10-29", "timestamp": "2024-10-29", "mins": 1057844}, {"id": "HOUSE-2024-20025287-T0", "src": "CONGRESS", "ticker": "CTAS", "cik": "", "company": "CINTAS CORP", "company_raw": "n\nDate\nAmount Cap.\nGains >\n$200?\nSP Cintas Corporation - Common Stock", "who": "Hon. Richard W. Allen", "who_key": "Hon. Richard W. Allen", "role": "House \u00b7 GA12", "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. Richard W. Allen adds CTAS to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025287.pdf", "trade_date": "2024-05-20", "timestamp": "2024-05-20", "mins": 1291124}, {"id": "SENATE-0a25588da3f84ed6971a706097f78e3a-88", "src": "CONGRESS", "ticker": "CTAS", "cik": "", "company": "CINTAS CORP", "company_raw": "Cintas Corporation - Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas H Tuberville sells CTAS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/", "trade_date": "2024-05-03", "timestamp": "2024-05-03", "mins": 1315604}, {"id": "SENATE-b5272e540ad8462c97f59af1ea47b1f1-88", "src": "CONGRESS", "ticker": "CTAS", "cik": "", "company": "CINTAS CORP", "company_raw": "Cintas Corporation - Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas H Tuberville sells CTAS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5272e54-0ad8-462c-97f5-9af1ea47b1f1/", "trade_date": "2024-05-03", "timestamp": "2024-05-03", "mins": 1315604}, {"id": "HOUSE-2023-20023083-T24", "src": "CONGRESS", "ticker": "CTAS", "cik": "", "company": "CINTAS CORP", "company_raw": "S: New\nS O: John Marshall Collins Rollover IRA\nSP Cintas Corporation", "who": "Hon. Zoe Lofgren", "who_key": "Hon. Zoe Lofgren", "role": "House \u00b7 CA18", "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. Zoe Lofgren offloads CTAS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023083.pdf", "trade_date": "2023-05-25", "timestamp": "2023-05-25", "mins": 1810964}, {"id": "HOUSE-2023-20022653-T55", "src": "CONGRESS", "ticker": "CTAS", "cik": "", "company": "CINTAS CORP", "company_raw": "Daniel Goldman Grandchildren 1986 Trust > TLH ADR\nCintas Corporation", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Daniel Goldman buys CTAS ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf", "trade_date": "2023-03-06", "timestamp": "2023-03-06", "mins": 1926164}, {"id": "HOUSE-2023-20022407-T27", "src": "CONGRESS", "ticker": "CTAS", "cik": "", "company": "CINTAS CORP", "company_raw": "Daniel Goldman Grandchildren 1986 Trust > TACS R3K\nCintas Corporation", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Daniel Goldman dumps CTAS ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf", "trade_date": "2023-01-31", "timestamp": "2023-01-31", "mins": 1975124}, {"id": "SENATE-c9da6beafa144a3a9d8b1745e834da59-37", "src": "CONGRESS", "ticker": "CTAS", "cik": "", "company": "CINTAS CORP", "company_raw": "Cintas Corporation - Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas H Tuberville sells CTAS ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/c9da6bea-fa14-4a3a-9d8b-1745e834da59/", "trade_date": "2022-01-21", "timestamp": "2022-01-21", "mins": 2515124}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000362", "src": "13DG", "ticker": "CTAS", "cik": "723254", "company": "CINTAS CORP", "company_raw": "CINTAS CORP", "who": "Cintas Corp", "who_key": "CINTAS CORP", "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": "Men's & Boys' Furnishgs, Work Clothg, & Allied Garments", "country": "United States", "headline": "CINTAS CORP crosses 5% of CTAS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/723254/0002100119-26-000362-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}], "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": "Cintas Corporation - Common Stock", "new_value": "CINTAS CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000723254", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000723254", "applied": 1, "detected_at": "2026-09-11T07:46:23.125803"}]}, "key_people": [{"who": "Ronald W. Tysoe", "who_key": "TYSOE RONALD W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 872163.7000000001, "net": -872163.7000000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 872163.7000000001, "date": "2026-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723254/000095010326011109/0000950103-26-011109-index.htm"}], "latest": {"action": "SELL", "amount": 872163.7000000001, "date": "2026-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/723254/000095010326011109/0000950103-26-011109-index.htm"}}, {"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 50001.0, "sold": 65002.0, "net": -15001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2025-05-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}, {"action": "BUY", "amount": 50001.0, "date": "2025-04-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}}, {"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 32004.0, "net": -31003.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-05-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/"}, {"action": "SELL", "amount": 1001.0, "date": "2024-05-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5272e54-0ad8-462c-97f5-9af1ea47b1f1/"}, {"action": "SELL", "amount": 15001.0, "date": "2022-01-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c9da6bea-fa14-4a3a-9d8b-1745e834da59/"}, {"action": "SELL", "amount": 15001.0, "date": "2022-01-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c9da6bea-fa14-4a3a-9d8b-1745e834da59/"}, {"action": "BUY", "amount": 1001.0, "date": "2021-09-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1cec047-73fd-4433-9ac4-bbd4a32db7d5/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-05-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 15001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2023-03-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2023-01-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2023-03-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}}, {"who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "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": "2025-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-10-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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": "2025-09-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-12-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-09-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf"}}, {"who": "Hon. Zoe Lofgren", "who_key": "Hon. Zoe Lofgren", "role": "House \u00b7 CA18", "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": "2023-05-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023083.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-05-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023083.pdf"}}, {"who": "Hon. Rick Larsen", "who_key": "Hon. Rick Larsen", "role": "House \u00b7 WA02", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-01-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026587.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-01-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026587.pdf"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-10-07", "title": "Quarterly report", "accession": "0000723254-26-000047", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-06", "title": "FORM 8-K", "accession": "0000950103-26-015293", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-23", "title": "Material event", "accession": "0000723254-26-000044", "price_sensitive": true}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0000950103-26-014128", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0000950103-26-014126", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0000950103-26-014125", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0000950103-26-014124", "price_sensitive": false}, {"form": "ARS", "date": "2026-09-15", "title": "10-K", "accession": "0000723254-26-000042", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-09-15", "title": "Form DEFA14A", "accession": "0000723254-26-000041", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-09-15", "title": "Proxy statement", "accession": "0000723254-26-000040", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-08-28", "title": "Form PRE 14A", "accession": "0000723254-26-000031", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-27", "title": "FORM 8-K", "accession": "0000950103-26-013001", "price_sensitive": true}, {"form": "4/A", "date": "2026-08-13", "title": "FORM 4/A", "accession": "0000950103-26-012363", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0000950103-26-012278", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0000950103-26-012277", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0000950103-26-012276", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0000950103-26-012275", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0000950103-26-012274", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "FORM 8-K", "accession": "0000950103-26-011666", "price_sensitive": true}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0000950103-26-011495", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0000950103-26-011493", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0000950103-26-011492", "price_sensitive": false}, {"form": "10-K", "date": "2026-07-29", "title": "Annual report", "accession": "0000723254-26-000028", "price_sensitive": true}, {"form": "4", "date": "2026-07-23", "title": "FORM 4", "accession": "0000950103-26-011109", "price_sensitive": false}, {"form": "144", "date": "2026-07-22", "title": "Notice of proposed sale", "accession": "0001959173-26-005320", "price_sensitive": false}], "performance": {"ticker": "CTAS", "has_prices": true, "summary": {"n": 7, "avg": 0.3142790699518264, "win_rate": 0.7142857142857143, "best": 1.1336625860347818, "worst": -0.03754088258994164, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 50001.0, "date": "2025-04-07", "score": 0.0, "ref_price": 190.54, "return": 0.0656555054056892}, {"who": "Hon. Rick Larsen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA02", "amount": 1001.0, "date": "2025-01-07", "score": 0.0, "ref_price": 188.72, "return": 0.07593259855871139}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2024-12-11", "score": 0.0, "ref_price": 210.97, "return": -0.03754088258994164}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 209.14, "return": -0.02911925026298162}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 1001.0, "date": "2024-05-20", "score": 0.0, "ref_price": 174.365, "return": 0.1645112264502624}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-03-06", "score": 0.0, "ref_price": 111.1475, "return": 0.8268517060662635}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2021-09-30", "score": 0.0, "ref_price": 95.165, "return": 1.1336625860347818}]}, "price_series": [{"date": "2016-08-08", "close": 26.6375, "volume": 1731076.0}, {"date": "2016-08-09", "close": 26.705, "volume": 2129480.0}, {"date": "2016-08-10", "close": 26.845, "volume": 1506972.0}, {"date": "2016-08-11", "close": 26.8775, "volume": 2580752.0}, {"date": "2016-08-12", "close": 26.8375, "volume": 1237452.0}, {"date": "2016-08-15", "close": 26.855, "volume": 1715860.0}, {"date": "2016-08-16", "close": 28.2475, "volume": 9035000.0}, {"date": "2016-08-17", "close": 28.9125, "volume": 6874744.0}, {"date": "2016-08-18", "close": 28.4725, "volume": 2694468.0}, {"date": "2016-08-19", "close": 28.4475, "volume": 4075544.0}, {"date": "2016-08-22", "close": 28.5075, "volume": 1711408.0}, {"date": "2016-08-23", "close": 28.6325, "volume": 1593748.0}, {"date": "2016-08-24", "close": 28.6125, "volume": 1489300.0}, {"date": "2016-08-25", "close": 29.01, "volume": 3159552.0}, {"date": "2016-08-26", "close": 28.9275, "volume": 2192252.0}, {"date": "2016-08-29", "close": 29.095, "volume": 1726112.0}, {"date": "2016-08-30", "close": 29.26, "volume": 2092788.0}, {"date": "2016-08-31", "close": 29.3775, "volume": 2848236.0}, {"date": "2016-09-01", "close": 29.425, "volume": 1904696.0}, {"date": "2016-09-02", "close": 29.71, "volume": 2233932.0}, {"date": "2016-09-06", "close": 29.7875, "volume": 2183044.0}, {"date": "2016-09-07", "close": 29.575, "volume": 2840812.0}, {"date": "2016-09-08", "close": 29.2975, "volume": 1959076.0}, {"date": "2016-09-09", "close": 28.4525, "volume": 5355676.0}, {"date": "2016-09-12", "close": 28.6825, "volume": 3718916.0}, {"date": "2016-09-13", "close": 28.235, "volume": 4372796.0}, {"date": "2016-09-14", "close": 28.285, "volume": 3331536.0}, {"date": "2016-09-15", "close": 28.5225, "volume": 2735340.0}, {"date": "2016-09-16", "close": 28.33, "volume": 4370844.0}, {"date": "2016-09-19", "close": 28.33, "volume": 1578596.0}, {"date": "2016-09-20", "close": 28.465, "volume": 2008096.0}, {"date": "2016-09-21", "close": 28.6775, "volume": 2166636.0}, {"date": "2016-09-22", "close": 28.775, "volume": 1570108.0}, {"date": "2016-09-23", "close": 28.54, "volume": 1412772.0}, {"date": "2016-09-26", "close": 28.2975, "volume": 1738420.0}, {"date": "2016-09-27", "close": 28.3575, "volume": 2902616.0}, {"date": "2016-09-28", "close": 29.0425, "volume": 5900824.0}, {"date": "2016-09-29", "close": 27.84, "volume": 6044944.0}, {"date": "2016-09-30", "close": 28.15, "volume": 5656000.0}, {"date": "2016-10-03", "close": 28.105, "volume": 3141804.0}, {"date": "2016-10-04", "close": 27.87, "volume": 3357188.0}, {"date": "2016-10-05", "close": 27.73, "volume": 3086124.0}, {"date": "2016-10-06", "close": 27.94, "volume": 2028024.0}, {"date": "2016-10-07", "close": 27.615, "volume": 2357984.0}, {"date": "2016-10-10", "close": 27.695, "volume": 1871868.0}, {"date": "2016-10-11", "close": 27.33, "volume": 2055712.0}, {"date": "2016-10-12", "close": 27.4375, "volume": 1553524.0}, {"date": "2016-10-13", "close": 27.3325, "volume": 1660396.0}, {"date": "2016-10-14", "close": 27.3125, "volume": 1298256.0}, {"date": "2016-10-17", "close": 27.0625, "volume": 1678636.0}, {"date": "2016-10-18", "close": 27.1, "volume": 2204312.0}, {"date": "2016-10-19", "close": 27.02, "volume": 2196424.0}, {"date": "2016-10-20", "close": 26.6425, "volume": 3856788.0}, {"date": "2016-10-21", "close": 26.6125, "volume": 2665540.0}, {"date": "2016-10-24", "close": 26.7425, "volume": 1520080.0}, {"date": "2016-10-25", "close": 26.6825, "volume": 2392668.0}, {"date": "2016-10-26", "close": 26.6525, "volume": 1853756.0}, {"date": "2016-10-27", "close": 26.4175, "volume": 1653064.0}, {"date": "2016-10-28", "close": 26.4825, "volume": 1884940.0}, {"date": "2016-10-31", "close": 26.6675, "volume": 2907460.0}, {"date": "2016-11-01", "close": 26.09, "volume": 3372184.0}, {"date": "2016-11-02", "close": 25.6425, "volume": 2933304.0}, {"date": "2016-11-03", "close": 25.7475, "volume": 2328292.0}, {"date": "2016-11-04", "close": 25.765, "volume": 1975084.0}, {"date": "2016-11-07", "close": 26.2025, "volume": 1752236.0}, {"date": "2016-11-08", "close": 26.4075, "volume": 1649784.0}, {"date": "2016-11-09", "close": 26.8725, "volume": 3264852.0}, {"date": "2016-11-10", "close": 26.995, "volume": 3221616.0}, {"date": "2016-11-11", "close": 27.18, "volume": 2598536.0}, {"date": "2016-11-14", "close": 27.26, "volume": 2839072.0}, {"date": "2016-11-15", "close": 27.285, "volume": 2519564.0}, {"date": "2016-11-16", "close": 27.2475, "volume": 1768588.0}, {"date": "2016-11-17", "close": 27.6, "volume": 2325132.0}, {"date": "2016-11-18", "close": 27.9275, "volume": 6091540.0}, {"date": "2016-11-21", "close": 28.1975, "volume": 2371860.0}, {"date": "2016-11-22", "close": 28.71, "volume": 2892332.0}, {"date": "2016-11-23", "close": 28.83, "volume": 2333412.0}, {"date": "2016-11-25", "close": 29.1225, "volume": 1143620.0}, {"date": "2016-11-28", "close": 29.0325, "volume": 2686380.0}, {"date": "2016-11-29", "close": 28.895, "volume": 2168020.0}, {"date": "2016-11-30", "close": 28.65, "volume": 2870192.0}, {"date": "2016-12-01", "close": 28.9725, "volume": 2525084.0}, {"date": "2016-12-02", "close": 29.1625, "volume": 2213228.0}, {"date": "2016-12-05", "close": 29.5125, "volume": 2728776.0}, {"date": "2016-12-06", "close": 29.6, "volume": 2153796.0}, {"date": "2016-12-07", "close": 30.0925, "volume": 2127120.0}, {"date": "2016-12-08", "close": 30.1375, "volume": 1919140.0}, {"date": "2016-12-09", "close": 30.1775, "volume": 1925828.0}, {"date": "2016-12-12", "close": 30.095, "volume": 2829696.0}, {"date": "2016-12-13", "close": 30.1375, "volume": 2516760.0}, {"date": "2016-12-14", "close": 29.8825, "volume": 2625824.0}, {"date": "2016-12-15", "close": 30.0025, "volume": 2610208.0}, {"date": "2016-12-16", "close": 29.9225, "volume": 14390736.0}, {"date": "2016-12-19", "close": 30.0375, "volume": 3230408.0}, {"date": "2016-12-20", "close": 29.945, "volume": 1902176.0}, {"date": "2016-12-21", "close": 29.8775, "volume": 2211072.0}, {"date": "2016-12-22", "close": 30.0225, "volume": 4018976.0}, {"date": "2016-12-23", "close": 29.09, "volume": 9567264.0}, {"date": "2016-12-27", "close": 29.1375, "volume": 2516248.0}, {"date": "2016-12-28", "close": 28.9, "volume": 1855916.0}, {"date": "2016-12-29", "close": 29.08, "volume": 2053488.0}, {"date": "2016-12-30", "close": 28.89, "volume": 2791960.0}, {"date": "2017-01-03", "close": 29.08, "volume": 3436316.0}, {"date": "2017-01-04", "close": 29.3275, "volume": 2493688.0}, {"date": "2017-01-05", "close": 29.07, "volume": 2394672.0}, {"date": "2017-01-06", "close": 29.175, "volume": 1718896.0}, {"date": "2017-01-09", "close": 28.87, "volume": 2098852.0}, {"date": "2017-01-10", "close": 28.695, "volume": 3579672.0}, {"date": "2017-01-11", "close": 28.83, "volume": 1864192.0}, {"date": "2017-01-12", "close": 28.6, "volume": 2343960.0}, {"date": "2017-01-13", "close": 28.64, "volume": 1795932.0}, {"date": "2017-01-17", "close": 28.4175, "volume": 1222424.0}, {"date": "2017-01-18", "close": 28.4925, "volume": 1698708.0}, {"date": "2017-01-19", "close": 28.435, "volume": 1529728.0}, {"date": "2017-01-20", "close": 28.47, "volume": 1487680.0}, {"date": "2017-01-23", "close": 28.46, "volume": 1069976.0}, {"date": "2017-01-24", "close": 28.8775, "volume": 2437080.0}, {"date": "2017-01-25", "close": 29.1875, "volume": 3135500.0}, {"date": "2017-01-26", "close": 29.3475, "volume": 1741996.0}, {"date": "2017-01-27", "close": 29.3225, "volume": 1912648.0}, {"date": "2017-01-30", "close": 29.05, "volume": 1553484.0}, {"date": "2017-01-31", "close": 29.0275, "volume": 2589036.0}, {"date": "2017-02-01", "close": 28.7125, "volume": 3098248.0}, {"date": "2017-02-02", "close": 28.805, "volume": 2364048.0}, {"date": "2017-02-03", "close": 29.0275, "volume": 1538408.0}, {"date": "2017-02-06", "close": 28.74, "volume": 1962228.0}, {"date": "2017-02-07", "close": 28.6975, "volume": 2251312.0}, {"date": "2017-02-08", "close": 28.5875, "volume": 1708600.0}, {"date": "2017-02-09", "close": 28.84, "volume": 1896460.0}, {"date": "2017-02-10", "close": 29.18, "volume": 2047640.0}, {"date": "2017-02-13", "close": 29.2475, "volume": 1793080.0}, {"date": "2017-02-14", "close": 29.255, "volume": 1449228.0}, {"date": "2017-02-15", "close": 29.6025, "volume": 2030708.0}, {"date": "2017-02-16", "close": 29.8775, "volume": 1856532.0}, {"date": "2017-02-17", "close": 29.6525, "volume": 5742140.0}, {"date": "2017-02-21", "close": 29.61, "volume": 1781804.0}, {"date": "2017-02-22", "close": 29.7, "volume": 1942116.0}, {"date": "2017-02-23", "close": 29.6075, "volume": 1580936.0}, {"date": "2017-02-24", "close": 29.7675, "volume": 1578324.0}, {"date": "2017-02-27", "close": 29.7775, "volume": 995812.0}, {"date": "2017-02-28", "close": 29.5025, "volume": 1653392.0}, {"date": "2017-03-01", "close": 29.9075, "volume": 2343652.0}, {"date": "2017-03-02", "close": 29.635, "volume": 1666568.0}, {"date": "2017-03-03", "close": 29.6025, "volume": 1687836.0}, {"date": "2017-03-06", "close": 29.6525, "volume": 1148100.0}, {"date": "2017-03-07", "close": 29.5675, "volume": 1672028.0}, {"date": "2017-03-08", "close": 29.59, "volume": 1304436.0}, {"date": "2017-03-09", "close": 29.4675, "volume": 1331776.0}, {"date": "2017-03-10", "close": 29.7575, "volume": 1799584.0}, {"date": "2017-03-13", "close": 29.7825, "volume": 1346776.0}, {"date": "2017-03-14", "close": 29.6125, "volume": 1293732.0}, {"date": "2017-03-15", "close": 29.865, "volume": 1661620.0}, {"date": "2017-03-16", "close": 29.81, "volume": 1204368.0}, {"date": "2017-03-17", "close": 31.2175, "volume": 8882148.0}, {"date": "2017-03-20", "close": 31.0775, "volume": 4105816.0}, {"date": "2017-03-21", "close": 30.945, "volume": 3991452.0}, {"date": "2017-03-22", "close": 31.0925, "volume": 3410948.0}, {"date": "2017-03-23", "close": 31.4875, "volume": 5657436.0}, {"date": "2017-03-24", "close": 31.2825, "volume": 2838020.0}, {"date": "2017-03-27", "close": 31.28, "volume": 2448400.0}, {"date": "2017-03-28", "close": 31.55, "volume": 2009668.0}, {"date": "2017-03-29", "close": 31.61, "volume": 2749152.0}, {"date": "2017-03-30", "close": 31.745, "volume": 1807288.0}, {"date": "2017-03-31", "close": 31.635, "volume": 2571244.0}, {"date": "2017-04-03", "close": 31.1875, "volume": 2756560.0}, {"date": "2017-04-04", "close": 31.21, "volume": 1757348.0}, {"date": "2017-04-05", "close": 30.9425, "volume": 1799984.0}, {"date": "2017-04-06", "close": 30.8025, "volume": 2068248.0}, {"date": "2017-04-07", "close": 30.64, "volume": 2824512.0}, {"date": "2017-04-10", "close": 30.665, "volume": 2416636.0}, {"date": "2017-04-11", "close": 30.74, "volume": 1924732.0}, {"date": "2017-04-12", "close": 30.595, "volume": 1256256.0}, {"date": "2017-04-13", "close": 30.42, "volume": 1216056.0}, {"date": "2017-04-17", "close": 30.745, "volume": 1238884.0}, {"date": "2017-04-18", "close": 30.5925, "volume": 1383120.0}, {"date": "2017-04-19", "close": 30.6625, "volume": 1327584.0}, {"date": "2017-04-20", "close": 30.775, "volume": 1512508.0}, {"date": "2017-04-21", "close": 30.785, "volume": 1746868.0}, {"date": "2017-04-24", "close": 31.3625, "volume": 2202756.0}, {"date": "2017-04-25", "close": 31.2775, "volume": 2009972.0}, {"date": "2017-04-26", "close": 31.0575, "volume": 2100892.0}, {"date": "2017-04-27", "close": 30.985, "volume": 1735748.0}, {"date": "2017-04-28", "close": 30.6175, "volume": 2637344.0}, {"date": "2017-05-01", "close": 30.395, "volume": 2937272.0}, {"date": "2017-05-02", "close": 30.4525, "volume": 1732636.0}, {"date": "2017-05-03", "close": 30.22, "volume": 2045076.0}, {"date": "2017-05-04", "close": 30.485, "volume": 1382168.0}, {"date": "2017-05-05", "close": 30.7475, "volume": 1284164.0}, {"date": "2017-05-08", "close": 30.2275, "volume": 1858928.0}, {"date": "2017-05-09", "close": 30.375, "volume": 1411380.0}, {"date": "2017-05-10", "close": 30.36, "volume": 1693528.0}, {"date": "2017-05-11", "close": 30.635, "volume": 1810640.0}, {"date": "2017-05-12", "close": 30.575, "volume": 1556796.0}, {"date": "2017-05-15", "close": 30.5925, "volume": 1239628.0}, {"date": "2017-05-16", "close": 30.6425, "volume": 1921332.0}, {"date": "2017-05-17", "close": 30.0425, "volume": 2073516.0}, {"date": "2017-05-18", "close": 30.145, "volume": 1969132.0}, {"date": "2017-05-19", "close": 30.255, "volume": 7110164.0}, {"date": "2017-05-22", "close": 30.435, "volume": 1611912.0}, {"date": "2017-05-23", "close": 30.5975, "volume": 1452648.0}, {"date": "2017-05-24", "close": 31.1725, "volume": 1884760.0}, {"date": "2017-05-25", "close": 31.3875, "volume": 1186912.0}, {"date": "2017-05-26", "close": 31.29, "volume": 1113328.0}, {"date": "2017-05-30", "close": 31.1875, "volume": 1335544.0}, {"date": "2017-05-31", "close": 31.47, "volume": 2689744.0}, {"date": "2017-06-01", "close": 31.7325, "volume": 1568036.0}, {"date": "2017-06-02", "close": 32.07, "volume": 1276828.0}, {"date": "2017-06-05", "close": 31.6525, "volume": 1440888.0}, {"date": "2017-06-06", "close": 31.1575, "volume": 1435076.0}, {"date": "2017-06-07", "close": 31.1225, "volume": 1338116.0}, {"date": "2017-06-08", "close": 30.9175, "volume": 2049808.0}, {"date": "2017-06-09", "close": 30.925, "volume": 1644528.0}, {"date": "2017-06-12", "close": 31.575, "volume": 1883812.0}, {"date": "2017-06-13", "close": 31.8125, "volume": 1506844.0}, {"date": "2017-06-14", "close": 31.99, "volume": 1780800.0}, {"date": "2017-06-15", "close": 31.9475, "volume": 1307056.0}, {"date": "2017-06-16", "close": 32.6125, "volume": 3897992.0}, {"date": "2017-06-19", "close": 32.8375, "volume": 2053264.0}, {"date": "2017-06-20", "close": 32.5175, "volume": 1277052.0}, {"date": "2017-06-21", "close": 32.4025, "volume": 1194844.0}, {"date": "2017-06-22", "close": 32.29, "volume": 1227664.0}, {"date": "2017-06-23", "close": 32.3525, "volume": 1495040.0}, {"date": "2017-06-26", "close": 32.375, "volume": 746868.0}, {"date": "2017-06-27", "close": 31.455, "volume": 2519460.0}, {"date": "2017-06-28", "close": 31.69, "volume": 1339756.0}, {"date": "2017-06-29", "close": 31.0875, "volume": 1818732.0}, {"date": "2017-06-30", "close": 31.51, "volume": 1873568.0}, {"date": "2017-07-03", "close": 31.4975, "volume": 1104612.0}, {"date": "2017-07-05", "close": 31.53, "volume": 2922272.0}, {"date": "2017-07-06", "close": 30.9325, "volume": 2441148.0}, {"date": "2017-07-07", "close": 31.5325, "volume": 2003020.0}, {"date": "2017-07-10", "close": 31.635, "volume": 2184508.0}, {"date": "2017-07-11", "close": 31.4575, "volume": 1349232.0}, {"date": "2017-07-12", "close": 31.79, "volume": 1236228.0}, {"date": "2017-07-13", "close": 31.6175, "volume": 1137948.0}, {"date": "2017-07-14", "close": 31.6075, "volume": 1722416.0}, {"date": "2017-07-17", "close": 31.5475, "volume": 1560724.0}, {"date": "2017-07-18", "close": 31.355, "volume": 1356752.0}, {"date": "2017-07-19", "close": 31.52, "volume": 1939756.0}, {"date": "2017-07-20", "close": 31.695, "volume": 1932712.0}, {"date": "2017-07-21", "close": 34.6075, "volume": 9365260.0}, {"date": "2017-07-24", "close": 34.5475, "volume": 4464976.0}, {"date": "2017-07-25", "close": 34.325, "volume": 3291448.0}, {"date": "2017-07-26", "close": 34.2775, "volume": 2092944.0}, {"date": "2017-07-27", "close": 33.955, "volume": 2518784.0}, {"date": "2017-07-28", "close": 33.9025, "volume": 2280660.0}, {"date": "2017-07-31", "close": 33.7125, "volume": 2561944.0}, {"date": "2017-08-01", "close": 33.88, "volume": 2365844.0}, {"date": "2017-08-02", "close": 33.75, "volume": 2641444.0}, {"date": "2017-08-03", "close": 33.535, "volume": 1938724.0}, {"date": "2017-08-04", "close": 33.75, "volume": 1421376.0}, {"date": "2017-08-07", "close": 33.6125, "volume": 1773068.0}, {"date": "2017-08-08", "close": 33.3475, "volume": 3050208.0}, {"date": "2017-08-09", "close": 33.325, "volume": 2211104.0}, {"date": "2017-08-10", "close": 32.7025, "volume": 2817760.0}, {"date": "2017-08-11", "close": 32.5825, "volume": 1898532.0}, {"date": "2017-08-14", "close": 33.2375, "volume": 1602256.0}, {"date": "2017-08-15", "close": 33.2875, "volume": 1702008.0}, {"date": "2017-08-16", "close": 33.335, "volume": 1310768.0}, {"date": "2017-08-17", "close": 32.7975, "volume": 1714172.0}, {"date": "2017-08-18", "close": 33.1525, "volume": 3703596.0}, {"date": "2017-08-21", "close": 33.4675, "volume": 3514072.0}, {"date": "2017-08-22", "close": 33.815, "volume": 1487400.0}, {"date": "2017-08-23", "close": 33.5125, "volume": 1663332.0}, {"date": "2017-08-24", "close": 33.3, "volume": 2363380.0}, {"date": "2017-08-25", "close": 33.455, "volume": 1817612.0}, {"date": "2017-08-28", "close": 33.465, "volume": 1654780.0}, {"date": "2017-08-29", "close": 33.2425, "volume": 1585912.0}, {"date": "2017-08-30", "close": 33.4425, "volume": 1207008.0}, {"date": "2017-08-31", "close": 33.7525, "volume": 1865200.0}, {"date": "2017-09-01", "close": 33.64, "volume": 1283100.0}, {"date": "2017-09-05", "close": 33.3225, "volume": 1713416.0}, {"date": "2017-09-06", "close": 33.35, "volume": 2093288.0}, {"date": "2017-09-07", "close": 33.285, "volume": 1596388.0}, {"date": "2017-09-08", "close": 33.43, "volume": 1302552.0}, {"date": "2017-09-11", "close": 33.75, "volume": 1279108.0}, {"date": "2017-09-12", "close": 33.67, "volume": 1690928.0}, {"date": "2017-09-13", "close": 33.8125, "volume": 1439900.0}, {"date": "2017-09-14", "close": 33.6525, "volume": 1571052.0}, {"date": "2017-09-15", "close": 33.5375, "volume": 3529280.0}, {"date": "2017-09-18", "close": 33.575, "volume": 1731132.0}, {"date": "2017-09-19", "close": 33.6875, "volume": 1912976.0}, {"date": "2017-09-20", "close": 34.13, "volume": 2417796.0}, {"date": "2017-09-21", "close": 34.3625, "volume": 1815632.0}, {"date": "2017-09-22", "close": 34.1625, "volume": 2251952.0}, {"date": "2017-09-25", "close": 34.2175, "volume": 3276860.0}, {"date": "2017-09-26", "close": 34.025, "volume": 3020936.0}, {"date": "2017-09-27", "close": 36.0025, "volume": 10910204.0}, {"date": "2017-09-28", "close": 35.6925, "volume": 3384516.0}, {"date": "2017-09-29", "close": 36.07, "volume": 3748912.0}, {"date": "2017-10-02", "close": 36.3575, "volume": 2987580.0}, {"date": "2017-10-03", "close": 36.845, "volume": 3153860.0}, {"date": "2017-10-04", "close": 36.8, "volume": 3082824.0}, {"date": "2017-10-05", "close": 37.0025, "volume": 2437088.0}, {"date": "2017-10-06", "close": 37.27, "volume": 2458920.0}, {"date": "2017-10-09", "close": 37.4, "volume": 1600704.0}, {"date": "2017-10-10", "close": 37.56, "volume": 2304552.0}, {"date": "2017-10-11", "close": 37.6675, "volume": 1633616.0}, {"date": "2017-10-12", "close": 37.8775, "volume": 2223800.0}, {"date": "2017-10-13", "close": 37.985, "volume": 2089852.0}, {"date": "2017-10-16", "close": 37.805, "volume": 1469544.0}, {"date": "2017-10-17", "close": 37.7625, "volume": 1599556.0}, {"date": "2017-10-18", "close": 37.79, "volume": 1722936.0}, {"date": "2017-10-19", "close": 37.7375, "volume": 2797464.0}, {"date": "2017-10-20", "close": 38.05, "volume": 1870128.0}, {"date": "2017-10-23", "close": 37.8725, "volume": 1047996.0}, {"date": "2017-10-24", "close": 37.7125, "volume": 1567608.0}, {"date": "2017-10-25", "close": 37.54, "volume": 1672420.0}, {"date": "2017-10-26", "close": 37.8875, "volume": 1539080.0}, {"date": "2017-10-27", "close": 37.89, "volume": 1503544.0}, {"date": "2017-10-30", "close": 37.305, "volume": 1228548.0}, {"date": "2017-10-31", "close": 37.26, "volume": 1904560.0}, {"date": "2017-11-01", "close": 36.78, "volume": 2780588.0}, {"date": "2017-11-02", "close": 36.8875, "volume": 2041768.0}, {"date": "2017-11-03", "close": 37.0925, "volume": 1503548.0}, {"date": "2017-11-06", "close": 36.8925, "volume": 2318248.0}, {"date": "2017-11-07", "close": 36.9675, "volume": 1343648.0}, {"date": "2017-11-08", "close": 37.4025, "volume": 1616636.0}, {"date": "2017-11-09", "close": 36.3575, "volume": 2131616.0}, {"date": "2017-11-10", "close": 36.525, "volume": 1660708.0}, {"date": "2017-11-13", "close": 36.8375, "volume": 2638020.0}, {"date": "2017-11-14", "close": 37.3, "volume": 2412640.0}, {"date": "2017-11-15", "close": 37.375, "volume": 2810156.0}, {"date": "2017-11-16", "close": 37.5275, "volume": 2096040.0}, {"date": "2017-11-17", "close": 37.23, "volume": 1523196.0}, {"date": "2017-11-20", "close": 37.0625, "volume": 1921112.0}, {"date": "2017-11-21", "close": 36.895, "volume": 2339860.0}, {"date": "2017-11-22", "close": 36.84, "volume": 1710384.0}, {"date": "2017-11-24", "close": 36.9275, "volume": 1093980.0}, {"date": "2017-11-27", "close": 36.99, "volume": 2098660.0}, {"date": "2017-11-28", "close": 38.0075, "volume": 2297692.0}, {"date": "2017-11-29", "close": 38.4325, "volume": 2824752.0}, {"date": "2017-11-30", "close": 39.36, "volume": 8772724.0}, {"date": "2017-12-01", "close": 39.375, "volume": 2995060.0}, {"date": "2017-12-04", "close": 39.6775, "volume": 3188860.0}, {"date": "2017-12-05", "close": 39.07, "volume": 2448596.0}, {"date": "2017-12-06", "close": 39.125, "volume": 1476732.0}, {"date": "2017-12-07", "close": 39.5, "volume": 1585420.0}, {"date": "2017-12-08", "close": 39.795, "volume": 1308404.0}, {"date": "2017-12-11", "close": 39.5825, "volume": 1841380.0}, {"date": "2017-12-12", "close": 39.2975, "volume": 1271288.0}, {"date": "2017-12-13", "close": 39.3225, "volume": 2021908.0}, {"date": "2017-12-14", "close": 39.295, "volume": 2050520.0}, {"date": "2017-12-15", "close": 39.5, "volume": 4752392.0}, {"date": "2017-12-18", "close": 39.97, "volume": 3438920.0}, {"date": "2017-12-19", "close": 39.7475, "volume": 2680916.0}, {"date": "2017-12-20", "close": 39.7725, "volume": 2050756.0}, {"date": "2017-12-21", "close": 39.9125, "volume": 3721484.0}, {"date": "2017-12-22", "close": 39.2125, "volume": 8629472.0}, {"date": "2017-12-26", "close": 38.88, "volume": 2011688.0}, {"date": "2017-12-27", "close": 39.005, "volume": 1527280.0}, {"date": "2017-12-28", "close": 39.155, "volume": 1763168.0}, {"date": "2017-12-29", "close": 38.9575, "volume": 1667524.0}, {"date": "2018-01-02", "close": 39.2125, "volume": 1908084.0}, {"date": "2018-01-03", "close": 39.605, "volume": 2119316.0}, {"date": "2018-01-04", "close": 40.2925, "volume": 2273108.0}, {"date": "2018-01-05", "close": 40.41, "volume": 2351068.0}, {"date": "2018-01-08", "close": 40.475, "volume": 2608964.0}, {"date": "2018-01-09", "close": 40.305, "volume": 1796764.0}, {"date": "2018-01-10", "close": 40.0825, "volume": 1612320.0}, {"date": "2018-01-11", "close": 40.5125, "volume": 2119568.0}, {"date": "2018-01-12", "close": 40.115, "volume": 1796232.0}, {"date": "2018-01-16", "close": 40.305, "volume": 2619604.0}, {"date": "2018-01-17", "close": 40.6675, "volume": 3109356.0}, {"date": "2018-01-18", "close": 40.45, "volume": 2312688.0}, {"date": "2018-01-19", "close": 41.015, "volume": 1784476.0}, {"date": "2018-01-22", "close": 41.285, "volume": 1887780.0}, {"date": "2018-01-23", "close": 41.225, "volume": 1637572.0}, {"date": "2018-01-24", "close": 41.245, "volume": 1579828.0}, {"date": "2018-01-25", "close": 41.645, "volume": 1985864.0}, {"date": "2018-01-26", "close": 41.9425, "volume": 1483752.0}, {"date": "2018-01-29", "close": 41.5, "volume": 1934924.0}, {"date": "2018-01-30", "close": 41.455, "volume": 1743428.0}, {"date": "2018-01-31", "close": 42.1125, "volume": 4129992.0}, {"date": "2018-02-01", "close": 41.295, "volume": 2421364.0}, {"date": "2018-02-02", "close": 40.455, "volume": 1781568.0}, {"date": "2018-02-05", "close": 39.115, "volume": 3015128.0}, {"date": "2018-02-06", "close": 39.0875, "volume": 4221840.0}, {"date": "2018-02-07", "close": 39.15, "volume": 2654256.0}, {"date": "2018-02-08", "close": 37.33, "volume": 2878872.0}, {"date": "2018-02-09", "close": 38.1825, "volume": 3965324.0}, {"date": "2018-02-12", "close": 38.6, "volume": 1939188.0}, {"date": "2018-02-13", "close": 39.0175, "volume": 1103460.0}, {"date": "2018-02-14", "close": 41.09, "volume": 5001324.0}, {"date": "2018-02-15", "close": 41.735, "volume": 2596712.0}, {"date": "2018-02-16", "close": 41.78, "volume": 2351168.0}, {"date": "2018-02-20", "close": 41.6625, "volume": 2158208.0}, {"date": "2018-02-21", "close": 41.835, "volume": 2024796.0}, {"date": "2018-02-22", "close": 41.77, "volume": 1988436.0}, {"date": "2018-02-23", "close": 42.4975, "volume": 1903144.0}, {"date": "2018-02-26", "close": 42.6975, "volume": 3060052.0}, {"date": "2018-02-27", "close": 42.75, "volume": 3102768.0}, {"date": "2018-02-28", "close": 42.665, "volume": 3388552.0}, {"date": "2018-03-01", "close": 42.39, "volume": 2883248.0}, {"date": "2018-03-02", "close": 42.485, "volume": 2245368.0}, {"date": "2018-03-05", "close": 42.8525, "volume": 1535292.0}, {"date": "2018-03-06", "close": 43.0, "volume": 1881444.0}, {"date": "2018-03-07", "close": 43.0475, "volume": 2233372.0}, {"date": "2018-03-08", "close": 43.0575, "volume": 1809352.0}, {"date": "2018-03-09", "close": 44.575, "volume": 1827360.0}, {"date": "2018-03-12", "close": 44.1525, "volume": 2543244.0}, {"date": "2018-03-13", "close": 44.0325, "volume": 1395024.0}, {"date": "2018-03-14", "close": 43.4025, "volume": 1509824.0}, {"date": "2018-03-15", "close": 43.325, "volume": 1486592.0}, {"date": "2018-03-16", "close": 43.32, "volume": 3745668.0}, {"date": "2018-03-19", "close": 43.2475, "volume": 2239840.0}, {"date": "2018-03-20", "close": 43.13, "volume": 1775980.0}, {"date": "2018-03-21", "close": 43.3225, "volume": 2076336.0}, {"date": "2018-03-22", "close": 40.7775, "volume": 4483452.0}, {"date": "2018-03-23", "close": 41.9625, "volume": 5795692.0}, {"date": "2018-03-26", "close": 42.745, "volume": 3458516.0}, {"date": "2018-03-27", "close": 42.3975, "volume": 2454400.0}, {"date": "2018-03-28", "close": 42.2625, "volume": 2274408.0}, {"date": "2018-03-29", "close": 42.645, "volume": 2301808.0}, {"date": "2018-04-02", "close": 41.865, "volume": 2336204.0}, {"date": "2018-04-03", "close": 42.4575, "volume": 2561976.0}, {"date": "2018-04-04", "close": 42.365, "volume": 2182784.0}, {"date": "2018-04-05", "close": 42.925, "volume": 1986700.0}, {"date": "2018-04-06", "close": 41.685, "volume": 1397144.0}, {"date": "2018-04-09", "close": 41.9175, "volume": 1573840.0}, {"date": "2018-04-10", "close": 42.5825, "volume": 2014732.0}, {"date": "2018-04-11", "close": 42.535, "volume": 1687984.0}, {"date": "2018-04-12", "close": 43.0425, "volume": 1687648.0}, {"date": "2018-04-13", "close": 42.54, "volume": 1423680.0}, {"date": "2018-04-16", "close": 43.2275, "volume": 1379784.0}, {"date": "2018-04-17", "close": 43.4875, "volume": 1671540.0}, {"date": "2018-04-18", "close": 43.595, "volume": 1202556.0}, {"date": "2018-04-19", "close": 43.54, "volume": 1012028.0}, {"date": "2018-04-20", "close": 43.28, "volume": 1322620.0}, {"date": "2018-04-23", "close": 43.28, "volume": 1378620.0}, {"date": "2018-04-24", "close": 42.875, "volume": 1653860.0}, {"date": "2018-04-25", "close": 42.7975, "volume": 1355452.0}, {"date": "2018-04-26", "close": 43.2225, "volume": 1393944.0}, {"date": "2018-04-27", "close": 43.3275, "volume": 1175888.0}, {"date": "2018-04-30", "close": 42.575, "volume": 3033612.0}, {"date": "2018-05-01", "close": 43.085, "volume": 1927196.0}, {"date": "2018-05-02", "close": 42.715, "volume": 1416060.0}, {"date": "2018-05-03", "close": 43.2525, "volume": 2152928.0}, {"date": "2018-05-04", "close": 43.8075, "volume": 1667804.0}, {"date": "2018-05-07", "close": 43.9375, "volume": 2441032.0}, {"date": "2018-05-08", "close": 44.16, "volume": 1513940.0}, {"date": "2018-05-09", "close": 44.72, "volume": 1286080.0}, {"date": "2018-05-10", "close": 45.49, "volume": 1210308.0}, {"date": "2018-05-11", "close": 45.9775, "volume": 1352536.0}, {"date": "2018-05-14", "close": 45.8175, "volume": 1347140.0}, {"date": "2018-05-15", "close": 45.7875, "volume": 1349592.0}, {"date": "2018-05-16", "close": 45.5375, "volume": 1175080.0}, {"date": "2018-05-17", "close": 45.5625, "volume": 1548020.0}, {"date": "2018-05-18", "close": 45.7125, "volume": 1309248.0}, {"date": "2018-05-21", "close": 45.8575, "volume": 1702732.0}, {"date": "2018-05-22", "close": 45.2175, "volume": 1536752.0}, {"date": "2018-05-23", "close": 45.19, "volume": 1584780.0}, {"date": "2018-05-24", "close": 45.4125, "volume": 1278656.0}, {"date": "2018-05-25", "close": 45.21, "volume": 1155892.0}, {"date": "2018-05-29", "close": 45.155, "volume": 1423700.0}, {"date": "2018-05-30", "close": 45.7875, "volume": 1294256.0}, {"date": "2018-05-31", "close": 45.5625, "volume": 4642148.0}, {"date": "2018-06-01", "close": 46.14, "volume": 1838152.0}, {"date": "2018-06-04", "close": 46.7025, "volume": 1559060.0}, {"date": "2018-06-05", "close": 47.4575, "volume": 1685764.0}, {"date": "2018-06-06", "close": 47.7325, "volume": 1703708.0}, {"date": "2018-06-07", "close": 47.2675, "volume": 1643748.0}, {"date": "2018-06-08", "close": 47.87, "volume": 1154772.0}, {"date": "2018-06-11", "close": 47.63, "volume": 1305168.0}, {"date": "2018-06-12", "close": 48.075, "volume": 1192788.0}, {"date": "2018-06-13", "close": 48.075, "volume": 1421520.0}, {"date": "2018-06-14", "close": 47.89, "volume": 1947968.0}, {"date": "2018-06-15", "close": 47.6275, "volume": 3722668.0}, {"date": "2018-06-18", "close": 47.7575, "volume": 1598904.0}, {"date": "2018-06-19", "close": 47.6375, "volume": 1387840.0}, {"date": "2018-06-20", "close": 47.57, "volume": 1355936.0}, {"date": "2018-06-21", "close": 47.365, "volume": 1253536.0}, {"date": "2018-06-22", "close": 47.1575, "volume": 1911176.0}, {"date": "2018-06-25", "close": 46.395, "volume": 2347276.0}, {"date": "2018-06-26", "close": 46.6475, "volume": 1701472.0}, {"date": "2018-06-27", "close": 46.0875, "volume": 1561644.0}, {"date": "2018-06-28", "close": 46.39, "volume": 1004412.0}, {"date": "2018-06-29", "close": 46.2675, "volume": 1753356.0}, {"date": "2018-07-02", "close": 47.1625, "volume": 1802420.0}, {"date": "2018-07-03", "close": 46.77, "volume": 975940.0}, {"date": "2018-07-05", "close": 47.35, "volume": 1617336.0}, {"date": "2018-07-06", "close": 47.8175, "volume": 1098204.0}, {"date": "2018-07-09", "close": 48.2275, "volume": 2296648.0}, {"date": "2018-07-10", "close": 48.3225, "volume": 1675844.0}, {"date": "2018-07-11", "close": 48.39, "volume": 1900840.0}, {"date": "2018-07-12", "close": 48.765, "volume": 1425912.0}, {"date": "2018-07-13", "close": 48.9275, "volume": 1280036.0}, {"date": "2018-07-16", "close": 48.125, "volume": 2043452.0}, {"date": "2018-07-17", "close": 48.565, "volume": 1885040.0}, {"date": "2018-07-18", "close": 48.1325, "volume": 2157924.0}, {"date": "2018-07-19", "close": 48.42, "volume": 2669636.0}, {"date": "2018-07-20", "close": 50.8925, "volume": 5272472.0}, {"date": "2018-07-23", "close": 51.28, "volume": 4103284.0}, {"date": "2018-07-24", "close": 51.7475, "volume": 3283620.0}, {"date": "2018-07-25", "close": 52.3125, "volume": 2458452.0}, {"date": "2018-07-26", "close": 52.1975, "volume": 2047124.0}, {"date": "2018-07-27", "close": 51.2575, "volume": 2052376.0}, {"date": "2018-07-30", "close": 50.6825, "volume": 2559300.0}, {"date": "2018-07-31", "close": 51.12, "volume": 2999368.0}, {"date": "2018-08-01", "close": 51.4925, "volume": 2470948.0}, {"date": "2018-08-02", "close": 52.045, "volume": 2135192.0}, {"date": "2018-08-03", "close": 51.73, "volume": 1524304.0}, {"date": "2018-08-06", "close": 52.5475, "volume": 1727296.0}, {"date": "2018-08-07", "close": 52.8075, "volume": 1428120.0}, {"date": "2018-08-08", "close": 52.7, "volume": 1671460.0}, {"date": "2018-08-09", "close": 52.85, "volume": 1826260.0}, {"date": "2018-08-10", "close": 52.7475, "volume": 1431652.0}, {"date": "2018-08-13", "close": 52.42, "volume": 1098560.0}, {"date": "2018-08-14", "close": 52.57, "volume": 2199740.0}, {"date": "2018-08-15", "close": 52.8525, "volume": 1917784.0}, {"date": "2018-08-16", "close": 52.9825, "volume": 1275784.0}, {"date": "2018-08-17", "close": 53.195, "volume": 1669324.0}, {"date": "2018-08-20", "close": 53.2175, "volume": 1787164.0}, {"date": "2018-08-21", "close": 52.985, "volume": 1931676.0}, {"date": "2018-08-22", "close": 53.105, "volume": 1100752.0}, {"date": "2018-08-23", "close": 53.0975, "volume": 988540.0}, {"date": "2018-08-24", "close": 53.1575, "volume": 913504.0}, {"date": "2018-08-27", "close": 53.01, "volume": 1438956.0}, {"date": "2018-08-28", "close": 53.2725, "volume": 1014264.0}, {"date": "2018-08-29", "close": 53.5675, "volume": 1180988.0}, {"date": "2018-08-30", "close": 53.3275, "volume": 834152.0}, {"date": "2018-08-31", "close": 53.3425, "volume": 1564168.0}, {"date": "2018-09-04", "close": 53.885, "volume": 1639148.0}, {"date": "2018-09-05", "close": 53.6575, "volume": 2059412.0}, {"date": "2018-09-06", "close": 54.1, "volume": 1107584.0}, {"date": "2018-09-07", "close": 54.0575, "volume": 1034552.0}, {"date": "2018-09-10", "close": 53.61, "volume": 1570708.0}, {"date": "2018-09-11", "close": 53.7975, "volume": 1329700.0}, {"date": "2018-09-12", "close": 53.2275, "volume": 1883868.0}, {"date": "2018-09-13", "close": 53.3425, "volume": 1759868.0}, {"date": "2018-09-14", "close": 53.62, "volume": 1212628.0}, {"date": "2018-09-17", "close": 53.1175, "volume": 1647412.0}, {"date": "2018-09-18", "close": 53.72, "volume": 2129816.0}, {"date": "2018-09-19", "close": 52.705, "volume": 1746884.0}, {"date": "2018-09-20", "close": 52.9225, "volume": 1674136.0}, {"date": "2018-09-21", "close": 52.925, "volume": 3373424.0}, {"date": "2018-09-24", "close": 52.7775, "volume": 1865536.0}, {"date": "2018-09-25", "close": 53.24, "volume": 3259584.0}, {"date": "2018-09-26", "close": 50.29, "volume": 9082312.0}, {"date": "2018-09-27", "close": 49.3975, "volume": 4508440.0}, {"date": "2018-09-28", "close": 49.4525, "volume": 4429736.0}, {"date": "2018-10-01", "close": 49.505, "volume": 4577992.0}, {"date": "2018-10-02", "close": 48.9625, "volume": 4164332.0}, {"date": "2018-10-03", "close": 49.01, "volume": 4172096.0}, {"date": "2018-10-04", "close": 48.72, "volume": 3514360.0}, {"date": "2018-10-05", "close": 48.975, "volume": 3424068.0}, {"date": "2018-10-08", "close": 48.615, "volume": 1541592.0}, {"date": "2018-10-09", "close": 48.83, "volume": 2677452.0}, {"date": "2018-10-10", "close": 46.7825, "volume": 3320428.0}, {"date": "2018-10-11", "close": 46.005, "volume": 4832532.0}, {"date": "2018-10-12", "close": 46.7425, "volume": 3216152.0}, {"date": "2018-10-15", "close": 46.0975, "volume": 2162020.0}, {"date": "2018-10-16", "close": 47.4775, "volume": 2067864.0}, {"date": "2018-10-17", "close": 46.55, "volume": 2872664.0}, {"date": "2018-10-18", "close": 45.24, "volume": 3169128.0}, {"date": "2018-10-19", "close": 44.665, "volume": 2566692.0}, {"date": "2018-10-22", "close": 44.665, "volume": 2248304.0}, {"date": "2018-10-23", "close": 43.67, "volume": 4209136.0}, {"date": "2018-10-24", "close": 42.095, "volume": 3506764.0}, {"date": "2018-10-25", "close": 43.4225, "volume": 3282248.0}, {"date": "2018-10-26", "close": 42.8675, "volume": 2546936.0}, {"date": "2018-10-29", "close": 42.975, "volume": 2744740.0}, {"date": "2018-10-30", "close": 44.4725, "volume": 4808148.0}, {"date": "2018-10-31", "close": 45.4675, "volume": 4223488.0}, {"date": "2018-11-01", "close": 45.1925, "volume": 3191212.0}, {"date": "2018-11-02", "close": 44.9075, "volume": 2020996.0}, {"date": "2018-11-05", "close": 44.4175, "volume": 2632956.0}, {"date": "2018-11-06", "close": 44.3525, "volume": 2965816.0}, {"date": "2018-11-07", "close": 45.35, "volume": 2839552.0}, {"date": "2018-11-08", "close": 45.29, "volume": 1607256.0}, {"date": "2018-11-09", "close": 44.805, "volume": 1648112.0}, {"date": "2018-11-12", "close": 44.2075, "volume": 1723908.0}, {"date": "2018-11-13", "close": 44.5325, "volume": 1808772.0}, {"date": "2018-11-14", "close": 44.3075, "volume": 1621100.0}, {"date": "2018-11-15", "close": 45.555, "volume": 2254380.0}, {"date": "2018-11-16", "close": 45.8, "volume": 1803360.0}, {"date": "2018-11-19", "close": 44.895, "volume": 2580248.0}, {"date": "2018-11-20", "close": 44.45, "volume": 2816004.0}, {"date": "2018-11-21", "close": 45.1725, "volume": 1954948.0}, {"date": "2018-11-23", "close": 45.0125, "volume": 1137824.0}, {"date": "2018-11-26", "close": 45.565, "volume": 2751500.0}, {"date": "2018-11-27", "close": 45.8375, "volume": 1823296.0}, {"date": "2018-11-28", "close": 47.06, "volume": 2754488.0}, {"date": "2018-11-29", "close": 47.01, "volume": 1716836.0}, {"date": "2018-11-30", "close": 46.845, "volume": 3189704.0}, {"date": "2018-12-03", "close": 47.3425, "volume": 2197956.0}, {"date": "2018-12-04", "close": 44.8725, "volume": 2744840.0}, {"date": "2018-12-06", "close": 44.4575, "volume": 3461312.0}, {"date": "2018-12-07", "close": 42.85, "volume": 3265536.0}, {"date": "2018-12-10", "close": 42.885, "volume": 2603692.0}, {"date": "2018-12-11", "close": 42.6075, "volume": 2212828.0}, {"date": "2018-12-12", "close": 43.29, "volume": 2143420.0}, {"date": "2018-12-13", "close": 42.96, "volume": 1715516.0}, {"date": "2018-12-14", "close": 42.435, "volume": 2387152.0}, {"date": "2018-12-17", "close": 41.555, "volume": 4194548.0}, {"date": "2018-12-18", "close": 41.65, "volume": 3932000.0}, {"date": "2018-12-19", "close": 41.2675, "volume": 5040540.0}, {"date": "2018-12-20", "close": 39.76, "volume": 5553444.0}, {"date": "2018-12-21", "close": 39.9925, "volume": 9139052.0}, {"date": "2018-12-24", "close": 39.005, "volume": 2248568.0}, {"date": "2018-12-26", "close": 41.0075, "volume": 3980604.0}, {"date": "2018-12-27", "close": 41.8125, "volume": 2739188.0}, {"date": "2018-12-28", "close": 41.7275, "volume": 2603936.0}, {"date": "2018-12-31", "close": 41.9975, "volume": 2257356.0}, {"date": "2019-01-02", "close": 41.8725, "volume": 2326992.0}, {"date": "2019-01-03", "close": 41.2025, "volume": 3674112.0}, {"date": "2019-01-04", "close": 43.14, "volume": 3475156.0}, {"date": "2019-01-07", "close": 43.2125, "volume": 2898844.0}, {"date": "2019-01-08", "close": 43.68, "volume": 3104320.0}, {"date": "2019-01-09", "close": 44.0625, "volume": 2433252.0}, {"date": "2019-01-10", "close": 44.37, "volume": 2241232.0}, {"date": "2019-01-11", "close": 44.4475, "volume": 1763156.0}, {"date": "2019-01-14", "close": 44.165, "volume": 1544288.0}, {"date": "2019-01-15", "close": 44.385, "volume": 1759800.0}, {"date": "2019-01-16", "close": 44.5675, "volume": 1934420.0}, {"date": "2019-01-17", "close": 45.2275, "volume": 1637512.0}, {"date": "2019-01-18", "close": 46.2275, "volume": 2552380.0}, {"date": "2019-01-22", "close": 45.69, "volume": 1578988.0}, {"date": "2019-01-23", "close": 45.535, "volume": 1849548.0}, {"date": "2019-01-24", "close": 45.63, "volume": 1119864.0}, {"date": "2019-01-25", "close": 46.245, "volume": 1695220.0}, {"date": "2019-01-28", "close": 45.7475, "volume": 1534512.0}, {"date": "2019-01-29", "close": 45.775, "volume": 1365604.0}, {"date": "2019-01-30", "close": 46.655, "volume": 1737716.0}, {"date": "2019-01-31", "close": 46.8775, "volume": 2798364.0}, {"date": "2019-02-01", "close": 47.1525, "volume": 2257364.0}, {"date": "2019-02-04", "close": 47.59, "volume": 1418068.0}, {"date": "2019-02-05", "close": 47.95, "volume": 1394368.0}, {"date": "2019-02-06", "close": 47.8875, "volume": 1574912.0}, {"date": "2019-02-07", "close": 47.9375, "volume": 1635420.0}, {"date": "2019-02-08", "close": 48.5575, "volume": 1335408.0}, {"date": "2019-02-11", "close": 49.4025, "volume": 2680964.0}, {"date": "2019-02-12", "close": 50.1475, "volume": 2459952.0}, {"date": "2019-02-13", "close": 50.44, "volume": 2154884.0}, {"date": "2019-02-14", "close": 50.3525, "volume": 1808976.0}, {"date": "2019-02-15", "close": 50.9475, "volume": 2094980.0}, {"date": "2019-02-19", "close": 50.8725, "volume": 1446620.0}, {"date": "2019-02-20", "close": 50.765, "volume": 1054176.0}, {"date": "2019-02-21", "close": 50.745, "volume": 1181848.0}, {"date": "2019-02-22", "close": 51.1, "volume": 1170528.0}, {"date": "2019-02-25", "close": 51.115, "volume": 1252820.0}, {"date": "2019-02-26", "close": 50.8, "volume": 1199868.0}, {"date": "2019-02-27", "close": 51.245, "volume": 1311288.0}, {"date": "2019-02-28", "close": 51.65, "volume": 1748720.0}, {"date": "2019-03-01", "close": 52.0875, "volume": 1568880.0}, {"date": "2019-03-04", "close": 51.6475, "volume": 1528684.0}, {"date": "2019-03-05", "close": 51.3425, "volume": 2097228.0}, {"date": "2019-03-06", "close": 50.805, "volume": 1731716.0}, {"date": "2019-03-07", "close": 50.6325, "volume": 2295728.0}, {"date": "2019-03-08", "close": 50.33, "volume": 1895784.0}, {"date": "2019-03-11", "close": 51.08, "volume": 1888624.0}, {"date": "2019-03-12", "close": 51.0225, "volume": 1937688.0}, {"date": "2019-03-13", "close": 51.38, "volume": 2170708.0}, {"date": "2019-03-14", "close": 51.2225, "volume": 1742128.0}, {"date": "2019-03-15", "close": 51.3875, "volume": 4487160.0}, {"date": "2019-03-18", "close": 51.885, "volume": 1839560.0}, {"date": "2019-03-19", "close": 51.63, "volume": 1675868.0}, {"date": "2019-03-20", "close": 51.2975, "volume": 1865076.0}, {"date": "2019-03-21", "close": 52.03, "volume": 3332440.0}, {"date": "2019-03-22", "close": 48.6375, "volume": 6197772.0}, {"date": "2019-03-25", "close": 49.255, "volume": 4686424.0}, {"date": "2019-03-26", "close": 49.845, "volume": 1808488.0}, {"date": "2019-03-27", "close": 49.7675, "volume": 1552456.0}, {"date": "2019-03-28", "close": 50.1575, "volume": 1044176.0}, {"date": "2019-03-29", "close": 50.5275, "volume": 1555884.0}, {"date": "2019-04-01", "close": 51.245, "volume": 2027460.0}, {"date": "2019-04-02", "close": 51.5225, "volume": 1589308.0}, {"date": "2019-04-03", "close": 51.8475, "volume": 1630272.0}, {"date": "2019-04-04", "close": 51.335, "volume": 1120052.0}, {"date": "2019-04-05", "close": 51.5925, "volume": 879708.0}, {"date": "2019-04-08", "close": 51.5775, "volume": 1360220.0}, {"date": "2019-04-09", "close": 51.1825, "volume": 1202112.0}, {"date": "2019-04-10", "close": 51.2425, "volume": 1096484.0}, {"date": "2019-04-11", "close": 51.3675, "volume": 1282084.0}, {"date": "2019-04-12", "close": 51.85, "volume": 1613408.0}, {"date": "2019-04-15", "close": 52.0575, "volume": 1694792.0}, {"date": "2019-04-16", "close": 52.3325, "volume": 1111192.0}, {"date": "2019-04-17", "close": 52.485, "volume": 1652700.0}, {"date": "2019-04-18", "close": 53.42, "volume": 2350636.0}, {"date": "2019-04-22", "close": 52.6925, "volume": 1175048.0}, {"date": "2019-04-23", "close": 53.35, "volume": 1324256.0}, {"date": "2019-04-24", "close": 53.95, "volume": 1901088.0}, {"date": "2019-04-25", "close": 53.7, "volume": 2193316.0}, {"date": "2019-04-26", "close": 54.195, "volume": 1078248.0}, {"date": "2019-04-29", "close": 54.2175, "volume": 1860120.0}, {"date": "2019-04-30", "close": 54.285, "volume": 2284184.0}, {"date": "2019-05-01", "close": 54.015, "volume": 1533892.0}, {"date": "2019-05-02", "close": 54.945, "volume": 1943448.0}, {"date": "2019-05-03", "close": 55.7325, "volume": 1825760.0}, {"date": "2019-05-06", "close": 55.725, "volume": 1666244.0}, {"date": "2019-05-07", "close": 54.7125, "volume": 2171392.0}, {"date": "2019-05-08", "close": 54.98, "volume": 2151736.0}, {"date": "2019-05-09", "close": 55.3775, "volume": 1406104.0}, {"date": "2019-05-10", "close": 55.7075, "volume": 1604136.0}, {"date": "2019-05-13", "close": 54.125, "volume": 2326388.0}, {"date": "2019-05-14", "close": 55.0175, "volume": 1462732.0}, {"date": "2019-05-15", "close": 55.3875, "volume": 1695172.0}, {"date": "2019-05-16", "close": 55.93, "volume": 1416980.0}, {"date": "2019-05-17", "close": 55.855, "volume": 1403544.0}, {"date": "2019-05-20", "close": 55.845, "volume": 1086636.0}, {"date": "2019-05-21", "close": 56.7525, "volume": 2280036.0}, {"date": "2019-05-22", "close": 56.5725, "volume": 1351048.0}, {"date": "2019-05-23", "close": 56.05, "volume": 1451364.0}, {"date": "2019-05-24", "close": 55.625, "volume": 1739172.0}, {"date": "2019-05-28", "close": 55.1725, "volume": 2746692.0}, {"date": "2019-05-29", "close": 55.485, "volume": 1570600.0}, {"date": "2019-05-30", "close": 55.9, "volume": 1383176.0}, {"date": "2019-05-31", "close": 55.4575, "volume": 1367212.0}, {"date": "2019-06-03", "close": 55.8475, "volume": 1726384.0}, {"date": "2019-06-04", "close": 56.625, "volume": 2084172.0}, {"date": "2019-06-05", "close": 57.6275, "volume": 2181120.0}, {"date": "2019-06-06", "close": 57.885, "volume": 1495420.0}, {"date": "2019-06-07", "close": 58.155, "volume": 2739304.0}, {"date": "2019-06-10", "close": 58.635, "volume": 2466724.0}, {"date": "2019-06-11", "close": 58.07, "volume": 1775204.0}, {"date": "2019-06-12", "close": 58.675, "volume": 1447172.0}, {"date": "2019-06-13", "close": 58.99, "volume": 1945416.0}, {"date": "2019-06-14", "close": 59.0925, "volume": 1344548.0}, {"date": "2019-06-17", "close": 58.0675, "volume": 2710540.0}, {"date": "2019-06-18", "close": 57.86, "volume": 3213676.0}, {"date": "2019-06-19", "close": 58.775, "volume": 3256324.0}, {"date": "2019-06-20", "close": 58.1575, "volume": 3254904.0}, {"date": "2019-06-21", "close": 58.095, "volume": 3697760.0}, {"date": "2019-06-24", "close": 58.2775, "volume": 1766256.0}, {"date": "2019-06-25", "close": 57.8625, "volume": 2146648.0}, {"date": "2019-06-26", "close": 58.1925, "volume": 2179700.0}, {"date": "2019-06-27", "close": 58.92, "volume": 1519644.0}, {"date": "2019-06-28", "close": 59.3225, "volume": 2622360.0}, {"date": "2019-07-01", "close": 59.7175, "volume": 2223288.0}, {"date": "2019-07-02", "close": 59.5, "volume": 1778188.0}, {"date": "2019-07-03", "close": 59.8825, "volume": 1134316.0}, {"date": "2019-07-05", "close": 59.8825, "volume": 2320816.0}, {"date": "2019-07-08", "close": 59.565, "volume": 1195804.0}, {"date": "2019-07-09", "close": 59.605, "volume": 1448576.0}, {"date": "2019-07-10", "close": 59.6725, "volume": 1240928.0}, {"date": "2019-07-11", "close": 59.9975, "volume": 1803484.0}, {"date": "2019-07-12", "close": 60.61, "volume": 1623244.0}, {"date": "2019-07-15", "close": 60.815, "volume": 1468044.0}, {"date": "2019-07-16", "close": 59.86, "volume": 3542644.0}, {"date": "2019-07-17", "close": 65.0925, "volume": 8521892.0}, {"date": "2019-07-18", "close": 65.1625, "volume": 4120032.0}, {"date": "2019-07-19", "close": 64.4625, "volume": 2592460.0}, {"date": "2019-07-22", "close": 64.7575, "volume": 2751236.0}, {"date": "2019-07-23", "close": 65.1975, "volume": 2157348.0}, {"date": "2019-07-24", "close": 65.4775, "volume": 2261824.0}, {"date": "2019-07-25", "close": 65.19, "volume": 1696568.0}, {"date": "2019-07-26", "close": 65.4225, "volume": 3108548.0}, {"date": "2019-07-29", "close": 65.1725, "volume": 1527820.0}, {"date": "2019-07-30", "close": 65.7125, "volume": 1631404.0}, {"date": "2019-07-31", "close": 65.11, "volume": 3514696.0}, {"date": "2019-08-01", "close": 64.7575, "volume": 2238888.0}, {"date": "2019-08-02", "close": 64.6025, "volume": 1916016.0}, {"date": "2019-08-05", "close": 62.78, "volume": 2473096.0}, {"date": "2019-08-06", "close": 64.2975, "volume": 1941528.0}, {"date": "2019-08-07", "close": 64.6125, "volume": 2875556.0}, {"date": "2019-08-08", "close": 66.0725, "volume": 1969528.0}, {"date": "2019-08-09", "close": 65.855, "volume": 1566556.0}, {"date": "2019-08-12", "close": 65.35, "volume": 1582556.0}, {"date": "2019-08-13", "close": 66.5425, "volume": 1955852.0}, {"date": "2019-08-14", "close": 64.18, "volume": 1783528.0}, {"date": "2019-08-15", "close": 65.005, "volume": 1842720.0}, {"date": "2019-08-16", "close": 66.1, "volume": 1967468.0}, {"date": "2019-08-19", "close": 66.955, "volume": 1879012.0}, {"date": "2019-08-20", "close": 66.96, "volume": 1422984.0}, {"date": "2019-08-21", "close": 66.9125, "volume": 2638864.0}, {"date": "2019-08-22", "close": 66.13, "volume": 1294136.0}, {"date": "2019-08-23", "close": 64.01, "volume": 2151292.0}, {"date": "2019-08-26", "close": 65.085, "volume": 2269696.0}, {"date": "2019-08-27", "close": 65.2875, "volume": 2128004.0}, {"date": "2019-08-28", "close": 65.545, "volume": 1550532.0}, {"date": "2019-08-29", "close": 66.15, "volume": 1461652.0}, {"date": "2019-08-30", "close": 65.95, "volume": 1568544.0}, {"date": "2019-09-03", "close": 64.9825, "volume": 1568888.0}, {"date": "2019-09-04", "close": 66.0025, "volume": 2592176.0}, {"date": "2019-09-05", "close": 66.81, "volume": 1523124.0}, {"date": "2019-09-06", "close": 66.5475, "volume": 1153664.0}, {"date": "2019-09-09", "close": 63.915, "volume": 3720244.0}, {"date": "2019-09-10", "close": 62.2425, "volume": 4191408.0}, {"date": "2019-09-11", "close": 61.505, "volume": 3514888.0}, {"date": "2019-09-12", "close": 61.6275, "volume": 2861680.0}, {"date": "2019-09-13", "close": 61.67, "volume": 3434664.0}, {"date": "2019-09-16", "close": 61.865, "volume": 3082368.0}, {"date": "2019-09-17", "close": 62.4875, "volume": 1545688.0}, {"date": "2019-09-18", "close": 62.4175, "volume": 2188336.0}, {"date": "2019-09-19", "close": 62.855, "volume": 1979048.0}, {"date": "2019-09-20", "close": 63.445, "volume": 4540672.0}, {"date": "2019-09-23", "close": 63.6625, "volume": 2820216.0}, {"date": "2019-09-24", "close": 63.035, "volume": 2497948.0}, {"date": "2019-09-25", "close": 66.655, "volume": 6921576.0}, {"date": "2019-09-26", "close": 67.005, "volume": 2826972.0}, {"date": "2019-09-27", "close": 66.5325, "volume": 3589832.0}, {"date": "2019-09-30", "close": 67.025, "volume": 2265740.0}, {"date": "2019-10-01", "close": 65.5975, "volume": 2080856.0}, {"date": "2019-10-02", "close": 64.7375, "volume": 2744332.0}, {"date": "2019-10-03", "close": 64.6575, "volume": 1847236.0}, {"date": "2019-10-04", "close": 65.715, "volume": 1781552.0}, {"date": "2019-10-07", "close": 65.2425, "volume": 1234844.0}, {"date": "2019-10-08", "close": 65.0825, "volume": 2814904.0}, {"date": "2019-10-09", "close": 65.8925, "volume": 1104288.0}, {"date": "2019-10-10", "close": 66.5175, "volume": 1578136.0}, {"date": "2019-10-11", "close": 66.9025, "volume": 1777660.0}, {"date": "2019-10-14", "close": 66.485, "volume": 2076364.0}, {"date": "2019-10-15", "close": 67.3625, "volume": 1892948.0}, {"date": "2019-10-16", "close": 66.7425, "volume": 1684204.0}, {"date": "2019-10-17", "close": 67.0825, "volume": 1509576.0}, {"date": "2019-10-18", "close": 67.3275, "volume": 1824456.0}, {"date": "2019-10-21", "close": 67.4975, "volume": 1218856.0}, {"date": "2019-10-22", "close": 66.5325, "volume": 1078260.0}, {"date": "2019-10-23", "close": 67.0325, "volume": 1169048.0}, {"date": "2019-10-24", "close": 68.085, "volume": 1615736.0}, {"date": "2019-10-25", "close": 67.585, "volume": 1098116.0}, {"date": "2019-10-28", "close": 67.9475, "volume": 1354712.0}, {"date": "2019-10-29", "close": 68.63, "volume": 1814056.0}, {"date": "2019-10-30", "close": 69.065, "volume": 1417220.0}, {"date": "2019-10-31", "close": 67.1675, "volume": 2676876.0}, {"date": "2019-11-01", "close": 67.2225, "volume": 2512324.0}, {"date": "2019-11-04", "close": 67.43, "volume": 1697844.0}, {"date": "2019-11-05", "close": 66.7475, "volume": 1790944.0}, {"date": "2019-11-06", "close": 66.2375, "volume": 2294316.0}, {"date": "2019-11-07", "close": 65.5, "volume": 2289428.0}, {"date": "2019-11-08", "close": 65.22, "volume": 2520120.0}, {"date": "2019-11-11", "close": 65.1525, "volume": 1742472.0}, {"date": "2019-11-12", "close": 64.7125, "volume": 4773756.0}, {"date": "2019-11-13", "close": 63.81, "volume": 6775016.0}, {"date": "2019-11-14", "close": 64.84, "volume": 2440628.0}, {"date": "2019-11-15", "close": 64.03, "volume": 2638340.0}, {"date": "2019-11-18", "close": 64.035, "volume": 2400168.0}, {"date": "2019-11-19", "close": 64.475, "volume": 1970788.0}, {"date": "2019-11-20", "close": 64.865, "volume": 2533432.0}, {"date": "2019-11-21", "close": 63.4075, "volume": 2023368.0}, {"date": "2019-11-22", "close": 63.5225, "volume": 1978044.0}, {"date": "2019-11-25", "close": 62.7175, "volume": 2629048.0}, {"date": "2019-11-26", "close": 64.0125, "volume": 4252344.0}, {"date": "2019-11-27", "close": 65.08, "volume": 3428608.0}, {"date": "2019-11-29", "close": 64.265, "volume": 1160444.0}, {"date": "2019-12-02", "close": 63.9725, "volume": 2455820.0}, {"date": "2019-12-03", "close": 63.845, "volume": 2290848.0}, {"date": "2019-12-04", "close": 63.7375, "volume": 1609960.0}, {"date": "2019-12-05", "close": 63.675, "volume": 1628188.0}, {"date": "2019-12-06", "close": 64.055, "volume": 1737920.0}, {"date": "2019-12-09", "close": 63.4525, "volume": 1760824.0}, {"date": "2019-12-10", "close": 63.975, "volume": 1720896.0}, {"date": "2019-12-11", "close": 64.5125, "volume": 1750240.0}, {"date": "2019-12-12", "close": 64.8125, "volume": 1731588.0}, {"date": "2019-12-13", "close": 65.4525, "volume": 2865752.0}, {"date": "2019-12-16", "close": 65.1825, "volume": 2917188.0}, {"date": "2019-12-17", "close": 65.19, "volume": 3600780.0}, {"date": "2019-12-18", "close": 66.47, "volume": 6230064.0}, {"date": "2019-12-19", "close": 67.0025, "volume": 2797724.0}, {"date": "2019-12-20", "close": 67.875, "volume": 5223208.0}, {"date": "2019-12-23", "close": 67.715, "volume": 2498444.0}, {"date": "2019-12-24", "close": 67.2025, "volume": 566956.0}, {"date": "2019-12-26", "close": 67.0325, "volume": 1079348.0}, {"date": "2019-12-27", "close": 67.2525, "volume": 1156604.0}, {"date": "2019-12-30", "close": 67.09, "volume": 1209332.0}, {"date": "2019-12-31", "close": 67.27, "volume": 1478520.0}, {"date": "2020-01-02", "close": 67.6975, "volume": 2027164.0}, {"date": "2020-01-03", "close": 67.3925, "volume": 1972416.0}, {"date": "2020-01-06", "close": 67.5675, "volume": 1637488.0}, {"date": "2020-01-07", "close": 67.5175, "volume": 1553552.0}, {"date": "2020-01-08", "close": 68.82, "volume": 2808244.0}, {"date": "2020-01-09", "close": 69.8375, "volume": 3243236.0}, {"date": "2020-01-10", "close": 69.71, "volume": 1280808.0}, {"date": "2020-01-13", "close": 70.7125, "volume": 1638124.0}, {"date": "2020-01-14", "close": 70.38, "volume": 1788900.0}, {"date": "2020-01-15", "close": 71.16, "volume": 1702032.0}, {"date": "2020-01-16", "close": 71.6275, "volume": 1416548.0}, {"date": "2020-01-17", "close": 71.0575, "volume": 1955296.0}, {"date": "2020-01-21", "close": 70.51, "volume": 1879148.0}, {"date": "2020-01-22", "close": 70.6325, "volume": 1302776.0}, {"date": "2020-01-23", "close": 71.505, "volume": 1291140.0}, {"date": "2020-01-24", "close": 70.86, "volume": 976692.0}, {"date": "2020-01-27", "close": 69.655, "volume": 2067360.0}, {"date": "2020-01-28", "close": 69.49, "volume": 1341420.0}, {"date": "2020-01-29", "close": 70.0625, "volume": 1920860.0}, {"date": "2020-01-30", "close": 70.8, "volume": 1338572.0}, {"date": "2020-01-31", "close": 69.7425, "volume": 2787672.0}, {"date": "2020-02-03", "close": 70.5025, "volume": 1920008.0}, {"date": "2020-02-04", "close": 71.49, "volume": 2119572.0}, {"date": "2020-02-05", "close": 72.835, "volume": 2305928.0}, {"date": "2020-02-06", "close": 73.4125, "volume": 1754888.0}, {"date": "2020-02-07", "close": 72.895, "volume": 1464228.0}, {"date": "2020-02-10", "close": 73.155, "volume": 1539876.0}, {"date": "2020-02-11", "close": 73.3725, "volume": 1052568.0}, {"date": "2020-02-12", "close": 74.28, "volume": 1668448.0}, {"date": "2020-02-13", "close": 74.525, "volume": 1768352.0}, {"date": "2020-02-14", "close": 75.22, "volume": 1055512.0}, {"date": "2020-02-18", "close": 75.6275, "volume": 1546552.0}, {"date": "2020-02-19", "close": 76.065, "volume": 1183908.0}, {"date": "2020-02-20", "close": 74.425, "volume": 2340272.0}, {"date": "2020-02-21", "close": 73.34, "volume": 2001188.0}, {"date": "2020-02-24", "close": 72.04, "volume": 2369088.0}, {"date": "2020-02-25", "close": 69.97, "volume": 3501536.0}, {"date": "2020-02-26", "close": 70.9775, "volume": 2829552.0}, {"date": "2020-02-27", "close": 67.3875, "volume": 3731176.0}, {"date": "2020-02-28", "close": 66.685, "volume": 5569104.0}, {"date": "2020-03-02", "close": 69.9, "volume": 4232224.0}, {"date": "2020-03-03", "close": 68.0925, "volume": 3583240.0}, {"date": "2020-03-04", "close": 71.5275, "volume": 2727216.0}, {"date": "2020-03-05", "close": 68.76, "volume": 2607460.0}, {"date": "2020-03-06", "close": 68.08, "volume": 3341892.0}, {"date": "2020-03-09", "close": 62.71, "volume": 4453684.0}, {"date": "2020-03-10", "close": 67.105, "volume": 3646496.0}, {"date": "2020-03-11", "close": 62.6025, "volume": 2660132.0}, {"date": "2020-03-12", "close": 56.4225, "volume": 7770732.0}, {"date": "2020-03-13", "close": 60.895, "volume": 5014160.0}, {"date": "2020-03-16", "close": 50.6275, "volume": 6964044.0}, {"date": "2020-03-17", "close": 52.28, "volume": 7512972.0}, {"date": "2020-03-18", "close": 44.495, "volume": 7657196.0}, {"date": "2020-03-19", "close": 45.75, "volume": 5723632.0}, {"date": "2020-03-20", "close": 43.7725, "volume": 10294740.0}, {"date": "2020-03-23", "close": 39.265, "volume": 6571504.0}, {"date": "2020-03-24", "close": 43.45, "volume": 5502892.0}, {"date": "2020-03-25", "close": 48.0825, "volume": 6708860.0}, {"date": "2020-03-26", "close": 48.145, "volume": 6926296.0}, {"date": "2020-03-27", "close": 45.3925, "volume": 4022476.0}, {"date": "2020-03-30", "close": 45.1125, "volume": 4295008.0}, {"date": "2020-03-31", "close": 43.305, "volume": 6454692.0}, {"date": "2020-04-01", "close": 40.6725, "volume": 4456680.0}, {"date": "2020-04-02", "close": 41.2975, "volume": 5749240.0}, {"date": "2020-04-03", "close": 41.0575, "volume": 4031732.0}, {"date": "2020-04-06", "close": 44.8725, "volume": 5372452.0}, {"date": "2020-04-07", "close": 46.475, "volume": 6444976.0}, {"date": "2020-04-08", "close": 48.1025, "volume": 3772300.0}, {"date": "2020-04-09", "close": 49.685, "volume": 3737744.0}, {"date": "2020-04-13", "close": 48.77, "volume": 3046640.0}, {"date": "2020-04-14", "close": 50.425, "volume": 3379992.0}, {"date": "2020-04-15", "close": 46.7675, "volume": 3660792.0}, {"date": "2020-04-16", "close": 47.66, "volume": 3053636.0}, {"date": "2020-04-17", "close": 51.04, "volume": 3248032.0}, {"date": "2020-04-20", "close": 48.4775, "volume": 3100568.0}, {"date": "2020-04-21", "close": 47.625, "volume": 2793756.0}, {"date": "2020-04-22", "close": 49.36, "volume": 2676928.0}, {"date": "2020-04-23", "close": 49.855, "volume": 3823116.0}, {"date": "2020-04-24", "close": 50.045, "volume": 3043748.0}, {"date": "2020-04-27", "close": 53.1175, "volume": 2598136.0}, {"date": "2020-04-28", "close": 54.5425, "volume": 4865776.0}, {"date": "2020-04-29", "close": 57.7375, "volume": 3988360.0}, {"date": "2020-04-30", "close": 55.4575, "volume": 3309044.0}, {"date": "2020-05-01", "close": 52.9525, "volume": 3226652.0}, {"date": "2020-05-04", "close": 52.41, "volume": 2827124.0}, {"date": "2020-05-05", "close": 52.685, "volume": 2101312.0}, {"date": "2020-05-06", "close": 52.5425, "volume": 1988100.0}, {"date": "2020-05-07", "close": 53.35, "volume": 1606132.0}, {"date": "2020-05-08", "close": 54.5525, "volume": 1499408.0}, {"date": "2020-05-11", "close": 53.595, "volume": 1782832.0}, {"date": "2020-05-12", "close": 51.4363, "volume": 3001064.0}, {"date": "2020-05-13", "close": 49.8675, "volume": 5439644.0}, {"date": "2020-05-14", "close": 57.1775, "volume": 9572204.0}, {"date": "2020-05-15", "close": 56.855, "volume": 5839536.0}, {"date": "2020-05-18", "close": 59.1075, "volume": 3996820.0}, {"date": "2020-05-19", "close": 59.745, "volume": 4217252.0}, {"date": "2020-05-20", "close": 60.1325, "volume": 3810172.0}, {"date": "2020-05-21", "close": 60.64, "volume": 2185840.0}, {"date": "2020-05-22", "close": 60.1625, "volume": 1745352.0}, {"date": "2020-05-26", "close": 63.1825, "volume": 3417776.0}, {"date": "2020-05-27", "close": 62.895, "volume": 3001116.0}, {"date": "2020-05-28", "close": 62.93, "volume": 1936068.0}, {"date": "2020-05-29", "close": 61.99, "volume": 4987192.0}, {"date": "2020-06-01", "close": 62.735, "volume": 1925604.0}, {"date": "2020-06-02", "close": 63.75, "volume": 3508552.0}, {"date": "2020-06-03", "close": 67.7025, "volume": 2931136.0}, {"date": "2020-06-04", "close": 67.3025, "volume": 2106864.0}, {"date": "2020-06-05", "close": 71.625, "volume": 4194004.0}, {"date": "2020-06-08", "close": 72.8775, "volume": 3021840.0}, {"date": "2020-06-09", "close": 70.7275, "volume": 2447992.0}, {"date": "2020-06-10", "close": 69.545, "volume": 2424868.0}, {"date": "2020-06-11", "close": 66.0, "volume": 3545988.0}, {"date": "2020-06-12", "close": 66.55, "volume": 2257168.0}, {"date": "2020-06-15", "close": 66.6325, "volume": 2302196.0}, {"date": "2020-06-16", "close": 68.4075, "volume": 1808860.0}, {"date": "2020-06-17", "close": 68.32, "volume": 1473376.0}, {"date": "2020-06-18", "close": 68.9525, "volume": 1610472.0}, {"date": "2020-06-19", "close": 67.54, "volume": 3893224.0}, {"date": "2020-06-22", "close": 67.515, "volume": 2409708.0}, {"date": "2020-06-23", "close": 68.1375, "volume": 1620888.0}, {"date": "2020-06-24", "close": 65.4075, "volume": 2601832.0}, {"date": "2020-06-25", "close": 65.6425, "volume": 1959044.0}, {"date": "2020-06-26", "close": 64.125, "volume": 4209040.0}, {"date": "2020-06-29", "close": 65.9025, "volume": 1750104.0}, {"date": "2020-06-30", "close": 66.59, "volume": 2741116.0}, {"date": "2020-07-01", "close": 66.9925, "volume": 2640316.0}, {"date": "2020-07-02", "close": 67.6625, "volume": 1818792.0}, {"date": "2020-07-06", "close": 68.4075, "volume": 1938772.0}, {"date": "2020-07-07", "close": 67.495, "volume": 1769456.0}, {"date": "2020-07-08", "close": 67.8275, "volume": 1619128.0}, {"date": "2020-07-09", "close": 66.535, "volume": 1736348.0}, {"date": "2020-07-10", "close": 66.72, "volume": 1121836.0}, {"date": "2020-07-13", "close": 66.59, "volume": 2162820.0}, {"date": "2020-07-14", "close": 67.575, "volume": 1382924.0}, {"date": "2020-07-15", "close": 69.6, "volume": 1654620.0}, {"date": "2020-07-16", "close": 69.3625, "volume": 1811136.0}, {"date": "2020-07-17", "close": 70.015, "volume": 1163304.0}, {"date": "2020-07-20", "close": 69.455, "volume": 1667872.0}, {"date": "2020-07-21", "close": 71.02, "volume": 1416580.0}, {"date": "2020-07-22", "close": 72.34, "volume": 2026148.0}, {"date": "2020-07-23", "close": 75.7525, "volume": 4265240.0}, {"date": "2020-07-24", "close": 75.65, "volume": 2924816.0}, {"date": "2020-07-27", "close": 74.57, "volume": 2187720.0}, {"date": "2020-07-28", "close": 73.39, "volume": 2032752.0}, {"date": "2020-07-29", "close": 76.45, "volume": 2593036.0}, {"date": "2020-07-30", "close": 75.4525, "volume": 2280680.0}, {"date": "2020-07-31", "close": 75.4675, "volume": 2946412.0}, {"date": "2020-08-03", "close": 74.685, "volume": 2175128.0}, {"date": "2020-08-04", "close": 75.41, "volume": 2393912.0}, {"date": "2020-08-05", "close": 74.9925, "volume": 1639480.0}, {"date": "2020-08-06", "close": 75.7575, "volume": 1433160.0}, {"date": "2020-08-07", "close": 77.5025, "volume": 1766552.0}, {"date": "2020-08-10", "close": 79.1, "volume": 2168868.0}, {"date": "2020-08-11", "close": 79.5825, "volume": 2674276.0}, {"date": "2020-08-12", "close": 79.9725, "volume": 1376976.0}, {"date": "2020-08-13", "close": 79.745, "volume": 1015024.0}, {"date": "2020-08-14", "close": 79.11, "volume": 1512080.0}, {"date": "2020-08-17", "close": 80.2475, "volume": 1440836.0}, {"date": "2020-08-18", "close": 79.6925, "volume": 1074828.0}, {"date": "2020-08-19", "close": 79.625, "volume": 820320.0}, {"date": "2020-08-20", "close": 80.0075, "volume": 882676.0}, {"date": "2020-08-21", "close": 80.0975, "volume": 1601480.0}, {"date": "2020-08-24", "close": 81.34, "volume": 1018784.0}, {"date": "2020-08-25", "close": 81.1825, "volume": 1173228.0}, {"date": "2020-08-26", "close": 81.4875, "volume": 954392.0}, {"date": "2020-08-27", "close": 82.195, "volume": 1080000.0}, {"date": "2020-08-28", "close": 83.47, "volume": 1382408.0}, {"date": "2020-08-31", "close": 83.31, "volume": 1437112.0}, {"date": "2020-09-01", "close": 83.8275, "volume": 1318788.0}, {"date": "2020-09-02", "close": 85.595, "volume": 1297332.0}, {"date": "2020-09-03", "close": 82.675, "volume": 2136328.0}, {"date": "2020-09-04", "close": 82.7775, "volume": 2417148.0}, {"date": "2020-09-08", "close": 79.695, "volume": 2565488.0}, {"date": "2020-09-09", "close": 81.4825, "volume": 1963568.0}, {"date": "2020-09-10", "close": 79.37, "volume": 1856324.0}, {"date": "2020-09-11", "close": 80.2375, "volume": 1231200.0}, {"date": "2020-09-14", "close": 81.9525, "volume": 1334276.0}, {"date": "2020-09-15", "close": 82.0425, "volume": 1473440.0}, {"date": "2020-09-16", "close": 81.5525, "volume": 1555440.0}, {"date": "2020-09-17", "close": 81.2525, "volume": 2173616.0}, {"date": "2020-09-18", "close": 79.5675, "volume": 4855696.0}, {"date": "2020-09-21", "close": 79.1475, "volume": 1993708.0}, {"date": "2020-09-22", "close": 81.0025, "volume": 2409876.0}, {"date": "2020-09-23", "close": 79.1775, "volume": 3300344.0}, {"date": "2020-09-24", "close": 79.66, "volume": 2348916.0}, {"date": "2020-09-25", "close": 81.7925, "volume": 1703428.0}, {"date": "2020-09-28", "close": 84.0, "volume": 2186636.0}, {"date": "2020-09-29", "close": 82.57, "volume": 1318664.0}, {"date": "2020-09-30", "close": 83.2075, "volume": 2102120.0}, {"date": "2020-10-01", "close": 85.4825, "volume": 2043260.0}, {"date": "2020-10-02", "close": 83.7625, "volume": 1835880.0}, {"date": "2020-10-05", "close": 84.1, "volume": 1296788.0}, {"date": "2020-10-06", "close": 82.68, "volume": 2283284.0}, {"date": "2020-10-07", "close": 83.925, "volume": 1237496.0}, {"date": "2020-10-08", "close": 84.495, "volume": 1414680.0}, {"date": "2020-10-09", "close": 84.8825, "volume": 1417664.0}, {"date": "2020-10-12", "close": 87.25, "volume": 2352096.0}, {"date": "2020-10-13", "close": 88.17, "volume": 1702872.0}, {"date": "2020-10-14", "close": 87.7975, "volume": 1727516.0}, {"date": "2020-10-15", "close": 87.095, "volume": 1343512.0}, {"date": "2020-10-16", "close": 87.1, "volume": 1347084.0}, {"date": "2020-10-19", "close": 85.33, "volume": 1317860.0}, {"date": "2020-10-20", "close": 85.915, "volume": 1290124.0}, {"date": "2020-10-21", "close": 84.6725, "volume": 1789104.0}, {"date": "2020-10-22", "close": 84.625, "volume": 1349424.0}, {"date": "2020-10-23", "close": 84.5175, "volume": 1193288.0}, {"date": "2020-10-26", "close": 82.2325, "volume": 1323568.0}, {"date": "2020-10-27", "close": 81.0025, "volume": 2167180.0}, {"date": "2020-10-28", "close": 78.885, "volume": 2123668.0}, {"date": "2020-10-29", "close": 79.98, "volume": 1556416.0}, {"date": "2020-10-30", "close": 78.6375, "volume": 2308396.0}, {"date": "2020-11-02", "close": 80.0925, "volume": 1426308.0}, {"date": "2020-11-03", "close": 82.505, "volume": 1172752.0}, {"date": "2020-11-04", "close": 84.3425, "volume": 2234280.0}, {"date": "2020-11-05", "close": 84.7675, "volume": 1628712.0}, {"date": "2020-11-06", "close": 85.2325, "volume": 1323888.0}, {"date": "2020-11-09", "close": 90.865, "volume": 4173504.0}, {"date": "2020-11-10", "close": 89.67, "volume": 2025604.0}, {"date": "2020-11-11", "close": 90.01, "volume": 1493636.0}, {"date": "2020-11-12", "close": 87.4175, "volume": 1206336.0}, {"date": "2020-11-13", "close": 89.0, "volume": 1051216.0}, {"date": "2020-11-16", "close": 92.165, "volume": 1548412.0}, {"date": "2020-11-17", "close": 90.3525, "volume": 1456100.0}, {"date": "2020-11-18", "close": 90.1225, "volume": 1001300.0}, {"date": "2020-11-19", "close": 91.9725, "volume": 1032944.0}, {"date": "2020-11-20", "close": 90.4625, "volume": 1033092.0}, {"date": "2020-11-23", "close": 89.5675, "volume": 1316528.0}, {"date": "2020-11-24", "close": 90.49, "volume": 1570220.0}, {"date": "2020-11-25", "close": 90.1225, "volume": 769632.0}, {"date": "2020-11-27", "close": 90.2725, "volume": 448664.0}, {"date": "2020-11-30", "close": 88.825, "volume": 2084628.0}, {"date": "2020-12-01", "close": 89.77, "volume": 1546396.0}, {"date": "2020-12-02", "close": 90.2275, "volume": 2159252.0}, {"date": "2020-12-03", "close": 89.9225, "volume": 1759144.0}, {"date": "2020-12-04", "close": 90.8675, "volume": 1868320.0}, {"date": "2020-12-07", "close": 88.285, "volume": 1463204.0}, {"date": "2020-12-08", "close": 89.94, "volume": 1438032.0}, {"date": "2020-12-09", "close": 88.51, "volume": 2113532.0}, {"date": "2020-12-10", "close": 86.8375, "volume": 1461000.0}, {"date": "2020-12-11", "close": 87.2775, "volume": 1487396.0}, {"date": "2020-12-14", "close": 86.815, "volume": 1357748.0}, {"date": "2020-12-15", "close": 88.2325, "volume": 1834380.0}, {"date": "2020-12-16", "close": 88.5275, "volume": 1096480.0}, {"date": "2020-12-17", "close": 88.0, "volume": 1631116.0}, {"date": "2020-12-18", "close": 88.5875, "volume": 3817592.0}, {"date": "2020-12-21", "close": 86.5325, "volume": 2322220.0}, {"date": "2020-12-22", "close": 87.0, "volume": 3051308.0}, {"date": "2020-12-23", "close": 84.855, "volume": 2019808.0}, {"date": "2020-12-24", "close": 84.6, "volume": 742308.0}, {"date": "2020-12-28", "close": 88.5475, "volume": 3551372.0}, {"date": "2020-12-29", "close": 86.8425, "volume": 1654200.0}, {"date": "2020-12-30", "close": 87.5575, "volume": 1214664.0}, {"date": "2020-12-31", "close": 88.365, "volume": 1118084.0}, {"date": "2021-01-04", "close": 85.9, "volume": 3400372.0}, {"date": "2021-01-05", "close": 87.2225, "volume": 2029872.0}, {"date": "2021-01-06", "close": 87.7475, "volume": 1658872.0}, {"date": "2021-01-07", "close": 88.765, "volume": 2804660.0}, {"date": "2021-01-08", "close": 87.5375, "volume": 1593652.0}, {"date": "2021-01-11", "close": 84.875, "volume": 1972964.0}, {"date": "2021-01-12", "close": 84.8675, "volume": 1556704.0}, {"date": "2021-01-13", "close": 83.9525, "volume": 1977940.0}, {"date": "2021-01-14", "close": 81.785, "volume": 2753288.0}, {"date": "2021-01-15", "close": 81.5175, "volume": 2507464.0}, {"date": "2021-01-19", "close": 80.51, "volume": 2281348.0}, {"date": "2021-01-20", "close": 83.0475, "volume": 2397256.0}, {"date": "2021-01-21", "close": 82.855, "volume": 1746692.0}, {"date": "2021-01-22", "close": 81.12, "volume": 1290920.0}, {"date": "2021-01-25", "close": 82.0325, "volume": 2286128.0}, {"date": "2021-01-26", "close": 80.79, "volume": 1435140.0}, {"date": "2021-01-27", "close": 79.55, "volume": 2635968.0}, {"date": "2021-01-28", "close": 81.105, "volume": 1570428.0}, {"date": "2021-01-29", "close": 79.53, "volume": 3231244.0}, {"date": "2021-02-01", "close": 81.3725, "volume": 2028164.0}, {"date": "2021-02-02", "close": 82.805, "volume": 2240936.0}, {"date": "2021-02-03", "close": 82.9025, "volume": 1674968.0}, {"date": "2021-02-04", "close": 84.565, "volume": 1644820.0}, {"date": "2021-02-05", "close": 86.245, "volume": 1677788.0}, {"date": "2021-02-08", "close": 87.2875, "volume": 1356336.0}, {"date": "2021-02-09", "close": 87.335, "volume": 1390408.0}, {"date": "2021-02-10", "close": 87.25, "volume": 1716412.0}, {"date": "2021-02-11", "close": 85.265, "volume": 1626708.0}, {"date": "2021-02-12", "close": 85.61, "volume": 799824.0}, {"date": "2021-02-16", "close": 86.275, "volume": 1445672.0}, {"date": "2021-02-17", "close": 84.7775, "volume": 1461440.0}, {"date": "2021-02-18", "close": 85.1125, "volume": 1401448.0}, {"date": "2021-02-19", "close": 85.8725, "volume": 1649208.0}, {"date": "2021-02-22", "close": 85.125, "volume": 1365068.0}, {"date": "2021-02-23", "close": 84.1775, "volume": 1818892.0}, {"date": "2021-02-24", "close": 84.5775, "volume": 2176028.0}, {"date": "2021-02-25", "close": 82.0125, "volume": 1697440.0}, {"date": "2021-02-26", "close": 81.085, "volume": 2248964.0}, {"date": "2021-03-01", "close": 86.22, "volume": 2141488.0}, {"date": "2021-03-02", "close": 85.6, "volume": 1605256.0}, {"date": "2021-03-03", "close": 84.0775, "volume": 2630200.0}, {"date": "2021-03-04", "close": 81.6825, "volume": 2538140.0}, {"date": "2021-03-05", "close": 84.8375, "volume": 2279644.0}, {"date": "2021-03-08", "close": 85.15, "volume": 1703948.0}, {"date": "2021-03-09", "close": 86.46, "volume": 2133432.0}, {"date": "2021-03-10", "close": 88.26, "volume": 1819488.0}, {"date": "2021-03-11", "close": 90.01, "volume": 2277068.0}, {"date": "2021-03-12", "close": 89.5725, "volume": 1658876.0}, {"date": "2021-03-15", "close": 87.9, "volume": 2106280.0}, {"date": "2021-03-16", "close": 86.9875, "volume": 1706040.0}, {"date": "2021-03-17", "close": 85.805, "volume": 2317972.0}, {"date": "2021-03-18", "close": 84.3075, "volume": 2008052.0}, {"date": "2021-03-19", "close": 83.2625, "volume": 2973692.0}, {"date": "2021-03-22", "close": 84.0825, "volume": 1487020.0}, {"date": "2021-03-23", "close": 83.2525, "volume": 1301396.0}, {"date": "2021-03-24", "close": 83.9875, "volume": 1661868.0}, {"date": "2021-03-25", "close": 84.265, "volume": 1246524.0}, {"date": "2021-03-26", "close": 86.6525, "volume": 1441960.0}, {"date": "2021-03-29", "close": 85.3, "volume": 1397980.0}, {"date": "2021-03-30", "close": 84.3275, "volume": 1033652.0}, {"date": "2021-03-31", "close": 85.3275, "volume": 1787040.0}, {"date": "2021-04-01", "close": 87.0775, "volume": 1608516.0}, {"date": "2021-04-05", "close": 88.51, "volume": 1456692.0}, {"date": "2021-04-06", "close": 87.2175, "volume": 1356792.0}, {"date": "2021-04-07", "close": 87.575, "volume": 1132728.0}, {"date": "2021-04-08", "close": 86.43, "volume": 1750808.0}, {"date": "2021-04-09", "close": 88.12, "volume": 1670944.0}, {"date": "2021-04-12", "close": 88.7925, "volume": 1098212.0}, {"date": "2021-04-13", "close": 88.87, "volume": 993204.0}, {"date": "2021-04-14", "close": 87.52, "volume": 1305564.0}, {"date": "2021-04-15", "close": 87.965, "volume": 1120836.0}, {"date": "2021-04-16", "close": 87.63, "volume": 1554340.0}, {"date": "2021-04-19", "close": 85.935, "volume": 1411748.0}, {"date": "2021-04-20", "close": 85.425, "volume": 1251512.0}, {"date": "2021-04-21", "close": 86.9125, "volume": 1880112.0}, {"date": "2021-04-22", "close": 87.14, "volume": 1081192.0}, {"date": "2021-04-23", "close": 88.43, "volume": 1006072.0}, {"date": "2021-04-26", "close": 87.34, "volume": 1020712.0}, {"date": "2021-04-27", "close": 87.5375, "volume": 1492068.0}, {"date": "2021-04-28", "close": 86.3, "volume": 880512.0}, {"date": "2021-04-29", "close": 87.765, "volume": 888360.0}, {"date": "2021-04-30", "close": 86.285, "volume": 1599712.0}, {"date": "2021-05-03", "close": 87.655, "volume": 1524028.0}, {"date": "2021-05-04", "close": 87.695, "volume": 1555116.0}, {"date": "2021-05-05", "close": 87.1475, "volume": 1678092.0}, {"date": "2021-05-06", "close": 87.5625, "volume": 1065696.0}, {"date": "2021-05-07", "close": 90.1675, "volume": 2268400.0}, {"date": "2021-05-10", "close": 90.185, "volume": 2308320.0}, {"date": "2021-05-11", "close": 88.67, "volume": 1538084.0}, {"date": "2021-05-12", "close": 85.94, "volume": 1859236.0}, {"date": "2021-05-13", "close": 88.3025, "volume": 1456904.0}, {"date": "2021-05-14", "close": 89.52, "volume": 1273260.0}, {"date": "2021-05-17", "close": 88.01, "volume": 1151620.0}, {"date": "2021-05-18", "close": 87.0, "volume": 2349024.0}, {"date": "2021-05-19", "close": 85.6225, "volume": 1905728.0}, {"date": "2021-05-20", "close": 87.365, "volume": 1587244.0}, {"date": "2021-05-21", "close": 87.1075, "volume": 1264736.0}, {"date": "2021-05-24", "close": 88.635, "volume": 1521412.0}, {"date": "2021-05-25", "close": 88.875, "volume": 1321720.0}, {"date": "2021-05-26", "close": 88.55, "volume": 1247772.0}, {"date": "2021-05-27", "close": 88.5375, "volume": 2645120.0}, {"date": "2021-05-28", "close": 88.385, "volume": 1382844.0}, {"date": "2021-06-01", "close": 88.245, "volume": 1459396.0}, {"date": "2021-06-02", "close": 88.07, "volume": 1325940.0}, {"date": "2021-06-03", "close": 87.72, "volume": 1336256.0}, {"date": "2021-06-04", "close": 88.05, "volume": 1443224.0}, {"date": "2021-06-07", "close": 86.7, "volume": 1549460.0}, {"date": "2021-06-08", "close": 86.8575, "volume": 1319168.0}, {"date": "2021-06-09", "close": 86.97, "volume": 976564.0}, {"date": "2021-06-10", "close": 87.7775, "volume": 1402812.0}, {"date": "2021-06-11", "close": 88.21, "volume": 944624.0}, {"date": "2021-06-14", "close": 88.315, "volume": 1095864.0}, {"date": "2021-06-15", "close": 89.45, "volume": 1373900.0}, {"date": "2021-06-16", "close": 89.21, "volume": 1425660.0}, {"date": "2021-06-17", "close": 90.4225, "volume": 1774784.0}, {"date": "2021-06-18", "close": 88.715, "volume": 3110024.0}, {"date": "2021-06-21", "close": 90.6975, "volume": 1370352.0}, {"date": "2021-06-22", "close": 93.625, "volume": 2494980.0}, {"date": "2021-06-23", "close": 93.945, "volume": 2598200.0}, {"date": "2021-06-24", "close": 94.45, "volume": 1675324.0}, {"date": "2021-06-25", "close": 94.565, "volume": 2013912.0}, {"date": "2021-06-28", "close": 94.8975, "volume": 1540140.0}, {"date": "2021-06-29", "close": 95.63, "volume": 1219940.0}, {"date": "2021-06-30", "close": 95.5, "volume": 1462544.0}, {"date": "2021-07-01", "close": 95.23, "volume": 1449560.0}, {"date": "2021-07-02", "close": 95.875, "volume": 2150748.0}, {"date": "2021-07-06", "close": 95.695, "volume": 1823944.0}, {"date": "2021-07-07", "close": 97.4025, "volume": 1204464.0}, {"date": "2021-07-08", "close": 96.7, "volume": 1518008.0}, {"date": "2021-07-09", "close": 97.08, "volume": 1010532.0}, {"date": "2021-07-12", "close": 98.0175, "volume": 986288.0}, {"date": "2021-07-13", "close": 95.245, "volume": 4658356.0}, {"date": "2021-07-14", "close": 94.7375, "volume": 4199620.0}, {"date": "2021-07-15", "close": 92.2875, "volume": 4606352.0}, {"date": "2021-07-16", "close": 96.555, "volume": 3083080.0}, {"date": "2021-07-19", "close": 94.645, "volume": 3202760.0}, {"date": "2021-07-20", "close": 97.3, "volume": 2069652.0}, {"date": "2021-07-21", "close": 98.04, "volume": 1283284.0}, {"date": "2021-07-22", "close": 97.7675, "volume": 1072304.0}, {"date": "2021-07-23", "close": 98.835, "volume": 1381352.0}, {"date": "2021-07-26", "close": 97.2, "volume": 1716892.0}, {"date": "2021-07-27", "close": 97.215, "volume": 1347832.0}, {"date": "2021-07-28", "close": 97.5925, "volume": 1210196.0}, {"date": "2021-07-29", "close": 98.285, "volume": 1731504.0}, {"date": "2021-07-30", "close": 98.545, "volume": 1772308.0}, {"date": "2021-08-02", "close": 97.3425, "volume": 1390564.0}, {"date": "2021-08-03", "close": 97.605, "volume": 3218624.0}, {"date": "2021-08-04", "close": 96.9525, "volume": 1652252.0}, {"date": "2021-08-05", "close": 98.0, "volume": 1773520.0}, {"date": "2021-08-06", "close": 97.825, "volume": 1308404.0}, {"date": "2021-08-09", "close": 98.1125, "volume": 1179936.0}, {"date": "2021-08-10", "close": 97.7075, "volume": 996668.0}, {"date": "2021-08-11", "close": 97.5325, "volume": 1321252.0}, {"date": "2021-08-12", "close": 97.1625, "volume": 1080240.0}, {"date": "2021-08-13", "close": 97.3525, "volume": 753856.0}, {"date": "2021-08-16", "close": 98.355, "volume": 2724964.0}, {"date": "2021-08-17", "close": 98.5475, "volume": 1087328.0}, {"date": "2021-08-18", "close": 97.0625, "volume": 1451252.0}, {"date": "2021-08-19", "close": 97.845, "volume": 1784040.0}, {"date": "2021-08-20", "close": 97.9525, "volume": 1726332.0}, {"date": "2021-08-23", "close": 97.9825, "volume": 945888.0}, {"date": "2021-08-24", "close": 97.725, "volume": 855328.0}, {"date": "2021-08-25", "close": 98.04, "volume": 912764.0}, {"date": "2021-08-26", "close": 97.5175, "volume": 660760.0}, {"date": "2021-08-27", "close": 97.9225, "volume": 827812.0}, {"date": "2021-08-30", "close": 98.3825, "volume": 992776.0}, {"date": "2021-08-31", "close": 98.9425, "volume": 1420396.0}, {"date": "2021-09-01", "close": 99.0275, "volume": 895488.0}, {"date": "2021-09-02", "close": 99.095, "volume": 1222168.0}, {"date": "2021-09-03", "close": 99.1325, "volume": 1338520.0}, {"date": "2021-09-07", "close": 97.865, "volume": 1003520.0}, {"date": "2021-09-08", "close": 99.575, "volume": 890220.0}, {"date": "2021-09-09", "close": 100.015, "volume": 1194036.0}, {"date": "2021-09-10", "close": 100.9275, "volume": 1732204.0}, {"date": "2021-09-13", "close": 101.6325, "volume": 2989980.0}, {"date": "2021-09-14", "close": 99.0275, "volume": 2690232.0}, {"date": "2021-09-15", "close": 99.69, "volume": 1814352.0}, {"date": "2021-09-16", "close": 99.8875, "volume": 1085832.0}, {"date": "2021-09-17", "close": 98.215, "volume": 4992012.0}, {"date": "2021-09-20", "close": 98.4, "volume": 2108948.0}, {"date": "2021-09-21", "close": 98.325, "volume": 1366832.0}, {"date": "2021-09-22", "close": 99.05, "volume": 1182364.0}, {"date": "2021-09-23", "close": 100.445, "volume": 964728.0}, {"date": "2021-09-24", "close": 100.3675, "volume": 982588.0}, {"date": "2021-09-27", "close": 98.8475, "volume": 1577868.0}, {"date": "2021-09-28", "close": 96.5175, "volume": 1918092.0}, {"date": "2021-09-29", "close": 97.315, "volume": 1904064.0}, {"date": "2021-09-30", "close": 95.165, "volume": 1872704.0}, {"date": "2021-10-01", "close": 96.83, "volume": 1709568.0}, {"date": "2021-10-04", "close": 96.525, "volume": 2492604.0}, {"date": "2021-10-05", "close": 97.9625, "volume": 1489972.0}, {"date": "2021-10-06", "close": 98.985, "volume": 1287868.0}, {"date": "2021-10-07", "close": 100.2, "volume": 1373956.0}, {"date": "2021-10-08", "close": 100.7, "volume": 1271076.0}, {"date": "2021-10-11", "close": 100.5925, "volume": 1072384.0}, {"date": "2021-10-12", "close": 101.0, "volume": 1396216.0}, {"date": "2021-10-13", "close": 101.3325, "volume": 1269356.0}, {"date": "2021-10-14", "close": 104.105, "volume": 1376588.0}, {"date": "2021-10-15", "close": 104.0075, "volume": 1374172.0}, {"date": "2021-10-18", "close": 105.2675, "volume": 1058040.0}, {"date": "2021-10-19", "close": 105.975, "volume": 727160.0}, {"date": "2021-10-20", "close": 105.925, "volume": 1055268.0}, {"date": "2021-10-21", "close": 106.16, "volume": 1171768.0}, {"date": "2021-10-22", "close": 106.7075, "volume": 1070036.0}, {"date": "2021-10-25", "close": 107.1475, "volume": 1161604.0}, {"date": "2021-10-26", "close": 107.625, "volume": 1330992.0}, {"date": "2021-10-27", "close": 105.735, "volume": 806704.0}, {"date": "2021-10-28", "close": 106.515, "volume": 883092.0}, {"date": "2021-10-29", "close": 108.275, "volume": 1482076.0}, {"date": "2021-11-01", "close": 107.68, "volume": 869984.0}, {"date": "2021-11-02", "close": 108.83, "volume": 1097736.0}, {"date": "2021-11-03", "close": 109.48, "volume": 1203624.0}, {"date": "2021-11-04", "close": 110.1475, "volume": 1131972.0}, {"date": "2021-11-05", "close": 110.4875, "volume": 1165400.0}, {"date": "2021-11-08", "close": 109.215, "volume": 1408048.0}, {"date": "2021-11-09", "close": 109.2375, "volume": 1003636.0}, {"date": "2021-11-10", "close": 108.4775, "volume": 1515472.0}, {"date": "2021-11-11", "close": 108.4975, "volume": 998296.0}, {"date": "2021-11-12", "close": 109.6475, "volume": 874716.0}, {"date": "2021-11-15", "close": 109.73, "volume": 682372.0}, {"date": "2021-11-16", "close": 110.8375, "volume": 967036.0}, {"date": "2021-11-17", "close": 111.1375, "volume": 708724.0}, {"date": "2021-11-18", "close": 110.695, "volume": 999620.0}, {"date": "2021-11-19", "close": 111.5125, "volume": 1326704.0}, {"date": "2021-11-22", "close": 110.915, "volume": 1295492.0}, {"date": "2021-11-23", "close": 109.79, "volume": 1246500.0}, {"date": "2021-11-24", "close": 110.39, "volume": 1280268.0}, {"date": "2021-11-26", "close": 107.0725, "volume": 1354000.0}, {"date": "2021-11-29", "close": 108.6825, "volume": 1350268.0}, {"date": "2021-11-30", "close": 105.5475, "volume": 3877472.0}, {"date": "2021-12-01", "close": 104.405, "volume": 1725628.0}, {"date": "2021-12-02", "close": 108.0425, "volume": 3072508.0}, {"date": "2021-12-03", "close": 106.8175, "volume": 2494228.0}, {"date": "2021-12-06", "close": 108.83, "volume": 1783020.0}, {"date": "2021-12-07", "close": 111.505, "volume": 2109024.0}, {"date": "2021-12-08", "close": 112.745, "volume": 1574624.0}, {"date": "2021-12-09", "close": 112.2825, "volume": 1209440.0}, {"date": "2021-12-10", "close": 114.6125, "volume": 1810736.0}, {"date": "2021-12-13", "close": 114.3575, "volume": 2166120.0}, {"date": "2021-12-14", "close": 112.1475, "volume": 2087340.0}, {"date": "2021-12-15", "close": 114.4275, "volume": 2061100.0}, {"date": "2021-12-16", "close": 113.7025, "volume": 2080652.0}, {"date": "2021-12-17", "close": 109.6275, "volume": 3678388.0}, {"date": "2021-12-20", "close": 107.485, "volume": 3312416.0}, {"date": "2021-12-21", "close": 109.1975, "volume": 2707524.0}, {"date": "2021-12-22", "close": 107.2225, "volume": 2951812.0}, {"date": "2021-12-23", "close": 108.75, "volume": 2487244.0}, {"date": "2021-12-27", "close": 110.52, "volume": 1287168.0}, {"date": "2021-12-28", "close": 111.025, "volume": 1093588.0}, {"date": "2021-12-29", "close": 111.235, "volume": 836336.0}, {"date": "2021-12-30", "close": 109.8875, "volume": 1003888.0}, {"date": "2021-12-31", "close": 110.7925, "volume": 1278784.0}, {"date": "2022-01-03", "close": 106.0225, "volume": 2569856.0}, {"date": "2022-01-04", "close": 106.2775, "volume": 2774048.0}, {"date": "2022-01-05", "close": 101.495, "volume": 2980988.0}, {"date": "2022-01-06", "close": 100.75, "volume": 2905960.0}, {"date": "2022-01-07", "close": 99.355, "volume": 2430220.0}, {"date": "2022-01-10", "close": 99.8075, "volume": 3103136.0}, {"date": "2022-01-11", "close": 101.275, "volume": 2096456.0}, {"date": "2022-01-12", "close": 101.5525, "volume": 2118436.0}, {"date": "2022-01-13", "close": 101.185, "volume": 2821596.0}, {"date": "2022-01-14", "close": 99.3625, "volume": 1707624.0}, {"date": "2022-01-18", "close": 97.765, "volume": 2628996.0}, {"date": "2022-01-19", "close": 96.96, "volume": 2254244.0}, {"date": "2022-01-20", "close": 95.075, "volume": 2146700.0}, {"date": "2022-01-21", "close": 94.8775, "volume": 3220108.0}, {"date": "2022-01-24", "close": 96.58, "volume": 3718444.0}, {"date": "2022-01-25", "close": 95.3075, "volume": 2951256.0}, {"date": "2022-01-26", "close": 95.3275, "volume": 3700640.0}, {"date": "2022-01-27", "close": 94.43, "volume": 2407744.0}, {"date": "2022-01-28", "close": 96.5775, "volume": 2047484.0}, {"date": "2022-01-31", "close": 97.8825, "volume": 2883772.0}, {"date": "2022-02-01", "close": 96.83, "volume": 2679792.0}, {"date": "2022-02-02", "close": 97.8625, "volume": 1739800.0}, {"date": "2022-02-03", "close": 96.27, "volume": 1856536.0}, {"date": "2022-02-04", "close": 95.4525, "volume": 1823684.0}, {"date": "2022-02-07", "close": 94.9675, "volume": 1679256.0}, {"date": "2022-02-08", "close": 95.8875, "volume": 1015020.0}, {"date": "2022-02-09", "close": 97.8925, "volume": 1279800.0}, {"date": "2022-02-10", "close": 95.4125, "volume": 2078500.0}, {"date": "2022-02-11", "close": 93.8825, "volume": 1563240.0}, {"date": "2022-02-14", "close": 92.625, "volume": 1651960.0}, {"date": "2022-02-15", "close": 94.4375, "volume": 1754436.0}, {"date": "2022-02-16", "close": 94.6425, "volume": 1812844.0}, {"date": "2022-02-17", "close": 92.66, "volume": 2598088.0}, {"date": "2022-02-18", "close": 92.8925, "volume": 2808984.0}, {"date": "2022-02-22", "close": 92.5, "volume": 2354868.0}, {"date": "2022-02-23", "close": 90.9775, "volume": 2333220.0}, {"date": "2022-02-24", "close": 93.505, "volume": 2962716.0}, {"date": "2022-02-25", "close": 94.33, "volume": 1722632.0}, {"date": "2022-02-28", "close": 93.83, "volume": 1717836.0}, {"date": "2022-03-01", "close": 93.0375, "volume": 1745432.0}, {"date": "2022-03-02", "close": 95.2475, "volume": 2033356.0}, {"date": "2022-03-03", "close": 94.6025, "volume": 1554240.0}, {"date": "2022-03-04", "close": 94.7375, "volume": 1280976.0}, {"date": "2022-03-07", "close": 92.755, "volume": 1929572.0}, {"date": "2022-03-08", "close": 91.8775, "volume": 3335340.0}, {"date": "2022-03-09", "close": 93.54, "volume": 1842608.0}, {"date": "2022-03-10", "close": 92.4375, "volume": 1949740.0}, {"date": "2022-03-11", "close": 92.325, "volume": 1487620.0}, {"date": "2022-03-14", "close": 93.7525, "volume": 1446676.0}, {"date": "2022-03-15", "close": 95.5275, "volume": 1458792.0}, {"date": "2022-03-16", "close": 97.2825, "volume": 1496392.0}, {"date": "2022-03-17", "close": 98.745, "volume": 1214064.0}, {"date": "2022-03-18", "close": 100.0925, "volume": 2633900.0}, {"date": "2022-03-21", "close": 97.825, "volume": 4003916.0}, {"date": "2022-03-22", "close": 98.25, "volume": 2745608.0}, {"date": "2022-03-23", "close": 100.335, "volume": 2786952.0}, {"date": "2022-03-24", "close": 102.6025, "volume": 2978216.0}, {"date": "2022-03-25", "close": 103.33, "volume": 2333804.0}, {"date": "2022-03-28", "close": 105.81, "volume": 2581792.0}, {"date": "2022-03-29", "close": 107.8775, "volume": 2710828.0}, {"date": "2022-03-30", "close": 108.0025, "volume": 1491336.0}, {"date": "2022-03-31", "close": 106.3475, "volume": 2049860.0}, {"date": "2022-04-01", "close": 105.97, "volume": 1846176.0}, {"date": "2022-04-04", "close": 107.305, "volume": 1645620.0}, {"date": "2022-04-05", "close": 107.85, "volume": 1981612.0}, {"date": "2022-04-06", "close": 107.7875, "volume": 1563444.0}, {"date": "2022-04-07", "close": 108.56, "volume": 1436272.0}, {"date": "2022-04-08", "close": 107.28, "volume": 1335692.0}, {"date": "2022-04-11", "close": 104.5025, "volume": 1916272.0}, {"date": "2022-04-12", "close": 103.9425, "volume": 1606044.0}, {"date": "2022-04-13", "close": 104.845, "volume": 1658388.0}, {"date": "2022-04-14", "close": 103.4175, "volume": 1383332.0}, {"date": "2022-04-18", "close": 103.295, "volume": 1211488.0}, {"date": "2022-04-19", "close": 104.74, "volume": 1491200.0}, {"date": "2022-04-20", "close": 105.365, "volume": 1314860.0}, {"date": "2022-04-21", "close": 104.7225, "volume": 1556932.0}, {"date": "2022-04-22", "close": 101.9975, "volume": 1692384.0}, {"date": "2022-04-25", "close": 102.49, "volume": 2235552.0}, {"date": "2022-04-26", "close": 99.9025, "volume": 1566172.0}, {"date": "2022-04-27", "close": 100.25, "volume": 2414940.0}, {"date": "2022-04-28", "close": 102.675, "volume": 2318968.0}, {"date": "2022-04-29", "close": 99.315, "volume": 2439360.0}, {"date": "2022-05-02", "close": 97.865, "volume": 2922112.0}, {"date": "2022-05-03", "close": 97.5775, "volume": 1937288.0}, {"date": "2022-05-04", "close": 100.2575, "volume": 1803088.0}, {"date": "2022-05-05", "close": 96.685, "volume": 1835060.0}, {"date": "2022-05-06", "close": 95.985, "volume": 1798832.0}, {"date": "2022-05-09", "close": 93.5575, "volume": 2171104.0}, {"date": "2022-05-10", "close": 94.5575, "volume": 2180964.0}, {"date": "2022-05-11", "close": 92.735, "volume": 2103504.0}, {"date": "2022-05-12", "close": 91.79, "volume": 2467192.0}, {"date": "2022-05-13", "close": 93.9925, "volume": 1718992.0}, {"date": "2022-05-16", "close": 94.4325, "volume": 1637064.0}, {"date": "2022-05-17", "close": 95.3275, "volume": 1791460.0}, {"date": "2022-05-18", "close": 89.565, "volume": 2626304.0}, {"date": "2022-05-19", "close": 89.7, "volume": 2506612.0}, {"date": "2022-05-20", "close": 90.905, "volume": 1821820.0}, {"date": "2022-05-23", "close": 92.57, "volume": 1250128.0}, {"date": "2022-05-24", "close": 92.735, "volume": 1866728.0}, {"date": "2022-05-25", "close": 91.9125, "volume": 2655988.0}, {"date": "2022-05-26", "close": 95.8575, "volume": 1993336.0}, {"date": "2022-05-27", "close": 99.2275, "volume": 2185556.0}, {"date": "2022-05-31", "close": 99.5825, "volume": 4401420.0}, {"date": "2022-06-01", "close": 97.7, "volume": 2336596.0}, {"date": "2022-06-02", "close": 99.5575, "volume": 1907340.0}, {"date": "2022-06-03", "close": 99.0225, "volume": 2010948.0}, {"date": "2022-06-06", "close": 99.355, "volume": 1481572.0}, {"date": "2022-06-07", "close": 100.9, "volume": 1426880.0}, {"date": "2022-06-08", "close": 99.84, "volume": 1798472.0}, {"date": "2022-06-09", "close": 97.73, "volume": 1515052.0}, {"date": "2022-06-10", "close": 93.69, "volume": 1778500.0}, {"date": "2022-06-13", "close": 89.4625, "volume": 2680180.0}, {"date": "2022-06-14", "close": 88.11, "volume": 2742152.0}, {"date": "2022-06-15", "close": 88.71, "volume": 3137076.0}, {"date": "2022-06-16", "close": 87.2225, "volume": 2901368.0}, {"date": "2022-06-17", "close": 86.8375, "volume": 4245624.0}, {"date": "2022-06-21", "close": 89.605, "volume": 2569088.0}, {"date": "2022-06-22", "close": 89.805, "volume": 1742960.0}, {"date": "2022-06-23", "close": 91.6325, "volume": 2039684.0}, {"date": "2022-06-24", "close": 94.795, "volume": 3197060.0}, {"date": "2022-06-27", "close": 94.9775, "volume": 1248108.0}, {"date": "2022-06-28", "close": 92.8725, "volume": 1198496.0}, {"date": "2022-06-29", "close": 93.1125, "volume": 984272.0}, {"date": "2022-06-30", "close": 93.3825, "volume": 1473064.0}, {"date": "2022-07-01", "close": 94.1775, "volume": 1723656.0}, {"date": "2022-07-05", "close": 93.84, "volume": 1875636.0}, {"date": "2022-07-06", "close": 95.03, "volume": 1405544.0}, {"date": "2022-07-07", "close": 95.2225, "volume": 1608020.0}, {"date": "2022-07-08", "close": 95.2675, "volume": 1728476.0}, {"date": "2022-07-11", "close": 95.1925, "volume": 1845768.0}, {"date": "2022-07-12", "close": 94.365, "volume": 1876620.0}, {"date": "2022-07-13", "close": 94.3925, "volume": 1883064.0}, {"date": "2022-07-14", "close": 96.7825, "volume": 2525596.0}, {"date": "2022-07-15", "close": 97.07, "volume": 3144228.0}, {"date": "2022-07-18", "close": 94.7325, "volume": 2393884.0}, {"date": "2022-07-19", "close": 96.6725, "volume": 2764916.0}, {"date": "2022-07-20", "close": 98.0225, "volume": 1617832.0}, {"date": "2022-07-21", "close": 99.9975, "volume": 1883960.0}, {"date": "2022-07-22", "close": 99.1825, "volume": 1144420.0}, {"date": "2022-07-25", "close": 99.1675, "volume": 852304.0}, {"date": "2022-07-26", "close": 99.4575, "volume": 1434244.0}, {"date": "2022-07-27", "close": 102.3075, "volume": 1888520.0}, {"date": "2022-07-28", "close": 105.005, "volume": 1776036.0}, {"date": "2022-07-29", "close": 106.3725, "volume": 1921232.0}, {"date": "2022-08-01", "close": 105.9825, "volume": 1134888.0}, {"date": "2022-08-02", "close": 105.69, "volume": 1385928.0}, {"date": "2022-08-03", "close": 106.5175, "volume": 1219576.0}, {"date": "2022-08-04", "close": 106.7975, "volume": 2014628.0}, {"date": "2022-08-05", "close": 105.9025, "volume": 1177120.0}, {"date": "2022-08-08", "close": 106.4025, "volume": 1741056.0}, {"date": "2022-08-09", "close": 106.1825, "volume": 1524524.0}, {"date": "2022-08-10", "close": 107.945, "volume": 1357532.0}, {"date": "2022-08-11", "close": 107.41, "volume": 826200.0}, {"date": "2022-08-12", "close": 108.56, "volume": 1028196.0}, {"date": "2022-08-15", "close": 109.7575, "volume": 1111608.0}, {"date": "2022-08-16", "close": 109.4525, "volume": 1300232.0}, {"date": "2022-08-17", "close": 109.775, "volume": 1179256.0}, {"date": "2022-08-18", "close": 110.11, "volume": 1117960.0}, {"date": "2022-08-19", "close": 109.13, "volume": 1076372.0}, {"date": "2022-08-22", "close": 107.5725, "volume": 1124052.0}, {"date": "2022-08-23", "close": 107.0025, "volume": 1159956.0}, {"date": "2022-08-24", "close": 107.28, "volume": 997236.0}, {"date": "2022-08-25", "close": 108.3325, "volume": 960368.0}, {"date": "2022-08-26", "close": 105.005, "volume": 2014124.0}, {"date": "2022-08-29", "close": 104.0, "volume": 1170488.0}, {"date": "2022-08-30", "close": 102.425, "volume": 1304316.0}, {"date": "2022-08-31", "close": 101.71, "volume": 1793032.0}, {"date": "2022-09-01", "close": 101.885, "volume": 1167820.0}, {"date": "2022-09-02", "close": 101.4475, "volume": 2032528.0}, {"date": "2022-09-06", "close": 103.4125, "volume": 1919056.0}, {"date": "2022-09-07", "close": 107.0475, "volume": 1958196.0}, {"date": "2022-09-08", "close": 107.3475, "volume": 1285316.0}, {"date": "2022-09-09", "close": 107.8375, "volume": 1594268.0}, {"date": "2022-09-12", "close": 107.2275, "volume": 2017980.0}, {"date": "2022-09-13", "close": 102.16, "volume": 2427440.0}, {"date": "2022-09-14", "close": 100.7225, "volume": 2366868.0}, {"date": "2022-09-15", "close": 99.6425, "volume": 1849348.0}, {"date": "2022-09-16", "close": 101.0825, "volume": 3721580.0}, {"date": "2022-09-19", "close": 101.96, "volume": 1352040.0}, {"date": "2022-09-20", "close": 101.5, "volume": 1539040.0}, {"date": "2022-09-21", "close": 99.96, "volume": 1844756.0}, {"date": "2022-09-22", "close": 97.1925, "volume": 1721008.0}, {"date": "2022-09-23", "close": 97.4725, "volume": 1681328.0}, {"date": "2022-09-26", "close": 96.7875, "volume": 1578556.0}, {"date": "2022-09-27", "close": 95.8825, "volume": 1769980.0}, {"date": "2022-09-28", "close": 98.6375, "volume": 2893524.0}, {"date": "2022-09-29", "close": 97.3875, "volume": 2595636.0}, {"date": "2022-09-30", "close": 97.0475, "volume": 2230376.0}, {"date": "2022-10-03", "close": 100.21, "volume": 1896024.0}, {"date": "2022-10-04", "close": 102.755, "volume": 2437132.0}, {"date": "2022-10-05", "close": 102.985, "volume": 2344604.0}, {"date": "2022-10-06", "close": 102.6525, "volume": 1382072.0}, {"date": "2022-10-07", "close": 99.6025, "volume": 2049988.0}, {"date": "2022-10-10", "close": 99.4275, "volume": 1201824.0}, {"date": "2022-10-11", "close": 98.375, "volume": 1732260.0}, {"date": "2022-10-12", "close": 96.87, "volume": 1583244.0}, {"date": "2022-10-13", "close": 98.205, "volume": 2745680.0}, {"date": "2022-10-14", "close": 95.34, "volume": 1711328.0}, {"date": "2022-10-17", "close": 98.5125, "volume": 1691884.0}, {"date": "2022-10-18", "close": 100.52, "volume": 1717792.0}, {"date": "2022-10-19", "close": 100.0625, "volume": 1157500.0}, {"date": "2022-10-20", "close": 98.175, "volume": 1598704.0}, {"date": "2022-10-21", "close": 99.985, "volume": 1545604.0}, {"date": "2022-10-24", "close": 101.58, "volume": 1331032.0}, {"date": "2022-10-25", "close": 102.5975, "volume": 1362772.0}, {"date": "2022-10-26", "close": 102.975, "volume": 1776860.0}, {"date": "2022-10-27", "close": 103.6625, "volume": 1416792.0}, {"date": "2022-10-28", "close": 106.91, "volume": 1354452.0}, {"date": "2022-10-31", "close": 106.8875, "volume": 1832204.0}, {"date": "2022-11-01", "close": 107.0675, "volume": 1466164.0}, {"date": "2022-11-02", "close": 103.9525, "volume": 1627044.0}, {"date": "2022-11-03", "close": 102.735, "volume": 1742740.0}, {"date": "2022-11-04", "close": 102.66, "volume": 2229968.0}, {"date": "2022-11-07", "close": 104.965, "volume": 2813348.0}, {"date": "2022-11-08", "close": 107.755, "volume": 1677416.0}, {"date": "2022-11-09", "close": 105.0075, "volume": 1594312.0}, {"date": "2022-11-10", "close": 111.1275, "volume": 2388292.0}, {"date": "2022-11-11", "close": 110.965, "volume": 1823832.0}, {"date": "2022-11-14", "close": 110.97, "volume": 1834956.0}, {"date": "2022-11-15", "close": 111.2025, "volume": 1350408.0}, {"date": "2022-11-16", "close": 111.4275, "volume": 1105452.0}, {"date": "2022-11-17", "close": 110.82, "volume": 1287720.0}, {"date": "2022-11-18", "close": 112.3425, "volume": 1060376.0}, {"date": "2022-11-21", "close": 112.415, "volume": 960256.0}, {"date": "2022-11-22", "close": 113.83, "volume": 1440808.0}, {"date": "2022-11-23", "close": 113.85, "volume": 1074244.0}, {"date": "2022-11-25", "close": 114.0675, "volume": 453132.0}, {"date": "2022-11-28", "close": 113.585, "volume": 1022112.0}, {"date": "2022-11-29", "close": 112.6725, "volume": 1095196.0}, {"date": "2022-11-30", "close": 115.445, "volume": 3275024.0}, {"date": "2022-12-01", "close": 115.6125, "volume": 1483468.0}, {"date": "2022-12-02", "close": 115.6325, "volume": 1143868.0}, {"date": "2022-12-05", "close": 114.8525, "volume": 1020616.0}, {"date": "2022-12-06", "close": 113.155, "volume": 1181096.0}, {"date": "2022-12-07", "close": 113.32, "volume": 1745828.0}, {"date": "2022-12-08", "close": 113.785, "volume": 1458484.0}, {"date": "2022-12-09", "close": 113.365, "volume": 947332.0}, {"date": "2022-12-12", "close": 114.355, "volume": 1409820.0}, {"date": "2022-12-13", "close": 115.605, "volume": 2089000.0}, {"date": "2022-12-14", "close": 114.82, "volume": 1145300.0}, {"date": "2022-12-15", "close": 111.1275, "volume": 2366352.0}, {"date": "2022-12-16", "close": 111.32, "volume": 3419852.0}, {"date": "2022-12-19", "close": 110.8775, "volume": 1343728.0}, {"date": "2022-12-20", "close": 110.985, "volume": 1742852.0}, {"date": "2022-12-21", "close": 116.0975, "volume": 2119472.0}, {"date": "2022-12-22", "close": 113.125, "volume": 1756928.0}, {"date": "2022-12-23", "close": 114.31, "volume": 820364.0}, {"date": "2022-12-27", "close": 114.7575, "volume": 1270320.0}, {"date": "2022-12-28", "close": 112.76, "volume": 1062948.0}, {"date": "2022-12-29", "close": 114.2375, "volume": 1009940.0}, {"date": "2022-12-30", "close": 112.905, "volume": 1250536.0}, {"date": "2023-01-03", "close": 112.2475, "volume": 1226216.0}, {"date": "2023-01-04", "close": 110.9575, "volume": 1393420.0}, {"date": "2023-01-05", "close": 108.3825, "volume": 1853312.0}, {"date": "2023-01-06", "close": 110.485, "volume": 1719844.0}, {"date": "2023-01-09", "close": 110.3275, "volume": 1529288.0}, {"date": "2023-01-10", "close": 111.2425, "volume": 1127860.0}, {"date": "2023-01-11", "close": 113.49, "volume": 1767932.0}, {"date": "2023-01-12", "close": 111.5575, "volume": 1647044.0}, {"date": "2023-01-13", "close": 112.23, "volume": 1840468.0}, {"date": "2023-01-17", "close": 111.22, "volume": 1567792.0}, {"date": "2023-01-18", "close": 109.5525, "volume": 1751764.0}, {"date": "2023-01-19", "close": 106.8975, "volume": 1399556.0}, {"date": "2023-01-20", "close": 109.1375, "volume": 1577616.0}, {"date": "2023-01-23", "close": 109.4425, "volume": 1262952.0}, {"date": "2023-01-24", "close": 110.06, "volume": 1098300.0}, {"date": "2023-01-25", "close": 109.2175, "volume": 935400.0}, {"date": "2023-01-26", "close": 110.2725, "volume": 1026804.0}, {"date": "2023-01-27", "close": 109.3175, "volume": 898744.0}, {"date": "2023-01-30", "close": 109.01, "volume": 1296000.0}, {"date": "2023-01-31", "close": 110.935, "volume": 1752456.0}, {"date": "2023-02-01", "close": 111.59, "volume": 1714000.0}, {"date": "2023-02-02", "close": 111.2025, "volume": 1655324.0}, {"date": "2023-02-03", "close": 110.605, "volume": 1594172.0}, {"date": "2023-02-06", "close": 109.7275, "volume": 1201432.0}, {"date": "2023-02-07", "close": 110.7675, "volume": 1276756.0}, {"date": "2023-02-08", "close": 109.9325, "volume": 1253172.0}, {"date": "2023-02-09", "close": 109.5225, "volume": 1552252.0}, {"date": "2023-02-10", "close": 110.715, "volume": 1284580.0}, {"date": "2023-02-13", "close": 111.9975, "volume": 1095456.0}, {"date": "2023-02-14", "close": 110.7675, "volume": 1396780.0}, {"date": "2023-02-15", "close": 111.1575, "volume": 821948.0}, {"date": "2023-02-16", "close": 110.34, "volume": 1217616.0}, {"date": "2023-02-17", "close": 111.025, "volume": 1373240.0}, {"date": "2023-02-21", "close": 108.9275, "volume": 1550340.0}, {"date": "2023-02-22", "close": 109.3925, "volume": 1125220.0}, {"date": "2023-02-23", "close": 109.29, "volume": 847540.0}, {"date": "2023-02-24", "close": 108.7575, "volume": 1021640.0}, {"date": "2023-02-27", "close": 109.1325, "volume": 1085800.0}, {"date": "2023-02-28", "close": 109.6175, "volume": 1940468.0}, {"date": "2023-03-01", "close": 107.285, "volume": 1272344.0}, {"date": "2023-03-02", "close": 108.82, "volume": 1063140.0}, {"date": "2023-03-03", "close": 110.4625, "volume": 1387552.0}, {"date": "2023-03-06", "close": 111.1475, "volume": 999932.0}, {"date": "2023-03-07", "close": 109.0125, "volume": 1091692.0}, {"date": "2023-03-08", "close": 109.8, "volume": 829616.0}, {"date": "2023-03-09", "close": 108.5675, "volume": 1191896.0}, {"date": "2023-03-10", "close": 107.075, "volume": 1242380.0}, {"date": "2023-03-13", "close": 107.715, "volume": 1358604.0}, {"date": "2023-03-14", "close": 110.4375, "volume": 1530756.0}, {"date": "2023-03-15", "close": 108.085, "volume": 1647712.0}, {"date": "2023-03-16", "close": 108.9025, "volume": 1381512.0}, {"date": "2023-03-17", "close": 108.1825, "volume": 2310036.0}, {"date": "2023-03-20", "close": 110.4475, "volume": 1293996.0}, {"date": "2023-03-21", "close": 110.78, "volume": 1197896.0}, {"date": "2023-03-22", "close": 109.01, "volume": 1766084.0}, {"date": "2023-03-23", "close": 108.2875, "volume": 1369944.0}, {"date": "2023-03-24", "close": 109.0875, "volume": 1128508.0}, {"date": "2023-03-27", "close": 110.17, "volume": 1065072.0}, {"date": "2023-03-28", "close": 110.9075, "volume": 1914708.0}, {"date": "2023-03-29", "close": 116.2875, "volume": 3032248.0}, {"date": "2023-03-30", "close": 116.91, "volume": 1788208.0}, {"date": "2023-03-31", "close": 115.67, "volume": 2310256.0}, {"date": "2023-04-03", "close": 115.215, "volume": 1444192.0}, {"date": "2023-04-04", "close": 113.7275, "volume": 1270020.0}, {"date": "2023-04-05", "close": 112.935, "volume": 1326920.0}, {"date": "2023-04-06", "close": 112.9325, "volume": 955420.0}, {"date": "2023-04-10", "close": 112.5025, "volume": 1155996.0}, {"date": "2023-04-11", "close": 112.565, "volume": 1338504.0}, {"date": "2023-04-12", "close": 113.485, "volume": 1077800.0}, {"date": "2023-04-13", "close": 114.945, "volume": 1518512.0}, {"date": "2023-04-14", "close": 114.6525, "volume": 1211208.0}, {"date": "2023-04-17", "close": 115.495, "volume": 1257112.0}, {"date": "2023-04-18", "close": 114.97, "volume": 1489612.0}, {"date": "2023-04-19", "close": 113.5825, "volume": 1115188.0}, {"date": "2023-04-20", "close": 114.7225, "volume": 1159980.0}, {"date": "2023-04-21", "close": 114.9675, "volume": 938336.0}, {"date": "2023-04-24", "close": 114.49, "volume": 1456796.0}, {"date": "2023-04-25", "close": 111.755, "volume": 1542768.0}, {"date": "2023-04-26", "close": 109.9075, "volume": 1525660.0}, {"date": "2023-04-27", "close": 112.705, "volume": 1340416.0}, {"date": "2023-04-28", "close": 113.9425, "volume": 1119272.0}, {"date": "2023-05-01", "close": 115.58, "volume": 1251688.0}, {"date": "2023-05-02", "close": 114.72, "volume": 1410760.0}, {"date": "2023-05-03", "close": 114.5025, "volume": 1086960.0}, {"date": "2023-05-04", "close": 114.4825, "volume": 1229088.0}, {"date": "2023-05-05", "close": 116.5925, "volume": 1229140.0}, {"date": "2023-05-08", "close": 115.06, "volume": 1302880.0}, {"date": "2023-05-09", "close": 115.385, "volume": 1594224.0}, {"date": "2023-05-10", "close": 118.2575, "volume": 1554468.0}, {"date": "2023-05-11", "close": 118.5575, "volume": 1603864.0}, {"date": "2023-05-12", "close": 118.59, "volume": 1020776.0}, {"date": "2023-05-15", "close": 117.265, "volume": 912528.0}, {"date": "2023-05-16", "close": 116.49, "volume": 1145396.0}, {"date": "2023-05-17", "close": 116.335, "volume": 1048076.0}, {"date": "2023-05-18", "close": 118.05, "volume": 1346812.0}, {"date": "2023-05-19", "close": 117.62, "volume": 1108796.0}, {"date": "2023-05-22", "close": 117.905, "volume": 1147480.0}, {"date": "2023-05-23", "close": 115.145, "volume": 1048108.0}, {"date": "2023-05-24", "close": 115.5725, "volume": 1073632.0}, {"date": "2023-05-25", "close": 116.05, "volume": 1348144.0}, {"date": "2023-05-26", "close": 117.18, "volume": 1054656.0}, {"date": "2023-05-30", "close": 117.8975, "volume": 946836.0}, {"date": "2023-05-31", "close": 118.035, "volume": 3281944.0}, {"date": "2023-06-01", "close": 119.0, "volume": 1702664.0}, {"date": "2023-06-02", "close": 120.39, "volume": 1812980.0}, {"date": "2023-06-05", "close": 121.0625, "volume": 1032304.0}, {"date": "2023-06-06", "close": 121.15, "volume": 1339308.0}, {"date": "2023-06-07", "close": 119.265, "volume": 1742456.0}, {"date": "2023-06-08", "close": 120.7875, "volume": 1102840.0}, {"date": "2023-06-09", "close": 120.1075, "volume": 1253816.0}, {"date": "2023-06-12", "close": 121.1325, "volume": 1264980.0}, {"date": "2023-06-13", "close": 120.8175, "volume": 1244748.0}, {"date": "2023-06-14", "close": 121.5225, "volume": 1081248.0}, {"date": "2023-06-15", "close": 123.095, "volume": 1160332.0}, {"date": "2023-06-16", "close": 122.84, "volume": 2503888.0}, {"date": "2023-06-20", "close": 121.11, "volume": 1592588.0}, {"date": "2023-06-21", "close": 121.625, "volume": 1885540.0}, {"date": "2023-06-22", "close": 121.8175, "volume": 964568.0}, {"date": "2023-06-23", "close": 120.6475, "volume": 2160984.0}, {"date": "2023-06-26", "close": 121.3425, "volume": 1117752.0}, {"date": "2023-06-27", "close": 122.7975, "volume": 1150804.0}, {"date": "2023-06-28", "close": 122.335, "volume": 1220124.0}, {"date": "2023-06-29", "close": 122.5075, "volume": 1088764.0}, {"date": "2023-06-30", "close": 124.27, "volume": 1837904.0}, {"date": "2023-07-03", "close": 121.8575, "volume": 1081456.0}, {"date": "2023-07-05", "close": 121.69, "volume": 1654232.0}, {"date": "2023-07-06", "close": 121.695, "volume": 1534748.0}, {"date": "2023-07-07", "close": 120.06, "volume": 1800400.0}, {"date": "2023-07-10", "close": 122.3725, "volume": 2855808.0}, {"date": "2023-07-11", "close": 123.1875, "volume": 2041832.0}, {"date": "2023-07-12", "close": 123.2625, "volume": 1801992.0}, {"date": "2023-07-13", "close": 123.62, "volume": 2868448.0}, {"date": "2023-07-14", "close": 124.09, "volume": 1881360.0}, {"date": "2023-07-17", "close": 125.9175, "volume": 1734348.0}, {"date": "2023-07-18", "close": 125.9325, "volume": 1802388.0}, {"date": "2023-07-19", "close": 126.015, "volume": 2288528.0}, {"date": "2023-07-20", "close": 126.77, "volume": 1921924.0}, {"date": "2023-07-21", "close": 126.855, "volume": 7308956.0}, {"date": "2023-07-24", "close": 127.6425, "volume": 1869252.0}, {"date": "2023-07-25", "close": 129.1125, "volume": 2386476.0}, {"date": "2023-07-26", "close": 129.13, "volume": 1249464.0}, {"date": "2023-07-27", "close": 126.1375, "volume": 2134104.0}, {"date": "2023-07-28", "close": 125.66, "volume": 1769332.0}, {"date": "2023-07-31", "close": 125.51, "volume": 1769200.0}, {"date": "2023-08-01", "close": 125.9375, "volume": 1486856.0}, {"date": "2023-08-02", "close": 124.89, "volume": 1539340.0}, {"date": "2023-08-03", "close": 124.2275, "volume": 1098664.0}, {"date": "2023-08-04", "close": 122.5225, "volume": 1239060.0}, {"date": "2023-08-07", "close": 123.5975, "volume": 1158460.0}, {"date": "2023-08-08", "close": 122.6775, "volume": 1269464.0}, {"date": "2023-08-09", "close": 123.0425, "volume": 1151568.0}, {"date": "2023-08-10", "close": 122.54, "volume": 914404.0}, {"date": "2023-08-11", "close": 122.5025, "volume": 1090164.0}, {"date": "2023-08-14", "close": 123.3625, "volume": 1122968.0}, {"date": "2023-08-15", "close": 122.165, "volume": 979128.0}, {"date": "2023-08-16", "close": 122.5675, "volume": 1392872.0}, {"date": "2023-08-17", "close": 120.98, "volume": 1482408.0}, {"date": "2023-08-18", "close": 121.36, "volume": 2611968.0}, {"date": "2023-08-21", "close": 121.505, "volume": 994792.0}, {"date": "2023-08-22", "close": 121.4025, "volume": 805424.0}, {"date": "2023-08-23", "close": 122.805, "volume": 1091792.0}, {"date": "2023-08-24", "close": 121.975, "volume": 1008284.0}, {"date": "2023-08-25", "close": 124.0025, "volume": 1149200.0}, {"date": "2023-08-28", "close": 124.7725, "volume": 1257208.0}, {"date": "2023-08-29", "close": 125.585, "volume": 1054428.0}, {"date": "2023-08-30", "close": 126.4975, "volume": 1532272.0}, {"date": "2023-08-31", "close": 126.0425, "volume": 1406536.0}, {"date": "2023-09-01", "close": 126.315, "volume": 694180.0}, {"date": "2023-09-05", "close": 124.185, "volume": 953736.0}, {"date": "2023-09-06", "close": 123.9325, "volume": 894528.0}, {"date": "2023-09-07", "close": 124.375, "volume": 1376680.0}, {"date": "2023-09-08", "close": 123.7825, "volume": 981824.0}, {"date": "2023-09-11", "close": 124.4625, "volume": 1423276.0}, {"date": "2023-09-12", "close": 127.9475, "volume": 1827148.0}, {"date": "2023-09-13", "close": 128.6975, "volume": 1375508.0}, {"date": "2023-09-14", "close": 130.845, "volume": 1841448.0}, {"date": "2023-09-15", "close": 128.77, "volume": 3367560.0}, {"date": "2023-09-18", "close": 128.6825, "volume": 1055800.0}, {"date": "2023-09-19", "close": 128.81, "volume": 1089636.0}, {"date": "2023-09-20", "close": 128.6325, "volume": 895560.0}, {"date": "2023-09-21", "close": 126.1075, "volume": 1465372.0}, {"date": "2023-09-22", "close": 126.1875, "volume": 1565620.0}, {"date": "2023-09-25", "close": 126.38, "volume": 1270872.0}, {"date": "2023-09-26", "close": 119.7175, "volume": 3437360.0}, {"date": "2023-09-27", "close": 120.27, "volume": 2873976.0}, {"date": "2023-09-28", "close": 120.9725, "volume": 2260108.0}, {"date": "2023-09-29", "close": 120.2525, "volume": 1999220.0}, {"date": "2023-10-02", "close": 121.2175, "volume": 1997164.0}, {"date": "2023-10-03", "close": 120.2175, "volume": 1946264.0}, {"date": "2023-10-04", "close": 120.985, "volume": 1385864.0}, {"date": "2023-10-05", "close": 120.4625, "volume": 1206684.0}, {"date": "2023-10-06", "close": 123.315, "volume": 2452472.0}, {"date": "2023-10-09", "close": 125.555, "volume": 1535896.0}, {"date": "2023-10-10", "close": 126.66, "volume": 1993040.0}, {"date": "2023-10-11", "close": 128.1275, "volume": 1414784.0}, {"date": "2023-10-12", "close": 128.7475, "volume": 2039132.0}, {"date": "2023-10-13", "close": 128.1575, "volume": 1048664.0}, {"date": "2023-10-16", "close": 129.17, "volume": 1135096.0}, {"date": "2023-10-17", "close": 128.5675, "volume": 1308448.0}, {"date": "2023-10-18", "close": 127.0475, "volume": 1002456.0}, {"date": "2023-10-19", "close": 125.705, "volume": 1248680.0}, {"date": "2023-10-20", "close": 124.5475, "volume": 1626216.0}, {"date": "2023-10-23", "close": 124.87, "volume": 1092704.0}, {"date": "2023-10-24", "close": 126.455, "volume": 1540748.0}, {"date": "2023-10-25", "close": 125.3775, "volume": 1548320.0}, {"date": "2023-10-26", "close": 124.655, "volume": 1645944.0}, {"date": "2023-10-27", "close": 124.1025, "volume": 1858524.0}, {"date": "2023-10-30", "close": 125.7025, "volume": 1211124.0}, {"date": "2023-10-31", "close": 126.78, "volume": 1397812.0}, {"date": "2023-11-01", "close": 127.25, "volume": 1310096.0}, {"date": "2023-11-02", "close": 127.7725, "volume": 1912052.0}, {"date": "2023-11-03", "close": 129.6125, "volume": 1174660.0}, {"date": "2023-11-06", "close": 129.6775, "volume": 1110428.0}, {"date": "2023-11-07", "close": 131.565, "volume": 2436168.0}, {"date": "2023-11-08", "close": 131.8025, "volume": 1155160.0}, {"date": "2023-11-09", "close": 131.5825, "volume": 967532.0}, {"date": "2023-11-10", "close": 133.37, "volume": 1243812.0}, {"date": "2023-11-13", "close": 134.0675, "volume": 952724.0}, {"date": "2023-11-14", "close": 136.635, "volume": 1563680.0}, {"date": "2023-11-15", "close": 136.81, "volume": 2107304.0}, {"date": "2023-11-16", "close": 138.36, "volume": 1971228.0}, {"date": "2023-11-17", "close": 136.9925, "volume": 1377076.0}, {"date": "2023-11-20", "close": 137.71, "volume": 1174624.0}, {"date": "2023-11-21", "close": 138.31, "volume": 1052812.0}, {"date": "2023-11-22", "close": 138.705, "volume": 825588.0}, {"date": "2023-11-24", "close": 138.725, "volume": 456516.0}, {"date": "2023-11-27", "close": 138.69, "volume": 863728.0}, {"date": "2023-11-28", "close": 138.5875, "volume": 1108812.0}, {"date": "2023-11-29", "close": 137.27, "volume": 1202020.0}, {"date": "2023-11-30", "close": 138.3125, "volume": 1699964.0}, {"date": "2023-12-01", "close": 139.5625, "volume": 1115496.0}, {"date": "2023-12-04", "close": 138.7625, "volume": 1214312.0}, {"date": "2023-12-05", "close": 137.77, "volume": 1140720.0}, {"date": "2023-12-06", "close": 137.7325, "volume": 1070296.0}, {"date": "2023-12-07", "close": 138.4375, "volume": 2513644.0}, {"date": "2023-12-08", "close": 138.3325, "volume": 1315160.0}, {"date": "2023-12-11", "close": 139.9, "volume": 1636360.0}, {"date": "2023-12-12", "close": 141.13, "volume": 1345496.0}, {"date": "2023-12-13", "close": 143.725, "volume": 1554388.0}, {"date": "2023-12-14", "close": 140.855, "volume": 2452884.0}, {"date": "2023-12-15", "close": 139.6775, "volume": 4521684.0}, {"date": "2023-12-18", "close": 140.165, "volume": 1489472.0}, {"date": "2023-12-19", "close": 140.0725, "volume": 1445232.0}, {"date": "2023-12-20", "close": 138.415, "volume": 2087964.0}, {"date": "2023-12-21", "close": 147.4875, "volume": 2683084.0}, {"date": "2023-12-22", "close": 148.81, "volume": 1873108.0}, {"date": "2023-12-26", "close": 150.6075, "volume": 1287956.0}, {"date": "2023-12-27", "close": 151.5525, "volume": 1065548.0}, {"date": "2023-12-28", "close": 150.2725, "volume": 1175392.0}, {"date": "2023-12-29", "close": 150.665, "volume": 1136252.0}, {"date": "2024-01-02", "close": 147.9775, "volume": 1556052.0}, {"date": "2024-01-03", "close": 145.07, "volume": 1530868.0}, {"date": "2024-01-04", "close": 145.595, "volume": 1291588.0}, {"date": "2024-01-05", "close": 144.315, "volume": 1160840.0}, {"date": "2024-01-08", "close": 146.0325, "volume": 1703396.0}, {"date": "2024-01-09", "close": 146.1275, "volume": 855744.0}, {"date": "2024-01-10", "close": 146.755, "volume": 938128.0}, {"date": "2024-01-11", "close": 147.0625, "volume": 1117192.0}, {"date": "2024-01-12", "close": 148.25, "volume": 914524.0}, {"date": "2024-01-16", "close": 147.1425, "volume": 1218076.0}, {"date": "2024-01-17", "close": 147.2225, "volume": 1122568.0}, {"date": "2024-01-18", "close": 148.155, "volume": 1082356.0}, {"date": "2024-01-19", "close": 149.7625, "volume": 1259952.0}, {"date": "2024-01-22", "close": 150.3825, "volume": 967372.0}, {"date": "2024-01-23", "close": 150.9175, "volume": 864148.0}, {"date": "2024-01-24", "close": 149.4875, "volume": 1372372.0}, {"date": "2024-01-25", "close": 149.6275, "volume": 1080320.0}, {"date": "2024-01-26", "close": 149.4525, "volume": 685720.0}, {"date": "2024-01-29", "close": 150.5, "volume": 1270280.0}, {"date": "2024-01-30", "close": 152.2025, "volume": 1209376.0}, {"date": "2024-01-31", "close": 151.1425, "volume": 2575552.0}, {"date": "2024-02-01", "close": 154.385, "volume": 1486436.0}, {"date": "2024-02-02", "close": 154.825, "volume": 1349056.0}, {"date": "2024-02-05", "close": 153.905, "volume": 1423660.0}, {"date": "2024-02-06", "close": 154.4725, "volume": 1342348.0}, {"date": "2024-02-07", "close": 155.405, "volume": 1089532.0}, {"date": "2024-02-08", "close": 154.29, "volume": 1715980.0}, {"date": "2024-02-09", "close": 154.555, "volume": 1123448.0}, {"date": "2024-02-12", "close": 153.4225, "volume": 1157312.0}, {"date": "2024-02-13", "close": 151.49, "volume": 1777164.0}, {"date": "2024-02-14", "close": 153.1675, "volume": 1427204.0}, {"date": "2024-02-15", "close": 155.255, "volume": 1214044.0}, {"date": "2024-02-16", "close": 153.665, "volume": 1358720.0}, {"date": "2024-02-20", "close": 153.66, "volume": 1694140.0}, {"date": "2024-02-21", "close": 154.665, "volume": 1236036.0}, {"date": "2024-02-22", "close": 156.775, "volume": 1359120.0}, {"date": "2024-02-23", "close": 158.275, "volume": 711976.0}, {"date": "2024-02-26", "close": 158.485, "volume": 1778100.0}, {"date": "2024-02-27", "close": 157.0375, "volume": 1094752.0}, {"date": "2024-02-28", "close": 157.68, "volume": 846360.0}, {"date": "2024-02-29", "close": 157.1525, "volume": 1613404.0}, {"date": "2024-03-01", "close": 157.09, "volume": 1186400.0}, {"date": "2024-03-04", "close": 157.31, "volume": 893060.0}, {"date": "2024-03-05", "close": 156.3475, "volume": 1320800.0}, {"date": "2024-03-06", "close": 156.45, "volume": 1309104.0}, {"date": "2024-03-07", "close": 157.095, "volume": 1022412.0}, {"date": "2024-03-08", "close": 156.3425, "volume": 1213380.0}, {"date": "2024-03-11", "close": 156.1125, "volume": 812616.0}, {"date": "2024-03-12", "close": 156.675, "volume": 1039916.0}, {"date": "2024-03-13", "close": 155.82, "volume": 1886088.0}, {"date": "2024-03-14", "close": 157.425, "volume": 1297996.0}, {"date": "2024-03-15", "close": 156.845, "volume": 2752916.0}, {"date": "2024-03-18", "close": 156.24, "volume": 1423656.0}, {"date": "2024-03-19", "close": 156.9175, "volume": 1426432.0}, {"date": "2024-03-20", "close": 158.7475, "volume": 1088096.0}, {"date": "2024-03-21", "close": 160.54, "volume": 1207764.0}, {"date": "2024-03-22", "close": 159.8475, "volume": 1202196.0}, {"date": "2024-03-25", "close": 158.915, "volume": 1248080.0}, {"date": "2024-03-26", "close": 158.35, "volume": 1331344.0}, {"date": "2024-03-27", "close": 171.41, "volume": 4429032.0}, {"date": "2024-03-28", "close": 171.7575, "volume": 2289752.0}, {"date": "2024-04-01", "close": 170.135, "volume": 1866480.0}, {"date": "2024-04-02", "close": 168.935, "volume": 2093392.0}, {"date": "2024-04-03", "close": 169.7125, "volume": 1615684.0}, {"date": "2024-04-04", "close": 166.1275, "volume": 1552864.0}, {"date": "2024-04-05", "close": 168.4225, "volume": 1395852.0}, {"date": "2024-04-08", "close": 169.355, "volume": 1445900.0}, {"date": "2024-04-09", "close": 169.43, "volume": 1076340.0}, {"date": "2024-04-10", "close": 167.74, "volume": 1128872.0}, {"date": "2024-04-11", "close": 167.7825, "volume": 1238028.0}, {"date": "2024-04-12", "close": 167.1025, "volume": 1297200.0}, {"date": "2024-04-15", "close": 166.18, "volume": 1848604.0}, {"date": "2024-04-16", "close": 166.64, "volume": 1361172.0}, {"date": "2024-04-17", "close": 167.1275, "volume": 1183060.0}, {"date": "2024-04-18", "close": 165.61, "volume": 848672.0}, {"date": "2024-04-19", "close": 165.3225, "volume": 1560220.0}, {"date": "2024-04-22", "close": 166.25, "volume": 1606532.0}, {"date": "2024-04-23", "close": 166.5825, "volume": 2171312.0}, {"date": "2024-04-24", "close": 166.0325, "volume": 3008240.0}, {"date": "2024-04-25", "close": 166.3125, "volume": 1159140.0}, {"date": "2024-04-26", "close": 166.5575, "volume": 1096656.0}, {"date": "2024-04-29", "close": 166.4575, "volume": 1077800.0}, {"date": "2024-04-30", "close": 164.585, "volume": 1674200.0}, {"date": "2024-05-01", "close": 165.8975, "volume": 1234828.0}, {"date": "2024-05-02", "close": 165.5725, "volume": 1559304.0}, {"date": "2024-05-03", "close": 168.51, "volume": 1682860.0}, {"date": "2024-05-06", "close": 171.425, "volume": 1800448.0}, {"date": "2024-05-07", "close": 173.195, "volume": 1590428.0}, {"date": "2024-05-08", "close": 172.635, "volume": 1196612.0}, {"date": "2024-05-09", "close": 174.0625, "volume": 1146460.0}, {"date": "2024-05-10", "close": 175.0675, "volume": 879452.0}, {"date": "2024-05-13", "close": 172.5275, "volume": 1083492.0}, {"date": "2024-05-14", "close": 171.925, "volume": 1456420.0}, {"date": "2024-05-15", "close": 173.1, "volume": 1165820.0}, {"date": "2024-05-16", "close": 172.845, "volume": 1011548.0}, {"date": "2024-05-17", "close": 173.035, "volume": 1206212.0}, {"date": "2024-05-20", "close": 174.365, "volume": 776120.0}, {"date": "2024-05-21", "close": 174.9875, "volume": 1105456.0}, {"date": "2024-05-22", "close": 175.4475, "volume": 747808.0}, {"date": "2024-05-23", "close": 174.0175, "volume": 2042564.0}, {"date": "2024-05-24", "close": 170.7025, "volume": 1996720.0}, {"date": "2024-05-28", "close": 167.5825, "volume": 1808296.0}, {"date": "2024-05-29", "close": 165.88, "volume": 1709748.0}, {"date": "2024-05-30", "close": 167.3075, "volume": 2023452.0}, {"date": "2024-05-31", "close": 169.4925, "volume": 2588664.0}, {"date": "2024-06-03", "close": 168.6375, "volume": 1708892.0}, {"date": "2024-06-04", "close": 170.62, "volume": 1559732.0}, {"date": "2024-06-05", "close": 171.4625, "volume": 1196988.0}, {"date": "2024-06-06", "close": 170.5375, "volume": 916092.0}, {"date": "2024-06-07", "close": 170.5425, "volume": 834684.0}, {"date": "2024-06-10", "close": 171.0425, "volume": 1163608.0}, {"date": "2024-06-11", "close": 171.7375, "volume": 913816.0}, {"date": "2024-06-12", "close": 173.12, "volume": 1038568.0}, {"date": "2024-06-13", "close": 172.99, "volume": 992776.0}, {"date": "2024-06-14", "close": 173.9225, "volume": 864708.0}, {"date": "2024-06-17", "close": 176.86, "volume": 1575272.0}, {"date": "2024-06-18", "close": 177.7525, "volume": 1828268.0}, {"date": "2024-06-20", "close": 176.6275, "volume": 1486540.0}, {"date": "2024-06-21", "close": 177.1275, "volume": 2529412.0}, {"date": "2024-06-24", "close": 177.75, "volume": 1671016.0}, {"date": "2024-06-25", "close": 178.7325, "volume": 1173964.0}, {"date": "2024-06-26", "close": 176.87, "volume": 1664100.0}, {"date": "2024-06-27", "close": 177.91, "volume": 1470812.0}, {"date": "2024-06-28", "close": 175.065, "volume": 10214168.0}, {"date": "2024-07-01", "close": 173.525, "volume": 1559964.0}, {"date": "2024-07-02", "close": 176.085, "volume": 1426792.0}, {"date": "2024-07-03", "close": 175.6675, "volume": 828064.0}, {"date": "2024-07-05", "close": 177.93, "volume": 1351048.0}, {"date": "2024-07-08", "close": 177.7587, "volume": 1547252.0}, {"date": "2024-07-09", "close": 177.825, "volume": 811196.0}, {"date": "2024-07-10", "close": 178.94, "volume": 1098688.0}, {"date": "2024-07-11", "close": 178.97, "volume": 1412772.0}, {"date": "2024-07-12", "close": 180.44, "volume": 1069404.0}, {"date": "2024-07-15", "close": 178.7125, "volume": 1380696.0}, {"date": "2024-07-16", "close": 181.3625, "volume": 1544856.0}, {"date": "2024-07-17", "close": 179.945, "volume": 2183360.0}, {"date": "2024-07-18", "close": 189.7425, "volume": 3636988.0}, {"date": "2024-07-19", "close": 189.64, "volume": 2181220.0}, {"date": "2024-07-22", "close": 193.0125, "volume": 1649704.0}, {"date": "2024-07-23", "close": 189.01, "volume": 2449368.0}, {"date": "2024-07-24", "close": 188.5125, "volume": 2342068.0}, {"date": "2024-07-25", "close": 188.71, "volume": 1287496.0}, {"date": "2024-07-26", "close": 190.3475, "volume": 1065720.0}, {"date": "2024-07-29", "close": 191.215, "volume": 931724.0}, {"date": "2024-07-30", "close": 191.5425, "volume": 1701028.0}, {"date": "2024-07-31", "close": 190.985, "volume": 2177736.0}, {"date": "2024-08-01", "close": 190.4775, "volume": 1816856.0}, {"date": "2024-08-02", "close": 189.19, "volume": 1940644.0}, {"date": "2024-08-05", "close": 184.9575, "volume": 2306496.0}, {"date": "2024-08-06", "close": 186.35, "volume": 1543652.0}, {"date": "2024-08-07", "close": 185.0475, "volume": 1202984.0}, {"date": "2024-08-08", "close": 187.6075, "volume": 1417420.0}, {"date": "2024-08-09", "close": 188.9125, "volume": 826804.0}, {"date": "2024-08-12", "close": 189.9075, "volume": 1286780.0}, {"date": "2024-08-13", "close": 189.78, "volume": 1458712.0}, {"date": "2024-08-14", "close": 190.79, "volume": 998516.0}, {"date": "2024-08-15", "close": 191.935, "volume": 1239824.0}, {"date": "2024-08-16", "close": 191.215, "volume": 1070588.0}, {"date": "2024-08-19", "close": 193.245, "volume": 1875996.0}, {"date": "2024-08-20", "close": 193.665, "volume": 1576064.0}, {"date": "2024-08-21", "close": 195.7375, "volume": 1418320.0}, {"date": "2024-08-22", "close": 196.16, "volume": 1538476.0}, {"date": "2024-08-23", "close": 197.125, "volume": 1028976.0}, {"date": "2024-08-26", "close": 198.415, "volume": 952800.0}, {"date": "2024-08-27", "close": 199.8975, "volume": 1187280.0}, {"date": "2024-08-28", "close": 199.4475, "volume": 1408460.0}, {"date": "2024-08-29", "close": 199.8125, "volume": 1126260.0}, {"date": "2024-08-30", "close": 201.28, "volume": 1583912.0}, {"date": "2024-09-03", "close": 199.85, "volume": 1341836.0}, {"date": "2024-09-04", "close": 201.195, "volume": 1051848.0}, {"date": "2024-09-05", "close": 199.73, "volume": 1568416.0}, {"date": "2024-09-06", "close": 195.475, "volume": 1502932.0}, {"date": "2024-09-09", "close": 201.18, "volume": 2057432.0}, {"date": "2024-09-10", "close": 204.105, "volume": 1100428.0}, {"date": "2024-09-11", "close": 204.9575, "volume": 1446948.0}, {"date": "2024-09-12", "close": 206.02, "volume": 1340598.0}, {"date": "2024-09-13", "close": 207.77, "volume": 1030142.0}, {"date": "2024-09-16", "close": 204.95, "volume": 1116367.0}, {"date": "2024-09-17", "close": 203.77, "volume": 1194895.0}, {"date": "2024-09-18", "close": 201.38, "volume": 1333986.0}, {"date": "2024-09-19", "close": 203.74, "volume": 1243835.0}, {"date": "2024-09-20", "close": 204.16, "volume": 3160626.0}, {"date": "2024-09-23", "close": 203.99, "volume": 1239358.0}, {"date": "2024-09-24", "close": 204.85, "volume": 1689413.0}, {"date": "2024-09-25", "close": 207.21, "volume": 1944068.0}, {"date": "2024-09-26", "close": 207.01, "volume": 2056542.0}, {"date": "2024-09-27", "close": 202.35, "volume": 2332491.0}, {"date": "2024-09-30", "close": 205.88, "volume": 1819872.0}, {"date": "2024-10-01", "close": 203.86, "volume": 1518701.0}, {"date": "2024-10-02", "close": 205.3, "volume": 1114376.0}, {"date": "2024-10-03", "close": 204.55, "volume": 1390005.0}, {"date": "2024-10-04", "close": 204.91, "volume": 1747411.0}, {"date": "2024-10-07", "close": 204.47, "volume": 1261591.0}, {"date": "2024-10-08", "close": 207.02, "volume": 1050969.0}, {"date": "2024-10-09", "close": 209.14, "volume": 977008.0}, {"date": "2024-10-10", "close": 206.13, "volume": 1015326.0}, {"date": "2024-10-11", "close": 208.05, "volume": 1347619.0}, {"date": "2024-10-14", "close": 211.5, "volume": 944793.0}, {"date": "2024-10-15", "close": 210.7, "volume": 1318357.0}, {"date": "2024-10-16", "close": 212.93, "volume": 1141127.0}, {"date": "2024-10-17", "close": 213.82, "volume": 1157246.0}, {"date": "2024-10-18", "close": 214.02, "volume": 1248001.0}, {"date": "2024-10-21", "close": 211.55, "volume": 824529.0}, {"date": "2024-10-22", "close": 211.54, "volume": 1054041.0}, {"date": "2024-10-23", "close": 209.71, "volume": 839225.0}, {"date": "2024-10-24", "close": 209.13, "volume": 898199.0}, {"date": "2024-10-25", "close": 207.41, "volume": 1241806.0}, {"date": "2024-10-28", "close": 208.59, "volume": 960931.0}, {"date": "2024-10-29", "close": 209.14, "volume": 1286193.0}, {"date": "2024-10-30", "close": 207.85, "volume": 885602.0}, {"date": "2024-10-31", "close": 205.81, "volume": 1166233.0}, {"date": "2024-11-01", "close": 205.62, "volume": 1099834.0}, {"date": "2024-11-04", "close": 207.56, "volume": 926737.0}, {"date": "2024-11-05", "close": 208.99, "volume": 1065087.0}, {"date": "2024-11-06", "close": 217.02, "volume": 2157539.0}, {"date": "2024-11-07", "close": 219.52, "volume": 1380405.0}, {"date": "2024-11-08", "close": 225.72, "volume": 1648330.0}, {"date": "2024-11-11", "close": 224.11, "volume": 1185311.0}, {"date": "2024-11-12", "close": 224.73, "volume": 900372.0}, {"date": "2024-11-13", "close": 223.62, "volume": 1049147.0}, {"date": "2024-11-14", "close": 217.05, "volume": 1542872.0}, {"date": "2024-11-15", "close": 215.2, "volume": 1792986.0}, {"date": "2024-11-18", "close": 216.2, "volume": 1610541.0}, {"date": "2024-11-19", "close": 217.97, "volume": 1231507.0}, {"date": "2024-11-20", "close": 218.75, "volume": 1016232.0}, {"date": "2024-11-21", "close": 221.49, "volume": 1060945.0}, {"date": "2024-11-22", "close": 221.76, "volume": 1414450.0}, {"date": "2024-11-25", "close": 223.9, "volume": 2751977.0}, {"date": "2024-11-26", "close": 226.47, "volume": 1369662.0}, {"date": "2024-11-27", "close": 224.05, "volume": 1261266.0}, {"date": "2024-11-29", "close": 225.79, "volume": 981446.0}, {"date": "2024-12-02", "close": 222.64, "volume": 1965318.0}, {"date": "2024-12-03", "close": 222.65, "volume": 1391688.0}, {"date": "2024-12-04", "close": 223.6, "volume": 1495123.0}, {"date": "2024-12-05", "close": 223.22, "volume": 1015241.0}, {"date": "2024-12-06", "close": 223.71, "volume": 1329064.0}, {"date": "2024-12-09", "close": 208.3, "volume": 4021397.0}, {"date": "2024-12-10", "close": 210.14, "volume": 1982410.0}, {"date": "2024-12-11", "close": 210.97, "volume": 1518992.0}, {"date": "2024-12-12", "close": 211.59, "volume": 1466522.0}, {"date": "2024-12-13", "close": 211.22, "volume": 1370666.0}, {"date": "2024-12-16", "close": 211.8, "volume": 3075311.0}, {"date": "2024-12-17", "close": 208.38, "volume": 3241438.0}, {"date": "2024-12-18", "close": 204.39, "volume": 3568500.0}, {"date": "2024-12-19", "close": 182.79, "volume": 6209806.0}, {"date": "2024-12-20", "close": 186.94, "volume": 6170253.0}, {"date": "2024-12-23", "close": 187.12, "volume": 2663202.0}, {"date": "2024-12-24", "close": 188.35, "volume": 908655.0}, {"date": "2024-12-26", "close": 185.13, "volume": 1526660.0}, {"date": "2024-12-27", "close": 183.37, "volume": 1572727.0}, {"date": "2024-12-30", "close": 183.68, "volume": 1867274.0}, {"date": "2024-12-31", "close": 182.7, "volume": 2041043.0}, {"date": "2025-01-02", "close": 182.09, "volume": 1754371.0}, {"date": "2025-01-03", "close": 185.85, "volume": 2105637.0}, {"date": "2025-01-06", "close": 185.1, "volume": 2589566.0}, {"date": "2025-01-07", "close": 188.72, "volume": 3618460.0}, {"date": "2025-01-08", "close": 192.65, "volume": 3206403.0}, {"date": "2025-01-10", "close": 189.3, "volume": 2331026.0}, {"date": "2025-01-13", "close": 190.6, "volume": 1587843.0}, {"date": "2025-01-14", "close": 192.28, "volume": 1585371.0}, {"date": "2025-01-15", "close": 195.7, "volume": 1466838.0}, {"date": "2025-01-16", "close": 198.05, "volume": 1417892.0}, {"date": "2025-01-17", "close": 198.31, "volume": 1673347.0}, {"date": "2025-01-21", "close": 201.23, "volume": 2237797.0}, {"date": "2025-01-22", "close": 199.02, "volume": 1578125.0}, {"date": "2025-01-23", "close": 197.8, "volume": 1114217.0}, {"date": "2025-01-24", "close": 197.39, "volume": 874024.0}, {"date": "2025-01-27", "close": 202.56, "volume": 2637912.0}, {"date": "2025-01-28", "close": 200.43, "volume": 1471178.0}, {"date": "2025-01-29", "close": 198.56, "volume": 836269.0}, {"date": "2025-01-30", "close": 202.18, "volume": 883858.0}, {"date": "2025-01-31", "close": 200.57, "volume": 1321576.0}, {"date": "2025-02-03", "close": 202.21, "volume": 1789100.0}, {"date": "2025-02-04", "close": 200.61, "volume": 1452077.0}, {"date": "2025-02-05", "close": 201.6, "volume": 2009292.0}, {"date": "2025-02-06", "close": 204.29, "volume": 1343958.0}, {"date": "2025-02-07", "close": 202.06, "volume": 2114635.0}, {"date": "2025-02-10", "close": 203.97, "volume": 1530464.0}, {"date": "2025-02-11", "close": 205.4, "volume": 1093615.0}, {"date": "2025-02-12", "close": 204.61, "volume": 1309096.0}, {"date": "2025-02-13", "close": 205.99, "volume": 1272975.0}, {"date": "2025-02-14", "close": 204.22, "volume": 1062603.0}, {"date": "2025-02-18", "close": 203.74, "volume": 1388110.0}, {"date": "2025-02-19", "close": 208.14, "volume": 2326370.0}, {"date": "2025-02-20", "close": 205.93, "volume": 1340292.0}, {"date": "2025-02-21", "close": 204.43, "volume": 2302597.0}, {"date": "2025-02-24", "close": 203.35, "volume": 1613660.0}, {"date": "2025-02-25", "close": 205.82, "volume": 2205974.0}, {"date": "2025-02-26", "close": 204.31, "volume": 1519566.0}, {"date": "2025-02-27", "close": 203.37, "volume": 1688784.0}, {"date": "2025-02-28", "close": 207.5, "volume": 1839518.0}, {"date": "2025-03-03", "close": 207.43, "volume": 1685275.0}, {"date": "2025-03-04", "close": 204.56, "volume": 1661992.0}, {"date": "2025-03-05", "close": 205.29, "volume": 1281754.0}, {"date": "2025-03-06", "close": 200.6, "volume": 1947931.0}, {"date": "2025-03-07", "close": 203.06, "volume": 1805054.0}, {"date": "2025-03-10", "close": 200.61, "volume": 1823966.0}, {"date": "2025-03-11", "close": 196.56, "volume": 1887604.0}, {"date": "2025-03-12", "close": 192.21, "volume": 2339470.0}, {"date": "2025-03-13", "close": 190.58, "volume": 1609728.0}, {"date": "2025-03-14", "close": 192.84, "volume": 1509848.0}, {"date": "2025-03-17", "close": 195.17, "volume": 1532188.0}, {"date": "2025-03-18", "close": 193.41, "volume": 1656579.0}, {"date": "2025-03-19", "close": 196.37, "volume": 1470805.0}, {"date": "2025-03-20", "close": 194.46, "volume": 1583196.0}, {"date": "2025-03-21", "close": 191.17, "volume": 2574800.0}, {"date": "2025-03-24", "close": 194.57, "volume": 2049895.0}, {"date": "2025-03-25", "close": 193.46, "volume": 2092415.0}, {"date": "2025-03-26", "close": 204.71, "volume": 3688493.0}, {"date": "2025-03-27", "close": 206.25, "volume": 2324758.0}, {"date": "2025-03-28", "close": 203.22, "volume": 1685080.0}, {"date": "2025-03-31", "close": 205.53, "volume": 2595703.0}, {"date": "2025-04-01", "close": 207.87, "volume": 1637965.0}, {"date": "2025-04-02", "close": 208.67, "volume": 1613671.0}, {"date": "2025-04-03", "close": 204.85, "volume": 2244348.0}, {"date": "2025-04-04", "close": 190.33, "volume": 3969734.0}, {"date": "2025-04-07", "close": 190.54, "volume": 5369356.0}, {"date": "2025-04-08", "close": 190.11, "volume": 3735056.0}, {"date": "2025-04-09", "close": 203.99, "volume": 4053904.0}, {"date": "2025-04-10", "close": 202.73, "volume": 2869502.0}, {"date": "2025-04-11", "close": 206.04, "volume": 2116153.0}, {"date": "2025-04-14", "close": 209.62, "volume": 2183278.0}, {"date": "2025-04-15", "close": 208.2, "volume": 1843902.0}, {"date": "2025-04-16", "close": 204.72, "volume": 1967671.0}, {"date": "2025-04-17", "close": 205.76, "volume": 1712169.0}, {"date": "2025-04-21", "close": 200.41, "volume": 1405339.0}, {"date": "2025-04-22", "close": 205.84, "volume": 1565065.0}, {"date": "2025-04-23", "close": 207.69, "volume": 1786522.0}, {"date": "2025-04-24", "close": 209.75, "volume": 1507105.0}, {"date": "2025-04-25", "close": 208.4, "volume": 1172851.0}, {"date": "2025-04-28", "close": 208.28, "volume": 1716181.0}, {"date": "2025-04-29", "close": 209.26, "volume": 1380396.0}, {"date": "2025-04-30", "close": 211.68, "volume": 2053655.0}, {"date": "2025-05-01", "close": 209.55, "volume": 1439760.0}, {"date": "2025-05-02", "close": 211.55, "volume": 1373143.0}, {"date": "2025-05-05", "close": 211.82, "volume": 1069170.0}, {"date": "2025-05-06", "close": 213.31, "volume": 1351427.0}, {"date": "2025-05-07", "close": 215.11, "volume": 1970000.0}, {"date": "2025-05-08", "close": 214.96, "volume": 1542063.0}, {"date": "2025-05-09", "close": 214.74, "volume": 965225.0}, {"date": "2025-05-12", "close": 216.99, "volume": 1913414.0}, {"date": "2025-05-13", "close": 215.33, "volume": 1395035.0}, {"date": "2025-05-14", "close": 214.19, "volume": 1330297.0}, {"date": "2025-05-15", "close": 218.49, "volume": 1376758.0}, {"date": "2025-05-16", "close": 220.85, "volume": 1431482.0}, {"date": "2025-05-19", "close": 223.03, "volume": 1137237.0}, {"date": "2025-05-20", "close": 222.87, "volume": 1400360.0}, {"date": "2025-05-21", "close": 221.05, "volume": 1298007.0}, {"date": "2025-05-22", "close": 221.66, "volume": 1210405.0}, {"date": "2025-05-23", "close": 222.29, "volume": 1296336.0}, {"date": "2025-05-27", "close": 225.88, "volume": 1603878.0}, {"date": "2025-05-28", "close": 225.08, "volume": 994865.0}, {"date": "2025-05-29", "close": 224.75, "volume": 974193.0}, {"date": "2025-05-30", "close": 226.5, "volume": 2393746.0}, {"date": "2025-06-02", "close": 226.69, "volume": 1135169.0}, {"date": "2025-06-03", "close": 227.58, "volume": 1390968.0}, {"date": "2025-06-04", "close": 227.37, "volume": 1302916.0}, {"date": "2025-06-05", "close": 226.9, "volume": 1286201.0}, {"date": "2025-06-06", "close": 227.66, "volume": 1010279.0}, {"date": "2025-06-09", "close": 224.6, "volume": 1154904.0}, {"date": "2025-06-10", "close": 222.22, "volume": 2099871.0}, {"date": "2025-06-11", "close": 221.72, "volume": 1520878.0}, {"date": "2025-06-12", "close": 223.57, "volume": 1467200.0}, {"date": "2025-06-13", "close": 221.98, "volume": 1253128.0}, {"date": "2025-06-16", "close": 222.47, "volume": 699531.0}, {"date": "2025-06-17", "close": 221.32, "volume": 1451115.0}, {"date": "2025-06-18", "close": 220.42, "volume": 1841059.0}, {"date": "2025-06-20", "close": 218.65, "volume": 2667493.0}, {"date": "2025-06-23", "close": 220.9, "volume": 1238499.0}, {"date": "2025-06-24", "close": 223.2, "volume": 1467713.0}, {"date": "2025-06-25", "close": 219.24, "volume": 1280275.0}, {"date": "2025-06-26", "close": 220.44, "volume": 1106955.0}, {"date": "2025-06-27", "close": 220.75, "volume": 1565530.0}, {"date": "2025-06-30", "close": 222.87, "volume": 1378789.0}, {"date": "2025-07-01", "close": 224.31, "volume": 1282352.0}, {"date": "2025-07-02", "close": 215.66, "volume": 2717116.0}, {"date": "2025-07-03", "close": 219.36, "volume": 942340.0}, {"date": "2025-07-07", "close": 217.54, "volume": 1385528.0}, {"date": "2025-07-08", "close": 215.29, "volume": 1454195.0}, {"date": "2025-07-09", "close": 216.64, "volume": 1066448.0}, {"date": "2025-07-10", "close": 216.56, "volume": 1002313.0}, {"date": "2025-07-11", "close": 215.44, "volume": 1035342.0}, {"date": "2025-07-14", "close": 216.9, "volume": 923487.0}, {"date": "2025-07-15", "close": 213.24, "volume": 1219783.0}, {"date": "2025-07-16", "close": 214.02, "volume": 1619510.0}, {"date": "2025-07-17", "close": 221.92, "volume": 3454404.0}, {"date": "2025-07-18", "close": 221.94, "volume": 2528223.0}, {"date": "2025-07-21", "close": 221.32, "volume": 1523620.0}, {"date": "2025-07-22", "close": 219.68, "volume": 1318867.0}, {"date": "2025-07-23", "close": 221.2, "volume": 1355387.0}, {"date": "2025-07-24", "close": 222.88, "volume": 1453180.0}, {"date": "2025-07-25", "close": 223.56, "volume": 1074819.0}, {"date": "2025-07-28", "close": 220.38, "volume": 984886.0}, {"date": "2025-07-29", "close": 222.68, "volume": 1101325.0}, {"date": "2025-07-30", "close": 223.13, "volume": 1539774.0}, {"date": "2025-07-31", "close": 222.55, "volume": 1456385.0}, {"date": "2025-08-01", "close": 221.5, "volume": 1304414.0}, {"date": "2025-08-04", "close": 225.09, "volume": 1431851.0}, {"date": "2025-08-05", "close": 222.86, "volume": 1343632.0}, {"date": "2025-08-06", "close": 224.28, "volume": 1336034.0}, {"date": "2025-08-07", "close": 223.4, "volume": 1069476.0}, {"date": "2025-08-08", "close": 226.27, "volume": 1739751.0}, {"date": "2025-08-11", "close": 223.88, "volume": 1108313.0}, {"date": "2025-08-12", "close": 223.31, "volume": 1468244.0}, {"date": "2025-08-13", "close": 225.1, "volume": 1118644.0}, {"date": "2025-08-14", "close": 221.36, "volume": 1057347.0}, {"date": "2025-08-15", "close": 216.55, "volume": 1398802.0}, {"date": "2025-08-18", "close": 214.28, "volume": 1762363.0}, {"date": "2025-08-19", "close": 216.43, "volume": 1994269.0}, {"date": "2025-08-20", "close": 216.73, "volume": 1915528.0}, {"date": "2025-08-21", "close": 216.11, "volume": 922028.0}, {"date": "2025-08-22", "close": 215.59, "volume": 1449077.0}, {"date": "2025-08-25", "close": 211.86, "volume": 3863129.0}, {"date": "2025-08-26", "close": 212.99, "volume": 3073094.0}, {"date": "2025-08-27", "close": 213.2, "volume": 2115406.0}, {"date": "2025-08-28", "close": 208.32, "volume": 2326400.0}, {"date": "2025-08-29", "close": 210.03, "volume": 1768788.0}, {"date": "2025-09-02", "close": 205.51, "volume": 2451638.0}, {"date": "2025-09-03", "close": 205.61, "volume": 2298853.0}, {"date": "2025-09-04", "close": 206.84, "volume": 1369548.0}, {"date": "2025-09-05", "close": 204.5, "volume": 1413775.0}, {"date": "2025-09-08", "close": 202.78, "volume": 2668536.0}, {"date": "2025-09-09", "close": 202.07, "volume": 1889768.0}, {"date": "2025-09-10", "close": 201.4, "volume": 2003683.0}, {"date": "2025-09-11", "close": 204.5, "volume": 1977856.0}, {"date": "2025-09-12", "close": 202.37, "volume": 1371359.0}, {"date": "2025-09-15", "close": 199.71, "volume": 1698123.0}, {"date": "2025-09-16", "close": 199.29, "volume": 1983856.0}, {"date": "2025-09-17", "close": 199.98, "volume": 2054147.0}, {"date": "2025-09-18", "close": 199.51, "volume": 1914838.0}, {"date": "2025-09-19", "close": 200.13, "volume": 4117926.0}, {"date": "2025-09-22", "close": 202.59, "volume": 2784871.0}, {"date": "2025-09-23", "close": 200.59, "volume": 2992251.0}, {"date": "2025-09-24", "close": 200.04, "volume": 3362544.0}, {"date": "2025-09-25", "close": 202.05, "volume": 2066221.0}, {"date": "2025-09-26", "close": 204.24, "volume": 1792368.0}, {"date": "2025-09-29", "close": 203.91, "volume": 1809365.0}, {"date": "2025-09-30", "close": 205.26, "volume": 1822738.0}, {"date": "2025-10-01", "close": 203.64, "volume": 1288527.0}, {"date": "2025-10-02", "close": 202.91, "volume": 1713322.0}, {"date": "2025-10-03", "close": 202.61, "volume": 1566859.0}, {"date": "2025-10-06", "close": 199.04, "volume": 1565154.0}, {"date": "2025-10-07", "close": 199.17, "volume": 1826478.0}, {"date": "2025-10-08", "close": 198.81, "volume": 1507728.0}, {"date": "2025-10-09", "close": 191.75, "volume": 2600735.0}, {"date": "2025-10-10", "close": 187.96, "volume": 3428216.0}, {"date": "2025-10-13", "close": 187.94, "volume": 2094800.0}, {"date": "2025-10-14", "close": 188.23, "volume": 2702481.0}, {"date": "2025-10-15", "close": 187.45, "volume": 1506775.0}, {"date": "2025-10-16", "close": 184.36, "volume": 1593886.0}, {"date": "2025-10-17", "close": 188.1, "volume": 2511652.0}, {"date": "2025-10-20", "close": 192.33, "volume": 3569281.0}, {"date": "2025-10-21", "close": 196.49, "volume": 3360187.0}, {"date": "2025-10-22", "close": 193.54, "volume": 1322597.0}, {"date": "2025-10-23", "close": 192.34, "volume": 1842323.0}, {"date": "2025-10-24", "close": 190.83, "volume": 1309149.0}, {"date": "2025-10-27", "close": 188.68, "volume": 2021944.0}, {"date": "2025-10-28", "close": 189.89, "volume": 1812753.0}, {"date": "2025-10-29", "close": 183.9, "volume": 2327511.0}, {"date": "2025-10-30", "close": 183.98, "volume": 1975740.0}, {"date": "2025-10-31", "close": 183.27, "volume": 2362687.0}, {"date": "2025-11-03", "close": 182.04, "volume": 2437235.0}, {"date": "2025-11-04", "close": 184.11, "volume": 1771202.0}, {"date": "2025-11-05", "close": 185.81, "volume": 2179939.0}, {"date": "2025-11-06", "close": 184.89, "volume": 2945779.0}, {"date": "2025-11-07", "close": 185.07, "volume": 2526782.0}, {"date": "2025-11-10", "close": 185.25, "volume": 2700924.0}, {"date": "2025-11-11", "close": 185.76, "volume": 1642626.0}, {"date": "2025-11-12", "close": 185.28, "volume": 1865312.0}, {"date": "2025-11-13", "close": 187.91, "volume": 2323846.0}, {"date": "2025-11-14", "close": 186.72, "volume": 3416974.0}, {"date": "2025-11-17", "close": 183.76, "volume": 2429937.0}, {"date": "2025-11-18", "close": 183.91, "volume": 1840068.0}, {"date": "2025-11-19", "close": 183.47, "volume": 2532581.0}, {"date": "2025-11-20", "close": 183.2, "volume": 4148417.0}, {"date": "2025-11-21", "close": 185.8, "volume": 1997181.0}, {"date": "2025-11-24", "close": 182.16, "volume": 4125628.0}, {"date": "2025-11-25", "close": 183.67, "volume": 2282800.0}, {"date": "2025-11-26", "close": 184.6, "volume": 1779887.0}, {"date": "2025-11-28", "close": 186.02, "volume": 738749.0}, {"date": "2025-12-01", "close": 185.43, "volume": 1598572.0}, {"date": "2025-12-02", "close": 184.19, "volume": 1588364.0}, {"date": "2025-12-03", "close": 184.71, "volume": 1515304.0}, {"date": "2025-12-04", "close": 184.03, "volume": 1226978.0}, {"date": "2025-12-05", "close": 186.75, "volume": 1709170.0}, {"date": "2025-12-08", "close": 182.98, "volume": 1792182.0}, {"date": "2025-12-09", "close": 183.15, "volume": 1268971.0}, {"date": "2025-12-10", "close": 185.54, "volume": 1490318.0}, {"date": "2025-12-11", "close": 188.83, "volume": 1451710.0}, {"date": "2025-12-12", "close": 187.53, "volume": 2842367.0}, {"date": "2025-12-15", "close": 188.45, "volume": 3705255.0}, {"date": "2025-12-16", "close": 187.62, "volume": 2215807.0}, {"date": "2025-12-17", "close": 187.37, "volume": 2531891.0}, {"date": "2025-12-18", "close": 189.89, "volume": 3081195.0}, {"date": "2025-12-19", "close": 187.57, "volume": 7257446.0}, {"date": "2025-12-22", "close": 191.99, "volume": 1773650.0}, {"date": "2025-12-23", "close": 190.66, "volume": 1380481.0}, {"date": "2025-12-24", "close": 191.18, "volume": 598723.0}, {"date": "2025-12-26", "close": 191.14, "volume": 604654.0}, {"date": "2025-12-29", "close": 191.04, "volume": 960996.0}, {"date": "2025-12-30", "close": 190.35, "volume": 792033.0}, {"date": "2025-12-31", "close": 188.07, "volume": 969685.0}, {"date": "2026-01-02", "close": 184.88, "volume": 1372304.0}, {"date": "2026-01-05", "close": 185.46, "volume": 1394046.0}, {"date": "2026-01-06", "close": 187.38, "volume": 1484834.0}, {"date": "2026-01-07", "close": 186.7, "volume": 1760785.0}, {"date": "2026-01-08", "close": 190.26, "volume": 1642569.0}, {"date": "2026-01-09", "close": 193.12, "volume": 1814500.0}, {"date": "2026-01-12", "close": 193.03, "volume": 1601293.0}, {"date": "2026-01-13", "close": 192.72, "volume": 1649152.0}, {"date": "2026-01-14", "close": 194.23, "volume": 1745483.0}, {"date": "2026-01-15", "close": 195.58, "volume": 1830551.0}, {"date": "2026-01-16", "close": 195.42, "volume": 2712074.0}, {"date": "2026-01-20", "close": 193.74, "volume": 2582401.0}, {"date": "2026-01-21", "close": 195.41, "volume": 2125156.0}, {"date": "2026-01-22", "close": 193.07, "volume": 1810952.0}, {"date": "2026-01-23", "close": 192.96, "volume": 1404174.0}, {"date": "2026-01-26", "close": 193.89, "volume": 1581571.0}, {"date": "2026-01-27", "close": 191.21, "volume": 1053491.0}, {"date": "2026-01-28", "close": 189.16, "volume": 1379122.0}, {"date": "2026-01-29", "close": 189.65, "volume": 1414135.0}, {"date": "2026-01-30", "close": 191.39, "volume": 1782459.0}, {"date": "2026-02-02", "close": 190.91, "volume": 1883036.0}, {"date": "2026-02-03", "close": 190.73, "volume": 3030601.0}, {"date": "2026-02-04", "close": 192.61, "volume": 2962465.0}, {"date": "2026-02-05", "close": 194.11, "volume": 2261049.0}, {"date": "2026-02-06", "close": 195.87, "volume": 1689819.0}, {"date": "2026-02-09", "close": 194.76, "volume": 1540980.0}, {"date": "2026-02-10", "close": 199.31, "volume": 2558414.0}, {"date": "2026-02-11", "close": 200.36, "volume": 1831467.0}, {"date": "2026-02-12", "close": 196.1, "volume": 2261234.0}, {"date": "2026-02-13", "close": 193.44, "volume": 1913769.0}, {"date": "2026-02-17", "close": 194.92, "volume": 1392358.0}, {"date": "2026-02-18", "close": 196.41, "volume": 1032877.0}, {"date": "2026-02-19", "close": 197.97, "volume": 1613387.0}, {"date": "2026-02-20", "close": 200.02, "volume": 1800438.0}, {"date": "2026-02-23", "close": 198.33, "volume": 1339658.0}, {"date": "2026-02-24", "close": 198.55, "volume": 1858468.0}, {"date": "2026-02-25", "close": 196.78, "volume": 2807242.0}, {"date": "2026-02-26", "close": 198.28, "volume": 2107763.0}, {"date": "2026-02-27", "close": 201.13, "volume": 2116430.0}, {"date": "2026-03-02", "close": 201.6, "volume": 1200616.0}, {"date": "2026-03-03", "close": 201.55, "volume": 1502711.0}, {"date": "2026-03-04", "close": 200.12, "volume": 1398067.0}, {"date": "2026-03-05", "close": 204.53, "volume": 3985412.0}, {"date": "2026-03-06", "close": 203.61, "volume": 2395989.0}, {"date": "2026-03-09", "close": 200.77, "volume": 1949046.0}, {"date": "2026-03-10", "close": 196.28, "volume": 2041181.0}, {"date": "2026-03-11", "close": 198.34, "volume": 5047444.0}, {"date": "2026-03-12", "close": 193.26, "volume": 3086869.0}, {"date": "2026-03-13", "close": 194.28, "volume": 2265035.0}, {"date": "2026-03-16", "close": 192.74, "volume": 1732920.0}, {"date": "2026-03-17", "close": 192.84, "volume": 1687699.0}, {"date": "2026-03-18", "close": 185.44, "volume": 3467624.0}, {"date": "2026-03-19", "close": 181.83, "volume": 2912869.0}, {"date": "2026-03-20", "close": 179.34, "volume": 3838454.0}, {"date": "2026-03-23", "close": 181.21, "volume": 2692467.0}, {"date": "2026-03-24", "close": 178.13, "volume": 2328491.0}, {"date": "2026-03-25", "close": 176.85, "volume": 3210872.0}, {"date": "2026-03-26", "close": 168.85, "volume": 3606985.0}, {"date": "2026-03-27", "close": 165.71, "volume": 2689065.0}, {"date": "2026-03-30", "close": 168.66, "volume": 3084638.0}, {"date": "2026-03-31", "close": 169.14, "volume": 3685114.0}, {"date": "2026-04-01", "close": 172.04, "volume": 2962609.0}, {"date": "2026-04-02", "close": 174.34, "volume": 2387546.0}, {"date": "2026-04-06", "close": 171.69, "volume": 1697412.0}, {"date": "2026-04-07", "close": 170.28, "volume": 2484212.0}, {"date": "2026-04-08", "close": 174.59, "volume": 2474629.0}, {"date": "2026-04-09", "close": 174.15, "volume": 1795489.0}, {"date": "2026-04-10", "close": 174.93, "volume": 2351648.0}, {"date": "2026-04-13", "close": 175.68, "volume": 1869631.0}, {"date": "2026-04-14", "close": 176.14, "volume": 2061806.0}, {"date": "2026-04-15", "close": 176.46, "volume": 2253394.0}, {"date": "2026-04-16", "close": 177.52, "volume": 1754261.0}, {"date": "2026-04-17", "close": 179.17, "volume": 1619488.0}, {"date": "2026-04-20", "close": 178.69, "volume": 1681377.0}, {"date": "2026-04-21", "close": 176.26, "volume": 1991036.0}, {"date": "2026-04-22", "close": 174.66, "volume": 1405077.0}, {"date": "2026-04-23", "close": 177.62, "volume": 2310057.0}, {"date": "2026-04-24", "close": 175.9, "volume": 1589931.0}, {"date": "2026-04-27", "close": 174.04, "volume": 1771786.0}, {"date": "2026-04-28", "close": 174.22, "volume": 1798979.0}, {"date": "2026-04-29", "close": 173.95, "volume": 1601947.0}, {"date": "2026-04-30", "close": 174.71, "volume": 2808517.0}, {"date": "2026-05-01", "close": 169.61, "volume": 1574390.0}, {"date": "2026-05-04", "close": 166.89, "volume": 1730836.0}, {"date": "2026-05-05", "close": 169.25, "volume": 1639466.0}, {"date": "2026-05-06", "close": 169.36, "volume": 3358117.0}, {"date": "2026-05-07", "close": 170.04, "volume": 1837009.0}, {"date": "2026-05-08", "close": 166.97, "volume": 1565488.0}, {"date": "2026-05-11", "close": 164.67, "volume": 2055693.0}, {"date": "2026-05-12", "close": 165.42, "volume": 1986402.0}, {"date": "2026-05-13", "close": 163.55, "volume": 1873449.0}, {"date": "2026-05-14", "close": 165.95, "volume": 1691332.0}, {"date": "2026-05-15", "close": 168.31, "volume": 2762923.0}, {"date": "2026-05-18", "close": 174.51, "volume": 2192227.0}, {"date": "2026-05-19", "close": 172.2, "volume": 1943188.0}, {"date": "2026-05-20", "close": 171.36, "volume": 1705501.0}, {"date": "2026-05-21", "close": 172.36, "volume": 1863765.0}, {"date": "2026-05-22", "close": 172.93, "volume": 1338510.0}, {"date": "2026-05-26", "close": 171.09, "volume": 1384296.0}, {"date": "2026-05-27", "close": 169.86, "volume": 2775262.0}, {"date": "2026-05-28", "close": 173.06, "volume": 2147526.0}, {"date": "2026-05-29", "close": 171.26, "volume": 4257452.0}, {"date": "2026-06-01", "close": 172.9, "volume": 1904438.0}, {"date": "2026-06-02", "close": 173.31, "volume": 2775540.0}, {"date": "2026-06-03", "close": 174.72, "volume": 1934717.0}, {"date": "2026-06-04", "close": 179.96, "volume": 2498653.0}, {"date": "2026-06-05", "close": 179.85, "volume": 2508744.0}, {"date": "2026-06-08", "close": 173.645, "volume": 2410127.0}, {"date": "2026-06-09", "close": 179.87, "volume": 1950417.0}, {"date": "2026-06-10", "close": 180.4, "volume": 2538017.0}, {"date": "2026-06-11", "close": 181.88, "volume": 2455434.0}, {"date": "2026-06-12", "close": 176.28, "volume": 2055329.0}, {"date": "2026-06-15", "close": 174.74, "volume": 1914310.0}, {"date": "2026-06-16", "close": 176.71, "volume": 2756258.0}, {"date": "2026-06-17", "close": 169.64, "volume": 2588573.0}, {"date": "2026-06-18", "close": 170.85, "volume": 4135728.0}, {"date": "2026-06-22", "close": 169.45, "volume": 1363445.0}, {"date": "2026-06-23", "close": 168.8, "volume": 1687195.0}, {"date": "2026-06-24", "close": 170.93, "volume": 1889315.0}, {"date": "2026-06-25", "close": 169.09, "volume": 1250598.0}, {"date": "2026-06-26", "close": 171.9, "volume": 2942016.0}, {"date": "2026-06-29", "close": 169.08, "volume": 1707725.0}, {"date": "2026-06-30", "close": 170.08, "volume": 1859939.0}, {"date": "2026-07-01", "close": 174.23, "volume": 1763214.0}, {"date": "2026-07-02", "close": 181.37, "volume": 2421564.0}, {"date": "2026-07-06", "close": 178.24, "volume": 1941001.0}, {"date": "2026-07-07", "close": 181.83, "volume": 1954494.0}, {"date": "2026-07-08", "close": 180.17, "volume": 2385594.0}, {"date": "2026-07-09", "close": 177.69, "volume": 2244499.0}, {"date": "2026-07-10", "close": 179.64, "volume": 1333636.0}, {"date": "2026-07-13", "close": 183.75, "volume": 1955347.0}, {"date": "2026-07-14", "close": 184.33, "volume": 3092744.0}, {"date": "2026-07-15", "close": 192.37, "volume": 4510882.0}, {"date": "2026-07-16", "close": 206.25, "volume": 4245301.0}, {"date": "2026-07-17", "close": 204.45, "volume": 3134485.0}, {"date": "2026-07-20", "close": 201.8, "volume": 2337274.0}, {"date": "2026-07-21", "close": 200.41, "volume": 2463896.0}, {"date": "2026-07-22", "close": 201.36, "volume": 2591909.0}, {"date": "2026-07-23", "close": 203.25, "volume": 2454689.0}, {"date": "2026-07-24", "close": 205.91, "volume": 2003516.0}, {"date": "2026-07-27", "close": 210.98, "volume": 2261092.0}, {"date": "2026-07-28", "close": 214.9, "volume": 3662712.0}, {"date": "2026-07-29", "close": 216.53, "volume": 2759751.0}, {"date": "2026-07-30", "close": 206.79, "volume": 3292122.0}, {"date": "2026-07-31", "close": 204.63, "volume": 2233687.0}, {"date": "2026-08-03", "close": 204.01, "volume": 2093636.0}, {"date": "2026-08-04", "close": 203.65, "volume": 2653222.0}, {"date": "2026-08-05", "close": 201.4, "volume": 2460910.0}, {"date": "2026-08-06", "close": 202.15, "volume": 1680860.0}, {"date": "2026-08-07", "close": 203.05, "volume": 1569019.0}], "refreshing": true}