{"ticker": "DKS", "overview": {"cik": "1089063", "ticker": "DKS", "name": "DICK'S SPORTING GOODS, INC.", "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "sic": "5940", "announcements": [{"form": "4", "date": "2026-10-29", "title": "FORM 4", "accession": "0000944269-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001940594-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-05", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003331", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0002100573-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-25", "title": "Material event", "accession": "0001140361-26-037715", "price_sensitive": true}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001817293-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001772409-26-000009", "price_sensitive": false}, {"form": "424B2", "date": "2026-09-23", "title": "Form 424B2", "accession": "0001140361-26-037456", "price_sensitive": false}, {"form": "FWP", "date": "2026-09-22", "title": "Form FWP", "accession": "0001140361-26-037339", "price_sensitive": false}, {"form": "424B2", "date": "2026-09-22", "title": "Form 424B2", "accession": "0001140361-26-037299", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-09-21", "title": "Form S-3ASR", "accession": "0001140361-26-037197", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-21", "title": "Material event", "accession": "0001140361-26-037192", "price_sensitive": true}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0002009261-26-000011", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-03", "title": "Quarterly report", "accession": "0001089063-26-000036", "price_sensitive": true}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001198906-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001246485-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001290936-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001510712-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001198906-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-25", "title": "Material event", "accession": "0001089063-26-000033", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000289", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0001418660-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007797", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-17", "title": "Form 424B3", "accession": "0001140361-26-025529", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-16", "title": "Form EFFECT", "accession": "9999999995-26-002020", "price_sensitive": false}]}, "description": "DICK'S SPORTING GOODS, INC. trades as DKS on the NYSE and is registered in the United States, classified under Retail-Miscellaneous Shopping Goods Stores (SIC 5940). Privy Trades holds 13 insider filings for the company, in September 2026. Across those, 3 insiders disclosed 3 open-market purchases totalling $1.37M. The most recent filing on record is dated 27 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 3, "buy_sum": 1366491.92, "sell_n": 0, "sell_sum": 0, "net": 1366491.92, "insiders": 3, "first_date": "2026-09-01", "last_date": "2026-09-23"}, "metrics": {"ticker": "DKS", "has_prices": true, "as_of": "2026-09-23", "last": 132.36, "prev_close": 133.94, "change": -1.579999999999984, "change_pct": -0.011796326713453667, "session_volume": 2097420.0, "vwap_5": 127.72715510233951, "vwap_20": 130.91057921338677, "vwap_60": 151.786990047828, "vwap_250": 187.35076966777885, "high_52w": 239.17, "low_52w": 121.15, "avg_volume_20": 4216497.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000944269-26-000006", "src": "INSIDERS", "ticker": "DKS", "cik": "1089063", "company": "DICK'S SPORTING GOODS, INC.", "company_raw": "DICK'S SPORTING GOODS, INC.", "who": "Lawrence J. Schorr", "who_key": "SCHORR LAWRENCE J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "Director files routine paperwork on DKS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1089063/000094426926000006/0000944269-26-000006-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9526}, {"id": "0001817293-26-000006", "src": "INSIDERS", "ticker": "DKS", "cik": "1089063", "company": "DICK'S SPORTING GOODS, INC.", "company_raw": "DICK'S SPORTING GOODS, INC.", "who": "Larry Fitzgerald Jr.", "who_key": "Fitzgerald Larry Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 244906.19999999998, "score": 45.8, "price_sensitive": true, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "The boardroom is buying: $245K of DKS", "source_url": "https://www.sec.gov/Archives/edgar/data/1817293/000181729326000006/0001817293-26-000006-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58486}, {"id": "0001772409-26-000009", "src": "INSIDERS", "ticker": "DKS", "cik": "1089063", "company": "DICK'S SPORTING GOODS, INC.", "company_raw": "DICK'S SPORTING GOODS, INC.", "who": "Navdeep Gupta", "who_key": "Gupta Navdeep", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 999983.25, "score": 60.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "Finance chief adds $1000K of DKS", "source_url": "https://www.sec.gov/Archives/edgar/data/1772409/000177240926000009/0001772409-26-000009-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59926}, {"id": "0002009261-26-000011", "src": "INSIDERS", "ticker": "DKS", "cik": "1089063", "company": "DICK'S SPORTING GOODS, INC.", "company_raw": "DICK'S SPORTING GOODS, INC.", "who": "Elizabeth H. Baran", "who_key": "Baran Elizabeth H.", "role": "SVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 9504.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "Insider files routine paperwork on DKS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2009261/000200926126000011/0002009261-26-000011-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87286}, {"id": "0001198906-26-000008", "src": "INSIDERS", "ticker": "DKS", "cik": "1089063", "company": "DICK'S SPORTING GOODS, INC.", "company_raw": "DICK'S SPORTING GOODS, INC.", "who": "William J. Colombo", "who_key": "COLOMBO WILLIAM J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 121602.47, "score": 40.1, "price_sensitive": true, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "DKS lands a director's $122K", "source_url": "https://www.sec.gov/Archives/edgar/data/1198906/000119890626000008/0001198906-26-000008-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90166}, {"id": "13DG-0000902219-26-000289", "src": "13DG", "ticker": "DKS", "cik": "1089063", "company": "DICK'S SPORTING GOODS, INC.", "company_raw": "DICK'S SPORTING GOODS, INC.", "who": "Dick'S Sporting Goods, Inc.", "who_key": "DICK'S SPORTING GOODS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "DICK'S SPORTING GOODS, INC. moves to a 11.6% passive stake in DKS", "source_url": "https://www.sec.gov/Archives/edgar/data/1089063/0000902219-26-000289-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}, {"id": "13DG-0001418660-26-000022", "src": "13DG", "ticker": "DKS", "cik": "1089063", "company": "DICK'S SPORTING GOODS, INC.", "company_raw": "DICK'S SPORTING GOODS, INC.", "who": "Dick'S Sporting Goods, Inc.", "who_key": "DICK'S SPORTING GOODS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "DICK'S SPORTING GOODS, INC. takes a 5.6% passive stake in DKS", "source_url": "https://www.sec.gov/Archives/edgar/data/1089063/0001418660-26-000022-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118966}, {"id": "13DG-0002100119-26-000453", "src": "13DG", "ticker": "DKS", "cik": "1089063", "company": "DICK'S SPORTING GOODS, INC.", "company_raw": "DICK'S SPORTING GOODS, INC.", "who": "Dick'S Sporting Goods, Inc.", "who_key": "DICK'S SPORTING GOODS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "DICK'S SPORTING GOODS, INC. crosses 5% of DKS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1089063/0002100119-26-000453-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "13DG-0002100121-26-000260", "src": "13DG", "ticker": "DKS", "cik": "1089063", "company": "DICK'S SPORTING GOODS, INC.", "company_raw": "DICK'S SPORTING GOODS, INC.", "who": "Dick'S Sporting Goods, Inc.", "who_key": "DICK'S SPORTING GOODS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "DICK'S SPORTING GOODS, INC. crosses 5% of DKS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1089063/0002100121-26-000260-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "HOUSE-2025-20033446-T143", "src": "CONGRESS", "ticker": "DKS", "cik": "", "company": "DICK'S SPORTING GOODS, INC.", "company_raw": "chwab Brokerage Account 924\nSP Dick's Sporting Goods Inc Common\nStock", "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 DKS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529366}, {"id": "HOUSE-2025-20033446-T141", "src": "CONGRESS", "ticker": "DKS", "cik": "", "company": "DICK'S SPORTING GOODS, INC.", "company_raw": "es Schwab 401K > Schwab 893\nSP Dick's Sporting Goods Inc Common\nStock", "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": "On the Hill: Hon. Lisa McClain buys DKS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530806}, {"id": "HOUSE-2025-20033446-T142", "src": "CONGRESS", "ticker": "DKS", "cik": "", "company": "DICK'S SPORTING GOODS, INC.", "company_raw": "es Schwab 401K > Schwab 893\nSP Dick's Sporting Goods Inc Common\nStock", "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 DKS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530806}, {"id": "HOUSE-2025-20030891-T188", "src": "CONGRESS", "ticker": "DKS", "cik": "", "company": "DICK'S SPORTING GOODS, INC.", "company_raw": "chwab Brokerage Account 924\nSP Dick's Sporting Goods Inc Common\nStock", "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": "On the Hill: Hon. Lisa McClain buys DKS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725206}], "recent_buys": [{"id": "0001817293-26-000006", "src": "INSIDERS", "ticker": "DKS", "cik": "1089063", "company": "DICK'S SPORTING GOODS, INC.", "company_raw": "DICK'S SPORTING GOODS, INC.", "who": "Larry Fitzgerald Jr.", "who_key": "Fitzgerald Larry Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 244906.19999999998, "score": 45.8, "price_sensitive": true, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "The boardroom is buying: $245K of DKS", "source_url": "https://www.sec.gov/Archives/edgar/data/1817293/000181729326000006/0001817293-26-000006-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58486}, {"id": "0001772409-26-000009", "src": "INSIDERS", "ticker": "DKS", "cik": "1089063", "company": "DICK'S SPORTING GOODS, INC.", "company_raw": "DICK'S SPORTING GOODS, INC.", "who": "Navdeep Gupta", "who_key": "Gupta Navdeep", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 999983.25, "score": 60.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "Finance chief adds $1000K of DKS", "source_url": "https://www.sec.gov/Archives/edgar/data/1772409/000177240926000009/0001772409-26-000009-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59926}, {"id": "0001198906-26-000008", "src": "INSIDERS", "ticker": "DKS", "cik": "1089063", "company": "DICK'S SPORTING GOODS, INC.", "company_raw": "DICK'S SPORTING GOODS, INC.", "who": "William J. Colombo", "who_key": "COLOMBO WILLIAM J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 121602.47, "score": 40.1, "price_sensitive": true, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "DKS lands a director's $122K", "source_url": "https://www.sec.gov/Archives/edgar/data/1198906/000119890626000008/0001198906-26-000008-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90166}], "institutional": [{"id": "13DG-0000902219-26-000289", "src": "13DG", "ticker": "DKS", "cik": "1089063", "company": "DICK'S SPORTING GOODS, INC.", "company_raw": "DICK'S SPORTING GOODS, INC.", "who": "Dick'S Sporting Goods, Inc.", "who_key": "DICK'S SPORTING GOODS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "DICK'S SPORTING GOODS, INC. moves to a 11.6% passive stake in DKS", "source_url": "https://www.sec.gov/Archives/edgar/data/1089063/0000902219-26-000289-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}, {"id": "13DG-0001418660-26-000022", "src": "13DG", "ticker": "DKS", "cik": "1089063", "company": "DICK'S SPORTING GOODS, INC.", "company_raw": "DICK'S SPORTING GOODS, INC.", "who": "Dick'S Sporting Goods, Inc.", "who_key": "DICK'S SPORTING GOODS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "DICK'S SPORTING GOODS, INC. takes a 5.6% passive stake in DKS", "source_url": "https://www.sec.gov/Archives/edgar/data/1089063/0001418660-26-000022-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118966}, {"id": "13DG-0002100119-26-000453", "src": "13DG", "ticker": "DKS", "cik": "1089063", "company": "DICK'S SPORTING GOODS, INC.", "company_raw": "DICK'S SPORTING GOODS, INC.", "who": "Dick'S Sporting Goods, Inc.", "who_key": "DICK'S SPORTING GOODS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "DICK'S SPORTING GOODS, INC. crosses 5% of DKS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1089063/0002100119-26-000453-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "13DG-0002100121-26-000260", "src": "13DG", "ticker": "DKS", "cik": "1089063", "company": "DICK'S SPORTING GOODS, INC.", "company_raw": "DICK'S SPORTING GOODS, INC.", "who": "Dick'S Sporting Goods, Inc.", "who_key": "DICK'S SPORTING GOODS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Shopping Goods Stores", "country": "United States", "headline": "DICK'S SPORTING GOODS, INC. crosses 5% of DKS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1089063/0002100121-26-000260-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Dick's Sporting Goods Inc Common Stock", "new_value": "DICK'S SPORTING GOODS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001089063", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001089063", "applied": 1, "detected_at": "2026-09-11T14:34:26.457222"}]}, "key_people": [{"who": "Navdeep Gupta", "who_key": "Gupta Navdeep", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 999983.25, "sold": 0, "net": 999983.25, "trades": 1, "top_score": 60.0, "lean": "buying", "history": [{"action": "BUY", "amount": 999983.25, "date": "2026-09-22", "score": 60.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772409/000177240926000009/0001772409-26-000009-index.htm"}], "latest": {"action": "BUY", "amount": 999983.25, "date": "2026-09-22", "score": 60.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772409/000177240926000009/0001772409-26-000009-index.htm"}}, {"who": "Larry Fitzgerald Jr.", "who_key": "Fitzgerald Larry Jr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 244906.19999999998, "sold": 0, "net": 244906.19999999998, "trades": 1, "top_score": 45.8, "lean": "buying", "history": [{"action": "BUY", "amount": 244906.19999999998, "date": "2026-09-23", "score": 45.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1817293/000181729326000006/0001817293-26-000006-index.htm"}], "latest": {"action": "BUY", "amount": 244906.19999999998, "date": "2026-09-23", "score": 45.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1817293/000181729326000006/0001817293-26-000006-index.htm"}}, {"who": "William J. Colombo", "who_key": "COLOMBO WILLIAM J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 121602.47, "sold": 0, "net": 121602.47, "trades": 1, "top_score": 40.1, "lean": "buying", "history": [{"action": "BUY", "amount": 121602.47, "date": "2026-09-01", "score": 40.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1198906/000119890626000008/0001198906-26-000008-index.htm"}], "latest": {"action": "BUY", "amount": 121602.47, "date": "2026-09-01", "score": 40.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1198906/000119890626000008/0001198906-26-000008-index.htm"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}}], "activity": [{"date": "2026-09-01", "net": 121602.47}, {"date": "2026-09-22", "net": 999983.25}, {"date": "2026-09-23", "net": 244906.19999999998}], "announcements": [{"form": "4", "date": "2026-10-29", "title": "FORM 4", "accession": "0000944269-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001940594-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-05", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003331", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0002100573-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-25", "title": "Material event", "accession": "0001140361-26-037715", "price_sensitive": true}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001817293-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0001772409-26-000009", "price_sensitive": false}, {"form": "424B2", "date": "2026-09-23", "title": "Form 424B2", "accession": "0001140361-26-037456", "price_sensitive": false}, {"form": "FWP", "date": "2026-09-22", "title": "Form FWP", "accession": "0001140361-26-037339", "price_sensitive": false}, {"form": "424B2", "date": "2026-09-22", "title": "Form 424B2", "accession": "0001140361-26-037299", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-09-21", "title": "Form S-3ASR", "accession": "0001140361-26-037197", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-21", "title": "Material event", "accession": "0001140361-26-037192", "price_sensitive": true}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0002009261-26-000011", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-03", "title": "Quarterly report", "accession": "0001089063-26-000036", "price_sensitive": true}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001198906-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001246485-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001290936-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001510712-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001198906-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-25", "title": "Material event", "accession": "0001089063-26-000033", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000289", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0001418660-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007797", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-17", "title": "Form 424B3", "accession": "0001140361-26-025529", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-16", "title": "Form EFFECT", "accession": "9999999995-26-002020", "price_sensitive": false}], "performance": {"ticker": "DKS", "has_prices": true, "summary": {"n": 5, "avg": -0.131926788645105, "win_rate": 0.0, "best": 0.0, "worst": -0.4004348613879325, "as_of": "2026-09-23"}, "buys": [{"who": "Fitzgerald Larry Jr.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 244906.19999999998, "date": "2026-09-23", "score": 45.8, "ref_price": 132.36, "return": 0.0}, {"who": "Gupta Navdeep", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Financial Officer", "amount": 999983.25, "date": "2026-09-22", "score": 60.0, "ref_price": 133.94, "return": -0.011796326713453667}, {"who": "COLOMBO WILLIAM J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 121602.47, "date": "2026-09-01", "score": 40.1, "ref_price": 132.95, "return": -0.0044377585558478755}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 220.76, "return": -0.4004348613879325}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 174.84, "return": -0.24296499656829096}]}, "price_series": [{"date": "2016-09-23", "close": 60.52, "volume": 1686443.0}, {"date": "2016-09-26", "close": 60.01, "volume": 1898946.0}, {"date": "2016-09-27", "close": 60.42, "volume": 1685840.0}, {"date": "2016-09-28", "close": 59.13, "volume": 1634739.0}, {"date": "2016-09-29", "close": 56.57, "volume": 4356225.0}, {"date": "2016-09-30", "close": 56.72, "volume": 3047065.0}, {"date": "2016-10-03", "close": 55.93, "volume": 1948243.0}, {"date": "2016-10-04", "close": 56.02, "volume": 1432051.0}, {"date": "2016-10-05", "close": 56.71, "volume": 1544403.0}, {"date": "2016-10-06", "close": 58.12, "volume": 2429628.0}, {"date": "2016-10-07", "close": 57.71, "volume": 1642504.0}, {"date": "2016-10-10", "close": 57.63, "volume": 1334999.0}, {"date": "2016-10-11", "close": 57.06, "volume": 1055806.0}, {"date": "2016-10-12", "close": 56.84, "volume": 868079.0}, {"date": "2016-10-13", "close": 55.92, "volume": 1334597.0}, {"date": "2016-10-14", "close": 56.46, "volume": 1334486.0}, {"date": "2016-10-17", "close": 55.72, "volume": 820284.0}, {"date": "2016-10-18", "close": 55.8, "volume": 808149.0}, {"date": "2016-10-19", "close": 57.07, "volume": 917244.0}, {"date": "2016-10-20", "close": 56.71, "volume": 811494.0}, {"date": "2016-10-21", "close": 56.78, "volume": 1221159.0}, {"date": "2016-10-24", "close": 57.81, "volume": 1295349.0}, {"date": "2016-10-25", "close": 55.07, "volume": 2532565.0}, {"date": "2016-10-26", "close": 55.24, "volume": 1591052.0}, {"date": "2016-10-27", "close": 54.76, "volume": 1315983.0}, {"date": "2016-10-28", "close": 55.41, "volume": 2262764.0}, {"date": "2016-10-31", "close": 55.65, "volume": 1448149.0}, {"date": "2016-11-01", "close": 54.67, "volume": 1946302.0}, {"date": "2016-11-02", "close": 56.42, "volume": 2577462.0}, {"date": "2016-11-03", "close": 56.31, "volume": 1773905.0}, {"date": "2016-11-04", "close": 56.72, "volume": 1704289.0}, {"date": "2016-11-07", "close": 58.31, "volume": 2030180.0}, {"date": "2016-11-08", "close": 57.8, "volume": 1466325.0}, {"date": "2016-11-09", "close": 58.51, "volume": 2003645.0}, {"date": "2016-11-10", "close": 59.3, "volume": 2394877.0}, {"date": "2016-11-11", "close": 59.44, "volume": 1898017.0}, {"date": "2016-11-14", "close": 60.89, "volume": 6144856.0}, {"date": "2016-11-15", "close": 56.71, "volume": 10207590.0}, {"date": "2016-11-16", "close": 57.8, "volume": 5237437.0}, {"date": "2016-11-17", "close": 58.78, "volume": 2610709.0}, {"date": "2016-11-18", "close": 58.02, "volume": 2157242.0}, {"date": "2016-11-21", "close": 58.88, "volume": 2002963.0}, {"date": "2016-11-22", "close": 60.11, "volume": 1450540.0}, {"date": "2016-11-23", "close": 59.91, "volume": 1502943.0}, {"date": "2016-11-25", "close": 60.23, "volume": 399586.0}, {"date": "2016-11-28", "close": 59.23, "volume": 1761337.0}, {"date": "2016-11-29", "close": 60.18, "volume": 1400205.0}, {"date": "2016-11-30", "close": 59.07, "volume": 1785604.0}, {"date": "2016-12-01", "close": 59.12, "volume": 1714429.0}, {"date": "2016-12-02", "close": 58.86, "volume": 1552399.0}, {"date": "2016-12-05", "close": 61.11, "volume": 1685399.0}, {"date": "2016-12-06", "close": 61.16, "volume": 1223852.0}, {"date": "2016-12-07", "close": 62.25, "volume": 1296927.0}, {"date": "2016-12-08", "close": 61.43, "volume": 1357971.0}, {"date": "2016-12-09", "close": 60.28, "volume": 1447787.0}, {"date": "2016-12-12", "close": 58.25, "volume": 2287940.0}, {"date": "2016-12-13", "close": 58.45, "volume": 1652395.0}, {"date": "2016-12-14", "close": 57.87, "volume": 1720201.0}, {"date": "2016-12-15", "close": 58.18, "volume": 1673148.0}, {"date": "2016-12-16", "close": 56.96, "volume": 3119345.0}, {"date": "2016-12-19", "close": 57.36, "volume": 1116698.0}, {"date": "2016-12-20", "close": 57.93, "volume": 1187005.0}, {"date": "2016-12-21", "close": 57.31, "volume": 1803202.0}, {"date": "2016-12-22", "close": 52.85, "volume": 4537366.0}, {"date": "2016-12-23", "close": 52.3, "volume": 2475859.0}, {"date": "2016-12-27", "close": 53.11, "volume": 1561079.0}, {"date": "2016-12-28", "close": 52.29, "volume": 1204194.0}, {"date": "2016-12-29", "close": 52.38, "volume": 1354542.0}, {"date": "2016-12-30", "close": 53.1, "volume": 2520998.0}, {"date": "2017-01-03", "close": 54.0, "volume": 2465782.0}, {"date": "2017-01-04", "close": 55.18, "volume": 2473108.0}, {"date": "2017-01-05", "close": 54.44, "volume": 2725529.0}, {"date": "2017-01-06", "close": 55.33, "volume": 2179292.0}, {"date": "2017-01-09", "close": 53.82, "volume": 2134205.0}, {"date": "2017-01-10", "close": 54.62, "volume": 1108741.0}, {"date": "2017-01-11", "close": 54.1, "volume": 1797322.0}, {"date": "2017-01-12", "close": 53.66, "volume": 1584251.0}, {"date": "2017-01-13", "close": 52.62, "volume": 1718284.0}, {"date": "2017-01-17", "close": 52.9, "volume": 2338422.0}, {"date": "2017-01-18", "close": 51.97, "volume": 1951929.0}, {"date": "2017-01-19", "close": 50.87, "volume": 2775654.0}, {"date": "2017-01-20", "close": 52.41, "volume": 3141716.0}, {"date": "2017-01-23", "close": 51.64, "volume": 1726723.0}, {"date": "2017-01-24", "close": 51.79, "volume": 1737151.0}, {"date": "2017-01-25", "close": 53.58, "volume": 2786703.0}, {"date": "2017-01-26", "close": 52.36, "volume": 2313456.0}, {"date": "2017-01-27", "close": 51.31, "volume": 2014779.0}, {"date": "2017-01-30", "close": 52.17, "volume": 2798670.0}, {"date": "2017-01-31", "close": 51.6, "volume": 4439423.0}, {"date": "2017-02-01", "close": 51.2, "volume": 1702824.0}, {"date": "2017-02-02", "close": 50.71, "volume": 1326659.0}, {"date": "2017-02-03", "close": 51.72, "volume": 2407849.0}, {"date": "2017-02-06", "close": 52.14, "volume": 2065259.0}, {"date": "2017-02-07", "close": 51.17, "volume": 1680270.0}, {"date": "2017-02-08", "close": 52.15, "volume": 1753686.0}, {"date": "2017-02-09", "close": 53.17, "volume": 2046073.0}, {"date": "2017-02-10", "close": 52.7, "volume": 1381425.0}, {"date": "2017-02-13", "close": 52.42, "volume": 1843328.0}, {"date": "2017-02-14", "close": 51.75, "volume": 2511693.0}, {"date": "2017-02-15", "close": 49.87, "volume": 4289882.0}, {"date": "2017-02-16", "close": 48.5, "volume": 4526221.0}, {"date": "2017-02-17", "close": 49.79, "volume": 2976027.0}, {"date": "2017-02-21", "close": 50.33, "volume": 2606939.0}, {"date": "2017-02-22", "close": 49.26, "volume": 1682085.0}, {"date": "2017-02-23", "close": 48.32, "volume": 2224272.0}, {"date": "2017-02-24", "close": 49.24, "volume": 2316705.0}, {"date": "2017-02-27", "close": 49.52, "volume": 1712162.0}, {"date": "2017-02-28", "close": 48.95, "volume": 2449690.0}, {"date": "2017-03-01", "close": 50.85, "volume": 3704144.0}, {"date": "2017-03-02", "close": 51.04, "volume": 2999013.0}, {"date": "2017-03-03", "close": 52.34, "volume": 3705806.0}, {"date": "2017-03-06", "close": 52.61, "volume": 5200343.0}, {"date": "2017-03-07", "close": 48.08, "volume": 25183060.0}, {"date": "2017-03-08", "close": 49.0, "volume": 6975477.0}, {"date": "2017-03-09", "close": 48.35, "volume": 3045786.0}, {"date": "2017-03-10", "close": 48.84, "volume": 2892878.0}, {"date": "2017-03-13", "close": 47.29, "volume": 4940169.0}, {"date": "2017-03-14", "close": 47.83, "volume": 2891375.0}, {"date": "2017-03-15", "close": 48.29, "volume": 1996510.0}, {"date": "2017-03-16", "close": 48.2, "volume": 2261032.0}, {"date": "2017-03-17", "close": 48.35, "volume": 2075759.0}, {"date": "2017-03-20", "close": 47.96, "volume": 1845327.0}, {"date": "2017-03-21", "close": 47.31, "volume": 2951392.0}, {"date": "2017-03-22", "close": 47.61, "volume": 2073854.0}, {"date": "2017-03-23", "close": 47.39, "volume": 2287938.0}, {"date": "2017-03-24", "close": 46.99, "volume": 2072663.0}, {"date": "2017-03-27", "close": 46.34, "volume": 2696649.0}, {"date": "2017-03-28", "close": 46.86, "volume": 2300406.0}, {"date": "2017-03-29", "close": 48.76, "volume": 3230828.0}, {"date": "2017-03-30", "close": 49.12, "volume": 2843104.0}, {"date": "2017-03-31", "close": 48.66, "volume": 1579964.0}, {"date": "2017-04-03", "close": 49.07, "volume": 2168853.0}, {"date": "2017-04-04", "close": 48.84, "volume": 2957844.0}, {"date": "2017-04-05", "close": 48.09, "volume": 2074118.0}, {"date": "2017-04-06", "close": 49.69, "volume": 2924500.0}, {"date": "2017-04-07", "close": 49.97, "volume": 2017039.0}, {"date": "2017-04-10", "close": 50.42, "volume": 2140318.0}, {"date": "2017-04-11", "close": 50.52, "volume": 1646640.0}, {"date": "2017-04-12", "close": 50.23, "volume": 1597317.0}, {"date": "2017-04-13", "close": 49.66, "volume": 1373020.0}, {"date": "2017-04-17", "close": 50.27, "volume": 1263175.0}, {"date": "2017-04-18", "close": 50.04, "volume": 1093191.0}, {"date": "2017-04-19", "close": 50.55, "volume": 1515383.0}, {"date": "2017-04-20", "close": 51.84, "volume": 2225238.0}, {"date": "2017-04-21", "close": 51.58, "volume": 1396133.0}, {"date": "2017-04-24", "close": 51.35, "volume": 2076176.0}, {"date": "2017-04-25", "close": 50.23, "volume": 1895251.0}, {"date": "2017-04-26", "close": 51.0, "volume": 2002953.0}, {"date": "2017-04-27", "close": 51.01, "volume": 1318354.0}, {"date": "2017-04-28", "close": 50.55, "volume": 2146952.0}, {"date": "2017-05-01", "close": 50.47, "volume": 1496826.0}, {"date": "2017-05-02", "close": 51.13, "volume": 1747546.0}, {"date": "2017-05-03", "close": 50.84, "volume": 2347423.0}, {"date": "2017-05-04", "close": 50.76, "volume": 1298453.0}, {"date": "2017-05-05", "close": 51.1, "volume": 2028380.0}, {"date": "2017-05-08", "close": 50.69, "volume": 1032776.0}, {"date": "2017-05-09", "close": 51.68, "volume": 1610575.0}, {"date": "2017-05-10", "close": 51.25, "volume": 1091082.0}, {"date": "2017-05-11", "close": 50.19, "volume": 2229741.0}, {"date": "2017-05-12", "close": 48.06, "volume": 8053645.0}, {"date": "2017-05-15", "close": 47.57, "volume": 3895144.0}, {"date": "2017-05-16", "close": 41.04, "volume": 23781160.0}, {"date": "2017-05-17", "close": 41.75, "volume": 9084868.0}, {"date": "2017-05-18", "close": 41.39, "volume": 4670806.0}, {"date": "2017-05-19", "close": 40.8, "volume": 4629598.0}, {"date": "2017-05-22", "close": 40.98, "volume": 3071070.0}, {"date": "2017-05-23", "close": 41.43, "volume": 3218812.0}, {"date": "2017-05-24", "close": 41.5, "volume": 2000647.0}, {"date": "2017-05-25", "close": 41.99, "volume": 2206207.0}, {"date": "2017-05-26", "close": 42.05, "volume": 1933424.0}, {"date": "2017-05-30", "close": 42.13, "volume": 2088710.0}, {"date": "2017-05-31", "close": 41.13, "volume": 2089501.0}, {"date": "2017-06-01", "close": 41.5, "volume": 1911384.0}, {"date": "2017-06-02", "close": 41.01, "volume": 1579936.0}, {"date": "2017-06-05", "close": 40.43, "volume": 1559558.0}, {"date": "2017-06-06", "close": 39.19, "volume": 3736632.0}, {"date": "2017-06-07", "close": 39.01, "volume": 2919165.0}, {"date": "2017-06-08", "close": 38.59, "volume": 2458795.0}, {"date": "2017-06-09", "close": 40.02, "volume": 2388221.0}, {"date": "2017-06-12", "close": 40.88, "volume": 2875551.0}, {"date": "2017-06-13", "close": 40.59, "volume": 1358334.0}, {"date": "2017-06-14", "close": 40.61, "volume": 929748.0}, {"date": "2017-06-15", "close": 40.68, "volume": 1768891.0}, {"date": "2017-06-16", "close": 39.99, "volume": 2235574.0}, {"date": "2017-06-19", "close": 40.26, "volume": 1247621.0}, {"date": "2017-06-20", "close": 39.57, "volume": 1124211.0}, {"date": "2017-06-21", "close": 38.05, "volume": 5566226.0}, {"date": "2017-06-22", "close": 38.59, "volume": 2108878.0}, {"date": "2017-06-23", "close": 39.06, "volume": 1875809.0}, {"date": "2017-06-26", "close": 39.44, "volume": 862934.0}, {"date": "2017-06-27", "close": 39.9, "volume": 1553901.0}, {"date": "2017-06-28", "close": 40.16, "volume": 1667850.0}, {"date": "2017-06-29", "close": 39.25, "volume": 2588119.0}, {"date": "2017-06-30", "close": 39.83, "volume": 1200669.0}, {"date": "2017-07-03", "close": 40.32, "volume": 486842.0}, {"date": "2017-07-05", "close": 40.49, "volume": 1202782.0}, {"date": "2017-07-06", "close": 39.64, "volume": 1381738.0}, {"date": "2017-07-07", "close": 39.88, "volume": 918464.0}, {"date": "2017-07-10", "close": 37.02, "volume": 3355532.0}, {"date": "2017-07-11", "close": 36.95, "volume": 1827516.0}, {"date": "2017-07-12", "close": 36.29, "volume": 2634672.0}, {"date": "2017-07-13", "close": 37.78, "volume": 3099979.0}, {"date": "2017-07-14", "close": 37.12, "volume": 1334169.0}, {"date": "2017-07-17", "close": 37.92, "volume": 1322790.0}, {"date": "2017-07-18", "close": 36.99, "volume": 1306326.0}, {"date": "2017-07-19", "close": 37.25, "volume": 1102303.0}, {"date": "2017-07-20", "close": 37.23, "volume": 1390185.0}, {"date": "2017-07-21", "close": 37.16, "volume": 948618.0}, {"date": "2017-07-24", "close": 35.12, "volume": 5557313.0}, {"date": "2017-07-25", "close": 35.8, "volume": 2922959.0}, {"date": "2017-07-26", "close": 36.21, "volume": 1985831.0}, {"date": "2017-07-27", "close": 36.72, "volume": 2747341.0}, {"date": "2017-07-28", "close": 36.67, "volume": 1378791.0}, {"date": "2017-07-31", "close": 37.34, "volume": 2034140.0}, {"date": "2017-08-01", "close": 36.66, "volume": 2644697.0}, {"date": "2017-08-02", "close": 36.66, "volume": 2094252.0}, {"date": "2017-08-03", "close": 37.26, "volume": 1739887.0}, {"date": "2017-08-04", "close": 37.97, "volume": 2474706.0}, {"date": "2017-08-07", "close": 37.35, "volume": 1120782.0}, {"date": "2017-08-08", "close": 37.05, "volume": 1814482.0}, {"date": "2017-08-09", "close": 36.91, "volume": 1778329.0}, {"date": "2017-08-10", "close": 33.81, "volume": 5226889.0}, {"date": "2017-08-11", "close": 34.0, "volume": 3629027.0}, {"date": "2017-08-14", "close": 34.91, "volume": 4065773.0}, {"date": "2017-08-15", "close": 26.87, "volume": 30530760.0}, {"date": "2017-08-16", "close": 27.7, "volume": 14155140.0}, {"date": "2017-08-17", "close": 27.74, "volume": 6281431.0}, {"date": "2017-08-18", "close": 26.99, "volume": 6850303.0}, {"date": "2017-08-21", "close": 26.46, "volume": 3596200.0}, {"date": "2017-08-22", "close": 26.27, "volume": 4150750.0}, {"date": "2017-08-23", "close": 26.53, "volume": 2864451.0}, {"date": "2017-08-24", "close": 26.23, "volume": 2586748.0}, {"date": "2017-08-25", "close": 26.94, "volume": 3436054.0}, {"date": "2017-08-28", "close": 26.96, "volume": 1820699.0}, {"date": "2017-08-29", "close": 26.52, "volume": 2467805.0}, {"date": "2017-08-30", "close": 26.2, "volume": 4586897.0}, {"date": "2017-08-31", "close": 26.36, "volume": 2637518.0}, {"date": "2017-09-01", "close": 26.72, "volume": 1769726.0}, {"date": "2017-09-05", "close": 26.6, "volume": 1589491.0}, {"date": "2017-09-06", "close": 27.3, "volume": 2116532.0}, {"date": "2017-09-07", "close": 26.91, "volume": 1387188.0}, {"date": "2017-09-08", "close": 26.87, "volume": 1652183.0}, {"date": "2017-09-11", "close": 27.1, "volume": 1555297.0}, {"date": "2017-09-12", "close": 27.73, "volume": 2045723.0}, {"date": "2017-09-13", "close": 28.17, "volume": 1974751.0}, {"date": "2017-09-14", "close": 27.32, "volume": 2070427.0}, {"date": "2017-09-15", "close": 27.74, "volume": 3329502.0}, {"date": "2017-09-18", "close": 27.35, "volume": 1883488.0}, {"date": "2017-09-19", "close": 26.8, "volume": 1933076.0}, {"date": "2017-09-20", "close": 26.54, "volume": 2467674.0}, {"date": "2017-09-21", "close": 26.23, "volume": 1854482.0}, {"date": "2017-09-22", "close": 26.87, "volume": 1673923.0}, {"date": "2017-09-25", "close": 27.52, "volume": 1998481.0}, {"date": "2017-09-26", "close": 27.61, "volume": 1803827.0}, {"date": "2017-09-27", "close": 27.44, "volume": 2410815.0}, {"date": "2017-09-28", "close": 27.43, "volume": 2474016.0}, {"date": "2017-09-29", "close": 27.01, "volume": 2793564.0}, {"date": "2017-10-02", "close": 27.49, "volume": 2343764.0}, {"date": "2017-10-03", "close": 27.87, "volume": 1756700.0}, {"date": "2017-10-04", "close": 27.33, "volume": 1652035.0}, {"date": "2017-10-05", "close": 27.47, "volume": 1704053.0}, {"date": "2017-10-06", "close": 27.62, "volume": 2386784.0}, {"date": "2017-10-09", "close": 27.14, "volume": 1757415.0}, {"date": "2017-10-10", "close": 27.14, "volume": 1918054.0}, {"date": "2017-10-11", "close": 25.3, "volume": 8490157.0}, {"date": "2017-10-12", "close": 24.96, "volume": 3878936.0}, {"date": "2017-10-13", "close": 24.85, "volume": 2409412.0}, {"date": "2017-10-16", "close": 24.67, "volume": 1741713.0}, {"date": "2017-10-17", "close": 25.12, "volume": 2202391.0}, {"date": "2017-10-18", "close": 26.03, "volume": 2536741.0}, {"date": "2017-10-19", "close": 26.0, "volume": 1759013.0}, {"date": "2017-10-20", "close": 26.67, "volume": 1830398.0}, {"date": "2017-10-23", "close": 27.17, "volume": 4922330.0}, {"date": "2017-10-24", "close": 26.28, "volume": 2457687.0}, {"date": "2017-10-25", "close": 26.26, "volume": 1920844.0}, {"date": "2017-10-26", "close": 26.77, "volume": 1971742.0}, {"date": "2017-10-27", "close": 26.8, "volume": 2529980.0}, {"date": "2017-10-30", "close": 25.34, "volume": 3427776.0}, {"date": "2017-10-31", "close": 24.47, "volume": 4036593.0}, {"date": "2017-11-01", "close": 24.39, "volume": 3466033.0}, {"date": "2017-11-02", "close": 24.67, "volume": 2848356.0}, {"date": "2017-11-03", "close": 24.48, "volume": 1826543.0}, {"date": "2017-11-06", "close": 24.6, "volume": 2708976.0}, {"date": "2017-11-07", "close": 24.4, "volume": 2076316.0}, {"date": "2017-11-08", "close": 25.13, "volume": 2403414.0}, {"date": "2017-11-09", "close": 26.49, "volume": 5670309.0}, {"date": "2017-11-10", "close": 26.85, "volume": 4405456.0}, {"date": "2017-11-13", "close": 26.32, "volume": 5382482.0}, {"date": "2017-11-14", "close": 25.59, "volume": 15736090.0}, {"date": "2017-11-15", "close": 26.86, "volume": 7609109.0}, {"date": "2017-11-16", "close": 27.97, "volume": 5115821.0}, {"date": "2017-11-17", "close": 28.8, "volume": 7505889.0}, {"date": "2017-11-20", "close": 29.1, "volume": 3981140.0}, {"date": "2017-11-21", "close": 28.58, "volume": 3153946.0}, {"date": "2017-11-22", "close": 28.38, "volume": 2706434.0}, {"date": "2017-11-24", "close": 27.86, "volume": 1538016.0}, {"date": "2017-11-27", "close": 27.0, "volume": 5725247.0}, {"date": "2017-11-28", "close": 28.03, "volume": 3377480.0}, {"date": "2017-11-29", "close": 29.46, "volume": 6499043.0}, {"date": "2017-11-30", "close": 29.46, "volume": 9361974.0}, {"date": "2017-12-01", "close": 28.9, "volume": 3884509.0}, {"date": "2017-12-04", "close": 30.14, "volume": 3797710.0}, {"date": "2017-12-05", "close": 30.05, "volume": 2781996.0}, {"date": "2017-12-06", "close": 30.12, "volume": 3170424.0}, {"date": "2017-12-07", "close": 29.92, "volume": 3303498.0}, {"date": "2017-12-08", "close": 30.89, "volume": 4224684.0}, {"date": "2017-12-11", "close": 29.87, "volume": 3179867.0}, {"date": "2017-12-12", "close": 30.06, "volume": 3410725.0}, {"date": "2017-12-13", "close": 30.25, "volume": 2483125.0}, {"date": "2017-12-14", "close": 29.2, "volume": 3058134.0}, {"date": "2017-12-15", "close": 28.95, "volume": 4892953.0}, {"date": "2017-12-18", "close": 29.6, "volume": 3106078.0}, {"date": "2017-12-19", "close": 29.27, "volume": 3074406.0}, {"date": "2017-12-20", "close": 29.39, "volume": 2743424.0}, {"date": "2017-12-21", "close": 30.1, "volume": 3016528.0}, {"date": "2017-12-22", "close": 29.67, "volume": 2356403.0}, {"date": "2017-12-26", "close": 30.43, "volume": 2145688.0}, {"date": "2017-12-27", "close": 29.75, "volume": 2065465.0}, {"date": "2017-12-28", "close": 29.12, "volume": 1994350.0}, {"date": "2017-12-29", "close": 28.74, "volume": 2238971.0}, {"date": "2018-01-02", "close": 29.49, "volume": 3046212.0}, {"date": "2018-01-03", "close": 30.28, "volume": 5455744.0}, {"date": "2018-01-04", "close": 30.72, "volume": 3982993.0}, {"date": "2018-01-05", "close": 31.03, "volume": 3539509.0}, {"date": "2018-01-08", "close": 30.75, "volume": 3008711.0}, {"date": "2018-01-09", "close": 29.96, "volume": 4770275.0}, {"date": "2018-01-10", "close": 30.8, "volume": 2476232.0}, {"date": "2018-01-11", "close": 32.57, "volume": 3531944.0}, {"date": "2018-01-12", "close": 33.33, "volume": 4145299.0}, {"date": "2018-01-16", "close": 32.33, "volume": 5911074.0}, {"date": "2018-01-17", "close": 32.79, "volume": 4065392.0}, {"date": "2018-01-18", "close": 33.04, "volume": 2743579.0}, {"date": "2018-01-19", "close": 33.92, "volume": 2215299.0}, {"date": "2018-01-22", "close": 34.62, "volume": 3621010.0}, {"date": "2018-01-23", "close": 34.94, "volume": 2878033.0}, {"date": "2018-01-24", "close": 33.84, "volume": 2579149.0}, {"date": "2018-01-25", "close": 32.88, "volume": 3385892.0}, {"date": "2018-01-26", "close": 33.69, "volume": 2149549.0}, {"date": "2018-01-29", "close": 33.46, "volume": 1513458.0}, {"date": "2018-01-30", "close": 32.52, "volume": 1686115.0}, {"date": "2018-01-31", "close": 31.46, "volume": 2748201.0}, {"date": "2018-02-01", "close": 31.38, "volume": 1925142.0}, {"date": "2018-02-02", "close": 31.49, "volume": 3142993.0}, {"date": "2018-02-05", "close": 29.87, "volume": 5589664.0}, {"date": "2018-02-06", "close": 30.66, "volume": 3192889.0}, {"date": "2018-02-07", "close": 31.72, "volume": 3917645.0}, {"date": "2018-02-08", "close": 31.5, "volume": 2814781.0}, {"date": "2018-02-09", "close": 31.48, "volume": 2789369.0}, {"date": "2018-02-12", "close": 32.09, "volume": 3171737.0}, {"date": "2018-02-13", "close": 32.75, "volume": 2447355.0}, {"date": "2018-02-14", "close": 33.65, "volume": 2738262.0}, {"date": "2018-02-15", "close": 33.57, "volume": 1870835.0}, {"date": "2018-02-16", "close": 33.54, "volume": 2679476.0}, {"date": "2018-02-20", "close": 33.18, "volume": 2469955.0}, {"date": "2018-02-21", "close": 32.84, "volume": 2999789.0}, {"date": "2018-02-22", "close": 32.87, "volume": 1772144.0}, {"date": "2018-02-23", "close": 32.84, "volume": 1940539.0}, {"date": "2018-02-26", "close": 32.53, "volume": 3092622.0}, {"date": "2018-02-27", "close": 31.8, "volume": 2783887.0}, {"date": "2018-02-28", "close": 32.02, "volume": 2472815.0}, {"date": "2018-03-01", "close": 32.18, "volume": 2079094.0}, {"date": "2018-03-02", "close": 31.91, "volume": 3855817.0}, {"date": "2018-03-05", "close": 31.72, "volume": 2173947.0}, {"date": "2018-03-06", "close": 32.47, "volume": 1524382.0}, {"date": "2018-03-07", "close": 31.77, "volume": 2157269.0}, {"date": "2018-03-08", "close": 31.53, "volume": 2064862.0}, {"date": "2018-03-09", "close": 31.92, "volume": 3322221.0}, {"date": "2018-03-12", "close": 32.56, "volume": 7131160.0}, {"date": "2018-03-13", "close": 32.88, "volume": 21509540.0}, {"date": "2018-03-14", "close": 34.57, "volume": 11692160.0}, {"date": "2018-03-15", "close": 34.82, "volume": 4316546.0}, {"date": "2018-03-16", "close": 34.92, "volume": 3948660.0}, {"date": "2018-03-19", "close": 34.23, "volume": 3536416.0}, {"date": "2018-03-20", "close": 34.01, "volume": 3138748.0}, {"date": "2018-03-21", "close": 33.94, "volume": 2227097.0}, {"date": "2018-03-22", "close": 32.75, "volume": 3253599.0}, {"date": "2018-03-23", "close": 33.01, "volume": 2819720.0}, {"date": "2018-03-26", "close": 35.01, "volume": 3185580.0}, {"date": "2018-03-27", "close": 34.17, "volume": 2958345.0}, {"date": "2018-03-28", "close": 34.33, "volume": 2351651.0}, {"date": "2018-03-29", "close": 35.05, "volume": 1621076.0}, {"date": "2018-04-02", "close": 33.42, "volume": 3746243.0}, {"date": "2018-04-03", "close": 33.81, "volume": 2016612.0}, {"date": "2018-04-04", "close": 35.14, "volume": 2113352.0}, {"date": "2018-04-05", "close": 35.57, "volume": 2813632.0}, {"date": "2018-04-06", "close": 33.76, "volume": 3226764.0}, {"date": "2018-04-09", "close": 34.18, "volume": 3370387.0}, {"date": "2018-04-10", "close": 34.57, "volume": 2334229.0}, {"date": "2018-04-11", "close": 35.06, "volume": 1908407.0}, {"date": "2018-04-12", "close": 34.78, "volume": 2426148.0}, {"date": "2018-04-13", "close": 32.86, "volume": 5121722.0}, {"date": "2018-04-16", "close": 32.15, "volume": 3092195.0}, {"date": "2018-04-17", "close": 31.52, "volume": 2757130.0}, {"date": "2018-04-18", "close": 31.95, "volume": 2312632.0}, {"date": "2018-04-19", "close": 31.41, "volume": 1524963.0}, {"date": "2018-04-20", "close": 31.66, "volume": 2785300.0}, {"date": "2018-04-23", "close": 32.48, "volume": 1687183.0}, {"date": "2018-04-24", "close": 32.64, "volume": 1775472.0}, {"date": "2018-04-25", "close": 32.57, "volume": 2235106.0}, {"date": "2018-04-26", "close": 33.01, "volume": 1243850.0}, {"date": "2018-04-27", "close": 34.27, "volume": 1793334.0}, {"date": "2018-04-30", "close": 33.09, "volume": 1825750.0}, {"date": "2018-05-01", "close": 33.05, "volume": 2026872.0}, {"date": "2018-05-02", "close": 32.52, "volume": 1955547.0}, {"date": "2018-05-03", "close": 31.41, "volume": 4272396.0}, {"date": "2018-05-04", "close": 31.64, "volume": 2196441.0}, {"date": "2018-05-07", "close": 30.35, "volume": 3229414.0}, {"date": "2018-05-08", "close": 30.18, "volume": 2319439.0}, {"date": "2018-05-09", "close": 30.84, "volume": 2519966.0}, {"date": "2018-05-10", "close": 31.34, "volume": 2030635.0}, {"date": "2018-05-11", "close": 31.91, "volume": 2176634.0}, {"date": "2018-05-14", "close": 32.38, "volume": 3346949.0}, {"date": "2018-05-15", "close": 32.7, "volume": 2287334.0}, {"date": "2018-05-16", "close": 32.79, "volume": 2406619.0}, {"date": "2018-05-17", "close": 32.07, "volume": 2676080.0}, {"date": "2018-05-18", "close": 31.0, "volume": 2433506.0}, {"date": "2018-05-21", "close": 30.42, "volume": 3182330.0}, {"date": "2018-05-22", "close": 30.0, "volume": 2219214.0}, {"date": "2018-05-23", "close": 30.54, "volume": 1926227.0}, {"date": "2018-05-24", "close": 30.9, "volume": 2111170.0}, {"date": "2018-05-25", "close": 30.38, "volume": 2403157.0}, {"date": "2018-05-29", "close": 30.48, "volume": 5389252.0}, {"date": "2018-05-30", "close": 38.35, "volume": 29826840.0}, {"date": "2018-05-31", "close": 36.6, "volume": 8131882.0}, {"date": "2018-06-01", "close": 35.35, "volume": 6724999.0}, {"date": "2018-06-04", "close": 36.59, "volume": 3949407.0}, {"date": "2018-06-05", "close": 37.18, "volume": 2529448.0}, {"date": "2018-06-06", "close": 37.33, "volume": 2369862.0}, {"date": "2018-06-07", "close": 37.39, "volume": 1797767.0}, {"date": "2018-06-08", "close": 37.42, "volume": 2782888.0}, {"date": "2018-06-11", "close": 37.33, "volume": 1808938.0}, {"date": "2018-06-12", "close": 36.99, "volume": 3483289.0}, {"date": "2018-06-13", "close": 37.22, "volume": 2271698.0}, {"date": "2018-06-14", "close": 37.4, "volume": 2929343.0}, {"date": "2018-06-15", "close": 37.94, "volume": 3377803.0}, {"date": "2018-06-18", "close": 36.47, "volume": 2412394.0}, {"date": "2018-06-19", "close": 36.29, "volume": 2364856.0}, {"date": "2018-06-20", "close": 36.65, "volume": 2179975.0}, {"date": "2018-06-21", "close": 36.73, "volume": 1427793.0}, {"date": "2018-06-22", "close": 35.98, "volume": 3245622.0}, {"date": "2018-06-25", "close": 35.76, "volume": 2819443.0}, {"date": "2018-06-26", "close": 36.21, "volume": 1878761.0}, {"date": "2018-06-27", "close": 36.2, "volume": 1860139.0}, {"date": "2018-06-28", "close": 36.78, "volume": 2127978.0}, {"date": "2018-06-29", "close": 35.25, "volume": 2642752.0}, {"date": "2018-07-02", "close": 34.97, "volume": 3037818.0}, {"date": "2018-07-03", "close": 35.22, "volume": 736916.0}, {"date": "2018-07-05", "close": 34.83, "volume": 1620746.0}, {"date": "2018-07-06", "close": 34.05, "volume": 2189154.0}, {"date": "2018-07-09", "close": 34.41, "volume": 2656205.0}, {"date": "2018-07-10", "close": 34.7, "volume": 3908619.0}, {"date": "2018-07-11", "close": 34.5, "volume": 1613183.0}, {"date": "2018-07-12", "close": 34.53, "volume": 1667380.0}, {"date": "2018-07-13", "close": 34.54, "volume": 2543506.0}, {"date": "2018-07-16", "close": 33.99, "volume": 2814566.0}, {"date": "2018-07-17", "close": 33.94, "volume": 1986200.0}, {"date": "2018-07-18", "close": 34.64, "volume": 2321477.0}, {"date": "2018-07-19", "close": 35.5, "volume": 2827256.0}, {"date": "2018-07-20", "close": 35.17, "volume": 1513397.0}, {"date": "2018-07-23", "close": 34.99, "volume": 1372182.0}, {"date": "2018-07-24", "close": 33.87, "volume": 2343107.0}, {"date": "2018-07-25", "close": 33.75, "volume": 1832802.0}, {"date": "2018-07-26", "close": 34.1, "volume": 1841320.0}, {"date": "2018-07-27", "close": 32.97, "volume": 1646975.0}, {"date": "2018-07-30", "close": 33.47, "volume": 1494949.0}, {"date": "2018-07-31", "close": 34.14, "volume": 2067866.0}, {"date": "2018-08-01", "close": 33.5, "volume": 1651605.0}, {"date": "2018-08-02", "close": 33.57, "volume": 1702855.0}, {"date": "2018-08-03", "close": 33.53, "volume": 1816656.0}, {"date": "2018-08-06", "close": 34.21, "volume": 1515930.0}, {"date": "2018-08-07", "close": 34.23, "volume": 1237068.0}, {"date": "2018-08-08", "close": 33.69, "volume": 1875706.0}, {"date": "2018-08-09", "close": 34.65, "volume": 2578680.0}, {"date": "2018-08-10", "close": 34.55, "volume": 1324190.0}, {"date": "2018-08-13", "close": 35.14, "volume": 1607523.0}, {"date": "2018-08-14", "close": 36.39, "volume": 2380789.0}, {"date": "2018-08-15", "close": 36.19, "volume": 2850052.0}, {"date": "2018-08-16", "close": 36.39, "volume": 2276914.0}, {"date": "2018-08-17", "close": 37.16, "volume": 2141322.0}, {"date": "2018-08-20", "close": 37.86, "volume": 2309536.0}, {"date": "2018-08-21", "close": 38.05, "volume": 1882450.0}, {"date": "2018-08-22", "close": 37.63, "volume": 2525275.0}, {"date": "2018-08-23", "close": 38.56, "volume": 3416219.0}, {"date": "2018-08-24", "close": 36.02, "volume": 6343527.0}, {"date": "2018-08-27", "close": 36.32, "volume": 3907162.0}, {"date": "2018-08-28", "close": 36.39, "volume": 4995202.0}, {"date": "2018-08-29", "close": 35.6, "volume": 23117680.0}, {"date": "2018-08-30", "close": 36.19, "volume": 5483557.0}, {"date": "2018-08-31", "close": 37.44, "volume": 8250342.0}, {"date": "2018-09-04", "close": 38.52, "volume": 3989252.0}, {"date": "2018-09-05", "close": 39.07, "volume": 3186511.0}, {"date": "2018-09-06", "close": 38.34, "volume": 2505327.0}, {"date": "2018-09-07", "close": 38.08, "volume": 1868675.0}, {"date": "2018-09-10", "close": 39.32, "volume": 2031432.0}, {"date": "2018-09-11", "close": 39.43, "volume": 1769568.0}, {"date": "2018-09-12", "close": 38.2, "volume": 2123083.0}, {"date": "2018-09-13", "close": 37.18, "volume": 2078010.0}, {"date": "2018-09-14", "close": 36.92, "volume": 2267285.0}, {"date": "2018-09-17", "close": 37.02, "volume": 2637227.0}, {"date": "2018-09-18", "close": 37.12, "volume": 1562476.0}, {"date": "2018-09-19", "close": 37.37, "volume": 1209081.0}, {"date": "2018-09-20", "close": 37.14, "volume": 2591525.0}, {"date": "2018-09-21", "close": 37.89, "volume": 2941549.0}, {"date": "2018-09-24", "close": 36.68, "volume": 2909474.0}, {"date": "2018-09-25", "close": 36.76, "volume": 2746431.0}, {"date": "2018-09-26", "close": 36.15, "volume": 3235745.0}, {"date": "2018-09-27", "close": 35.73, "volume": 2597398.0}, {"date": "2018-09-28", "close": 35.48, "volume": 2878404.0}, {"date": "2018-10-01", "close": 35.24, "volume": 1870038.0}, {"date": "2018-10-02", "close": 34.13, "volume": 2351985.0}, {"date": "2018-10-03", "close": 34.05, "volume": 2360350.0}, {"date": "2018-10-04", "close": 33.45, "volume": 2883977.0}, {"date": "2018-10-05", "close": 33.2, "volume": 2727484.0}, {"date": "2018-10-08", "close": 33.42, "volume": 1952193.0}, {"date": "2018-10-09", "close": 33.47, "volume": 1573957.0}, {"date": "2018-10-10", "close": 33.41, "volume": 2659687.0}, {"date": "2018-10-11", "close": 33.31, "volume": 2821897.0}, {"date": "2018-10-12", "close": 33.45, "volume": 2126410.0}, {"date": "2018-10-15", "close": 33.86, "volume": 2361974.0}, {"date": "2018-10-16", "close": 34.25, "volume": 1885355.0}, {"date": "2018-10-17", "close": 33.84, "volume": 1720089.0}, {"date": "2018-10-18", "close": 34.48, "volume": 2798261.0}, {"date": "2018-10-19", "close": 33.78, "volume": 1972235.0}, {"date": "2018-10-22", "close": 33.55, "volume": 1765628.0}, {"date": "2018-10-23", "close": 33.61, "volume": 1738048.0}, {"date": "2018-10-24", "close": 33.23, "volume": 2444182.0}, {"date": "2018-10-25", "close": 32.85, "volume": 4737537.0}, {"date": "2018-10-26", "close": 33.05, "volume": 2399109.0}, {"date": "2018-10-29", "close": 34.62, "volume": 3411688.0}, {"date": "2018-10-30", "close": 36.98, "volume": 3585257.0}, {"date": "2018-10-31", "close": 35.37, "volume": 3850358.0}, {"date": "2018-11-01", "close": 35.85, "volume": 2642091.0}, {"date": "2018-11-02", "close": 36.5, "volume": 1886760.0}, {"date": "2018-11-05", "close": 37.38, "volume": 2843943.0}, {"date": "2018-11-06", "close": 37.51, "volume": 3229947.0}, {"date": "2018-11-07", "close": 36.8, "volume": 3043676.0}, {"date": "2018-11-08", "close": 38.1, "volume": 2279587.0}, {"date": "2018-11-09", "close": 37.17, "volume": 2157079.0}, {"date": "2018-11-12", "close": 37.45, "volume": 2856083.0}, {"date": "2018-11-13", "close": 38.71, "volume": 3765538.0}, {"date": "2018-11-14", "close": 37.56, "volume": 3169578.0}, {"date": "2018-11-15", "close": 38.28, "volume": 2900777.0}, {"date": "2018-11-16", "close": 36.83, "volume": 3200547.0}, {"date": "2018-11-19", "close": 35.42, "volume": 3164205.0}, {"date": "2018-11-20", "close": 34.38, "volume": 2741598.0}, {"date": "2018-11-21", "close": 35.1, "volume": 2093322.0}, {"date": "2018-11-23", "close": 34.78, "volume": 817830.0}, {"date": "2018-11-26", "close": 35.99, "volume": 4441098.0}, {"date": "2018-11-27", "close": 36.33, "volume": 6940428.0}, {"date": "2018-11-28", "close": 37.26, "volume": 8799738.0}, {"date": "2018-11-29", "close": 35.52, "volume": 6050522.0}, {"date": "2018-11-30", "close": 35.98, "volume": 3605898.0}, {"date": "2018-12-03", "close": 37.3, "volume": 4932739.0}, {"date": "2018-12-04", "close": 36.34, "volume": 3284906.0}, {"date": "2018-12-06", "close": 35.71, "volume": 2902971.0}, {"date": "2018-12-07", "close": 36.34, "volume": 4728809.0}, {"date": "2018-12-10", "close": 37.0, "volume": 3145877.0}, {"date": "2018-12-11", "close": 36.82, "volume": 2848750.0}, {"date": "2018-12-12", "close": 35.47, "volume": 2868503.0}, {"date": "2018-12-13", "close": 34.16, "volume": 2429338.0}, {"date": "2018-12-14", "close": 34.6, "volume": 1795221.0}, {"date": "2018-12-17", "close": 33.45, "volume": 1805611.0}, {"date": "2018-12-18", "close": 33.35, "volume": 1770962.0}, {"date": "2018-12-19", "close": 32.47, "volume": 2049000.0}, {"date": "2018-12-20", "close": 31.4, "volume": 2393415.0}, {"date": "2018-12-21", "close": 30.33, "volume": 3594270.0}, {"date": "2018-12-24", "close": 29.77, "volume": 896131.0}, {"date": "2018-12-26", "close": 31.59, "volume": 1675970.0}, {"date": "2018-12-27", "close": 30.89, "volume": 2161712.0}, {"date": "2018-12-28", "close": 31.16, "volume": 1612544.0}, {"date": "2018-12-31", "close": 31.2, "volume": 1258627.0}, {"date": "2019-01-02", "close": 31.77, "volume": 1907517.0}, {"date": "2019-01-03", "close": 32.4, "volume": 2663435.0}, {"date": "2019-01-04", "close": 33.18, "volume": 2594392.0}, {"date": "2019-01-07", "close": 32.97, "volume": 2225618.0}, {"date": "2019-01-08", "close": 33.08, "volume": 2270082.0}, {"date": "2019-01-09", "close": 34.15, "volume": 2506769.0}, {"date": "2019-01-10", "close": 33.3, "volume": 2106396.0}, {"date": "2019-01-11", "close": 33.36, "volume": 1391401.0}, {"date": "2019-01-14", "close": 33.75, "volume": 1891668.0}, {"date": "2019-01-15", "close": 33.58, "volume": 1421565.0}, {"date": "2019-01-16", "close": 32.99, "volume": 1196239.0}, {"date": "2019-01-17", "close": 33.33, "volume": 1341660.0}, {"date": "2019-01-18", "close": 34.25, "volume": 1439497.0}, {"date": "2019-01-22", "close": 33.89, "volume": 1300390.0}, {"date": "2019-01-23", "close": 33.71, "volume": 1708702.0}, {"date": "2019-01-24", "close": 34.32, "volume": 1099509.0}, {"date": "2019-01-25", "close": 34.62, "volume": 1227958.0}, {"date": "2019-01-28", "close": 34.84, "volume": 1386674.0}, {"date": "2019-01-29", "close": 34.83, "volume": 1112214.0}, {"date": "2019-01-30", "close": 34.6, "volume": 914316.0}, {"date": "2019-01-31", "close": 35.31, "volume": 1682052.0}, {"date": "2019-02-01", "close": 35.25, "volume": 1511028.0}, {"date": "2019-02-04", "close": 35.53, "volume": 1295046.0}, {"date": "2019-02-05", "close": 36.86, "volume": 1816651.0}, {"date": "2019-02-06", "close": 36.48, "volume": 1304209.0}, {"date": "2019-02-07", "close": 35.81, "volume": 1824743.0}, {"date": "2019-02-08", "close": 35.31, "volume": 1582055.0}, {"date": "2019-02-11", "close": 35.68, "volume": 1730270.0}, {"date": "2019-02-12", "close": 36.5, "volume": 3535185.0}, {"date": "2019-02-13", "close": 36.93, "volume": 2394064.0}, {"date": "2019-02-14", "close": 36.37, "volume": 2329807.0}, {"date": "2019-02-15", "close": 37.39, "volume": 1337166.0}, {"date": "2019-02-19", "close": 37.88, "volume": 1847677.0}, {"date": "2019-02-20", "close": 38.17, "volume": 1617488.0}, {"date": "2019-02-21", "close": 37.87, "volume": 1195694.0}, {"date": "2019-02-22", "close": 37.97, "volume": 1699694.0}, {"date": "2019-02-25", "close": 37.76, "volume": 1291186.0}, {"date": "2019-02-26", "close": 38.22, "volume": 1637330.0}, {"date": "2019-02-27", "close": 39.38, "volume": 3066784.0}, {"date": "2019-02-28", "close": 39.06, "volume": 1789980.0}, {"date": "2019-03-01", "close": 39.0, "volume": 2771754.0}, {"date": "2019-03-04", "close": 38.09, "volume": 1739754.0}, {"date": "2019-03-05", "close": 38.01, "volume": 1154319.0}, {"date": "2019-03-06", "close": 38.18, "volume": 1436466.0}, {"date": "2019-03-07", "close": 37.81, "volume": 1784599.0}, {"date": "2019-03-08", "close": 37.85, "volume": 2409485.0}, {"date": "2019-03-11", "close": 38.89, "volume": 4958708.0}, {"date": "2019-03-12", "close": 34.61, "volume": 15179620.0}, {"date": "2019-03-13", "close": 35.81, "volume": 5620242.0}, {"date": "2019-03-14", "close": 34.98, "volume": 3769670.0}, {"date": "2019-03-15", "close": 34.05, "volume": 3172516.0}, {"date": "2019-03-18", "close": 34.61, "volume": 2290556.0}, {"date": "2019-03-19", "close": 35.28, "volume": 2557783.0}, {"date": "2019-03-20", "close": 34.39, "volume": 1821742.0}, {"date": "2019-03-21", "close": 35.25, "volume": 2732875.0}, {"date": "2019-03-22", "close": 34.35, "volume": 1708453.0}, {"date": "2019-03-25", "close": 34.54, "volume": 2598340.0}, {"date": "2019-03-26", "close": 35.69, "volume": 1943837.0}, {"date": "2019-03-27", "close": 36.46, "volume": 1331550.0}, {"date": "2019-03-28", "close": 36.38, "volume": 4852953.0}, {"date": "2019-03-29", "close": 36.81, "volume": 3198397.0}, {"date": "2019-04-01", "close": 37.88, "volume": 1968606.0}, {"date": "2019-04-02", "close": 38.36, "volume": 1910310.0}, {"date": "2019-04-03", "close": 38.27, "volume": 1448896.0}, {"date": "2019-04-04", "close": 39.65, "volume": 2166936.0}, {"date": "2019-04-05", "close": 40.18, "volume": 3123179.0}, {"date": "2019-04-08", "close": 40.64, "volume": 1626484.0}, {"date": "2019-04-09", "close": 40.57, "volume": 1894046.0}, {"date": "2019-04-10", "close": 41.18, "volume": 1736606.0}, {"date": "2019-04-11", "close": 40.69, "volume": 2393197.0}, {"date": "2019-04-12", "close": 40.48, "volume": 2068563.0}, {"date": "2019-04-15", "close": 39.64, "volume": 3604968.0}, {"date": "2019-04-16", "close": 40.22, "volume": 1846975.0}, {"date": "2019-04-17", "close": 39.84, "volume": 1728130.0}, {"date": "2019-04-18", "close": 38.85, "volume": 3589865.0}, {"date": "2019-04-22", "close": 37.98, "volume": 2576640.0}, {"date": "2019-04-23", "close": 38.58, "volume": 1976017.0}, {"date": "2019-04-24", "close": 38.99, "volume": 1357720.0}, {"date": "2019-04-25", "close": 38.24, "volume": 1376286.0}, {"date": "2019-04-26", "close": 38.31, "volume": 2102425.0}, {"date": "2019-04-29", "close": 37.73, "volume": 1962946.0}, {"date": "2019-04-30", "close": 37.0, "volume": 2790829.0}, {"date": "2019-05-01", "close": 35.88, "volume": 1909558.0}, {"date": "2019-05-02", "close": 36.02, "volume": 2994952.0}, {"date": "2019-05-03", "close": 36.47, "volume": 1860474.0}, {"date": "2019-05-06", "close": 36.05, "volume": 1806452.0}, {"date": "2019-05-07", "close": 35.84, "volume": 2466464.0}, {"date": "2019-05-08", "close": 35.87, "volume": 1101322.0}, {"date": "2019-05-09", "close": 36.16, "volume": 1768577.0}, {"date": "2019-05-10", "close": 36.55, "volume": 1956795.0}, {"date": "2019-05-13", "close": 35.57, "volume": 2189074.0}, {"date": "2019-05-14", "close": 35.94, "volume": 1586777.0}, {"date": "2019-05-15", "close": 35.97, "volume": 1957650.0}, {"date": "2019-05-16", "close": 36.05, "volume": 1222181.0}, {"date": "2019-05-17", "close": 36.46, "volume": 1816808.0}, {"date": "2019-05-20", "close": 36.59, "volume": 2309825.0}, {"date": "2019-05-21", "close": 37.61, "volume": 2082082.0}, {"date": "2019-05-22", "close": 36.97, "volume": 2670241.0}, {"date": "2019-05-23", "close": 36.76, "volume": 1733834.0}, {"date": "2019-05-24", "close": 36.65, "volume": 1914557.0}, {"date": "2019-05-28", "close": 35.78, "volume": 5491118.0}, {"date": "2019-05-29", "close": 33.67, "volume": 13079920.0}, {"date": "2019-05-30", "close": 34.25, "volume": 3615516.0}, {"date": "2019-05-31", "close": 34.51, "volume": 3563487.0}, {"date": "2019-06-03", "close": 35.69, "volume": 3563464.0}, {"date": "2019-06-04", "close": 36.73, "volume": 1987821.0}, {"date": "2019-06-05", "close": 36.16, "volume": 2388258.0}, {"date": "2019-06-06", "close": 35.74, "volume": 2596631.0}, {"date": "2019-06-07", "close": 35.18, "volume": 1924960.0}, {"date": "2019-06-10", "close": 35.44, "volume": 2066772.0}, {"date": "2019-06-11", "close": 34.81, "volume": 3063461.0}, {"date": "2019-06-12", "close": 34.29, "volume": 3047015.0}, {"date": "2019-06-13", "close": 33.37, "volume": 3392558.0}, {"date": "2019-06-14", "close": 33.92, "volume": 2873390.0}, {"date": "2019-06-17", "close": 34.21, "volume": 2254453.0}, {"date": "2019-06-18", "close": 33.86, "volume": 1885044.0}, {"date": "2019-06-19", "close": 33.85, "volume": 1700208.0}, {"date": "2019-06-20", "close": 33.95, "volume": 2536550.0}, {"date": "2019-06-21", "close": 34.17, "volume": 3531735.0}, {"date": "2019-06-24", "close": 33.93, "volume": 1902789.0}, {"date": "2019-06-25", "close": 34.04, "volume": 2283083.0}, {"date": "2019-06-26", "close": 33.74, "volume": 2804146.0}, {"date": "2019-06-27", "close": 34.26, "volume": 1732643.0}, {"date": "2019-06-28", "close": 34.63, "volume": 2662133.0}, {"date": "2019-07-01", "close": 34.99, "volume": 1776385.0}, {"date": "2019-07-02", "close": 34.74, "volume": 1627774.0}, {"date": "2019-07-03", "close": 35.6, "volume": 626501.0}, {"date": "2019-07-05", "close": 36.74, "volume": 1941467.0}, {"date": "2019-07-08", "close": 36.91, "volume": 2600879.0}, {"date": "2019-07-09", "close": 36.01, "volume": 2589123.0}, {"date": "2019-07-10", "close": 35.9, "volume": 1983257.0}, {"date": "2019-07-11", "close": 36.0, "volume": 1469743.0}, {"date": "2019-07-12", "close": 37.21, "volume": 1746927.0}, {"date": "2019-07-15", "close": 37.74, "volume": 1488168.0}, {"date": "2019-07-16", "close": 37.75, "volume": 1823428.0}, {"date": "2019-07-17", "close": 37.92, "volume": 1169771.0}, {"date": "2019-07-18", "close": 37.58, "volume": 1395418.0}, {"date": "2019-07-19", "close": 37.13, "volume": 1265337.0}, {"date": "2019-07-22", "close": 37.47, "volume": 1392756.0}, {"date": "2019-07-23", "close": 38.55, "volume": 1500104.0}, {"date": "2019-07-24", "close": 38.07, "volume": 2756511.0}, {"date": "2019-07-25", "close": 37.12, "volume": 1621977.0}, {"date": "2019-07-26", "close": 37.49, "volume": 1163444.0}, {"date": "2019-07-29", "close": 37.38, "volume": 1011133.0}, {"date": "2019-07-30", "close": 37.3, "volume": 887223.0}, {"date": "2019-07-31", "close": 37.17, "volume": 1271277.0}, {"date": "2019-08-01", "close": 34.86, "volume": 2917721.0}, {"date": "2019-08-02", "close": 33.79, "volume": 2520315.0}, {"date": "2019-08-05", "close": 33.53, "volume": 2980770.0}, {"date": "2019-08-06", "close": 33.67, "volume": 1582560.0}, {"date": "2019-08-07", "close": 32.37, "volume": 2794209.0}, {"date": "2019-08-08", "close": 33.84, "volume": 2213437.0}, {"date": "2019-08-09", "close": 32.57, "volume": 2333976.0}, {"date": "2019-08-12", "close": 33.27, "volume": 1935549.0}, {"date": "2019-08-13", "close": 33.15, "volume": 2074255.0}, {"date": "2019-08-14", "close": 32.46, "volume": 1750654.0}, {"date": "2019-08-15", "close": 31.48, "volume": 1923675.0}, {"date": "2019-08-16", "close": 32.17, "volume": 1320887.0}, {"date": "2019-08-19", "close": 32.99, "volume": 1614448.0}, {"date": "2019-08-20", "close": 32.37, "volume": 2527240.0}, {"date": "2019-08-21", "close": 32.97, "volume": 4840827.0}, {"date": "2019-08-22", "close": 34.15, "volume": 13123520.0}, {"date": "2019-08-23", "close": 32.37, "volume": 4716734.0}, {"date": "2019-08-26", "close": 34.02, "volume": 5023134.0}, {"date": "2019-08-27", "close": 33.85, "volume": 3449953.0}, {"date": "2019-08-28", "close": 34.25, "volume": 2468203.0}, {"date": "2019-08-29", "close": 34.66, "volume": 2064618.0}, {"date": "2019-08-30", "close": 34.04, "volume": 2641899.0}, {"date": "2019-09-03", "close": 33.89, "volume": 2283291.0}, {"date": "2019-09-04", "close": 34.92, "volume": 2449287.0}, {"date": "2019-09-05", "close": 35.94, "volume": 2456936.0}, {"date": "2019-09-06", "close": 35.48, "volume": 1539096.0}, {"date": "2019-09-09", "close": 37.49, "volume": 2794306.0}, {"date": "2019-09-10", "close": 38.09, "volume": 3113840.0}, {"date": "2019-09-11", "close": 38.92, "volume": 2000035.0}, {"date": "2019-09-12", "close": 38.61, "volume": 1792690.0}, {"date": "2019-09-13", "close": 39.0, "volume": 1700204.0}, {"date": "2019-09-16", "close": 38.55, "volume": 1394224.0}, {"date": "2019-09-17", "close": 38.49, "volume": 2506102.0}, {"date": "2019-09-18", "close": 37.55, "volume": 2035373.0}, {"date": "2019-09-19", "close": 37.54, "volume": 1634405.0}, {"date": "2019-09-20", "close": 37.81, "volume": 2207484.0}, {"date": "2019-09-23", "close": 38.66, "volume": 2081131.0}, {"date": "2019-09-24", "close": 38.6, "volume": 1697544.0}, {"date": "2019-09-25", "close": 39.48, "volume": 2109944.0}, {"date": "2019-09-26", "close": 39.79, "volume": 1769379.0}, {"date": "2019-09-27", "close": 40.28, "volume": 3147457.0}, {"date": "2019-09-30", "close": 40.81, "volume": 1428992.0}, {"date": "2019-10-01", "close": 40.47, "volume": 1321500.0}, {"date": "2019-10-02", "close": 39.36, "volume": 1757228.0}, {"date": "2019-10-03", "close": 38.9, "volume": 2172908.0}, {"date": "2019-10-04", "close": 38.77, "volume": 1322753.0}, {"date": "2019-10-07", "close": 37.94, "volume": 1901851.0}, {"date": "2019-10-08", "close": 38.39, "volume": 1791974.0}, {"date": "2019-10-09", "close": 38.9, "volume": 1401658.0}, {"date": "2019-10-10", "close": 39.2, "volume": 1782229.0}, {"date": "2019-10-11", "close": 39.41, "volume": 1621508.0}, {"date": "2019-10-14", "close": 38.19, "volume": 1573464.0}, {"date": "2019-10-15", "close": 38.93, "volume": 1473362.0}, {"date": "2019-10-16", "close": 38.78, "volume": 1069510.0}, {"date": "2019-10-17", "close": 39.17, "volume": 1526151.0}, {"date": "2019-10-18", "close": 39.8, "volume": 1891539.0}, {"date": "2019-10-21", "close": 40.21, "volume": 1860998.0}, {"date": "2019-10-22", "close": 40.43, "volume": 1345548.0}, {"date": "2019-10-23", "close": 40.09, "volume": 1188885.0}, {"date": "2019-10-24", "close": 39.92, "volume": 1502719.0}, {"date": "2019-10-25", "close": 40.36, "volume": 1524549.0}, {"date": "2019-10-28", "close": 39.2, "volume": 2552536.0}, {"date": "2019-10-29", "close": 39.64, "volume": 1677524.0}, {"date": "2019-10-30", "close": 39.41, "volume": 1538078.0}, {"date": "2019-10-31", "close": 38.93, "volume": 1637566.0}, {"date": "2019-11-01", "close": 38.65, "volume": 1779819.0}, {"date": "2019-11-04", "close": 39.42, "volume": 1092565.0}, {"date": "2019-11-05", "close": 40.35, "volume": 2008060.0}, {"date": "2019-11-06", "close": 40.94, "volume": 2072324.0}, {"date": "2019-11-07", "close": 41.39, "volume": 2156956.0}, {"date": "2019-11-08", "close": 41.13, "volume": 2077911.0}, {"date": "2019-11-11", "close": 40.88, "volume": 1204276.0}, {"date": "2019-11-12", "close": 40.24, "volume": 1208446.0}, {"date": "2019-11-13", "close": 40.18, "volume": 1416522.0}, {"date": "2019-11-14", "close": 40.33, "volume": 1114797.0}, {"date": "2019-11-15", "close": 40.86, "volume": 1279225.0}, {"date": "2019-11-18", "close": 41.53, "volume": 1868048.0}, {"date": "2019-11-19", "close": 40.11, "volume": 2189140.0}, {"date": "2019-11-20", "close": 39.75, "volume": 2289878.0}, {"date": "2019-11-21", "close": 38.9, "volume": 1688302.0}, {"date": "2019-11-22", "close": 39.41, "volume": 2351946.0}, {"date": "2019-11-25", "close": 39.43, "volume": 4992464.0}, {"date": "2019-11-26", "close": 46.77, "volume": 18590530.0}, {"date": "2019-11-27", "close": 45.89, "volume": 5479562.0}, {"date": "2019-11-29", "close": 45.81, "volume": 1778798.0}, {"date": "2019-12-02", "close": 46.11, "volume": 2856730.0}, {"date": "2019-12-03", "close": 45.67, "volume": 3527941.0}, {"date": "2019-12-04", "close": 45.75, "volume": 1812962.0}, {"date": "2019-12-05", "close": 45.91, "volume": 1225751.0}, {"date": "2019-12-06", "close": 46.2, "volume": 1887589.0}, {"date": "2019-12-09", "close": 47.59, "volume": 3023987.0}, {"date": "2019-12-10", "close": 48.18, "volume": 1669933.0}, {"date": "2019-12-11", "close": 48.17, "volume": 1685437.0}, {"date": "2019-12-12", "close": 48.49, "volume": 1325695.0}, {"date": "2019-12-13", "close": 47.92, "volume": 2031192.0}, {"date": "2019-12-16", "close": 47.18, "volume": 1621678.0}, {"date": "2019-12-17", "close": 47.45, "volume": 1770119.0}, {"date": "2019-12-18", "close": 47.42, "volume": 1330927.0}, {"date": "2019-12-19", "close": 47.32, "volume": 1296664.0}, {"date": "2019-12-20", "close": 47.3, "volume": 2147952.0}, {"date": "2019-12-23", "close": 47.13, "volume": 1777958.0}, {"date": "2019-12-24", "close": 47.47, "volume": 718049.0}, {"date": "2019-12-26", "close": 47.69, "volume": 1307233.0}, {"date": "2019-12-27", "close": 48.22, "volume": 1640501.0}, {"date": "2019-12-30", "close": 48.97, "volume": 1518127.0}, {"date": "2019-12-31", "close": 49.49, "volume": 1607022.0}, {"date": "2020-01-02", "close": 48.22, "volume": 1929179.0}, {"date": "2020-01-03", "close": 47.64, "volume": 1489441.0}, {"date": "2020-01-06", "close": 48.05, "volume": 1617655.0}, {"date": "2020-01-07", "close": 48.27, "volume": 1145980.0}, {"date": "2020-01-08", "close": 48.59, "volume": 1372664.0}, {"date": "2020-01-09", "close": 48.2, "volume": 1380092.0}, {"date": "2020-01-10", "close": 48.25, "volume": 1185607.0}, {"date": "2020-01-13", "close": 49.23, "volume": 1368594.0}, {"date": "2020-01-14", "close": 49.4, "volume": 1257666.0}, {"date": "2020-01-15", "close": 48.45, "volume": 1915868.0}, {"date": "2020-01-16", "close": 48.74, "volume": 1053645.0}, {"date": "2020-01-17", "close": 48.24, "volume": 808848.0}, {"date": "2020-01-21", "close": 47.82, "volume": 1266753.0}, {"date": "2020-01-22", "close": 47.9, "volume": 973169.0}, {"date": "2020-01-23", "close": 46.96, "volume": 1842637.0}, {"date": "2020-01-24", "close": 45.93, "volume": 1545566.0}, {"date": "2020-01-27", "close": 46.47, "volume": 1271278.0}, {"date": "2020-01-28", "close": 46.23, "volume": 1274127.0}, {"date": "2020-01-29", "close": 46.33, "volume": 1008391.0}, {"date": "2020-01-30", "close": 45.43, "volume": 1038604.0}, {"date": "2020-01-31", "close": 44.23, "volume": 1365498.0}, {"date": "2020-02-03", "close": 43.91, "volume": 1801226.0}, {"date": "2020-02-04", "close": 43.61, "volume": 1609654.0}, {"date": "2020-02-05", "close": 45.45, "volume": 1740669.0}, {"date": "2020-02-06", "close": 45.92, "volume": 1282889.0}, {"date": "2020-02-07", "close": 44.22, "volume": 1625254.0}, {"date": "2020-02-10", "close": 43.75, "volume": 1267206.0}, {"date": "2020-02-11", "close": 44.06, "volume": 1370576.0}, {"date": "2020-02-12", "close": 45.21, "volume": 1688113.0}, {"date": "2020-02-13", "close": 44.77, "volume": 1259500.0}, {"date": "2020-02-14", "close": 44.07, "volume": 931814.0}, {"date": "2020-02-18", "close": 43.46, "volume": 1460078.0}, {"date": "2020-02-19", "close": 43.31, "volume": 1459637.0}, {"date": "2020-02-20", "close": 43.43, "volume": 1837375.0}, {"date": "2020-02-21", "close": 42.36, "volume": 1916502.0}, {"date": "2020-02-24", "close": 41.4, "volume": 2520627.0}, {"date": "2020-02-25", "close": 40.71, "volume": 1863949.0}, {"date": "2020-02-26", "close": 38.87, "volume": 3026766.0}, {"date": "2020-02-27", "close": 37.55, "volume": 2460481.0}, {"date": "2020-02-28", "close": 36.41, "volume": 2725219.0}, {"date": "2020-03-02", "close": 36.48, "volume": 1871242.0}, {"date": "2020-03-03", "close": 35.17, "volume": 1792666.0}, {"date": "2020-03-04", "close": 35.95, "volume": 1520776.0}, {"date": "2020-03-05", "close": 34.16, "volume": 2145439.0}, {"date": "2020-03-06", "close": 34.98, "volume": 2217434.0}, {"date": "2020-03-09", "close": 34.48, "volume": 4248852.0}, {"date": "2020-03-10", "close": 35.87, "volume": 7295318.0}, {"date": "2020-03-11", "close": 30.56, "volume": 3985326.0}, {"date": "2020-03-12", "close": 27.0, "volume": 3579713.0}, {"date": "2020-03-13", "close": 26.92, "volume": 4193019.0}, {"date": "2020-03-16", "close": 21.19, "volume": 3204630.0}, {"date": "2020-03-17", "close": 18.6, "volume": 3390204.0}, {"date": "2020-03-18", "close": 16.87, "volume": 4262135.0}, {"date": "2020-03-19", "close": 18.61, "volume": 4300403.0}, {"date": "2020-03-20", "close": 16.81, "volume": 3208046.0}, {"date": "2020-03-23", "close": 17.03, "volume": 3854840.0}, {"date": "2020-03-24", "close": 19.55, "volume": 3099720.0}, {"date": "2020-03-25", "close": 20.88, "volume": 3461017.0}, {"date": "2020-03-26", "close": 21.99, "volume": 2734510.0}, {"date": "2020-03-27", "close": 21.74, "volume": 2153195.0}, {"date": "2020-03-30", "close": 22.14, "volume": 2300209.0}, {"date": "2020-03-31", "close": 21.26, "volume": 2000719.0}, {"date": "2020-04-01", "close": 17.78, "volume": 2890688.0}, {"date": "2020-04-02", "close": 18.71, "volume": 1570472.0}, {"date": "2020-04-03", "close": 18.32, "volume": 2034799.0}, {"date": "2020-04-06", "close": 22.19, "volume": 3831783.0}, {"date": "2020-04-07", "close": 23.85, "volume": 4290053.0}, {"date": "2020-04-08", "close": 25.43, "volume": 2580718.0}, {"date": "2020-04-09", "close": 27.58, "volume": 4149933.0}, {"date": "2020-04-13", "close": 24.9, "volume": 2178107.0}, {"date": "2020-04-14", "close": 26.21, "volume": 9777933.0}, {"date": "2020-04-15", "close": 25.11, "volume": 9615443.0}, {"date": "2020-04-16", "close": 24.75, "volume": 4506210.0}, {"date": "2020-04-17", "close": 26.49, "volume": 4979095.0}, {"date": "2020-04-20", "close": 26.53, "volume": 3387515.0}, {"date": "2020-04-21", "close": 26.36, "volume": 2025710.0}, {"date": "2020-04-22", "close": 25.67, "volume": 3167792.0}, {"date": "2020-04-23", "close": 26.23, "volume": 2372474.0}, {"date": "2020-04-24", "close": 27.64, "volume": 2618112.0}, {"date": "2020-04-27", "close": 29.73, "volume": 3306392.0}, {"date": "2020-04-28", "close": 29.16, "volume": 2975203.0}, {"date": "2020-04-29", "close": 31.45, "volume": 2858663.0}, {"date": "2020-04-30", "close": 29.39, "volume": 2400223.0}, {"date": "2020-05-01", "close": 27.21, "volume": 2471762.0}, {"date": "2020-05-04", "close": 27.24, "volume": 2016037.0}, {"date": "2020-05-05", "close": 27.4, "volume": 1401700.0}, {"date": "2020-05-06", "close": 27.78, "volume": 1093629.0}, {"date": "2020-05-07", "close": 27.8, "volume": 1082326.0}, {"date": "2020-05-08", "close": 29.81, "volume": 1901529.0}, {"date": "2020-05-11", "close": 29.88, "volume": 1954873.0}, {"date": "2020-05-12", "close": 28.52, "volume": 4422634.0}, {"date": "2020-05-13", "close": 27.08, "volume": 4875659.0}, {"date": "2020-05-14", "close": 27.3, "volume": 5204050.0}, {"date": "2020-05-15", "close": 27.79, "volume": 4396384.0}, {"date": "2020-05-18", "close": 29.65, "volume": 3826206.0}, {"date": "2020-05-19", "close": 28.92, "volume": 2068556.0}, {"date": "2020-05-20", "close": 29.0, "volume": 3362622.0}, {"date": "2020-05-21", "close": 30.84, "volume": 5031462.0}, {"date": "2020-05-22", "close": 32.09, "volume": 2641921.0}, {"date": "2020-05-26", "close": 34.5, "volume": 4172312.0}, {"date": "2020-05-27", "close": 36.46, "volume": 3469107.0}, {"date": "2020-05-28", "close": 34.93, "volume": 2250723.0}, {"date": "2020-05-29", "close": 36.06, "volume": 3786544.0}, {"date": "2020-06-01", "close": 36.46, "volume": 4932598.0}, {"date": "2020-06-02", "close": 37.8, "volume": 8116913.0}, {"date": "2020-06-03", "close": 36.74, "volume": 5420046.0}, {"date": "2020-06-04", "close": 36.85, "volume": 3926804.0}, {"date": "2020-06-05", "close": 38.44, "volume": 3198377.0}, {"date": "2020-06-08", "close": 39.37, "volume": 4309868.0}, {"date": "2020-06-09", "close": 39.23, "volume": 2725394.0}, {"date": "2020-06-10", "close": 38.02, "volume": 1815332.0}, {"date": "2020-06-11", "close": 36.17, "volume": 2740230.0}, {"date": "2020-06-12", "close": 39.41, "volume": 3987656.0}, {"date": "2020-06-15", "close": 39.09, "volume": 2960710.0}, {"date": "2020-06-16", "close": 40.57, "volume": 4017192.0}, {"date": "2020-06-17", "close": 41.01, "volume": 1905138.0}, {"date": "2020-06-18", "close": 41.02, "volume": 1654598.0}, {"date": "2020-06-19", "close": 39.4, "volume": 2680495.0}, {"date": "2020-06-22", "close": 41.34, "volume": 2868371.0}, {"date": "2020-06-23", "close": 41.44, "volume": 2489428.0}, {"date": "2020-06-24", "close": 40.92, "volume": 2669456.0}, {"date": "2020-06-25", "close": 40.43, "volume": 1974418.0}, {"date": "2020-06-26", "close": 39.71, "volume": 2064370.0}, {"date": "2020-06-29", "close": 41.55, "volume": 2056112.0}, {"date": "2020-06-30", "close": 41.26, "volume": 1973332.0}, {"date": "2020-07-01", "close": 40.61, "volume": 1824438.0}, {"date": "2020-07-02", "close": 40.76, "volume": 1712427.0}, {"date": "2020-07-06", "close": 40.89, "volume": 1733345.0}, {"date": "2020-07-07", "close": 39.8, "volume": 1878747.0}, {"date": "2020-07-08", "close": 40.3, "volume": 1562017.0}, {"date": "2020-07-09", "close": 38.77, "volume": 3044127.0}, {"date": "2020-07-10", "close": 39.88, "volume": 1913273.0}, {"date": "2020-07-13", "close": 38.75, "volume": 2138241.0}, {"date": "2020-07-14", "close": 38.93, "volume": 2331372.0}, {"date": "2020-07-15", "close": 40.61, "volume": 2182675.0}, {"date": "2020-07-16", "close": 41.28, "volume": 1330720.0}, {"date": "2020-07-17", "close": 41.0, "volume": 1026398.0}, {"date": "2020-07-20", "close": 40.58, "volume": 1090953.0}, {"date": "2020-07-21", "close": 42.97, "volume": 3634287.0}, {"date": "2020-07-22", "close": 44.4, "volume": 3128288.0}, {"date": "2020-07-23", "close": 44.18, "volume": 2995363.0}, {"date": "2020-07-24", "close": 44.6, "volume": 1375624.0}, {"date": "2020-07-27", "close": 46.04, "volume": 1522769.0}, {"date": "2020-07-28", "close": 45.15, "volume": 1483368.0}, {"date": "2020-07-29", "close": 46.8, "volume": 2748787.0}, {"date": "2020-07-30", "close": 46.25, "volume": 1889971.0}, {"date": "2020-07-31", "close": 45.62, "volume": 1469066.0}, {"date": "2020-08-03", "close": 44.69, "volume": 1456460.0}, {"date": "2020-08-04", "close": 46.03, "volume": 1098171.0}, {"date": "2020-08-05", "close": 46.81, "volume": 1503882.0}, {"date": "2020-08-06", "close": 45.69, "volume": 2435923.0}, {"date": "2020-08-07", "close": 45.8, "volume": 1515281.0}, {"date": "2020-08-10", "close": 46.63, "volume": 2378253.0}, {"date": "2020-08-11", "close": 46.92, "volume": 1497949.0}, {"date": "2020-08-12", "close": 46.14, "volume": 2818613.0}, {"date": "2020-08-13", "close": 46.27, "volume": 1453495.0}, {"date": "2020-08-14", "close": 46.31, "volume": 1447541.0}, {"date": "2020-08-17", "close": 45.74, "volume": 1799650.0}, {"date": "2020-08-18", "close": 44.9, "volume": 3368505.0}, {"date": "2020-08-19", "close": 46.49, "volume": 2056684.0}, {"date": "2020-08-20", "close": 45.23, "volume": 1755058.0}, {"date": "2020-08-21", "close": 46.28, "volume": 1806538.0}, {"date": "2020-08-24", "close": 47.81, "volume": 2713412.0}, {"date": "2020-08-25", "close": 46.67, "volume": 3695375.0}, {"date": "2020-08-26", "close": 53.99, "volume": 19303260.0}, {"date": "2020-08-27", "close": 53.0, "volume": 7197777.0}, {"date": "2020-08-28", "close": 53.16, "volume": 2835601.0}, {"date": "2020-08-31", "close": 54.12, "volume": 2061779.0}, {"date": "2020-09-01", "close": 56.6, "volume": 3688601.0}, {"date": "2020-09-02", "close": 56.13, "volume": 1844287.0}, {"date": "2020-09-03", "close": 54.78, "volume": 2311576.0}, {"date": "2020-09-04", "close": 54.9, "volume": 1399232.0}, {"date": "2020-09-08", "close": 54.17, "volume": 2371058.0}, {"date": "2020-09-09", "close": 56.38, "volume": 2569139.0}, {"date": "2020-09-10", "close": 55.89, "volume": 2583628.0}, {"date": "2020-09-11", "close": 56.26, "volume": 1629269.0}, {"date": "2020-09-14", "close": 57.3, "volume": 2160394.0}, {"date": "2020-09-15", "close": 57.44, "volume": 3046337.0}, {"date": "2020-09-16", "close": 58.26, "volume": 2496394.0}, {"date": "2020-09-17", "close": 58.55, "volume": 2575500.0}, {"date": "2020-09-18", "close": 58.43, "volume": 2062057.0}, {"date": "2020-09-21", "close": 57.33, "volume": 2173178.0}, {"date": "2020-09-22", "close": 56.13, "volume": 2021862.0}, {"date": "2020-09-23", "close": 56.47, "volume": 2039171.0}, {"date": "2020-09-24", "close": 54.79, "volume": 2152315.0}, {"date": "2020-09-25", "close": 55.89, "volume": 2170599.0}, {"date": "2020-09-28", "close": 57.81, "volume": 1961314.0}, {"date": "2020-09-29", "close": 57.13, "volume": 1577535.0}, {"date": "2020-09-30", "close": 57.88, "volume": 1795962.0}, {"date": "2020-10-01", "close": 60.25, "volume": 3531071.0}, {"date": "2020-10-02", "close": 60.17, "volume": 2087899.0}, {"date": "2020-10-05", "close": 62.13, "volume": 1960432.0}, {"date": "2020-10-06", "close": 59.91, "volume": 2511423.0}, {"date": "2020-10-07", "close": 60.7, "volume": 1555552.0}, {"date": "2020-10-08", "close": 61.43, "volume": 2211670.0}, {"date": "2020-10-09", "close": 60.76, "volume": 1635872.0}, {"date": "2020-10-12", "close": 60.73, "volume": 2576076.0}, {"date": "2020-10-13", "close": 62.04, "volume": 1849713.0}, {"date": "2020-10-14", "close": 62.33, "volume": 2379123.0}, {"date": "2020-10-15", "close": 63.05, "volume": 2123892.0}, {"date": "2020-10-16", "close": 61.48, "volume": 1489410.0}, {"date": "2020-10-19", "close": 61.15, "volume": 1497390.0}, {"date": "2020-10-20", "close": 60.42, "volume": 867789.0}, {"date": "2020-10-21", "close": 60.19, "volume": 1515787.0}, {"date": "2020-10-22", "close": 59.53, "volume": 1378968.0}, {"date": "2020-10-23", "close": 59.58, "volume": 1414563.0}, {"date": "2020-10-26", "close": 58.48, "volume": 2255583.0}, {"date": "2020-10-27", "close": 57.66, "volume": 1315810.0}, {"date": "2020-10-28", "close": 56.05, "volume": 1428978.0}, {"date": "2020-10-29", "close": 56.18, "volume": 990949.0}, {"date": "2020-10-30", "close": 56.65, "volume": 2024197.0}, {"date": "2020-11-02", "close": 56.28, "volume": 2551829.0}, {"date": "2020-11-03", "close": 57.72, "volume": 1335641.0}, {"date": "2020-11-04", "close": 56.73, "volume": 1491558.0}, {"date": "2020-11-05", "close": 56.82, "volume": 1086090.0}, {"date": "2020-11-06", "close": 56.55, "volume": 1099341.0}, {"date": "2020-11-09", "close": 52.61, "volume": 4489941.0}, {"date": "2020-11-10", "close": 53.6, "volume": 2393857.0}, {"date": "2020-11-11", "close": 53.66, "volume": 2971625.0}, {"date": "2020-11-12", "close": 51.46, "volume": 2218781.0}, {"date": "2020-11-13", "close": 50.9, "volume": 2705265.0}, {"date": "2020-11-16", "close": 52.88, "volume": 2648474.0}, {"date": "2020-11-17", "close": 53.35, "volume": 1925611.0}, {"date": "2020-11-18", "close": 54.29, "volume": 2557957.0}, {"date": "2020-11-19", "close": 55.97, "volume": 2616934.0}, {"date": "2020-11-20", "close": 58.51, "volume": 5921438.0}, {"date": "2020-11-23", "close": 58.81, "volume": 5135909.0}, {"date": "2020-11-24", "close": 58.99, "volume": 8061844.0}, {"date": "2020-11-25", "close": 60.06, "volume": 3886059.0}, {"date": "2020-11-27", "close": 59.49, "volume": 1838890.0}, {"date": "2020-11-30", "close": 56.81, "volume": 4738823.0}, {"date": "2020-12-01", "close": 57.14, "volume": 2041164.0}, {"date": "2020-12-02", "close": 57.24, "volume": 1967747.0}, {"date": "2020-12-03", "close": 57.0, "volume": 2139685.0}, {"date": "2020-12-04", "close": 56.15, "volume": 2676557.0}, {"date": "2020-12-07", "close": 55.52, "volume": 2752646.0}, {"date": "2020-12-08", "close": 56.12, "volume": 3659997.0}, {"date": "2020-12-09", "close": 54.45, "volume": 3588010.0}, {"date": "2020-12-10", "close": 54.59, "volume": 4980999.0}, {"date": "2020-12-11", "close": 53.55, "volume": 2683281.0}, {"date": "2020-12-14", "close": 52.86, "volume": 2722068.0}, {"date": "2020-12-15", "close": 53.07, "volume": 2572438.0}, {"date": "2020-12-16", "close": 52.15, "volume": 2293737.0}, {"date": "2020-12-17", "close": 52.75, "volume": 1377507.0}, {"date": "2020-12-18", "close": 52.47, "volume": 2381709.0}, {"date": "2020-12-21", "close": 53.34, "volume": 1550851.0}, {"date": "2020-12-22", "close": 55.37, "volume": 3017177.0}, {"date": "2020-12-23", "close": 55.8, "volume": 1666240.0}, {"date": "2020-12-24", "close": 55.59, "volume": 821395.0}, {"date": "2020-12-28", "close": 57.25, "volume": 2697913.0}, {"date": "2020-12-29", "close": 56.09, "volume": 1656352.0}, {"date": "2020-12-30", "close": 56.36, "volume": 1210666.0}, {"date": "2020-12-31", "close": 56.21, "volume": 1268801.0}, {"date": "2021-01-04", "close": 56.02, "volume": 1631665.0}, {"date": "2021-01-05", "close": 58.86, "volume": 3947397.0}, {"date": "2021-01-06", "close": 62.03, "volume": 2774407.0}, {"date": "2021-01-07", "close": 62.65, "volume": 3019819.0}, {"date": "2021-01-08", "close": 64.29, "volume": 2437954.0}, {"date": "2021-01-11", "close": 64.65, "volume": 3151115.0}, {"date": "2021-01-12", "close": 67.15, "volume": 2041778.0}, {"date": "2021-01-13", "close": 65.81, "volume": 1410552.0}, {"date": "2021-01-14", "close": 67.08, "volume": 1475004.0}, {"date": "2021-01-15", "close": 66.33, "volume": 1505861.0}, {"date": "2021-01-19", "close": 65.84, "volume": 2631490.0}, {"date": "2021-01-20", "close": 67.16, "volume": 1044525.0}, {"date": "2021-01-21", "close": 67.78, "volume": 1652260.0}, {"date": "2021-01-22", "close": 68.12, "volume": 1780133.0}, {"date": "2021-01-25", "close": 68.6, "volume": 2578849.0}, {"date": "2021-01-26", "close": 68.55, "volume": 1954700.0}, {"date": "2021-01-27", "close": 70.4, "volume": 3328083.0}, {"date": "2021-01-28", "close": 68.11, "volume": 2928398.0}, {"date": "2021-01-29", "close": 67.01, "volume": 2089560.0}, {"date": "2021-02-01", "close": 68.67, "volume": 1619722.0}, {"date": "2021-02-02", "close": 70.06, "volume": 2344475.0}, {"date": "2021-02-03", "close": 72.31, "volume": 1407230.0}, {"date": "2021-02-04", "close": 74.05, "volume": 2147194.0}, {"date": "2021-02-05", "close": 75.64, "volume": 1572225.0}, {"date": "2021-02-08", "close": 77.54, "volume": 1276315.0}, {"date": "2021-02-09", "close": 77.25, "volume": 1435938.0}, {"date": "2021-02-10", "close": 77.7, "volume": 1719566.0}, {"date": "2021-02-11", "close": 76.19, "volume": 1629714.0}, {"date": "2021-02-12", "close": 74.98, "volume": 1982978.0}, {"date": "2021-02-16", "close": 73.98, "volume": 1517914.0}, {"date": "2021-02-17", "close": 72.76, "volume": 1613787.0}, {"date": "2021-02-18", "close": 73.18, "volume": 1633168.0}, {"date": "2021-02-19", "close": 74.64, "volume": 1083814.0}, {"date": "2021-02-22", "close": 74.41, "volume": 1275638.0}, {"date": "2021-02-23", "close": 73.27, "volume": 1055159.0}, {"date": "2021-02-24", "close": 75.08, "volume": 1064310.0}, {"date": "2021-02-25", "close": 73.04, "volume": 993164.0}, {"date": "2021-02-26", "close": 71.37, "volume": 1867249.0}, {"date": "2021-03-01", "close": 74.0, "volume": 1046584.0}, {"date": "2021-03-02", "close": 72.95, "volume": 1231006.0}, {"date": "2021-03-03", "close": 72.4, "volume": 1075465.0}, {"date": "2021-03-04", "close": 69.86, "volume": 1476798.0}, {"date": "2021-03-05", "close": 71.69, "volume": 2120303.0}, {"date": "2021-03-08", "close": 76.68, "volume": 4383297.0}, {"date": "2021-03-09", "close": 71.82, "volume": 4923013.0}, {"date": "2021-03-10", "close": 71.53, "volume": 3019448.0}, {"date": "2021-03-11", "close": 73.7, "volume": 2447632.0}, {"date": "2021-03-12", "close": 75.64, "volume": 1700094.0}, {"date": "2021-03-15", "close": 78.3, "volume": 1724571.0}, {"date": "2021-03-16", "close": 76.58, "volume": 1967341.0}, {"date": "2021-03-17", "close": 78.66, "volume": 1299863.0}, {"date": "2021-03-18", "close": 77.62, "volume": 1148356.0}, {"date": "2021-03-19", "close": 80.58, "volume": 1982180.0}, {"date": "2021-03-22", "close": 79.09, "volume": 1228551.0}, {"date": "2021-03-23", "close": 75.32, "volume": 1405003.0}, {"date": "2021-03-24", "close": 73.88, "volume": 1456908.0}, {"date": "2021-03-25", "close": 76.56, "volume": 2110384.0}, {"date": "2021-03-26", "close": 78.17, "volume": 1964374.0}, {"date": "2021-03-29", "close": 75.31, "volume": 1380597.0}, {"date": "2021-03-30", "close": 77.49, "volume": 2201335.0}, {"date": "2021-03-31", "close": 76.15, "volume": 1210447.0}, {"date": "2021-04-01", "close": 79.27, "volume": 2244739.0}, {"date": "2021-04-05", "close": 80.55, "volume": 1667199.0}, {"date": "2021-04-06", "close": 82.02, "volume": 2017544.0}, {"date": "2021-04-07", "close": 81.35, "volume": 1677719.0}, {"date": "2021-04-08", "close": 81.9, "volume": 1522436.0}, {"date": "2021-04-09", "close": 82.16, "volume": 1407187.0}, {"date": "2021-04-12", "close": 83.5, "volume": 1360338.0}, {"date": "2021-04-13", "close": 82.18, "volume": 1339180.0}, {"date": "2021-04-14", "close": 81.63, "volume": 1513174.0}, {"date": "2021-04-15", "close": 81.79, "volume": 957695.0}, {"date": "2021-04-16", "close": 84.35, "volume": 1846740.0}, {"date": "2021-04-19", "close": 84.29, "volume": 1546883.0}, {"date": "2021-04-20", "close": 82.86, "volume": 1691812.0}, {"date": "2021-04-21", "close": 84.56, "volume": 1398582.0}, {"date": "2021-04-22", "close": 84.54, "volume": 975081.0}, {"date": "2021-04-23", "close": 85.94, "volume": 935142.0}, {"date": "2021-04-26", "close": 83.87, "volume": 970277.0}, {"date": "2021-04-27", "close": 83.77, "volume": 2135147.0}, {"date": "2021-04-28", "close": 82.71, "volume": 1138937.0}, {"date": "2021-04-29", "close": 83.13, "volume": 1467671.0}, {"date": "2021-04-30", "close": 82.58, "volume": 1384377.0}, {"date": "2021-05-03", "close": 85.98, "volume": 1624117.0}, {"date": "2021-05-04", "close": 87.43, "volume": 1680418.0}, {"date": "2021-05-05", "close": 86.77, "volume": 924055.0}, {"date": "2021-05-06", "close": 87.73, "volume": 1364703.0}, {"date": "2021-05-07", "close": 89.66, "volume": 852153.0}, {"date": "2021-05-10", "close": 89.0, "volume": 1109356.0}, {"date": "2021-05-11", "close": 87.62, "volume": 1282142.0}, {"date": "2021-05-12", "close": 83.4, "volume": 1304217.0}, {"date": "2021-05-13", "close": 85.04, "volume": 1150903.0}, {"date": "2021-05-14", "close": 87.96, "volume": 1002907.0}, {"date": "2021-05-17", "close": 88.51, "volume": 751125.0}, {"date": "2021-05-18", "close": 86.93, "volume": 1408928.0}, {"date": "2021-05-19", "close": 85.95, "volume": 1652159.0}, {"date": "2021-05-20", "close": 83.6, "volume": 2551035.0}, {"date": "2021-05-21", "close": 83.29, "volume": 1753650.0}, {"date": "2021-05-24", "close": 85.19, "volume": 2285232.0}, {"date": "2021-05-25", "close": 84.17, "volume": 1955941.0}, {"date": "2021-05-26", "close": 98.4, "volume": 12305970.0}, {"date": "2021-05-27", "close": 98.76, "volume": 3803195.0}, {"date": "2021-05-28", "close": 97.53, "volume": 1776304.0}, {"date": "2021-06-01", "close": 97.4, "volume": 1984388.0}, {"date": "2021-06-02", "close": 96.8, "volume": 2532787.0}, {"date": "2021-06-03", "close": 95.77, "volume": 1757640.0}, {"date": "2021-06-04", "close": 97.47, "volume": 1155215.0}, {"date": "2021-06-07", "close": 97.34, "volume": 1482401.0}, {"date": "2021-06-08", "close": 99.92, "volume": 1508016.0}, {"date": "2021-06-09", "close": 99.28, "volume": 1363121.0}, {"date": "2021-06-10", "close": 97.35, "volume": 1756862.0}, {"date": "2021-06-11", "close": 100.16, "volume": 2869054.0}, {"date": "2021-06-14", "close": 98.31, "volume": 1848766.0}, {"date": "2021-06-15", "close": 95.19, "volume": 1977388.0}, {"date": "2021-06-16", "close": 93.62, "volume": 1741541.0}, {"date": "2021-06-17", "close": 91.46, "volume": 2239382.0}, {"date": "2021-06-18", "close": 91.7, "volume": 2249384.0}, {"date": "2021-06-21", "close": 95.92, "volume": 1643688.0}, {"date": "2021-06-22", "close": 97.01, "volume": 1265372.0}, {"date": "2021-06-23", "close": 98.4, "volume": 1652972.0}, {"date": "2021-06-24", "close": 98.68, "volume": 1129074.0}, {"date": "2021-06-25", "close": 101.21, "volume": 1933856.0}, {"date": "2021-06-28", "close": 99.1, "volume": 1274264.0}, {"date": "2021-06-29", "close": 100.88, "volume": 2017620.0}, {"date": "2021-06-30", "close": 100.19, "volume": 1817191.0}, {"date": "2021-07-01", "close": 101.5, "volume": 910376.0}, {"date": "2021-07-02", "close": 100.46, "volume": 676464.0}, {"date": "2021-07-06", "close": 97.77, "volume": 1108259.0}, {"date": "2021-07-07", "close": 98.49, "volume": 1418257.0}, {"date": "2021-07-08", "close": 98.11, "volume": 2217243.0}, {"date": "2021-07-09", "close": 101.31, "volume": 1021373.0}, {"date": "2021-07-12", "close": 100.32, "volume": 1118401.0}, {"date": "2021-07-13", "close": 100.01, "volume": 742764.0}, {"date": "2021-07-14", "close": 101.24, "volume": 1111229.0}, {"date": "2021-07-15", "close": 98.91, "volume": 1384486.0}, {"date": "2021-07-16", "close": 95.2, "volume": 1069208.0}, {"date": "2021-07-19", "close": 94.85, "volume": 1149045.0}, {"date": "2021-07-20", "close": 98.17, "volume": 974943.0}, {"date": "2021-07-21", "close": 101.45, "volume": 1128185.0}, {"date": "2021-07-22", "close": 101.28, "volume": 852290.0}, {"date": "2021-07-23", "close": 104.41, "volume": 1373898.0}, {"date": "2021-07-26", "close": 104.01, "volume": 1230949.0}, {"date": "2021-07-27", "close": 102.88, "volume": 954813.0}, {"date": "2021-07-28", "close": 102.73, "volume": 803880.0}, {"date": "2021-07-29", "close": 105.11, "volume": 1577923.0}, {"date": "2021-07-30", "close": 104.14, "volume": 1423007.0}, {"date": "2021-08-02", "close": 105.14, "volume": 778922.0}, {"date": "2021-08-03", "close": 108.25, "volume": 1212976.0}, {"date": "2021-08-04", "close": 104.69, "volume": 1427311.0}, {"date": "2021-08-05", "close": 107.78, "volume": 1089945.0}, {"date": "2021-08-06", "close": 107.55, "volume": 1122811.0}, {"date": "2021-08-09", "close": 106.82, "volume": 609100.0}, {"date": "2021-08-10", "close": 108.83, "volume": 1097187.0}, {"date": "2021-08-11", "close": 108.56, "volume": 976250.0}, {"date": "2021-08-12", "close": 109.48, "volume": 848139.0}, {"date": "2021-08-13", "close": 109.02, "volume": 1125624.0}, {"date": "2021-08-16", "close": 111.74, "volume": 1276474.0}, {"date": "2021-08-17", "close": 105.92, "volume": 1846441.0}, {"date": "2021-08-18", "close": 105.7, "volume": 1736621.0}, {"date": "2021-08-19", "close": 105.03, "volume": 1323751.0}, {"date": "2021-08-20", "close": 109.82, "volume": 1559453.0}, {"date": "2021-08-23", "close": 111.79, "volume": 1539145.0}, {"date": "2021-08-24", "close": 114.39, "volume": 2832305.0}, {"date": "2021-08-25", "close": 129.6, "volume": 17882860.0}, {"date": "2021-08-26", "close": 134.98, "volume": 10536630.0}, {"date": "2021-08-27", "close": 138.5, "volume": 3201043.0}, {"date": "2021-08-30", "close": 142.01, "volume": 4471657.0}, {"date": "2021-08-31", "close": 140.81, "volume": 2269845.0}, {"date": "2021-09-01", "close": 143.7, "volume": 4540593.0}, {"date": "2021-09-02", "close": 142.43, "volume": 5904229.0}, {"date": "2021-09-03", "close": 145.19, "volume": 2588693.0}, {"date": "2021-09-07", "close": 140.19, "volume": 2489945.0}, {"date": "2021-09-08", "close": 134.28, "volume": 3294390.0}, {"date": "2021-09-09", "close": 132.15, "volume": 4195179.0}, {"date": "2021-09-10", "close": 132.06, "volume": 2804414.0}, {"date": "2021-09-13", "close": 130.36, "volume": 2402448.0}, {"date": "2021-09-14", "close": 130.54, "volume": 1850137.0}, {"date": "2021-09-15", "close": 133.6, "volume": 1330005.0}, {"date": "2021-09-16", "close": 133.43, "volume": 2323285.0}, {"date": "2021-09-17", "close": 133.34, "volume": 1620672.0}, {"date": "2021-09-20", "close": 131.91, "volume": 1499771.0}, {"date": "2021-09-21", "close": 132.58, "volume": 932439.0}, {"date": "2021-09-22", "close": 134.77, "volume": 1030020.0}, {"date": "2021-09-23", "close": 135.22, "volume": 1284844.0}, {"date": "2021-09-24", "close": 131.37, "volume": 2630277.0}, {"date": "2021-09-27", "close": 130.82, "volume": 1098902.0}, {"date": "2021-09-28", "close": 128.66, "volume": 1650277.0}, {"date": "2021-09-29", "close": 127.08, "volume": 1044474.0}, {"date": "2021-09-30", "close": 119.77, "volume": 3846253.0}, {"date": "2021-10-01", "close": 121.72, "volume": 3609335.0}, {"date": "2021-10-04", "close": 121.49, "volume": 2191166.0}, {"date": "2021-10-05", "close": 118.1, "volume": 1922274.0}, {"date": "2021-10-06", "close": 117.6, "volume": 1357228.0}, {"date": "2021-10-07", "close": 120.02, "volume": 1514425.0}, {"date": "2021-10-08", "close": 116.13, "volume": 1609576.0}, {"date": "2021-10-11", "close": 113.27, "volume": 1381152.0}, {"date": "2021-10-12", "close": 114.68, "volume": 1523381.0}, {"date": "2021-10-13", "close": 119.94, "volume": 2528729.0}, {"date": "2021-10-14", "close": 119.13, "volume": 1218410.0}, {"date": "2021-10-15", "close": 119.74, "volume": 1348186.0}, {"date": "2021-10-18", "close": 123.73, "volume": 1984578.0}, {"date": "2021-10-19", "close": 120.73, "volume": 1270137.0}, {"date": "2021-10-20", "close": 118.95, "volume": 921870.0}, {"date": "2021-10-21", "close": 123.95, "volume": 1267450.0}, {"date": "2021-10-22", "close": 125.82, "volume": 1110596.0}, {"date": "2021-10-25", "close": 127.9, "volume": 1283267.0}, {"date": "2021-10-26", "close": 124.36, "volume": 1346012.0}, {"date": "2021-10-27", "close": 122.19, "volume": 1165000.0}, {"date": "2021-10-28", "close": 123.37, "volume": 820321.0}, {"date": "2021-10-29", "close": 124.21, "volume": 1435209.0}, {"date": "2021-11-01", "close": 120.82, "volume": 2801716.0}, {"date": "2021-11-02", "close": 124.29, "volume": 1493594.0}, {"date": "2021-11-03", "close": 131.53, "volume": 3840412.0}, {"date": "2021-11-04", "close": 129.53, "volume": 1378236.0}, {"date": "2021-11-05", "close": 129.65, "volume": 1177289.0}, {"date": "2021-11-08", "close": 130.34, "volume": 1140185.0}, {"date": "2021-11-09", "close": 135.13, "volume": 2325482.0}, {"date": "2021-11-10", "close": 130.08, "volume": 2202106.0}, {"date": "2021-11-11", "close": 130.36, "volume": 901354.0}, {"date": "2021-11-12", "close": 131.18, "volume": 670078.0}, {"date": "2021-11-15", "close": 134.44, "volume": 1347844.0}, {"date": "2021-11-16", "close": 138.05, "volume": 1365089.0}, {"date": "2021-11-17", "close": 135.02, "volume": 1400212.0}, {"date": "2021-11-18", "close": 140.25, "volume": 1887727.0}, {"date": "2021-11-19", "close": 138.59, "volume": 1880004.0}, {"date": "2021-11-22", "close": 140.28, "volume": 3940041.0}, {"date": "2021-11-23", "close": 134.55, "volume": 8801743.0}, {"date": "2021-11-24", "close": 127.3, "volume": 4028769.0}, {"date": "2021-11-26", "close": 128.5, "volume": 1976474.0}, {"date": "2021-11-29", "close": 122.9, "volume": 2635145.0}, {"date": "2021-11-30", "close": 117.56, "volume": 3427789.0}, {"date": "2021-12-01", "close": 114.55, "volume": 2771332.0}, {"date": "2021-12-02", "close": 113.91, "volume": 2182050.0}, {"date": "2021-12-03", "close": 110.87, "volume": 2391635.0}, {"date": "2021-12-06", "close": 106.84, "volume": 2992645.0}, {"date": "2021-12-07", "close": 108.82, "volume": 1848952.0}, {"date": "2021-12-08", "close": 110.31, "volume": 1951847.0}, {"date": "2021-12-09", "close": 113.07, "volume": 3606267.0}, {"date": "2021-12-10", "close": 113.81, "volume": 1928080.0}, {"date": "2021-12-13", "close": 105.26, "volume": 4872244.0}, {"date": "2021-12-14", "close": 106.14, "volume": 2576950.0}, {"date": "2021-12-15", "close": 106.11, "volume": 2156715.0}, {"date": "2021-12-16", "close": 99.91, "volume": 4062265.0}, {"date": "2021-12-17", "close": 103.98, "volume": 4040872.0}, {"date": "2021-12-20", "close": 101.26, "volume": 1855657.0}, {"date": "2021-12-21", "close": 103.6, "volume": 1838979.0}, {"date": "2021-12-22", "close": 104.74, "volume": 1350308.0}, {"date": "2021-12-23", "close": 103.94, "volume": 1279676.0}, {"date": "2021-12-27", "close": 107.48, "volume": 1578435.0}, {"date": "2021-12-28", "close": 107.39, "volume": 2020780.0}, {"date": "2021-12-29", "close": 111.83, "volume": 2102698.0}, {"date": "2021-12-30", "close": 111.85, "volume": 1783728.0}, {"date": "2021-12-31", "close": 114.99, "volume": 1649835.0}, {"date": "2022-01-03", "close": 114.55, "volume": 1858558.0}, {"date": "2022-01-04", "close": 111.66, "volume": 2143672.0}, {"date": "2022-01-05", "close": 106.66, "volume": 2039226.0}, {"date": "2022-01-06", "close": 108.14, "volume": 3186575.0}, {"date": "2022-01-07", "close": 109.31, "volume": 2031100.0}, {"date": "2022-01-10", "close": 110.68, "volume": 2714744.0}, {"date": "2022-01-11", "close": 116.06, "volume": 2653601.0}, {"date": "2022-01-12", "close": 115.63, "volume": 1501196.0}, {"date": "2022-01-13", "close": 113.8, "volume": 1301213.0}, {"date": "2022-01-14", "close": 111.61, "volume": 1727446.0}, {"date": "2022-01-18", "close": 113.35, "volume": 2595999.0}, {"date": "2022-01-19", "close": 114.36, "volume": 1995760.0}, {"date": "2022-01-20", "close": 111.0, "volume": 2640710.0}, {"date": "2022-01-21", "close": 109.76, "volume": 3404041.0}, {"date": "2022-01-24", "close": 116.55, "volume": 3589402.0}, {"date": "2022-01-25", "close": 117.91, "volume": 3457134.0}, {"date": "2022-01-26", "close": 113.75, "volume": 1985832.0}, {"date": "2022-01-27", "close": 111.92, "volume": 1657815.0}, {"date": "2022-01-28", "close": 113.19, "volume": 1784558.0}, {"date": "2022-01-31", "close": 115.4, "volume": 1020387.0}, {"date": "2022-02-01", "close": 118.15, "volume": 1121368.0}, {"date": "2022-02-02", "close": 115.72, "volume": 1267761.0}, {"date": "2022-02-03", "close": 111.87, "volume": 1380632.0}, {"date": "2022-02-04", "close": 111.52, "volume": 1254506.0}, {"date": "2022-02-07", "close": 112.65, "volume": 804446.0}, {"date": "2022-02-08", "close": 114.44, "volume": 802445.0}, {"date": "2022-02-09", "close": 117.13, "volume": 777433.0}, {"date": "2022-02-10", "close": 114.38, "volume": 861771.0}, {"date": "2022-02-11", "close": 111.81, "volume": 1142633.0}, {"date": "2022-02-14", "close": 110.0, "volume": 1283090.0}, {"date": "2022-02-15", "close": 114.42, "volume": 1554872.0}, {"date": "2022-02-16", "close": 108.81, "volume": 2191918.0}, {"date": "2022-02-17", "close": 104.78, "volume": 1166530.0}, {"date": "2022-02-18", "close": 103.85, "volume": 1946308.0}, {"date": "2022-02-22", "close": 100.2, "volume": 1711269.0}, {"date": "2022-02-23", "close": 97.67, "volume": 1352706.0}, {"date": "2022-02-24", "close": 101.28, "volume": 1580667.0}, {"date": "2022-02-25", "close": 103.26, "volume": 1922029.0}, {"date": "2022-02-28", "close": 105.0, "volume": 1802008.0}, {"date": "2022-03-01", "close": 104.36, "volume": 1395329.0}, {"date": "2022-03-02", "close": 111.23, "volume": 1919272.0}, {"date": "2022-03-03", "close": 112.38, "volume": 1835670.0}, {"date": "2022-03-04", "close": 109.71, "volume": 2481125.0}, {"date": "2022-03-07", "close": 99.5, "volume": 4009256.0}, {"date": "2022-03-08", "close": 101.58, "volume": 4720657.0}, {"date": "2022-03-09", "close": 108.88, "volume": 2363231.0}, {"date": "2022-03-10", "close": 109.94, "volume": 1830111.0}, {"date": "2022-03-11", "close": 107.62, "volume": 1399881.0}, {"date": "2022-03-14", "close": 106.78, "volume": 1586945.0}, {"date": "2022-03-15", "close": 111.42, "volume": 1422241.0}, {"date": "2022-03-16", "close": 111.06, "volume": 1638364.0}, {"date": "2022-03-17", "close": 111.34, "volume": 1176580.0}, {"date": "2022-03-18", "close": 114.67, "volume": 1740858.0}, {"date": "2022-03-21", "close": 108.93, "volume": 1154165.0}, {"date": "2022-03-22", "close": 109.11, "volume": 1653213.0}, {"date": "2022-03-23", "close": 107.55, "volume": 1247844.0}, {"date": "2022-03-24", "close": 106.89, "volume": 996121.0}, {"date": "2022-03-25", "close": 108.33, "volume": 1604744.0}, {"date": "2022-03-28", "close": 107.82, "volume": 1337043.0}, {"date": "2022-03-29", "close": 111.4, "volume": 1422739.0}, {"date": "2022-03-30", "close": 104.72, "volume": 1653389.0}, {"date": "2022-03-31", "close": 100.02, "volume": 1696678.0}, {"date": "2022-04-01", "close": 101.32, "volume": 1369619.0}, {"date": "2022-04-04", "close": 102.63, "volume": 1289407.0}, {"date": "2022-04-05", "close": 99.47, "volume": 1138311.0}, {"date": "2022-04-06", "close": 96.58, "volume": 2716501.0}, {"date": "2022-04-07", "close": 100.28, "volume": 2190559.0}, {"date": "2022-04-08", "close": 104.05, "volume": 2107901.0}, {"date": "2022-04-11", "close": 105.58, "volume": 1748874.0}, {"date": "2022-04-12", "close": 105.67, "volume": 1232824.0}, {"date": "2022-04-13", "close": 107.16, "volume": 1046979.0}, {"date": "2022-04-14", "close": 105.16, "volume": 1350844.0}, {"date": "2022-04-18", "close": 101.16, "volume": 1160370.0}, {"date": "2022-04-19", "close": 108.1, "volume": 1474342.0}, {"date": "2022-04-20", "close": 107.51, "volume": 1195812.0}, {"date": "2022-04-21", "close": 103.62, "volume": 1099114.0}, {"date": "2022-04-22", "close": 99.69, "volume": 1549259.0}, {"date": "2022-04-25", "close": 102.86, "volume": 1312896.0}, {"date": "2022-04-26", "close": 97.15, "volume": 965984.0}, {"date": "2022-04-27", "close": 95.97, "volume": 981658.0}, {"date": "2022-04-28", "close": 101.44, "volume": 1357206.0}, {"date": "2022-04-29", "close": 96.42, "volume": 895307.0}, {"date": "2022-05-02", "close": 99.73, "volume": 1407839.0}, {"date": "2022-05-03", "close": 101.23, "volume": 937354.0}, {"date": "2022-05-04", "close": 102.71, "volume": 1044427.0}, {"date": "2022-05-05", "close": 97.41, "volume": 1019735.0}, {"date": "2022-05-06", "close": 92.46, "volume": 2042775.0}, {"date": "2022-05-09", "close": 89.74, "volume": 2181492.0}, {"date": "2022-05-10", "close": 89.82, "volume": 1783963.0}, {"date": "2022-05-11", "close": 86.83, "volume": 1712861.0}, {"date": "2022-05-12", "close": 89.45, "volume": 2620196.0}, {"date": "2022-05-13", "close": 90.35, "volume": 1361151.0}, {"date": "2022-05-16", "close": 90.4, "volume": 1217468.0}, {"date": "2022-05-17", "close": 92.47, "volume": 2327122.0}, {"date": "2022-05-18", "close": 79.32, "volume": 7543475.0}, {"date": "2022-05-19", "close": 79.26, "volume": 3212468.0}, {"date": "2022-05-20", "close": 77.52, "volume": 3165837.0}, {"date": "2022-05-23", "close": 75.27, "volume": 4127722.0}, {"date": "2022-05-24", "close": 71.24, "volume": 6184411.0}, {"date": "2022-05-25", "close": 78.14, "volume": 38517310.0}, {"date": "2022-05-26", "close": 84.58, "volume": 5313104.0}, {"date": "2022-05-27", "close": 84.7, "volume": 3863133.0}, {"date": "2022-05-31", "close": 81.23, "volume": 3149591.0}, {"date": "2022-06-01", "close": 79.67, "volume": 2399799.0}, {"date": "2022-06-02", "close": 82.69, "volume": 2419261.0}, {"date": "2022-06-03", "close": 80.78, "volume": 1607157.0}, {"date": "2022-06-06", "close": 81.71, "volume": 1256461.0}, {"date": "2022-06-07", "close": 81.36, "volume": 1579742.0}, {"date": "2022-06-08", "close": 80.47, "volume": 1654452.0}, {"date": "2022-06-09", "close": 80.2, "volume": 1694757.0}, {"date": "2022-06-10", "close": 77.5, "volume": 1856473.0}, {"date": "2022-06-13", "close": 73.57, "volume": 1524453.0}, {"date": "2022-06-14", "close": 74.04, "volume": 1800671.0}, {"date": "2022-06-15", "close": 74.71, "volume": 2022797.0}, {"date": "2022-06-16", "close": 71.66, "volume": 1922984.0}, {"date": "2022-06-17", "close": 73.83, "volume": 2424254.0}, {"date": "2022-06-21", "close": 75.3, "volume": 1652185.0}, {"date": "2022-06-22", "close": 75.56, "volume": 1237014.0}, {"date": "2022-06-23", "close": 77.85, "volume": 1116416.0}, {"date": "2022-06-24", "close": 84.39, "volume": 3622746.0}, {"date": "2022-06-27", "close": 80.6, "volume": 2339198.0}, {"date": "2022-06-28", "close": 77.34, "volume": 1840657.0}, {"date": "2022-06-29", "close": 76.48, "volume": 2003803.0}, {"date": "2022-06-30", "close": 75.37, "volume": 1979748.0}, {"date": "2022-07-01", "close": 76.85, "volume": 2186975.0}, {"date": "2022-07-05", "close": 81.01, "volume": 1310586.0}, {"date": "2022-07-06", "close": 78.95, "volume": 1229909.0}, {"date": "2022-07-07", "close": 83.64, "volume": 1630101.0}, {"date": "2022-07-08", "close": 83.95, "volume": 971848.0}, {"date": "2022-07-11", "close": 83.77, "volume": 2068095.0}, {"date": "2022-07-12", "close": 84.7, "volume": 2403383.0}, {"date": "2022-07-13", "close": 87.28, "volume": 1721650.0}, {"date": "2022-07-14", "close": 86.75, "volume": 1513185.0}, {"date": "2022-07-15", "close": 88.25, "volume": 1560597.0}, {"date": "2022-07-18", "close": 89.17, "volume": 1394611.0}, {"date": "2022-07-19", "close": 91.89, "volume": 1280705.0}, {"date": "2022-07-20", "close": 94.98, "volume": 1484927.0}, {"date": "2022-07-21", "close": 95.15, "volume": 998890.0}, {"date": "2022-07-22", "close": 95.01, "volume": 1317424.0}, {"date": "2022-07-25", "close": 93.47, "volume": 1330747.0}, {"date": "2022-07-26", "close": 89.84, "volume": 1412864.0}, {"date": "2022-07-27", "close": 91.35, "volume": 830624.0}, {"date": "2022-07-28", "close": 93.35, "volume": 1163771.0}, {"date": "2022-07-29", "close": 93.59, "volume": 964503.0}, {"date": "2022-08-01", "close": 96.11, "volume": 1219050.0}, {"date": "2022-08-02", "close": 93.53, "volume": 1021137.0}, {"date": "2022-08-03", "close": 97.58, "volume": 1585018.0}, {"date": "2022-08-04", "close": 96.83, "volume": 930243.0}, {"date": "2022-08-05", "close": 97.55, "volume": 1160596.0}, {"date": "2022-08-08", "close": 101.66, "volume": 1509618.0}, {"date": "2022-08-09", "close": 98.1, "volume": 1117923.0}, {"date": "2022-08-10", "close": 101.97, "volume": 1364205.0}, {"date": "2022-08-11", "close": 105.11, "volume": 1635963.0}, {"date": "2022-08-12", "close": 107.24, "volume": 803491.0}, {"date": "2022-08-15", "close": 107.43, "volume": 884025.0}, {"date": "2022-08-16", "close": 112.85, "volume": 2157498.0}, {"date": "2022-08-17", "close": 112.26, "volume": 1707649.0}, {"date": "2022-08-18", "close": 112.47, "volume": 925841.0}, {"date": "2022-08-19", "close": 111.05, "volume": 1178770.0}, {"date": "2022-08-22", "close": 110.37, "volume": 2459144.0}, {"date": "2022-08-23", "close": 111.14, "volume": 5546791.0}, {"date": "2022-08-24", "close": 108.06, "volume": 2054492.0}, {"date": "2022-08-25", "close": 110.22, "volume": 1237580.0}, {"date": "2022-08-26", "close": 106.74, "volume": 1102911.0}, {"date": "2022-08-29", "close": 106.56, "volume": 951916.0}, {"date": "2022-08-30", "close": 108.36, "volume": 1826493.0}, {"date": "2022-08-31", "close": 106.37, "volume": 1415408.0}, {"date": "2022-09-01", "close": 108.81, "volume": 1485422.0}, {"date": "2022-09-02", "close": 108.23, "volume": 1261190.0}, {"date": "2022-09-06", "close": 105.77, "volume": 1594428.0}, {"date": "2022-09-07", "close": 111.36, "volume": 1639285.0}, {"date": "2022-09-08", "close": 113.28, "volume": 1271478.0}, {"date": "2022-09-09", "close": 116.56, "volume": 1456184.0}, {"date": "2022-09-12", "close": 117.77, "volume": 1245998.0}, {"date": "2022-09-13", "close": 113.88, "volume": 1289680.0}, {"date": "2022-09-14", "close": 114.67, "volume": 1068425.0}, {"date": "2022-09-15", "close": 114.33, "volume": 1562634.0}, {"date": "2022-09-16", "close": 111.64, "volume": 2812138.0}, {"date": "2022-09-19", "close": 114.06, "volume": 1215657.0}, {"date": "2022-09-20", "close": 111.63, "volume": 836417.0}, {"date": "2022-09-21", "close": 108.44, "volume": 1072068.0}, {"date": "2022-09-22", "close": 106.53, "volume": 2145102.0}, {"date": "2022-09-23", "close": 104.46, "volume": 1309624.0}, {"date": "2022-09-26", "close": 102.24, "volume": 1185799.0}, {"date": "2022-09-27", "close": 110.57, "volume": 3186362.0}, {"date": "2022-09-28", "close": 116.74, "volume": 2241946.0}, {"date": "2022-09-29", "close": 112.95, "volume": 2082004.0}, {"date": "2022-09-30", "close": 104.64, "volume": 6014738.0}, {"date": "2022-10-03", "close": 109.82, "volume": 2427198.0}, {"date": "2022-10-04", "close": 110.06, "volume": 2237021.0}, {"date": "2022-10-05", "close": 111.67, "volume": 1710593.0}, {"date": "2022-10-06", "close": 112.1, "volume": 1300922.0}, {"date": "2022-10-07", "close": 110.14, "volume": 1144203.0}, {"date": "2022-10-10", "close": 109.64, "volume": 1404564.0}, {"date": "2022-10-11", "close": 110.34, "volume": 1305282.0}, {"date": "2022-10-12", "close": 111.73, "volume": 1136609.0}, {"date": "2022-10-13", "close": 112.28, "volume": 1434032.0}, {"date": "2022-10-14", "close": 109.96, "volume": 1024228.0}, {"date": "2022-10-17", "close": 110.23, "volume": 1048655.0}, {"date": "2022-10-18", "close": 111.63, "volume": 1046947.0}, {"date": "2022-10-19", "close": 109.11, "volume": 999073.0}, {"date": "2022-10-20", "close": 108.54, "volume": 1623133.0}, {"date": "2022-10-21", "close": 109.93, "volume": 1989589.0}, {"date": "2022-10-24", "close": 114.32, "volume": 1698455.0}, {"date": "2022-10-25", "close": 114.93, "volume": 1319585.0}, {"date": "2022-10-26", "close": 111.93, "volume": 946899.0}, {"date": "2022-10-27", "close": 111.07, "volume": 1314475.0}, {"date": "2022-10-28", "close": 116.23, "volume": 1485984.0}, {"date": "2022-10-31", "close": 113.76, "volume": 1085623.0}, {"date": "2022-11-01", "close": 115.66, "volume": 1516736.0}, {"date": "2022-11-02", "close": 111.33, "volume": 1194554.0}, {"date": "2022-11-03", "close": 112.65, "volume": 885921.0}, {"date": "2022-11-04", "close": 110.1, "volume": 1169644.0}, {"date": "2022-11-07", "close": 108.02, "volume": 943374.0}, {"date": "2022-11-08", "close": 103.31, "volume": 1838562.0}, {"date": "2022-11-09", "close": 102.17, "volume": 1752366.0}, {"date": "2022-11-10", "close": 111.06, "volume": 1904802.0}, {"date": "2022-11-11", "close": 108.46, "volume": 1781265.0}, {"date": "2022-11-14", "close": 104.97, "volume": 1946666.0}, {"date": "2022-11-15", "close": 107.12, "volume": 1696607.0}, {"date": "2022-11-16", "close": 99.03, "volume": 3166583.0}, {"date": "2022-11-17", "close": 102.41, "volume": 2674777.0}, {"date": "2022-11-18", "close": 109.09, "volume": 2702062.0}, {"date": "2022-11-21", "close": 106.94, "volume": 3202786.0}, {"date": "2022-11-22", "close": 117.76, "volume": 6418082.0}, {"date": "2022-11-23", "close": 118.98, "volume": 1975432.0}, {"date": "2022-11-25", "close": 121.69, "volume": 1121102.0}, {"date": "2022-11-28", "close": 118.98, "volume": 1585682.0}, {"date": "2022-11-29", "close": 118.08, "volume": 1334592.0}, {"date": "2022-11-30", "close": 119.58, "volume": 1364740.0}, {"date": "2022-12-01", "close": 117.51, "volume": 1419231.0}, {"date": "2022-12-02", "close": 119.18, "volume": 1122937.0}, {"date": "2022-12-05", "close": 115.23, "volume": 1505251.0}, {"date": "2022-12-06", "close": 116.57, "volume": 1885786.0}, {"date": "2022-12-07", "close": 118.5, "volume": 1523063.0}, {"date": "2022-12-08", "close": 121.9, "volume": 1992853.0}, {"date": "2022-12-09", "close": 119.26, "volume": 1644115.0}, {"date": "2022-12-12", "close": 122.37, "volume": 1562115.0}, {"date": "2022-12-13", "close": 114.84, "volume": 2277671.0}, {"date": "2022-12-14", "close": 116.99, "volume": 1740635.0}, {"date": "2022-12-15", "close": 113.56, "volume": 1352699.0}, {"date": "2022-12-16", "close": 111.82, "volume": 2038937.0}, {"date": "2022-12-19", "close": 110.23, "volume": 1528959.0}, {"date": "2022-12-20", "close": 108.76, "volume": 1457452.0}, {"date": "2022-12-21", "close": 112.21, "volume": 1614176.0}, {"date": "2022-12-22", "close": 108.84, "volume": 1151995.0}, {"date": "2022-12-23", "close": 111.1, "volume": 1098607.0}, {"date": "2022-12-27", "close": 118.26, "volume": 2091691.0}, {"date": "2022-12-28", "close": 114.98, "volume": 1411747.0}, {"date": "2022-12-29", "close": 118.45, "volume": 990155.0}, {"date": "2022-12-30", "close": 120.29, "volume": 1296572.0}, {"date": "2023-01-03", "close": 120.57, "volume": 1754443.0}, {"date": "2023-01-04", "close": 123.87, "volume": 1455412.0}, {"date": "2023-01-05", "close": 125.04, "volume": 1227814.0}, {"date": "2023-01-06", "close": 128.08, "volume": 1682730.0}, {"date": "2023-01-09", "close": 128.37, "volume": 1151642.0}, {"date": "2023-01-10", "close": 128.48, "volume": 756371.0}, {"date": "2023-01-11", "close": 127.43, "volume": 930734.0}, {"date": "2023-01-12", "close": 128.6, "volume": 1291612.0}, {"date": "2023-01-13", "close": 128.65, "volume": 813872.0}, {"date": "2023-01-17", "close": 126.74, "volume": 718361.0}, {"date": "2023-01-18", "close": 124.45, "volume": 1091762.0}, {"date": "2023-01-19", "close": 120.33, "volume": 1583983.0}, {"date": "2023-01-20", "close": 123.05, "volume": 1280399.0}, {"date": "2023-01-23", "close": 126.01, "volume": 799769.0}, {"date": "2023-01-24", "close": 125.52, "volume": 564358.0}, {"date": "2023-01-25", "close": 125.33, "volume": 851332.0}, {"date": "2023-01-26", "close": 125.99, "volume": 656528.0}, {"date": "2023-01-27", "close": 126.23, "volume": 898020.0}, {"date": "2023-01-30", "close": 126.93, "volume": 886045.0}, {"date": "2023-01-31", "close": 130.76, "volume": 1446635.0}, {"date": "2023-02-01", "close": 134.52, "volume": 1236609.0}, {"date": "2023-02-02", "close": 134.09, "volume": 1221978.0}, {"date": "2023-02-03", "close": 135.75, "volume": 888604.0}, {"date": "2023-02-06", "close": 134.83, "volume": 752912.0}, {"date": "2023-02-07", "close": 134.32, "volume": 647804.0}, {"date": "2023-02-08", "close": 131.98, "volume": 625005.0}, {"date": "2023-02-09", "close": 129.79, "volume": 910408.0}, {"date": "2023-02-10", "close": 129.28, "volume": 844287.0}, {"date": "2023-02-13", "close": 129.88, "volume": 1021884.0}, {"date": "2023-02-14", "close": 129.43, "volume": 743826.0}, {"date": "2023-02-15", "close": 131.5, "volume": 785161.0}, {"date": "2023-02-16", "close": 130.01, "volume": 707436.0}, {"date": "2023-02-17", "close": 130.15, "volume": 820816.0}, {"date": "2023-02-21", "close": 129.64, "volume": 817095.0}, {"date": "2023-02-22", "close": 129.31, "volume": 1003555.0}, {"date": "2023-02-23", "close": 129.96, "volume": 846931.0}, {"date": "2023-02-24", "close": 128.27, "volume": 598416.0}, {"date": "2023-02-27", "close": 129.76, "volume": 1124743.0}, {"date": "2023-02-28", "close": 128.63, "volume": 1386559.0}, {"date": "2023-03-01", "close": 128.69, "volume": 844376.0}, {"date": "2023-03-02", "close": 129.51, "volume": 860625.0}, {"date": "2023-03-03", "close": 132.11, "volume": 1430860.0}, {"date": "2023-03-06", "close": 132.14, "volume": 2251073.0}, {"date": "2023-03-07", "close": 146.79, "volume": 9217749.0}, {"date": "2023-03-08", "close": 149.73, "volume": 3454912.0}, {"date": "2023-03-09", "close": 149.33, "volume": 2295372.0}, {"date": "2023-03-10", "close": 146.27, "volume": 1983847.0}, {"date": "2023-03-13", "close": 145.09, "volume": 1963554.0}, {"date": "2023-03-14", "close": 148.92, "volume": 1653794.0}, {"date": "2023-03-15", "close": 146.71, "volume": 1504983.0}, {"date": "2023-03-16", "close": 146.69, "volume": 1627440.0}, {"date": "2023-03-17", "close": 144.66, "volume": 2111797.0}, {"date": "2023-03-20", "close": 143.75, "volume": 1300397.0}, {"date": "2023-03-21", "close": 146.64, "volume": 1269486.0}, {"date": "2023-03-22", "close": 142.29, "volume": 1376201.0}, {"date": "2023-03-23", "close": 139.84, "volume": 1720642.0}, {"date": "2023-03-24", "close": 138.42, "volume": 1764668.0}, {"date": "2023-03-27", "close": 135.0, "volume": 1933764.0}, {"date": "2023-03-28", "close": 137.18, "volume": 1341483.0}, {"date": "2023-03-29", "close": 138.21, "volume": 1364219.0}, {"date": "2023-03-30", "close": 137.11, "volume": 989982.0}, {"date": "2023-03-31", "close": 141.89, "volume": 1690133.0}, {"date": "2023-04-03", "close": 147.17, "volume": 2638318.0}, {"date": "2023-04-04", "close": 143.04, "volume": 1361637.0}, {"date": "2023-04-05", "close": 139.99, "volume": 880384.0}, {"date": "2023-04-06", "close": 137.94, "volume": 1159874.0}, {"date": "2023-04-10", "close": 137.1, "volume": 1186033.0}, {"date": "2023-04-11", "close": 139.07, "volume": 1128200.0}, {"date": "2023-04-12", "close": 137.68, "volume": 1188898.0}, {"date": "2023-04-13", "close": 137.9, "volume": 1178282.0}, {"date": "2023-04-14", "close": 139.44, "volume": 1203358.0}, {"date": "2023-04-17", "close": 140.2, "volume": 1482765.0}, {"date": "2023-04-18", "close": 142.56, "volume": 988486.0}, {"date": "2023-04-19", "close": 144.09, "volume": 1173531.0}, {"date": "2023-04-20", "close": 146.23, "volume": 1253531.0}, {"date": "2023-04-21", "close": 148.91, "volume": 994076.0}, {"date": "2023-04-24", "close": 149.35, "volume": 1325819.0}, {"date": "2023-04-25", "close": 145.82, "volume": 1343376.0}, {"date": "2023-04-26", "close": 145.18, "volume": 1082958.0}, {"date": "2023-04-27", "close": 144.6, "volume": 1006565.0}, {"date": "2023-04-28", "close": 145.01, "volume": 650797.0}, {"date": "2023-05-01", "close": 141.76, "volume": 1030722.0}, {"date": "2023-05-02", "close": 142.78, "volume": 871168.0}, {"date": "2023-05-03", "close": 142.56, "volume": 734981.0}, {"date": "2023-05-04", "close": 140.91, "volume": 664793.0}, {"date": "2023-05-05", "close": 141.6, "volume": 686452.0}, {"date": "2023-05-08", "close": 141.04, "volume": 653847.0}, {"date": "2023-05-09", "close": 141.05, "volume": 716629.0}, {"date": "2023-05-10", "close": 139.66, "volume": 850467.0}, {"date": "2023-05-11", "close": 139.33, "volume": 1201359.0}, {"date": "2023-05-12", "close": 140.0, "volume": 1529019.0}, {"date": "2023-05-15", "close": 138.06, "volume": 2069794.0}, {"date": "2023-05-16", "close": 131.42, "volume": 2183838.0}, {"date": "2023-05-17", "close": 135.46, "volume": 1529872.0}, {"date": "2023-05-18", "close": 135.91, "volume": 949208.0}, {"date": "2023-05-19", "close": 126.67, "volume": 3950935.0}, {"date": "2023-05-22", "close": 126.4, "volume": 3281958.0}, {"date": "2023-05-23", "close": 124.58, "volume": 4968945.0}, {"date": "2023-05-24", "close": 123.85, "volume": 2488554.0}, {"date": "2023-05-25", "close": 122.36, "volume": 1906009.0}, {"date": "2023-05-26", "close": 125.41, "volume": 1950545.0}, {"date": "2023-05-30", "close": 127.4, "volume": 2042084.0}, {"date": "2023-05-31", "close": 127.51, "volume": 5506431.0}, {"date": "2023-06-01", "close": 126.23, "volume": 1457672.0}, {"date": "2023-06-02", "close": 128.41, "volume": 1347013.0}, {"date": "2023-06-05", "close": 127.52, "volume": 984975.0}, {"date": "2023-06-06", "close": 134.47, "volume": 1852147.0}, {"date": "2023-06-07", "close": 135.41, "volume": 1537218.0}, {"date": "2023-06-08", "close": 134.97, "volume": 1043992.0}, {"date": "2023-06-09", "close": 135.72, "volume": 852837.0}, {"date": "2023-06-12", "close": 135.4, "volume": 1029310.0}, {"date": "2023-06-13", "close": 135.01, "volume": 1137797.0}, {"date": "2023-06-14", "close": 135.0, "volume": 1004782.0}, {"date": "2023-06-15", "close": 135.07, "volume": 1151988.0}, {"date": "2023-06-16", "close": 135.1, "volume": 1463654.0}, {"date": "2023-06-20", "close": 135.58, "volume": 1003561.0}, {"date": "2023-06-21", "close": 136.49, "volume": 842469.0}, {"date": "2023-06-22", "close": 135.55, "volume": 789805.0}, {"date": "2023-06-23", "close": 134.57, "volume": 1265566.0}, {"date": "2023-06-26", "close": 135.63, "volume": 960673.0}, {"date": "2023-06-27", "close": 137.87, "volume": 1246503.0}, {"date": "2023-06-28", "close": 135.9, "volume": 1084291.0}, {"date": "2023-06-29", "close": 133.14, "volume": 1469296.0}, {"date": "2023-06-30", "close": 132.19, "volume": 2062915.0}, {"date": "2023-07-03", "close": 131.86, "volume": 730415.0}, {"date": "2023-07-05", "close": 131.36, "volume": 1329953.0}, {"date": "2023-07-06", "close": 128.93, "volume": 839222.0}, {"date": "2023-07-07", "close": 130.66, "volume": 988478.0}, {"date": "2023-07-10", "close": 135.08, "volume": 1090583.0}, {"date": "2023-07-11", "close": 137.68, "volume": 960089.0}, {"date": "2023-07-12", "close": 139.19, "volume": 1234409.0}, {"date": "2023-07-13", "close": 137.89, "volume": 889004.0}, {"date": "2023-07-14", "close": 134.93, "volume": 960148.0}, {"date": "2023-07-17", "close": 133.68, "volume": 986528.0}, {"date": "2023-07-18", "close": 133.7, "volume": 1026623.0}, {"date": "2023-07-19", "close": 135.47, "volume": 810140.0}, {"date": "2023-07-20", "close": 131.85, "volume": 915737.0}, {"date": "2023-07-21", "close": 131.49, "volume": 909198.0}, {"date": "2023-07-24", "close": 130.97, "volume": 736657.0}, {"date": "2023-07-25", "close": 131.01, "volume": 679189.0}, {"date": "2023-07-26", "close": 132.15, "volume": 855594.0}, {"date": "2023-07-27", "close": 134.15, "volume": 839994.0}, {"date": "2023-07-28", "close": 135.27, "volume": 757048.0}, {"date": "2023-07-31", "close": 141.0, "volume": 1311750.0}, {"date": "2023-08-01", "close": 140.29, "volume": 1009139.0}, {"date": "2023-08-02", "close": 139.14, "volume": 951470.0}, {"date": "2023-08-03", "close": 145.21, "volume": 1507000.0}, {"date": "2023-08-04", "close": 144.95, "volume": 879185.0}, {"date": "2023-08-07", "close": 145.84, "volume": 924587.0}, {"date": "2023-08-08", "close": 145.52, "volume": 811875.0}, {"date": "2023-08-09", "close": 145.31, "volume": 651032.0}, {"date": "2023-08-10", "close": 144.75, "volume": 1110966.0}, {"date": "2023-08-11", "close": 140.68, "volume": 1361700.0}, {"date": "2023-08-14", "close": 144.97, "volume": 1220061.0}, {"date": "2023-08-15", "close": 148.27, "volume": 1400494.0}, {"date": "2023-08-16", "close": 146.52, "volume": 900265.0}, {"date": "2023-08-17", "close": 144.3, "volume": 993867.0}, {"date": "2023-08-18", "close": 146.62, "volume": 1140530.0}, {"date": "2023-08-21", "close": 147.04, "volume": 2301196.0}, {"date": "2023-08-22", "close": 111.53, "volume": 19296070.0}, {"date": "2023-08-23", "close": 111.15, "volume": 7025942.0}, {"date": "2023-08-24", "close": 113.55, "volume": 3633390.0}, {"date": "2023-08-25", "close": 111.67, "volume": 3431139.0}, {"date": "2023-08-28", "close": 116.15, "volume": 2626706.0}, {"date": "2023-08-29", "close": 115.37, "volume": 2009459.0}, {"date": "2023-08-30", "close": 114.78, "volume": 1552109.0}, {"date": "2023-08-31", "close": 116.34, "volume": 2051184.0}, {"date": "2023-09-01", "close": 116.66, "volume": 1567434.0}, {"date": "2023-09-05", "close": 112.04, "volume": 1868583.0}, {"date": "2023-09-06", "close": 111.8, "volume": 1970031.0}, {"date": "2023-09-07", "close": 111.06, "volume": 2103124.0}, {"date": "2023-09-08", "close": 111.4, "volume": 1299065.0}, {"date": "2023-09-11", "close": 110.79, "volume": 1281837.0}, {"date": "2023-09-12", "close": 110.62, "volume": 1309598.0}, {"date": "2023-09-13", "close": 110.88, "volume": 1266870.0}, {"date": "2023-09-14", "close": 114.14, "volume": 1701858.0}, {"date": "2023-09-15", "close": 112.92, "volume": 3578668.0}, {"date": "2023-09-18", "close": 110.38, "volume": 1839368.0}, {"date": "2023-09-19", "close": 112.62, "volume": 1542758.0}, {"date": "2023-09-20", "close": 111.88, "volume": 1326448.0}, {"date": "2023-09-21", "close": 110.75, "volume": 1517121.0}, {"date": "2023-09-22", "close": 110.67, "volume": 1384937.0}, {"date": "2023-09-25", "close": 107.42, "volume": 1988837.0}, {"date": "2023-09-26", "close": 106.24, "volume": 1335742.0}, {"date": "2023-09-27", "close": 106.19, "volume": 1051100.0}, {"date": "2023-09-28", "close": 106.59, "volume": 1696205.0}, {"date": "2023-09-29", "close": 108.58, "volume": 1883144.0}, {"date": "2023-10-02", "close": 106.3, "volume": 1437643.0}, {"date": "2023-10-03", "close": 104.22, "volume": 1493732.0}, {"date": "2023-10-04", "close": 104.59, "volume": 978047.0}, {"date": "2023-10-05", "close": 102.22, "volume": 1228878.0}, {"date": "2023-10-06", "close": 103.49, "volume": 1113381.0}, {"date": "2023-10-09", "close": 103.89, "volume": 1274426.0}, {"date": "2023-10-10", "close": 106.91, "volume": 1927838.0}, {"date": "2023-10-11", "close": 108.71, "volume": 1525944.0}, {"date": "2023-10-12", "close": 105.55, "volume": 1170754.0}, {"date": "2023-10-13", "close": 107.32, "volume": 1353306.0}, {"date": "2023-10-16", "close": 110.42, "volume": 1218411.0}, {"date": "2023-10-17", "close": 111.37, "volume": 1290391.0}, {"date": "2023-10-18", "close": 110.07, "volume": 687203.0}, {"date": "2023-10-19", "close": 108.81, "volume": 900596.0}, {"date": "2023-10-20", "close": 109.31, "volume": 642127.0}, {"date": "2023-10-23", "close": 105.94, "volume": 1165159.0}, {"date": "2023-10-24", "close": 106.83, "volume": 696916.0}, {"date": "2023-10-25", "close": 107.24, "volume": 783301.0}, {"date": "2023-10-26", "close": 104.32, "volume": 1238435.0}, {"date": "2023-10-27", "close": 101.02, "volume": 1246216.0}, {"date": "2023-10-30", "close": 105.26, "volume": 1120829.0}, {"date": "2023-10-31", "close": 106.95, "volume": 1252625.0}, {"date": "2023-11-01", "close": 107.74, "volume": 1117767.0}, {"date": "2023-11-02", "close": 110.61, "volume": 967043.0}, {"date": "2023-11-03", "close": 115.27, "volume": 1719687.0}, {"date": "2023-11-06", "close": 114.52, "volume": 754706.0}, {"date": "2023-11-07", "close": 113.95, "volume": 1082858.0}, {"date": "2023-11-08", "close": 112.59, "volume": 951522.0}, {"date": "2023-11-09", "close": 112.17, "volume": 1183064.0}, {"date": "2023-11-10", "close": 112.58, "volume": 867982.0}, {"date": "2023-11-13", "close": 110.48, "volume": 932378.0}, {"date": "2023-11-14", "close": 113.93, "volume": 1619561.0}, {"date": "2023-11-15", "close": 117.82, "volume": 2317655.0}, {"date": "2023-11-16", "close": 115.35, "volume": 938158.0}, {"date": "2023-11-17", "close": 118.08, "volume": 1575668.0}, {"date": "2023-11-20", "close": 119.01, "volume": 2446661.0}, {"date": "2023-11-21", "close": 121.59, "volume": 7566342.0}, {"date": "2023-11-22", "close": 121.79, "volume": 1691415.0}, {"date": "2023-11-24", "close": 123.28, "volume": 937975.0}, {"date": "2023-11-27", "close": 121.42, "volume": 1832131.0}, {"date": "2023-11-28", "close": 124.64, "volume": 1833654.0}, {"date": "2023-11-29", "close": 127.95, "volume": 2053908.0}, {"date": "2023-11-30", "close": 130.1, "volume": 1741583.0}, {"date": "2023-12-01", "close": 138.27, "volume": 2015978.0}, {"date": "2023-12-04", "close": 141.15, "volume": 2109461.0}, {"date": "2023-12-05", "close": 137.18, "volume": 1294527.0}, {"date": "2023-12-06", "close": 138.41, "volume": 1002342.0}, {"date": "2023-12-07", "close": 137.45, "volume": 909722.0}, {"date": "2023-12-08", "close": 138.09, "volume": 794300.0}, {"date": "2023-12-11", "close": 138.91, "volume": 1567385.0}, {"date": "2023-12-12", "close": 137.65, "volume": 781812.0}, {"date": "2023-12-13", "close": 141.35, "volume": 1289805.0}, {"date": "2023-12-14", "close": 145.38, "volume": 1777156.0}, {"date": "2023-12-15", "close": 144.68, "volume": 1696045.0}, {"date": "2023-12-18", "close": 142.36, "volume": 976066.0}, {"date": "2023-12-19", "close": 145.93, "volume": 1856055.0}, {"date": "2023-12-20", "close": 145.68, "volume": 838760.0}, {"date": "2023-12-21", "close": 146.81, "volume": 885357.0}, {"date": "2023-12-22", "close": 142.81, "volume": 1380894.0}, {"date": "2023-12-26", "close": 146.55, "volume": 1102594.0}, {"date": "2023-12-27", "close": 147.43, "volume": 1264071.0}, {"date": "2023-12-28", "close": 147.4, "volume": 842092.0}, {"date": "2023-12-29", "close": 146.95, "volume": 988476.0}, {"date": "2024-01-02", "close": 146.0, "volume": 920742.0}, {"date": "2024-01-03", "close": 138.85, "volume": 1314023.0}, {"date": "2024-01-04", "close": 138.52, "volume": 1302246.0}, {"date": "2024-01-05", "close": 138.93, "volume": 812523.0}, {"date": "2024-01-08", "close": 139.85, "volume": 1042699.0}, {"date": "2024-01-09", "close": 141.03, "volume": 1169680.0}, {"date": "2024-01-10", "close": 140.34, "volume": 780226.0}, {"date": "2024-01-11", "close": 139.85, "volume": 1222239.0}, {"date": "2024-01-12", "close": 140.84, "volume": 985060.0}, {"date": "2024-01-16", "close": 142.76, "volume": 1616787.0}, {"date": "2024-01-17", "close": 141.86, "volume": 700050.0}, {"date": "2024-01-18", "close": 143.91, "volume": 1059042.0}, {"date": "2024-01-19", "close": 146.49, "volume": 1177076.0}, {"date": "2024-01-22", "close": 152.27, "volume": 1949140.0}, {"date": "2024-01-23", "close": 150.25, "volume": 1286210.0}, {"date": "2024-01-24", "close": 150.79, "volume": 870468.0}, {"date": "2024-01-25", "close": 153.15, "volume": 1046153.0}, {"date": "2024-01-26", "close": 153.03, "volume": 729594.0}, {"date": "2024-01-29", "close": 151.99, "volume": 843059.0}, {"date": "2024-01-30", "close": 153.08, "volume": 649147.0}, {"date": "2024-01-31", "close": 149.07, "volume": 807674.0}, {"date": "2024-02-01", "close": 152.58, "volume": 864308.0}, {"date": "2024-02-02", "close": 155.96, "volume": 761327.0}, {"date": "2024-02-05", "close": 156.45, "volume": 744765.0}, {"date": "2024-02-06", "close": 156.94, "volume": 746874.0}, {"date": "2024-02-07", "close": 158.59, "volume": 857844.0}, {"date": "2024-02-08", "close": 159.97, "volume": 813410.0}, {"date": "2024-02-09", "close": 162.17, "volume": 797136.0}, {"date": "2024-02-12", "close": 166.43, "volume": 917638.0}, {"date": "2024-02-13", "close": 165.54, "volume": 824291.0}, {"date": "2024-02-14", "close": 166.93, "volume": 932167.0}, {"date": "2024-02-15", "close": 170.18, "volume": 842184.0}, {"date": "2024-02-16", "close": 169.15, "volume": 769444.0}, {"date": "2024-02-20", "close": 166.45, "volume": 1063816.0}, {"date": "2024-02-21", "close": 166.09, "volume": 1044884.0}, {"date": "2024-02-22", "close": 168.88, "volume": 1239374.0}, {"date": "2024-02-23", "close": 172.67, "volume": 789017.0}, {"date": "2024-02-26", "close": 175.52, "volume": 886449.0}, {"date": "2024-02-27", "close": 177.1, "volume": 757809.0}, {"date": "2024-02-28", "close": 177.47, "volume": 570978.0}, {"date": "2024-02-29", "close": 177.89, "volume": 1132746.0}, {"date": "2024-03-01", "close": 181.24, "volume": 793083.0}, {"date": "2024-03-04", "close": 179.72, "volume": 1359345.0}, {"date": "2024-03-05", "close": 180.89, "volume": 923784.0}, {"date": "2024-03-06", "close": 180.58, "volume": 2217611.0}, {"date": "2024-03-07", "close": 182.17, "volume": 919761.0}, {"date": "2024-03-08", "close": 181.11, "volume": 1492725.0}, {"date": "2024-03-11", "close": 180.48, "volume": 954977.0}, {"date": "2024-03-12", "close": 182.25, "volume": 1292911.0}, {"date": "2024-03-13", "close": 187.76, "volume": 2248538.0}, {"date": "2024-03-14", "close": 216.81, "volume": 6651250.0}, {"date": "2024-03-15", "close": 211.48, "volume": 5246776.0}, {"date": "2024-03-18", "close": 213.04, "volume": 1386396.0}, {"date": "2024-03-19", "close": 214.96, "volume": 897033.0}, {"date": "2024-03-20", "close": 219.31, "volume": 1850241.0}, {"date": "2024-03-21", "close": 224.67, "volume": 1620307.0}, {"date": "2024-03-22", "close": 221.24, "volume": 1206655.0}, {"date": "2024-03-25", "close": 220.1, "volume": 1520610.0}, {"date": "2024-03-26", "close": 218.54, "volume": 1430083.0}, {"date": "2024-03-27", "close": 222.59, "volume": 1114669.0}, {"date": "2024-03-28", "close": 224.86, "volume": 833253.0}, {"date": "2024-04-01", "close": 221.85, "volume": 1100321.0}, {"date": "2024-04-02", "close": 217.01, "volume": 1234929.0}, {"date": "2024-04-03", "close": 211.19, "volume": 1545143.0}, {"date": "2024-04-04", "close": 208.76, "volume": 1420845.0}, {"date": "2024-04-05", "close": 208.75, "volume": 1699591.0}, {"date": "2024-04-08", "close": 207.55, "volume": 1322720.0}, {"date": "2024-04-09", "close": 206.89, "volume": 980975.0}, {"date": "2024-04-10", "close": 206.41, "volume": 724211.0}, {"date": "2024-04-11", "close": 207.44, "volume": 613379.0}, {"date": "2024-04-12", "close": 203.13, "volume": 700265.0}, {"date": "2024-04-15", "close": 198.53, "volume": 925711.0}, {"date": "2024-04-16", "close": 198.7, "volume": 815038.0}, {"date": "2024-04-17", "close": 196.93, "volume": 954692.0}, {"date": "2024-04-18", "close": 195.22, "volume": 786299.0}, {"date": "2024-04-19", "close": 195.08, "volume": 716396.0}, {"date": "2024-04-22", "close": 198.67, "volume": 677492.0}, {"date": "2024-04-23", "close": 206.09, "volume": 949451.0}, {"date": "2024-04-24", "close": 205.48, "volume": 572650.0}, {"date": "2024-04-25", "close": 204.21, "volume": 542462.0}, {"date": "2024-04-26", "close": 207.12, "volume": 595204.0}, {"date": "2024-04-29", "close": 205.61, "volume": 912610.0}, {"date": "2024-04-30", "close": 200.94, "volume": 678932.0}, {"date": "2024-05-01", "close": 198.12, "volume": 977172.0}, {"date": "2024-05-02", "close": 199.19, "volume": 591370.0}, {"date": "2024-05-03", "close": 202.74, "volume": 692819.0}, {"date": "2024-05-06", "close": 205.64, "volume": 792252.0}, {"date": "2024-05-07", "close": 202.68, "volume": 695297.0}, {"date": "2024-05-08", "close": 196.15, "volume": 1445650.0}, {"date": "2024-05-09", "close": 198.0, "volume": 878420.0}, {"date": "2024-05-10", "close": 196.09, "volume": 1002264.0}, {"date": "2024-05-13", "close": 194.31, "volume": 694749.0}, {"date": "2024-05-14", "close": 200.49, "volume": 859253.0}, {"date": "2024-05-15", "close": 201.08, "volume": 604009.0}, {"date": "2024-05-16", "close": 196.92, "volume": 679396.0}, {"date": "2024-05-17", "close": 194.54, "volume": 890391.0}, {"date": "2024-05-20", "close": 193.73, "volume": 806773.0}, {"date": "2024-05-21", "close": 188.51, "volume": 1070808.0}, {"date": "2024-05-22", "close": 183.74, "volume": 1108452.0}, {"date": "2024-05-23", "close": 186.6, "volume": 958078.0}, {"date": "2024-05-24", "close": 189.97, "volume": 894243.0}, {"date": "2024-05-28", "close": 195.0, "volume": 2280820.0}, {"date": "2024-05-29", "close": 226.03, "volume": 5103329.0}, {"date": "2024-05-30", "close": 224.16, "volume": 2356740.0}, {"date": "2024-05-31", "close": 227.64, "volume": 2510464.0}, {"date": "2024-06-03", "close": 222.35, "volume": 1165586.0}, {"date": "2024-06-04", "close": 220.57, "volume": 1290081.0}, {"date": "2024-06-05", "close": 217.12, "volume": 831369.0}, {"date": "2024-06-06", "close": 212.28, "volume": 815746.0}, {"date": "2024-06-07", "close": 219.05, "volume": 1194435.0}, {"date": "2024-06-10", "close": 216.22, "volume": 1142934.0}, {"date": "2024-06-11", "close": 218.9, "volume": 815358.0}, {"date": "2024-06-12", "close": 221.92, "volume": 790287.0}, {"date": "2024-06-13", "close": 220.4, "volume": 815006.0}, {"date": "2024-06-14", "close": 216.28, "volume": 721210.0}, {"date": "2024-06-17", "close": 225.64, "volume": 1555854.0}, {"date": "2024-06-18", "close": 227.67, "volume": 662295.0}, {"date": "2024-06-20", "close": 229.51, "volume": 1159502.0}, {"date": "2024-06-21", "close": 229.33, "volume": 2445542.0}, {"date": "2024-06-24", "close": 229.78, "volume": 785845.0}, {"date": "2024-06-25", "close": 224.93, "volume": 850102.0}, {"date": "2024-06-26", "close": 226.2, "volume": 693665.0}, {"date": "2024-06-27", "close": 220.14, "volume": 794435.0}, {"date": "2024-06-28", "close": 214.85, "volume": 1508542.0}, {"date": "2024-07-01", "close": 202.39, "volume": 1616193.0}, {"date": "2024-07-02", "close": 198.2, "volume": 1189899.0}, {"date": "2024-07-03", "close": 200.13, "volume": 611477.0}, {"date": "2024-07-05", "close": 201.3, "volume": 877650.0}, {"date": "2024-07-08", "close": 201.08, "volume": 936320.0}, {"date": "2024-07-09", "close": 200.96, "volume": 764535.0}, {"date": "2024-07-10", "close": 199.03, "volume": 1041838.0}, {"date": "2024-07-11", "close": 210.14, "volume": 1342495.0}, {"date": "2024-07-12", "close": 221.65, "volume": 1969353.0}, {"date": "2024-07-15", "close": 215.52, "volume": 1446144.0}, {"date": "2024-07-16", "close": 226.47, "volume": 1063414.0}, {"date": "2024-07-17", "close": 213.78, "volume": 1289419.0}, {"date": "2024-07-18", "close": 215.99, "volume": 1058613.0}, {"date": "2024-07-19", "close": 212.11, "volume": 767690.0}, {"date": "2024-07-22", "close": 206.1, "volume": 1167433.0}, {"date": "2024-07-23", "close": 204.63, "volume": 761751.0}, {"date": "2024-07-24", "close": 201.4, "volume": 1036256.0}, {"date": "2024-07-25", "close": 202.72, "volume": 979797.0}, {"date": "2024-07-26", "close": 208.93, "volume": 922040.0}, {"date": "2024-07-29", "close": 207.78, "volume": 673166.0}, {"date": "2024-07-30", "close": 209.77, "volume": 770009.0}, {"date": "2024-07-31", "close": 216.35, "volume": 1124972.0}, {"date": "2024-08-01", "close": 205.99, "volume": 1030990.0}, {"date": "2024-08-02", "close": 199.0, "volume": 933084.0}, {"date": "2024-08-05", "close": 197.68, "volume": 900997.0}, {"date": "2024-08-06", "close": 196.91, "volume": 1220951.0}, {"date": "2024-08-07", "close": 194.69, "volume": 958484.0}, {"date": "2024-08-08", "close": 200.58, "volume": 632964.0}, {"date": "2024-08-09", "close": 207.13, "volume": 749714.0}, {"date": "2024-08-12", "close": 204.5, "volume": 631635.0}, {"date": "2024-08-13", "close": 215.25, "volume": 1029130.0}, {"date": "2024-08-14", "close": 213.82, "volume": 740122.0}, {"date": "2024-08-15", "close": 224.12, "volume": 1247748.0}, {"date": "2024-08-16", "close": 224.64, "volume": 889991.0}, {"date": "2024-08-19", "close": 226.6, "volume": 765971.0}, {"date": "2024-08-20", "close": 224.6, "volume": 593085.0}, {"date": "2024-08-21", "close": 235.45, "volume": 1256032.0}, {"date": "2024-08-22", "close": 235.15, "volume": 806146.0}, {"date": "2024-08-23", "close": 239.18, "volume": 663622.0}, {"date": "2024-08-26", "close": 235.05, "volume": 856941.0}, {"date": "2024-08-27", "close": 236.3, "volume": 694792.0}, {"date": "2024-08-28", "close": 234.97, "volume": 698486.0}, {"date": "2024-08-29", "close": 235.06, "volume": 802515.0}, {"date": "2024-08-30", "close": 236.96, "volume": 1087115.0}, {"date": "2024-09-03", "close": 232.12, "volume": 2109555.0}, {"date": "2024-09-04", "close": 220.77, "volume": 3673587.0}, {"date": "2024-09-05", "close": 214.83, "volume": 1363422.0}, {"date": "2024-09-06", "close": 208.04, "volume": 1295318.0}, {"date": "2024-09-09", "close": 207.43, "volume": 1262861.0}, {"date": "2024-09-10", "close": 206.93, "volume": 921027.0}, {"date": "2024-09-11", "close": 208.28, "volume": 883675.0}, {"date": "2024-09-12", "close": 210.7, "volume": 619799.0}, {"date": "2024-09-13", "close": 216.95, "volume": 743242.0}, {"date": "2024-09-16", "close": 212.33, "volume": 1012365.0}, {"date": "2024-09-17", "close": 213.26, "volume": 840266.0}, {"date": "2024-09-18", "close": 212.58, "volume": 1005864.0}, {"date": "2024-09-19", "close": 215.43, "volume": 750117.0}, {"date": "2024-09-20", "close": 212.52, "volume": 1178424.0}, {"date": "2024-09-23", "close": 215.28, "volume": 1079066.0}, {"date": "2024-09-24", "close": 216.93, "volume": 691832.0}, {"date": "2024-09-25", "close": 215.18, "volume": 882879.0}, {"date": "2024-09-26", "close": 217.22, "volume": 1075343.0}, {"date": "2024-09-27", "close": 209.14, "volume": 1390820.0}, {"date": "2024-09-30", "close": 208.7, "volume": 1010408.0}, {"date": "2024-10-01", "close": 205.4, "volume": 805986.0}, {"date": "2024-10-02", "close": 205.25, "volume": 617699.0}, {"date": "2024-10-03", "close": 207.52, "volume": 675677.0}, {"date": "2024-10-04", "close": 215.03, "volume": 965987.0}, {"date": "2024-10-07", "close": 206.2, "volume": 1023666.0}, {"date": "2024-10-08", "close": 205.74, "volume": 493974.0}, {"date": "2024-10-09", "close": 202.89, "volume": 655132.0}, {"date": "2024-10-10", "close": 200.69, "volume": 683428.0}, {"date": "2024-10-11", "close": 205.57, "volume": 620340.0}, {"date": "2024-10-14", "close": 204.9, "volume": 913339.0}, {"date": "2024-10-15", "close": 209.65, "volume": 749335.0}, {"date": "2024-10-16", "close": 212.66, "volume": 723318.0}, {"date": "2024-10-17", "close": 215.04, "volume": 679054.0}, {"date": "2024-10-18", "close": 218.66, "volume": 588269.0}, {"date": "2024-10-21", "close": 213.4, "volume": 516044.0}, {"date": "2024-10-22", "close": 208.6, "volume": 649527.0}, {"date": "2024-10-23", "close": 205.7, "volume": 696028.0}, {"date": "2024-10-24", "close": 204.52, "volume": 627489.0}, {"date": "2024-10-25", "close": 204.37, "volume": 495356.0}, {"date": "2024-10-28", "close": 205.27, "volume": 544996.0}, {"date": "2024-10-29", "close": 202.13, "volume": 664264.0}, {"date": "2024-10-30", "close": 200.88, "volume": 559266.0}, {"date": "2024-10-31", "close": 195.75, "volume": 834299.0}, {"date": "2024-11-01", "close": 193.7, "volume": 1261750.0}, {"date": "2024-11-04", "close": 196.73, "volume": 695808.0}, {"date": "2024-11-05", "close": 198.1, "volume": 694579.0}, {"date": "2024-11-06", "close": 195.12, "volume": 1519165.0}, {"date": "2024-11-07", "close": 199.98, "volume": 841352.0}, {"date": "2024-11-08", "close": 202.94, "volume": 727641.0}, {"date": "2024-11-11", "close": 198.48, "volume": 683880.0}, {"date": "2024-11-12", "close": 198.79, "volume": 968607.0}, {"date": "2024-11-13", "close": 197.33, "volume": 700947.0}, {"date": "2024-11-14", "close": 198.72, "volume": 1046212.0}, {"date": "2024-11-15", "close": 198.25, "volume": 905323.0}, {"date": "2024-11-18", "close": 200.48, "volume": 1064698.0}, {"date": "2024-11-19", "close": 199.57, "volume": 1032409.0}, {"date": "2024-11-20", "close": 194.18, "volume": 1337264.0}, {"date": "2024-11-21", "close": 201.63, "volume": 1585584.0}, {"date": "2024-11-22", "close": 210.16, "volume": 1738728.0}, {"date": "2024-11-25", "close": 215.23, "volume": 2403811.0}, {"date": "2024-11-26", "close": 212.22, "volume": 3821961.0}, {"date": "2024-11-27", "close": 213.66, "volume": 1939552.0}, {"date": "2024-11-29", "close": 207.24, "volume": 1206770.0}, {"date": "2024-12-02", "close": 215.36, "volume": 1879751.0}, {"date": "2024-12-03", "close": 209.49, "volume": 1830350.0}, {"date": "2024-12-04", "close": 211.61, "volume": 1483328.0}, {"date": "2024-12-05", "close": 208.72, "volume": 988653.0}, {"date": "2024-12-06", "close": 217.09, "volume": 1705503.0}, {"date": "2024-12-09", "close": 214.19, "volume": 1360372.0}, {"date": "2024-12-10", "close": 213.76, "volume": 1001898.0}, {"date": "2024-12-11", "close": 221.04, "volume": 1199587.0}, {"date": "2024-12-12", "close": 218.86, "volume": 863371.0}, {"date": "2024-12-13", "close": 223.39, "volume": 1027927.0}, {"date": "2024-12-16", "close": 224.48, "volume": 1131602.0}, {"date": "2024-12-17", "close": 225.97, "volume": 1307595.0}, {"date": "2024-12-18", "close": 214.92, "volume": 1437029.0}, {"date": "2024-12-19", "close": 217.59, "volume": 1116500.0}, {"date": "2024-12-20", "close": 218.76, "volume": 1757254.0}, {"date": "2024-12-23", "close": 225.31, "volume": 1110364.0}, {"date": "2024-12-24", "close": 225.21, "volume": 523906.0}, {"date": "2024-12-26", "close": 235.05, "volume": 1298917.0}, {"date": "2024-12-27", "close": 234.07, "volume": 720278.0}, {"date": "2024-12-30", "close": 231.74, "volume": 1138973.0}, {"date": "2024-12-31", "close": 228.84, "volume": 770923.0}, {"date": "2025-01-02", "close": 226.91, "volume": 894708.0}, {"date": "2025-01-03", "close": 229.12, "volume": 821693.0}, {"date": "2025-01-06", "close": 228.03, "volume": 1225476.0}, {"date": "2025-01-07", "close": 227.59, "volume": 1027446.0}, {"date": "2025-01-08", "close": 233.53, "volume": 820716.0}, {"date": "2025-01-10", "close": 229.82, "volume": 1255796.0}, {"date": "2025-01-13", "close": 224.44, "volume": 1106331.0}, {"date": "2025-01-14", "close": 220.67, "volume": 1012456.0}, {"date": "2025-01-15", "close": 226.51, "volume": 1488765.0}, {"date": "2025-01-16", "close": 227.13, "volume": 1098685.0}, {"date": "2025-01-17", "close": 228.03, "volume": 1054587.0}, {"date": "2025-01-21", "close": 234.49, "volume": 917516.0}, {"date": "2025-01-22", "close": 236.46, "volume": 862330.0}, {"date": "2025-01-23", "close": 245.71, "volume": 1601924.0}, {"date": "2025-01-24", "close": 249.57, "volume": 2087132.0}, {"date": "2025-01-27", "close": 246.41, "volume": 1222495.0}, {"date": "2025-01-28", "close": 249.23, "volume": 611944.0}, {"date": "2025-01-29", "close": 245.59, "volume": 857622.0}, {"date": "2025-01-30", "close": 250.04, "volume": 519446.0}, {"date": "2025-01-31", "close": 240.05, "volume": 1118623.0}, {"date": "2025-02-03", "close": 237.27, "volume": 1394950.0}, {"date": "2025-02-04", "close": 237.58, "volume": 779553.0}, {"date": "2025-02-05", "close": 239.57, "volume": 928001.0}, {"date": "2025-02-06", "close": 240.22, "volume": 642139.0}, {"date": "2025-02-07", "close": 233.89, "volume": 767877.0}, {"date": "2025-02-10", "close": 236.65, "volume": 848159.0}, {"date": "2025-02-11", "close": 243.99, "volume": 1010708.0}, {"date": "2025-02-12", "close": 240.98, "volume": 960189.0}, {"date": "2025-02-13", "close": 242.61, "volume": 734787.0}, {"date": "2025-02-14", "close": 238.36, "volume": 860971.0}, {"date": "2025-02-18", "close": 234.64, "volume": 980597.0}, {"date": "2025-02-19", "close": 230.96, "volume": 684585.0}, {"date": "2025-02-20", "close": 231.5, "volume": 987154.0}, {"date": "2025-02-21", "close": 224.64, "volume": 1175399.0}, {"date": "2025-02-24", "close": 220.38, "volume": 1468638.0}, {"date": "2025-02-25", "close": 219.91, "volume": 940312.0}, {"date": "2025-02-26", "close": 226.9, "volume": 1115586.0}, {"date": "2025-02-27", "close": 221.81, "volume": 787229.0}, {"date": "2025-02-28", "close": 225.1, "volume": 997182.0}, {"date": "2025-03-03", "close": 214.45, "volume": 1301946.0}, {"date": "2025-03-04", "close": 212.12, "volume": 1837495.0}, {"date": "2025-03-05", "close": 216.59, "volume": 1347169.0}, {"date": "2025-03-06", "close": 214.69, "volume": 1251111.0}, {"date": "2025-03-07", "close": 214.26, "volume": 2017273.0}, {"date": "2025-03-10", "close": 211.02, "volume": 2637587.0}, {"date": "2025-03-11", "close": 198.97, "volume": 4175496.0}, {"date": "2025-03-12", "close": 195.17, "volume": 2276132.0}, {"date": "2025-03-13", "close": 186.55, "volume": 1629330.0}, {"date": "2025-03-14", "close": 194.5, "volume": 2197291.0}, {"date": "2025-03-17", "close": 197.81, "volume": 1913851.0}, {"date": "2025-03-18", "close": 193.25, "volume": 998682.0}, {"date": "2025-03-19", "close": 198.12, "volume": 1289095.0}, {"date": "2025-03-20", "close": 191.35, "volume": 1472999.0}, {"date": "2025-03-21", "close": 195.45, "volume": 3647183.0}, {"date": "2025-03-24", "close": 205.56, "volume": 1467754.0}, {"date": "2025-03-25", "close": 207.94, "volume": 1267623.0}, {"date": "2025-03-26", "close": 206.89, "volume": 852543.0}, {"date": "2025-03-27", "close": 210.09, "volume": 1277143.0}, {"date": "2025-03-28", "close": 201.97, "volume": 1593098.0}, {"date": "2025-03-31", "close": 201.56, "volume": 1347104.0}, {"date": "2025-04-01", "close": 206.41, "volume": 1165855.0}, {"date": "2025-04-02", "close": 211.32, "volume": 960823.0}, {"date": "2025-04-03", "close": 184.97, "volume": 4149616.0}, {"date": "2025-04-04", "close": 182.87, "volume": 3464116.0}, {"date": "2025-04-07", "close": 177.26, "volume": 2168331.0}, {"date": "2025-04-08", "close": 171.2, "volume": 2401412.0}, {"date": "2025-04-09", "close": 197.94, "volume": 3156201.0}, {"date": "2025-04-10", "close": 190.02, "volume": 1683080.0}, {"date": "2025-04-11", "close": 185.93, "volume": 1412946.0}, {"date": "2025-04-14", "close": 184.99, "volume": 1369515.0}, {"date": "2025-04-15", "close": 184.29, "volume": 852628.0}, {"date": "2025-04-16", "close": 180.65, "volume": 795471.0}, {"date": "2025-04-17", "close": 185.54, "volume": 644264.0}, {"date": "2025-04-21", "close": 176.39, "volume": 1054644.0}, {"date": "2025-04-22", "close": 180.81, "volume": 966001.0}, {"date": "2025-04-23", "close": 184.34, "volume": 1310142.0}, {"date": "2025-04-24", "close": 189.51, "volume": 792663.0}, {"date": "2025-04-25", "close": 187.77, "volume": 586414.0}, {"date": "2025-04-28", "close": 189.87, "volume": 1268369.0}, {"date": "2025-04-29", "close": 192.01, "volume": 640531.0}, {"date": "2025-04-30", "close": 187.74, "volume": 1044962.0}, {"date": "2025-05-01", "close": 187.35, "volume": 937714.0}, {"date": "2025-05-02", "close": 193.78, "volume": 897688.0}, {"date": "2025-05-05", "close": 189.77, "volume": 792744.0}, {"date": "2025-05-06", "close": 186.42, "volume": 698790.0}, {"date": "2025-05-07", "close": 188.37, "volume": 1048615.0}, {"date": "2025-05-08", "close": 191.29, "volume": 993654.0}, {"date": "2025-05-09", "close": 190.88, "volume": 986503.0}, {"date": "2025-05-12", "close": 212.42, "volume": 2577872.0}, {"date": "2025-05-13", "close": 212.04, "volume": 944382.0}, {"date": "2025-05-14", "close": 209.61, "volume": 734268.0}, {"date": "2025-05-15", "close": 179.05, "volume": 11348120.0}, {"date": "2025-05-16", "close": 184.02, "volume": 4285528.0}, {"date": "2025-05-19", "close": 182.83, "volume": 2183713.0}, {"date": "2025-05-20", "close": 183.07, "volume": 1943459.0}, {"date": "2025-05-21", "close": 175.92, "volume": 2236085.0}, {"date": "2025-05-22", "close": 172.4, "volume": 2057908.0}, {"date": "2025-05-23", "close": 167.22, "volume": 1836600.0}, {"date": "2025-05-27", "close": 174.22, "volume": 2075872.0}, {"date": "2025-05-28", "close": 177.12, "volume": 4646243.0}, {"date": "2025-05-29", "close": 181.21, "volume": 2426745.0}, {"date": "2025-05-30", "close": 179.34, "volume": 1911755.0}, {"date": "2025-06-02", "close": 176.48, "volume": 1755731.0}, {"date": "2025-06-03", "close": 177.77, "volume": 1173198.0}, {"date": "2025-06-04", "close": 176.67, "volume": 1233601.0}, {"date": "2025-06-05", "close": 179.0, "volume": 1100823.0}, {"date": "2025-06-06", "close": 180.75, "volume": 794302.0}, {"date": "2025-06-09", "close": 182.36, "volume": 1237789.0}, {"date": "2025-06-10", "close": 182.8, "volume": 845021.0}, {"date": "2025-06-11", "close": 184.8, "volume": 1439655.0}, {"date": "2025-06-12", "close": 184.39, "volume": 1172150.0}, {"date": "2025-06-13", "close": 176.74, "volume": 1422078.0}, {"date": "2025-06-16", "close": 178.63, "volume": 1288965.0}, {"date": "2025-06-17", "close": 174.84, "volume": 1208659.0}, {"date": "2025-06-18", "close": 174.23, "volume": 1447448.0}, {"date": "2025-06-20", "close": 173.52, "volume": 2445876.0}, {"date": "2025-06-23", "close": 175.79, "volume": 1053956.0}, {"date": "2025-06-24", "close": 178.27, "volume": 954557.0}, {"date": "2025-06-25", "close": 185.66, "volume": 2120275.0}, {"date": "2025-06-26", "close": 195.88, "volume": 2829886.0}, {"date": "2025-06-27", "close": 202.82, "volume": 4000102.0}, {"date": "2025-06-30", "close": 197.81, "volume": 1667966.0}, {"date": "2025-07-01", "close": 205.94, "volume": 1978282.0}, {"date": "2025-07-02", "close": 206.44, "volume": 1738760.0}, {"date": "2025-07-03", "close": 206.23, "volume": 680794.0}, {"date": "2025-07-07", "close": 206.94, "volume": 1271761.0}, {"date": "2025-07-08", "close": 207.67, "volume": 1039365.0}, {"date": "2025-07-09", "close": 210.31, "volume": 1359931.0}, {"date": "2025-07-10", "close": 214.63, "volume": 1411813.0}, {"date": "2025-07-11", "close": 209.99, "volume": 1261295.0}, {"date": "2025-07-14", "close": 208.85, "volume": 1306713.0}, {"date": "2025-07-15", "close": 206.17, "volume": 1357568.0}, {"date": "2025-07-16", "close": 201.83, "volume": 1540041.0}, {"date": "2025-07-17", "close": 209.19, "volume": 1460287.0}, {"date": "2025-07-18", "close": 209.49, "volume": 1047376.0}, {"date": "2025-07-21", "close": 215.44, "volume": 2323006.0}, {"date": "2025-07-22", "close": 214.63, "volume": 1045514.0}, {"date": "2025-07-23", "close": 216.79, "volume": 1143934.0}, {"date": "2025-07-24", "close": 211.87, "volume": 839437.0}, {"date": "2025-07-25", "close": 217.19, "volume": 910644.0}, {"date": "2025-07-28", "close": 219.49, "volume": 1234988.0}, {"date": "2025-07-29", "close": 214.79, "volume": 907538.0}, {"date": "2025-07-30", "close": 213.09, "volume": 889814.0}, {"date": "2025-07-31", "close": 211.51, "volume": 969850.0}, {"date": "2025-08-01", "close": 206.77, "volume": 1320110.0}, {"date": "2025-08-04", "close": 209.5, "volume": 657311.0}, {"date": "2025-08-05", "close": 212.22, "volume": 807025.0}, {"date": "2025-08-06", "close": 216.83, "volume": 1170547.0}, {"date": "2025-08-07", "close": 215.14, "volume": 1038609.0}, {"date": "2025-08-08", "close": 211.24, "volume": 958361.0}, {"date": "2025-08-11", "close": 211.88, "volume": 943355.0}, {"date": "2025-08-12", "close": 222.21, "volume": 2228396.0}, {"date": "2025-08-13", "close": 225.97, "volume": 1321943.0}, {"date": "2025-08-14", "close": 222.81, "volume": 935863.0}, {"date": "2025-08-15", "close": 223.97, "volume": 1177884.0}, {"date": "2025-08-18", "close": 223.39, "volume": 1228458.0}, {"date": "2025-08-19", "close": 227.57, "volume": 1936457.0}, {"date": "2025-08-20", "close": 222.89, "volume": 1220543.0}, {"date": "2025-08-21", "close": 223.41, "volume": 1101425.0}, {"date": "2025-08-22", "close": 227.63, "volume": 1583040.0}, {"date": "2025-08-25", "close": 227.84, "volume": 1999748.0}, {"date": "2025-08-26", "close": 226.81, "volume": 3371210.0}, {"date": "2025-08-27", "close": 226.01, "volume": 3205759.0}, {"date": "2025-08-28", "close": 215.08, "volume": 5499948.0}, {"date": "2025-08-29", "close": 212.8, "volume": 4116082.0}, {"date": "2025-09-02", "close": 209.27, "volume": 2129974.0}, {"date": "2025-09-03", "close": 210.2, "volume": 2138402.0}, {"date": "2025-09-04", "close": 222.03, "volume": 3062690.0}, {"date": "2025-09-05", "close": 221.24, "volume": 3440595.0}, {"date": "2025-09-08", "close": 223.83, "volume": 2230264.0}, {"date": "2025-09-09", "close": 220.27, "volume": 1960795.0}, {"date": "2025-09-10", "close": 227.07, "volume": 2015160.0}, {"date": "2025-09-11", "close": 230.93, "volume": 1769425.0}, {"date": "2025-09-12", "close": 221.5, "volume": 1850554.0}, {"date": "2025-09-15", "close": 226.1, "volume": 1378788.0}, {"date": "2025-09-16", "close": 222.66, "volume": 1869980.0}, {"date": "2025-09-17", "close": 222.8, "volume": 1000639.0}, {"date": "2025-09-18", "close": 227.21, "volume": 1232624.0}, {"date": "2025-09-19", "close": 221.95, "volume": 1972733.0}, {"date": "2025-09-22", "close": 219.24, "volume": 1697380.0}, {"date": "2025-09-23", "close": 228.7, "volume": 1676008.0}, {"date": "2025-09-24", "close": 230.24, "volume": 1107486.0}, {"date": "2025-09-25", "close": 225.23, "volume": 1243032.0}, {"date": "2025-09-26", "close": 228.27, "volume": 1307885.0}, {"date": "2025-09-29", "close": 219.88, "volume": 2234258.0}, {"date": "2025-09-30", "close": 222.22, "volume": 1195878.0}, {"date": "2025-10-01", "close": 232.84, "volume": 1758178.0}, {"date": "2025-10-02", "close": 230.4, "volume": 899733.0}, {"date": "2025-10-03", "close": 231.41, "volume": 1308662.0}, {"date": "2025-10-06", "close": 229.93, "volume": 817528.0}, {"date": "2025-10-07", "close": 224.93, "volume": 798988.0}, {"date": "2025-10-08", "close": 227.14, "volume": 939638.0}, {"date": "2025-10-09", "close": 223.82, "volume": 979065.0}, {"date": "2025-10-10", "close": 211.58, "volume": 1452209.0}, {"date": "2025-10-13", "close": 229.71, "volume": 1752034.0}, {"date": "2025-10-14", "close": 230.26, "volume": 1217521.0}, {"date": "2025-10-15", "close": 234.2, "volume": 763683.0}, {"date": "2025-10-16", "close": 230.37, "volume": 953585.0}, {"date": "2025-10-17", "close": 228.86, "volume": 819032.0}, {"date": "2025-10-20", "close": 225.79, "volume": 671922.0}, {"date": "2025-10-21", "close": 227.72, "volume": 543584.0}, {"date": "2025-10-22", "close": 228.2, "volume": 810795.0}, {"date": "2025-10-23", "close": 227.87, "volume": 716305.0}, {"date": "2025-10-24", "close": 225.38, "volume": 655465.0}, {"date": "2025-10-27", "close": 229.27, "volume": 932076.0}, {"date": "2025-10-28", "close": 229.87, "volume": 916809.0}, {"date": "2025-10-29", "close": 225.58, "volume": 999385.0}, {"date": "2025-10-30", "close": 220.76, "volume": 1095272.0}, {"date": "2025-10-31", "close": 221.45, "volume": 1527971.0}, {"date": "2025-11-03", "close": 217.8, "volume": 1076884.0}, {"date": "2025-11-04", "close": 216.18, "volume": 883403.0}, {"date": "2025-11-05", "close": 218.98, "volume": 1121938.0}, {"date": "2025-11-06", "close": 216.72, "volume": 1089532.0}, {"date": "2025-11-07", "close": 219.11, "volume": 802018.0}, {"date": "2025-11-10", "close": 219.62, "volume": 692655.0}, {"date": "2025-11-11", "close": 217.99, "volume": 725552.0}, {"date": "2025-11-12", "close": 222.86, "volume": 1311719.0}, {"date": "2025-11-13", "close": 220.1, "volume": 800931.0}, {"date": "2025-11-14", "close": 216.35, "volume": 863414.0}, {"date": "2025-11-17", "close": 208.98, "volume": 1291120.0}, {"date": "2025-11-18", "close": 210.18, "volume": 1137097.0}, {"date": "2025-11-19", "close": 207.04, "volume": 912359.0}, {"date": "2025-11-20", "close": 202.61, "volume": 1143809.0}, {"date": "2025-11-21", "close": 208.45, "volume": 1597213.0}, {"date": "2025-11-24", "close": 206.31, "volume": 2865119.0}, {"date": "2025-11-25", "close": 206.73, "volume": 7116014.0}, {"date": "2025-11-26", "close": 207.41, "volume": 3154096.0}, {"date": "2025-11-28", "close": 206.57, "volume": 1770782.0}, {"date": "2025-12-01", "close": 208.19, "volume": 2460437.0}, {"date": "2025-12-02", "close": 209.42, "volume": 1789178.0}, {"date": "2025-12-03", "close": 227.94, "volume": 2719182.0}, {"date": "2025-12-04", "close": 225.96, "volume": 1293015.0}, {"date": "2025-12-05", "close": 232.22, "volume": 1942396.0}, {"date": "2025-12-08", "close": 219.86, "volume": 1774741.0}, {"date": "2025-12-09", "close": 217.99, "volume": 1406795.0}, {"date": "2025-12-10", "close": 219.5, "volume": 1972941.0}, {"date": "2025-12-11", "close": 216.69, "volume": 1224052.0}, {"date": "2025-12-12", "close": 213.71, "volume": 1189383.0}, {"date": "2025-12-15", "close": 211.82, "volume": 1023730.0}, {"date": "2025-12-16", "close": 209.93, "volume": 1162722.0}, {"date": "2025-12-17", "close": 207.96, "volume": 1137744.0}, {"date": "2025-12-18", "close": 210.07, "volume": 1789138.0}, {"date": "2025-12-19", "close": 212.14, "volume": 2635032.0}, {"date": "2025-12-22", "close": 211.16, "volume": 1535732.0}, {"date": "2025-12-23", "close": 207.93, "volume": 1172795.0}, {"date": "2025-12-24", "close": 210.24, "volume": 568232.0}, {"date": "2025-12-26", "close": 210.25, "volume": 950309.0}, {"date": "2025-12-29", "close": 202.14, "volume": 2222862.0}, {"date": "2025-12-30", "close": 198.98, "volume": 935910.0}, {"date": "2025-12-31", "close": 197.97, "volume": 1059723.0}, {"date": "2026-01-02", "close": 200.22, "volume": 1592913.0}, {"date": "2026-01-05", "close": 207.06, "volume": 1789807.0}, {"date": "2026-01-06", "close": 217.04, "volume": 1848980.0}, {"date": "2026-01-07", "close": 210.08, "volume": 1336893.0}, {"date": "2026-01-08", "close": 216.66, "volume": 1678638.0}, {"date": "2026-01-09", "close": 216.19, "volume": 1518013.0}, {"date": "2026-01-12", "close": 215.58, "volume": 1006923.0}, {"date": "2026-01-13", "close": 215.69, "volume": 1154476.0}, {"date": "2026-01-14", "close": 209.2, "volume": 1134550.0}, {"date": "2026-01-15", "close": 212.88, "volume": 833639.0}, {"date": "2026-01-16", "close": 215.32, "volume": 927300.0}, {"date": "2026-01-20", "close": 206.25, "volume": 1124903.0}, {"date": "2026-01-21", "close": 211.98, "volume": 1126257.0}, {"date": "2026-01-22", "close": 207.67, "volume": 976898.0}, {"date": "2026-01-23", "close": 206.16, "volume": 646757.0}, {"date": "2026-01-26", "close": 203.2, "volume": 1057220.0}, {"date": "2026-01-27", "close": 205.81, "volume": 851573.0}, {"date": "2026-01-28", "close": 205.68, "volume": 702323.0}, {"date": "2026-01-29", "close": 205.59, "volume": 851325.0}, {"date": "2026-01-30", "close": 202.0, "volume": 1063532.0}, {"date": "2026-02-02", "close": 203.0, "volume": 1517376.0}, {"date": "2026-02-03", "close": 203.02, "volume": 1271514.0}, {"date": "2026-02-04", "close": 210.53, "volume": 1023017.0}, {"date": "2026-02-05", "close": 205.53, "volume": 680528.0}, {"date": "2026-02-06", "close": 208.29, "volume": 930554.0}, {"date": "2026-02-09", "close": 201.92, "volume": 920677.0}, {"date": "2026-02-10", "close": 199.81, "volume": 1190302.0}, {"date": "2026-02-11", "close": 204.41, "volume": 1330431.0}, {"date": "2026-02-12", "close": 199.32, "volume": 1124421.0}, {"date": "2026-02-13", "close": 201.25, "volume": 818281.0}, {"date": "2026-02-17", "close": 206.15, "volume": 1129763.0}, {"date": "2026-02-18", "close": 202.81, "volume": 817143.0}, {"date": "2026-02-19", "close": 202.74, "volume": 944492.0}, {"date": "2026-02-20", "close": 206.23, "volume": 1084193.0}, {"date": "2026-02-23", "close": 211.34, "volume": 1968544.0}, {"date": "2026-02-24", "close": 212.49, "volume": 1130887.0}, {"date": "2026-02-25", "close": 214.76, "volume": 820085.0}, {"date": "2026-02-26", "close": 211.54, "volume": 808338.0}, {"date": "2026-02-27", "close": 203.63, "volume": 1173378.0}, {"date": "2026-03-02", "close": 204.04, "volume": 943110.0}, {"date": "2026-03-03", "close": 201.46, "volume": 1005277.0}, {"date": "2026-03-04", "close": 200.32, "volume": 933945.0}, {"date": "2026-03-05", "close": 202.22, "volume": 1117157.0}, {"date": "2026-03-06", "close": 197.25, "volume": 1728482.0}, {"date": "2026-03-09", "close": 195.9, "volume": 1662850.0}, {"date": "2026-03-10", "close": 194.59, "volume": 1394958.0}, {"date": "2026-03-11", "close": 195.53, "volume": 2194574.0}, {"date": "2026-03-12", "close": 197.6, "volume": 3420631.0}, {"date": "2026-03-13", "close": 192.16, "volume": 2126322.0}, {"date": "2026-03-16", "close": 187.78, "volume": 1339674.0}, {"date": "2026-03-17", "close": 190.64, "volume": 1071593.0}, {"date": "2026-03-18", "close": 190.21, "volume": 731633.0}, {"date": "2026-03-19", "close": 193.04, "volume": 982051.0}, {"date": "2026-03-20", "close": 190.01, "volume": 1311747.0}, {"date": "2026-03-23", "close": 192.51, "volume": 1056968.0}, {"date": "2026-03-24", "close": 193.77, "volume": 722283.0}, {"date": "2026-03-25", "close": 194.01, "volume": 755056.0}, {"date": "2026-03-26", "close": 192.34, "volume": 941076.0}, {"date": "2026-03-27", "close": 189.36, "volume": 896967.0}, {"date": "2026-03-30", "close": 190.62, "volume": 964485.0}, {"date": "2026-03-31", "close": 198.29, "volume": 1743886.0}, {"date": "2026-04-01", "close": 192.13, "volume": 1999555.0}, {"date": "2026-04-02", "close": 191.75, "volume": 904954.0}, {"date": "2026-04-06", "close": 199.66, "volume": 1306803.0}, {"date": "2026-04-07", "close": 200.35, "volume": 1028792.0}, {"date": "2026-04-08", "close": 204.75, "volume": 1610107.0}, {"date": "2026-04-09", "close": 212.62, "volume": 1305385.0}, {"date": "2026-04-10", "close": 212.46, "volume": 1593855.0}, {"date": "2026-04-13", "close": 210.57, "volume": 932922.0}, {"date": "2026-04-14", "close": 216.24, "volume": 1290419.0}, {"date": "2026-04-15", "close": 216.98, "volume": 874590.0}, {"date": "2026-04-16", "close": 217.86, "volume": 1194512.0}, {"date": "2026-04-17", "close": 224.36, "volume": 1321235.0}, {"date": "2026-04-20", "close": 230.62, "volume": 1187909.0}, {"date": "2026-04-21", "close": 228.81, "volume": 661593.0}, {"date": "2026-04-22", "close": 228.21, "volume": 772319.0}, {"date": "2026-04-23", "close": 224.46, "volume": 813415.0}, {"date": "2026-04-24", "close": 225.91, "volume": 739609.0}, {"date": "2026-04-27", "close": 229.34, "volume": 1010697.0}, {"date": "2026-04-28", "close": 226.34, "volume": 816608.0}, {"date": "2026-04-29", "close": 220.0, "volume": 859412.0}, {"date": "2026-04-30", "close": 226.92, "volume": 1051501.0}, {"date": "2026-05-01", "close": 224.62, "volume": 912935.0}, {"date": "2026-05-04", "close": 217.27, "volume": 892351.0}, {"date": "2026-05-05", "close": 215.49, "volume": 865908.0}, {"date": "2026-05-06", "close": 226.5, "volume": 1220397.0}, {"date": "2026-05-07", "close": 222.2, "volume": 749939.0}, {"date": "2026-05-08", "close": 225.81, "volume": 632132.0}, {"date": "2026-05-11", "close": 220.25, "volume": 917868.0}, {"date": "2026-05-12", "close": 219.42, "volume": 1145088.0}, {"date": "2026-05-13", "close": 214.62, "volume": 907408.0}, {"date": "2026-05-14", "close": 221.46, "volume": 1195464.0}, {"date": "2026-05-15", "close": 216.48, "volume": 789744.0}, {"date": "2026-05-18", "close": 210.45, "volume": 1249961.0}, {"date": "2026-05-19", "close": 211.55, "volume": 908261.0}, {"date": "2026-05-20", "close": 219.13, "volume": 1203967.0}, {"date": "2026-05-21", "close": 221.73, "volume": 1052653.0}, {"date": "2026-05-22", "close": 231.24, "volume": 1268687.0}, {"date": "2026-05-26", "close": 233.13, "volume": 2820079.0}, {"date": "2026-05-27", "close": 219.21, "volume": 3172148.0}, {"date": "2026-05-28", "close": 226.31, "volume": 2054819.0}, {"date": "2026-05-29", "close": 227.57, "volume": 1806913.0}, {"date": "2026-06-01", "close": 216.96, "volume": 1736681.0}, {"date": "2026-06-02", "close": 214.74, "volume": 974294.0}, {"date": "2026-06-03", "close": 224.17, "volume": 943040.0}, {"date": "2026-06-04", "close": 217.6, "volume": 1194759.0}, {"date": "2026-06-05", "close": 214.83, "volume": 1577025.0}, {"date": "2026-06-08", "close": 213.38, "volume": 976863.0}, {"date": "2026-06-09", "close": 219.58, "volume": 1342564.0}, {"date": "2026-06-10", "close": 214.97, "volume": 660146.0}, {"date": "2026-06-11", "close": 223.95, "volume": 1109343.0}, {"date": "2026-06-12", "close": 220.99, "volume": 895452.0}, {"date": "2026-06-15", "close": 220.04, "volume": 939293.0}, {"date": "2026-06-16", "close": 225.89, "volume": 1213841.0}, {"date": "2026-06-17", "close": 224.83, "volume": 1046620.0}, {"date": "2026-06-18", "close": 232.96, "volume": 1389816.0}, {"date": "2026-06-22", "close": 238.57, "volume": 1345280.0}, {"date": "2026-06-23", "close": 236.75, "volume": 822805.0}, {"date": "2026-06-24", "close": 236.93, "volume": 1490548.0}, {"date": "2026-06-25", "close": 237.29, "volume": 1321453.0}, {"date": "2026-06-26", "close": 239.17, "volume": 2013257.0}, {"date": "2026-06-29", "close": 232.34, "volume": 1188424.0}, {"date": "2026-06-30", "close": 226.81, "volume": 1312327.0}, {"date": "2026-07-01", "close": 229.76, "volume": 1297938.0}, {"date": "2026-07-02", "close": 236.18, "volume": 793522.0}, {"date": "2026-07-06", "close": 229.02, "volume": 832708.0}, {"date": "2026-07-07", "close": 223.13, "volume": 963173.0}, {"date": "2026-07-08", "close": 215.21, "volume": 1176056.0}, {"date": "2026-07-09", "close": 217.32, "volume": 1242924.0}, {"date": "2026-07-10", "close": 217.98, "volume": 635753.0}, {"date": "2026-07-13", "close": 216.1, "volume": 1336567.0}, {"date": "2026-07-14", "close": 211.37, "volume": 1531842.0}, {"date": "2026-07-15", "close": 208.89, "volume": 1213727.0}, {"date": "2026-07-16", "close": 216.88, "volume": 1238237.0}, {"date": "2026-07-17", "close": 217.36, "volume": 910873.0}, {"date": "2026-07-20", "close": 214.32, "volume": 745272.0}, {"date": "2026-07-21", "close": 208.41, "volume": 1034441.0}, {"date": "2026-07-22", "close": 210.13, "volume": 819706.0}, {"date": "2026-07-23", "close": 204.36, "volume": 971627.0}, {"date": "2026-07-24", "close": 206.04, "volume": 886055.0}, {"date": "2026-07-27", "close": 205.6, "volume": 1142648.0}, {"date": "2026-07-28", "close": 211.37, "volume": 1295267.0}, {"date": "2026-07-29", "close": 205.99, "volume": 1055171.0}, {"date": "2026-07-30", "close": 199.91, "volume": 1554863.0}, {"date": "2026-07-31", "close": 195.91, "volume": 1443769.0}, {"date": "2026-08-03", "close": 200.82, "volume": 1895514.0}, {"date": "2026-08-04", "close": 200.74, "volume": 1589935.0}, {"date": "2026-08-05", "close": 200.32, "volume": 1347577.0}, {"date": "2026-08-06", "close": 198.62, "volume": 1245267.0}, {"date": "2026-08-07", "close": 208.84, "volume": 1520482.0}, {"date": "2026-08-10", "close": 214.1, "volume": 1989355.0}, {"date": "2026-08-11", "close": 205.03, "volume": 1605492.0}, {"date": "2026-08-12", "close": 202.66, "volume": 1241368.0}, {"date": "2026-08-13", "close": 202.26, "volume": 1129111.0}, {"date": "2026-08-14", "close": 201.97, "volume": 1247047.0}, {"date": "2026-08-17", "close": 196.24, "volume": 1647012.0}, {"date": "2026-08-18", "close": 191.52, "volume": 1375941.0}, {"date": "2026-08-19", "close": 191.29, "volume": 1536588.0}, {"date": "2026-08-20", "close": 179.34, "volume": 4207442.0}, {"date": "2026-08-21", "close": 183.23, "volume": 2241370.0}, {"date": "2026-08-24", "close": 179.33, "volume": 3935721.0}, {"date": "2026-08-25", "close": 124.31, "volume": 38849960.0}, {"date": "2026-08-26", "close": 129.66, "volume": 14208750.0}, {"date": "2026-08-27", "close": 131.77, "volume": 6753634.0}, {"date": "2026-08-28", "close": 135.09, "volume": 5356463.0}, {"date": "2026-08-31", "close": 135.1, "volume": 4710223.0}, {"date": "2026-09-01", "close": 132.95, "volume": 3550610.0}, {"date": "2026-09-02", "close": 137.34, "volume": 3198637.0}, {"date": "2026-09-03", "close": 139.77, "volume": 3387683.0}, {"date": "2026-09-04", "close": 139.15, "volume": 2192240.0}, {"date": "2026-09-08", "close": 132.37, "volume": 3520262.0}, {"date": "2026-09-09", "close": 133.36, "volume": 3095681.0}, {"date": "2026-09-10", "close": 133.14, "volume": 2203364.0}, {"date": "2026-09-11", "close": 135.03, "volume": 2539629.0}, {"date": "2026-09-14", "close": 130.77, "volume": 2653672.0}, {"date": "2026-09-15", "close": 123.72, "volume": 5875615.0}, {"date": "2026-09-16", "close": 123.65, "volume": 5982529.0}, {"date": "2026-09-17", "close": 123.92, "volume": 3682776.0}, {"date": "2026-09-18", "close": 121.15, "volume": 2429313.0}, {"date": "2026-09-21", "close": 123.63, "volume": 2185616.0}, {"date": "2026-09-22", "close": 133.94, "volume": 4705840.0}, {"date": "2026-09-23", "close": 132.36, "volume": 2097420.0}], "refreshing": true}