{"ticker": "DVA", "overview": {"cik": "927066", "ticker": "DVA", "name": "DAVITA INC.", "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "sic": "8090", "announcements": [{"form": "10-Q", "date": "2026-10-29", "title": "Quarterly report", "accession": "0000927066-26-000134", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-29", "title": "Material event", "accession": "0000927066-26-000132", "price_sensitive": true}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0000927066-26-000126", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0000927066-26-000124", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0000927066-26-000123", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0000927066-26-000122", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0000927066-26-000121", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0000927066-26-000120", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0000927066-26-000119", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0000927066-26-000118", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0000927066-26-000117", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-333151", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0000927066-26-000108", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0000927066-26-000105", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0000927066-26-000099", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0000927066-26-000098", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-17", "title": "Form 11-K", "accession": "0000927066-26-000096", "price_sensitive": false}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0001969223-26-000708", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001969223-26-000702", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001969223-26-000701", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001969223-26-000693", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "CURRENT REPORT", "accession": "0001206774-26-000316", "price_sensitive": true}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0000927066-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0000927066-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0000927066-26-000084", "price_sensitive": false}]}, "description": "DAVITA INC. trades as DVA on the NYSE and is registered in the United States, classified under Services-Misc Health & Allied Services, NEC (SIC 8090). Privy Trades holds 30 insider filings for the company, from February 2025 to October 2026. Across those, 1 insider disclosed 10 sales totalling $1.12B. The most recent filing on record is dated 27 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 10, "sell_sum": 1116801991.2529, "net": -1116801991.2529, "insiders": 1, "first_date": "2025-02-11", "last_date": "2026-10-27"}, "metrics": {"ticker": "DVA", "has_prices": true, "as_of": "2026-08-07", "last": 183.77, "prev_close": 180.67, "change": 3.1000000000000227, "change_pct": 0.017158355011900276, "session_volume": 1245117.0, "vwap_5": 201.8389297211996, "vwap_20": 217.09999533525698, "vwap_60": 211.19160501230851, "vwap_250": 152.83730508173926, "high_52w": 240.96, "low_52w": 103.87, "avg_volume_20": 985048.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-438090", "src": "INSIDERS", "ticker": "DVA", "cik": "927066", "company": "DAVITA INC.", "company_raw": "DAVITA INC.", "who": "Berkshire Hathaway Inc", "who_key": "BERKSHIRE HATHAWAY INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 69026033.3715, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "The whale sells $69M of DVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/000119312526438090/0001193125-26-438090-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9527}, {"id": "0000927066-26-000126", "src": "INSIDERS", "ticker": "DVA", "cik": "927066", "company": "DAVITA INC.", "company_raw": "DAVITA INC.", "who": "David Paul Maughan", "who_key": "Maughan David Paul", "role": "Chief Operating Officer, DKC", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1367732.34, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on DVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2037895/000092706626000126/0000927066-26-000126-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59927}, {"id": "0000927066-26-000123", "src": "INSIDERS", "ticker": "DVA", "cik": "927066", "company": "DAVITA INC.", "company_raw": "DAVITA INC.", "who": "Barbara J. Desoer", "who_key": "DESOER BARBARA J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "Director files routine paperwork on DVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1189881/000092706626000123/0000927066-26-000123-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114647}, {"id": "0000927066-26-000124", "src": "INSIDERS", "ticker": "DVA", "cik": "927066", "company": "DAVITA INC.", "company_raw": "DAVITA INC.", "who": "Jason M. Hollar", "who_key": "Hollar Jason M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "Director files routine paperwork on DVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1687858/000092706626000124/0000927066-26-000124-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114647}, {"id": "0000927066-26-000117", "src": "INSIDERS", "ticker": "DVA", "cik": "927066", "company": "DAVITA INC.", "company_raw": "DAVITA INC.", "who": "Phyllis R. Yale", "who_key": "YALE PHYLLIS R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "Director files routine paperwork on DVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1269070/000092706626000117/0000927066-26-000117-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114647}, {"id": "0000927066-26-000118", "src": "INSIDERS", "ticker": "DVA", "cik": "927066", "company": "DAVITA INC.", "company_raw": "DAVITA INC.", "who": "Pamela M. Arway", "who_key": "Arway Pamela M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "Director files routine paperwork on DVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1464822/000092706626000118/0000927066-26-000118-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114647}, {"id": "0000927066-26-000119", "src": "INSIDERS", "ticker": "DVA", "cik": "927066", "company": "DAVITA INC.", "company_raw": "DAVITA INC.", "who": "Wendy Lee Schoppert", "who_key": "Schoppert Wendy Lee", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "Director files routine paperwork on DVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1321558/000092706626000119/0000927066-26-000119-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114647}, {"id": "0000927066-26-000120", "src": "INSIDERS", "ticker": "DVA", "cik": "927066", "company": "DAVITA INC.", "company_raw": "DAVITA INC.", "who": "Dennis W. Pullin", "who_key": "Pullin Dennis W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "Director files routine paperwork on DVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1861249/000092706626000120/0000927066-26-000120-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114647}, {"id": "0000927066-26-000121", "src": "INSIDERS", "ticker": "DVA", "cik": "927066", "company": "DAVITA INC.", "company_raw": "DAVITA INC.", "who": "Gregory J. Moore", "who_key": "Moore Gregory J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "Director files routine paperwork on DVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1775520/000092706626000121/0000927066-26-000121-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114647}, {"id": "0000927066-26-000122", "src": "INSIDERS", "ticker": "DVA", "cik": "927066", "company": "DAVITA INC.", "company_raw": "DAVITA INC.", "who": "Adam H. Schechter", "who_key": "Schechter Adam H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "Director files routine paperwork on DVA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1376841/000092706626000122/0000927066-26-000122-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114647}, {"id": "0001193125-26-333151", "src": "INSIDERS", "ticker": "DVA", "cik": "927066", "company": "DAVITA INC.", "company_raw": "DAVITA INC.", "who": "Berkshire Hathaway Inc", "who_key": "BERKSHIRE HATHAWAY INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 36513293.04, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "Big holder trims $36.5M of DVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/000119312526333151/0001193125-26-333151-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136247}, {"id": "0001193125-26-207021", "src": "INSIDERS", "ticker": "DVA", "cik": "927066", "company": "DAVITA INC.", "company_raw": "DAVITA INC.", "who": "Berkshire Hathaway Inc", "who_key": "BERKSHIRE HATHAWAY INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 182864678.93039998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "Insider offloads $182.9M of DVA", "source_url": "https://www.sec.gov/Archives/edgar/data/927066/000119312526207021/0001193125-26-207021-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267287}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-5", "src": "CONGRESS", "ticker": "DVA", "cik": "", "company": "DAVITA INC.", "company_raw": "DaVita Inc. Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Alan Armstrong buys DVA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317687}, {"id": "0001193125-26-033900", "src": "INSIDERS", "ticker": "DVA", "cik": "927066", "company": "DAVITA INC.", "company_raw": "DAVITA INC.", "who": "Berkshire Hathaway Inc", "who_key": "BERKSHIRE HATHAWAY INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 199939880.72800002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "Insider sells $199.9M of DVA", "source_url": "https://www.sec.gov/Archives/edgar/data/927066/000119312526033900/0001193125-26-033900-index.htm", "trade_date": "2026-01-29", "timestamp": "2026-01-29", "mins": 399767}, {"id": "0001193125-25-256858", "src": "INSIDERS", "ticker": "DVA", "cik": "927066", "company": "DAVITA INC.", "company_raw": "DAVITA INC.", "who": "Berkshire Hathaway Inc", "who_key": "BERKSHIRE HATHAWAY INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 54347248.6812, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "Insider sells $54.3M of DVA", "source_url": "https://www.sec.gov/Archives/edgar/data/927066/000119312525256858/0001193125-25-256858-index.htm", "trade_date": "2025-10-27", "timestamp": "2025-10-27", "mins": 535127}, {"id": "HOUSE-2025-20032242-T3", "src": "CONGRESS", "ticker": "DVA", "cik": "", "company": "DAVITA INC.", "company_raw": ": New\nS O: Merrill Lynch Long Term Growth\nJT DaVita Inc. Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Julie Johnson sells DVA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032242.pdf", "trade_date": "2025-09-25", "timestamp": "2025-09-25", "mins": 581207}, {"id": "HOUSE-2026-20035035-T18", "src": "CONGRESS", "ticker": "DVA", "cik": "", "company": "DAVITA INC.", "company_raw": ": New\nS O: Merrill Lynch Long Term Growth\nJT DaVita Inc. Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julie Johnson buys DVA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035035.pdf", "trade_date": "2025-09-23", "timestamp": "2025-09-23", "mins": 584087}, {"id": "HOUSE-2026-20035035-T19", "src": "CONGRESS", "ticker": "DVA", "cik": "", "company": "DAVITA INC.", "company_raw": ": New\nS O: Merrill Lynch Long Term Growth\nJT DaVita Inc. Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Julie Johnson sells DVA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035035.pdf", "trade_date": "2025-09-23", "timestamp": "2025-09-23", "mins": 584087}, {"id": "0000950170-25-102306", "src": "INSIDERS", "ticker": "DVA", "cik": "927066", "company": "DAVITA INC.", "company_raw": "DAVITA INC.", "who": "Berkshire Hathaway Inc", "who_key": "BERKSHIRE HATHAWAY INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 230024764.2024, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "Insider offloads $230M of DVA", "source_url": "https://www.sec.gov/Archives/edgar/data/927066/000095017025102306/0000950170-25-102306-index.htm", "trade_date": "2025-07-31", "timestamp": "2025-07-31", "mins": 661847}, {"id": "0000950170-25-078056", "src": "INSIDERS", "ticker": "DVA", "cik": "927066", "company": "DAVITA INC.", "company_raw": "DAVITA INC.", "who": "Berkshire Hathaway Inc", "who_key": "BERKSHIRE HATHAWAY INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 27769398.6776, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "Insider offloads $27.8M of DVA", "source_url": "https://www.sec.gov/Archives/edgar/data/927066/000095017025078056/0000950170-25-078056-index.htm", "trade_date": "2025-05-27", "timestamp": "2025-05-27", "mins": 755447}, {"id": "0000950170-25-069150", "src": "INSIDERS", "ticker": "DVA", "cik": "927066", "company": "DAVITA INC.", "company_raw": "DAVITA INC.", "who": "Berkshire Hathaway Inc", "who_key": "BERKSHIRE HATHAWAY INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 168576647.304, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "Insider sells $168.6M of DVA", "source_url": "https://www.sec.gov/Archives/edgar/data/927066/000095017025069150/0000950170-25-069150-index.htm", "trade_date": "2025-05-08", "timestamp": "2025-05-08", "mins": 782807}, {"id": "0000950170-25-023556", "src": "INSIDERS", "ticker": "DVA", "cik": "927066", "company": "DAVITA INC.", "company_raw": "DAVITA INC.", "who": "Berkshire Hathaway Inc", "who_key": "BERKSHIRE HATHAWAY INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 116055616.3168, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "Insider offloads $116.1M of DVA", "source_url": "https://www.sec.gov/Archives/edgar/data/927066/000095017025023556/0000950170-25-023556-index.htm", "trade_date": "2025-02-19", "timestamp": "2025-02-19", "mins": 895127}, {"id": "0000950170-25-020189", "src": "INSIDERS", "ticker": "DVA", "cik": "927066", "company": "DAVITA INC.", "company_raw": "DAVITA INC.", "who": "Berkshire Hathaway Inc", "who_key": "BERKSHIRE HATHAWAY INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 31684430.001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Misc Health & Allied Services, NEC", "country": "United States", "headline": "Insider sells $31.7M of DVA", "source_url": "https://www.sec.gov/Archives/edgar/data/927066/000095017025020189/0000950170-25-020189-index.htm", "trade_date": "2025-02-11", "timestamp": "2025-02-11", "mins": 906647}, {"id": "SENATE-b08cdf32a5e7476797b120c8750638ca-11", "src": "CONGRESS", "ticker": "DVA", "cik": "", "company": "DAVITA INC.", "company_raw": "DaVita Inc. Common Stock", "who": "Sen. Jerry Moran,", "who_key": "Sen. Jerry Moran,", "role": "Moran, Jerry (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Jerry Moran, sells DVA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b08cdf32-a5e7-4767-97b1-20c8750638ca/", "trade_date": "2023-12-14", "timestamp": "2023-12-14", "mins": 1518647}, {"id": "SENATE-b08cdf32a5e7476797b120c8750638ca-34", "src": "CONGRESS", "ticker": "DVA", "cik": "", "company": "DAVITA INC.", "company_raw": "DaVita Inc. Common Stock", "who": "Sen. Jerry Moran,", "who_key": "Sen. Jerry Moran,", "role": "Moran, Jerry (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Jerry Moran, sells DVA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b08cdf32-a5e7-4767-97b1-20c8750638ca/", "trade_date": "2023-12-14", "timestamp": "2023-12-14", "mins": 1518647}, {"id": "SENATE-99b8e5a1b98a4083a6c88cd634a14378-12", "src": "CONGRESS", "ticker": "DVA", "cik": "", "company": "DAVITA INC.", "company_raw": "Davita Healthcare Partners Inc Option Type: Put Strike price: $100.00 Expires: 07/19/2024", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville offloads DVA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/99b8e5a1-b98a-4083-a6c8-8cd634a14378/", "trade_date": "2023-12-12", "timestamp": "2023-12-12", "mins": 1521527}, {"id": "SENATE-90e958fd45d3422fb33e935092384205-11", "src": "CONGRESS", "ticker": "DVA", "cik": "", "company": "DAVITA INC.", "company_raw": "DaVita Inc. Common Stock Option Type: Put Strike price: $92.50 Expires: 01/19/2024", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville offloads DVA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/90e958fd-45d3-422f-b33e-935092384205/", "trade_date": "2023-06-12", "timestamp": "2023-06-12", "mins": 1785047}, {"id": "SENATE-a8e388bc72c54227b6f364b7bb779883-21", "src": "CONGRESS", "ticker": "DVA", "cik": "", "company": "DAVITA INC.", "company_raw": "DaVita Inc. Common Stock", "who": "Sen. Jerry Moran,", "who_key": "Sen. Jerry Moran,", "role": "Moran, Jerry (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Jerry Moran, sells DVA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a8e388bc-72c5-4227-b6f3-64b7bb779883/", "trade_date": "2021-12-21", "timestamp": "2021-12-21", "mins": 2559767}, {"id": "SENATE-dafb67b1d578402d9e26c3c2a575b42c-21", "src": "CONGRESS", "ticker": "DVA", "cik": "", "company": "DAVITA INC.", "company_raw": "DaVita Inc.", "who": "Sen. Jerry Moran,", "who_key": "Sen. Jerry Moran,", "role": "Moran, Jerry (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Jerry Moran, picks up DVA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/dafb67b1-d578-402d-9e26-c3c2a575b42c/", "trade_date": "2018-12-06", "timestamp": "2018-12-06", "mins": 4159607}, {"id": "SENATE-dafb67b1d578402d9e26c3c2a575b42c-52", "src": "CONGRESS", "ticker": "DVA", "cik": "", "company": "DAVITA INC.", "company_raw": "DaVita Inc.", "who": "Sen. Jerry Moran,", "who_key": "Sen. Jerry Moran,", "role": "Moran, Jerry (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Jerry Moran, picks up DVA ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/dafb67b1-d578-402d-9e26-c3c2a575b42c/", "trade_date": "2018-12-06", "timestamp": "2018-12-06", "mins": 4159607}], "recent_buys": [], "institutional": [], "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": "DaVita Inc. Common Stock", "new_value": "DAVITA INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000927066", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000927066", "applied": 1, "detected_at": "2026-09-11T14:35:13.360448"}]}, "key_people": [{"who": "Berkshire Hathaway Inc", "who_key": "BERKSHIRE HATHAWAY INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 1116801991.2529, "net": -1116801991.2529, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 69026033.3715, "date": "2026-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/000119312526438090/0001193125-26-438090-index.htm"}, {"action": "SELL", "amount": 36513293.04, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/000119312526333151/0001193125-26-333151-index.htm"}, {"action": "SELL", "amount": 182864678.93039998, "date": "2026-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927066/000119312526207021/0001193125-26-207021-index.htm"}, {"action": "SELL", "amount": 199939880.72800002, "date": "2026-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927066/000119312526033900/0001193125-26-033900-index.htm"}, {"action": "SELL", "amount": 54347248.6812, "date": "2025-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927066/000119312525256858/0001193125-25-256858-index.htm"}, {"action": "SELL", "amount": 230024764.2024, "date": "2025-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927066/000095017025102306/0000950170-25-102306-index.htm"}, {"action": "SELL", "amount": 27769398.6776, "date": "2025-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927066/000095017025078056/0000950170-25-078056-index.htm"}, {"action": "SELL", "amount": 168576647.304, "date": "2025-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927066/000095017025069150/0000950170-25-069150-index.htm"}, {"action": "SELL", "amount": 116055616.3168, "date": "2025-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927066/000095017025023556/0000950170-25-023556-index.htm"}, {"action": "SELL", "amount": 31684430.001, "date": "2025-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/927066/000095017025020189/0000950170-25-020189-index.htm"}], "latest": {"action": "SELL", "amount": 69026033.3715, "date": "2026-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1067983/000119312526438090/0001193125-26-438090-index.htm"}}, {"who": "Sen. Jerry Moran,", "who_key": "Sen. Jerry Moran,", "role": "Moran, Jerry (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 3003.0, "net": -1001.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-12-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b08cdf32-a5e7-4767-97b1-20c8750638ca/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-12-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b08cdf32-a5e7-4767-97b1-20c8750638ca/"}, {"action": "SELL", "amount": 1001.0, "date": "2021-12-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a8e388bc-72c5-4227-b6f3-64b7bb779883/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-12-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/dafb67b1-d578-402d-9e26-c3c2a575b42c/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-12-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/dafb67b1-d578-402d-9e26-c3c2a575b42c/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-12-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b08cdf32-a5e7-4767-97b1-20c8750638ca/"}}, {"who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 2002.0, "net": -1001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-09-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032242.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035035.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035035.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-09-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032242.pdf"}}, {"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-12-12", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/99b8e5a1-b98a-4083-a6c8-8cd634a14378/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-06-12", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/90e958fd-45d3-422f-b33e-935092384205/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-12-12", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/99b8e5a1-b98a-4083-a6c8-8cd634a14378/"}}, {"who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}}], "activity": [{"date": "2026-10-27", "net": -69026033.3715}], "announcements": [{"form": "10-Q", "date": "2026-10-29", "title": "Quarterly report", "accession": "0000927066-26-000134", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-29", "title": "Material event", "accession": "0000927066-26-000132", "price_sensitive": true}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0000927066-26-000126", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0000927066-26-000124", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0000927066-26-000123", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0000927066-26-000122", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0000927066-26-000121", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0000927066-26-000120", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0000927066-26-000119", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0000927066-26-000118", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0000927066-26-000117", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-333151", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0000927066-26-000108", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0000927066-26-000105", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0000927066-26-000099", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0000927066-26-000098", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-17", "title": "Form 11-K", "accession": "0000927066-26-000096", "price_sensitive": false}, {"form": "144", "date": "2026-06-16", "title": "Notice of proposed sale", "accession": "0001969223-26-000708", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001969223-26-000702", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001969223-26-000701", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001969223-26-000693", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "CURRENT REPORT", "accession": "0001206774-26-000316", "price_sensitive": true}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0000927066-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0000927066-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0000927066-26-000084", "price_sensitive": false}], "performance": {"ticker": "DVA", "has_prices": true, "summary": {"n": 4, "avg": 1.1297029582760327, "win_rate": 1.0, "best": 1.9726625687479782, "worst": 0.1899889917762093, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 154.43, "return": 0.1899889917762093}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-09-23", "score": 0.0, "ref_price": 132.83, "return": 0.38349770383196563}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2018-12-06", "score": 0.0, "ref_price": 61.82, "return": 1.9726625687479782}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2018-12-06", "score": 0.0, "ref_price": 61.82, "return": 1.9726625687479782}]}, "price_series": [{"date": "2016-08-08", "close": 75.36, "volume": 1929174.0}, {"date": "2016-08-09", "close": 72.31, "volume": 3928394.0}, {"date": "2016-08-10", "close": 70.11, "volume": 2724438.0}, {"date": "2016-08-11", "close": 70.09, "volume": 2211721.0}, {"date": "2016-08-12", "close": 69.15, "volume": 1798022.0}, {"date": "2016-08-15", "close": 68.33, "volume": 2174546.0}, {"date": "2016-08-16", "close": 68.26, "volume": 2292837.0}, {"date": "2016-08-17", "close": 67.2, "volume": 2817165.0}, {"date": "2016-08-18", "close": 67.65, "volume": 1696861.0}, {"date": "2016-08-19", "close": 64.48, "volume": 6484414.0}, {"date": "2016-08-22", "close": 65.17, "volume": 3533162.0}, {"date": "2016-08-23", "close": 65.45, "volume": 2324963.0}, {"date": "2016-08-24", "close": 64.51, "volume": 1659872.0}, {"date": "2016-08-25", "close": 64.24, "volume": 1309740.0}, {"date": "2016-08-26", "close": 63.68, "volume": 2155025.0}, {"date": "2016-08-29", "close": 64.41, "volume": 1205779.0}, {"date": "2016-08-30", "close": 64.66, "volume": 1463169.0}, {"date": "2016-08-31", "close": 64.63, "volume": 1698953.0}, {"date": "2016-09-01", "close": 64.19, "volume": 2346029.0}, {"date": "2016-09-02", "close": 64.78, "volume": 1390535.0}, {"date": "2016-09-06", "close": 64.06, "volume": 1421518.0}, {"date": "2016-09-07", "close": 64.33, "volume": 1236504.0}, {"date": "2016-09-08", "close": 64.43, "volume": 1144090.0}, {"date": "2016-09-09", "close": 63.65, "volume": 1761062.0}, {"date": "2016-09-12", "close": 64.71, "volume": 2062740.0}, {"date": "2016-09-13", "close": 63.95, "volume": 2228295.0}, {"date": "2016-09-14", "close": 63.34, "volume": 2097465.0}, {"date": "2016-09-15", "close": 64.07, "volume": 1691268.0}, {"date": "2016-09-16", "close": 64.44, "volume": 2480597.0}, {"date": "2016-09-19", "close": 63.6, "volume": 1776819.0}, {"date": "2016-09-20", "close": 64.99, "volume": 1873187.0}, {"date": "2016-09-21", "close": 65.83, "volume": 1530014.0}, {"date": "2016-09-22", "close": 66.72, "volume": 1650635.0}, {"date": "2016-09-23", "close": 66.5, "volume": 1792714.0}, {"date": "2016-09-26", "close": 66.15, "volume": 1673784.0}, {"date": "2016-09-27", "close": 66.33, "volume": 1783990.0}, {"date": "2016-09-28", "close": 66.21, "volume": 1729884.0}, {"date": "2016-09-29", "close": 65.46, "volume": 1519131.0}, {"date": "2016-09-30", "close": 66.07, "volume": 3477786.0}, {"date": "2016-10-03", "close": 64.1, "volume": 2880196.0}, {"date": "2016-10-04", "close": 64.34, "volume": 1706899.0}, {"date": "2016-10-05", "close": 64.11, "volume": 1226443.0}, {"date": "2016-10-06", "close": 64.28, "volume": 1504149.0}, {"date": "2016-10-07", "close": 63.43, "volume": 1828383.0}, {"date": "2016-10-10", "close": 63.7, "volume": 1201493.0}, {"date": "2016-10-11", "close": 62.0, "volume": 2447966.0}, {"date": "2016-10-12", "close": 62.66, "volume": 2332950.0}, {"date": "2016-10-13", "close": 62.99, "volume": 1431767.0}, {"date": "2016-10-14", "close": 62.85, "volume": 1329729.0}, {"date": "2016-10-17", "close": 62.26, "volume": 1439796.0}, {"date": "2016-10-18", "close": 62.51, "volume": 1508531.0}, {"date": "2016-10-19", "close": 62.78, "volume": 1614675.0}, {"date": "2016-10-20", "close": 61.1, "volume": 2925253.0}, {"date": "2016-10-21", "close": 60.96, "volume": 2525925.0}, {"date": "2016-10-24", "close": 58.1, "volume": 6225225.0}, {"date": "2016-10-25", "close": 58.29, "volume": 2054019.0}, {"date": "2016-10-26", "close": 56.86, "volume": 2802741.0}, {"date": "2016-10-27", "close": 55.93, "volume": 1746966.0}, {"date": "2016-10-28", "close": 55.16, "volume": 2500821.0}, {"date": "2016-10-31", "close": 58.62, "volume": 6288921.0}, {"date": "2016-11-01", "close": 57.82, "volume": 2612538.0}, {"date": "2016-11-02", "close": 57.97, "volume": 2314506.0}, {"date": "2016-11-03", "close": 58.46, "volume": 3619741.0}, {"date": "2016-11-04", "close": 58.63, "volume": 3568049.0}, {"date": "2016-11-07", "close": 57.85, "volume": 1973666.0}, {"date": "2016-11-08", "close": 58.02, "volume": 1668393.0}, {"date": "2016-11-09", "close": 59.33, "volume": 2763533.0}, {"date": "2016-11-10", "close": 59.98, "volume": 2731405.0}, {"date": "2016-11-11", "close": 59.53, "volume": 2073420.0}, {"date": "2016-11-14", "close": 60.59, "volume": 2333526.0}, {"date": "2016-11-15", "close": 60.3, "volume": 1225390.0}, {"date": "2016-11-16", "close": 60.43, "volume": 1984325.0}, {"date": "2016-11-17", "close": 61.99, "volume": 2497765.0}, {"date": "2016-11-18", "close": 61.52, "volume": 3764862.0}, {"date": "2016-11-21", "close": 62.85, "volume": 3416345.0}, {"date": "2016-11-22", "close": 63.03, "volume": 2822172.0}, {"date": "2016-11-23", "close": 63.36, "volume": 2192169.0}, {"date": "2016-11-25", "close": 63.33, "volume": 936297.0}, {"date": "2016-11-28", "close": 63.2, "volume": 2166032.0}, {"date": "2016-11-29", "close": 63.66, "volume": 1983881.0}, {"date": "2016-11-30", "close": 63.35, "volume": 4754899.0}, {"date": "2016-12-01", "close": 64.59, "volume": 2777529.0}, {"date": "2016-12-02", "close": 64.23, "volume": 1906518.0}, {"date": "2016-12-05", "close": 64.11, "volume": 2100196.0}, {"date": "2016-12-06", "close": 64.1, "volume": 1367181.0}, {"date": "2016-12-07", "close": 64.01, "volume": 1626138.0}, {"date": "2016-12-08", "close": 66.28, "volume": 2457705.0}, {"date": "2016-12-09", "close": 66.49, "volume": 988676.0}, {"date": "2016-12-12", "close": 66.59, "volume": 2285951.0}, {"date": "2016-12-13", "close": 65.37, "volume": 2445874.0}, {"date": "2016-12-14", "close": 63.8, "volume": 3649461.0}, {"date": "2016-12-15", "close": 64.12, "volume": 1749017.0}, {"date": "2016-12-16", "close": 64.94, "volume": 3605723.0}, {"date": "2016-12-19", "close": 65.19, "volume": 1544562.0}, {"date": "2016-12-20", "close": 64.87, "volume": 963778.0}, {"date": "2016-12-21", "close": 64.67, "volume": 916601.0}, {"date": "2016-12-22", "close": 64.85, "volume": 1254542.0}, {"date": "2016-12-23", "close": 65.2, "volume": 453427.0}, {"date": "2016-12-27", "close": 65.01, "volume": 508039.0}, {"date": "2016-12-28", "close": 64.31, "volume": 564194.0}, {"date": "2016-12-29", "close": 64.36, "volume": 567001.0}, {"date": "2016-12-30", "close": 64.2, "volume": 783259.0}, {"date": "2017-01-03", "close": 65.09, "volume": 1086925.0}, {"date": "2017-01-04", "close": 66.31, "volume": 1118062.0}, {"date": "2017-01-05", "close": 65.71, "volume": 948141.0}, {"date": "2017-01-06", "close": 65.79, "volume": 647628.0}, {"date": "2017-01-09", "close": 63.38, "volume": 2612552.0}, {"date": "2017-01-10", "close": 63.63, "volume": 1762213.0}, {"date": "2017-01-11", "close": 63.19, "volume": 1950522.0}, {"date": "2017-01-12", "close": 63.41, "volume": 1499511.0}, {"date": "2017-01-13", "close": 63.93, "volume": 890029.0}, {"date": "2017-01-17", "close": 63.85, "volume": 981772.0}, {"date": "2017-01-18", "close": 63.89, "volume": 898425.0}, {"date": "2017-01-19", "close": 62.9, "volume": 1144537.0}, {"date": "2017-01-20", "close": 63.02, "volume": 1586434.0}, {"date": "2017-01-23", "close": 63.12, "volume": 918985.0}, {"date": "2017-01-24", "close": 63.56, "volume": 841278.0}, {"date": "2017-01-25", "close": 64.08, "volume": 1059429.0}, {"date": "2017-01-26", "close": 65.21, "volume": 2045304.0}, {"date": "2017-01-27", "close": 64.55, "volume": 896061.0}, {"date": "2017-01-30", "close": 63.35, "volume": 1220089.0}, {"date": "2017-01-31", "close": 63.75, "volume": 1006931.0}, {"date": "2017-02-01", "close": 64.63, "volume": 1474997.0}, {"date": "2017-02-02", "close": 64.78, "volume": 1272338.0}, {"date": "2017-02-03", "close": 65.32, "volume": 1411719.0}, {"date": "2017-02-06", "close": 64.62, "volume": 1005338.0}, {"date": "2017-02-07", "close": 64.27, "volume": 821208.0}, {"date": "2017-02-08", "close": 64.69, "volume": 1175323.0}, {"date": "2017-02-09", "close": 64.66, "volume": 1510358.0}, {"date": "2017-02-10", "close": 64.75, "volume": 743316.0}, {"date": "2017-02-13", "close": 64.81, "volume": 720063.0}, {"date": "2017-02-14", "close": 64.73, "volume": 1604447.0}, {"date": "2017-02-15", "close": 64.85, "volume": 1329863.0}, {"date": "2017-02-16", "close": 64.66, "volume": 1070831.0}, {"date": "2017-02-17", "close": 66.9, "volume": 3735731.0}, {"date": "2017-02-21", "close": 68.89, "volume": 3188240.0}, {"date": "2017-02-22", "close": 69.08, "volume": 1476026.0}, {"date": "2017-02-23", "close": 68.95, "volume": 2938942.0}, {"date": "2017-02-24", "close": 69.04, "volume": 881977.0}, {"date": "2017-02-27", "close": 69.19, "volume": 753258.0}, {"date": "2017-02-28", "close": 69.41, "volume": 2203621.0}, {"date": "2017-03-01", "close": 69.17, "volume": 1158183.0}, {"date": "2017-03-02", "close": 69.99, "volume": 1245275.0}, {"date": "2017-03-03", "close": 70.0, "volume": 881172.0}, {"date": "2017-03-06", "close": 69.42, "volume": 789733.0}, {"date": "2017-03-07", "close": 68.13, "volume": 1059182.0}, {"date": "2017-03-08", "close": 68.26, "volume": 760879.0}, {"date": "2017-03-09", "close": 68.29, "volume": 677481.0}, {"date": "2017-03-10", "close": 68.55, "volume": 572590.0}, {"date": "2017-03-13", "close": 68.75, "volume": 692128.0}, {"date": "2017-03-14", "close": 68.7, "volume": 1295958.0}, {"date": "2017-03-15", "close": 69.03, "volume": 1085996.0}, {"date": "2017-03-16", "close": 67.74, "volume": 864939.0}, {"date": "2017-03-17", "close": 67.8, "volume": 1721465.0}, {"date": "2017-03-20", "close": 67.41, "volume": 581165.0}, {"date": "2017-03-21", "close": 66.01, "volume": 1383810.0}, {"date": "2017-03-22", "close": 65.56, "volume": 1232239.0}, {"date": "2017-03-23", "close": 66.12, "volume": 1634997.0}, {"date": "2017-03-24", "close": 66.77, "volume": 970040.0}, {"date": "2017-03-27", "close": 66.93, "volume": 778882.0}, {"date": "2017-03-28", "close": 67.69, "volume": 1141274.0}, {"date": "2017-03-29", "close": 68.31, "volume": 1361956.0}, {"date": "2017-03-30", "close": 68.5, "volume": 918953.0}, {"date": "2017-03-31", "close": 67.97, "volume": 1013641.0}, {"date": "2017-04-03", "close": 67.64, "volume": 1098016.0}, {"date": "2017-04-04", "close": 67.18, "volume": 911940.0}, {"date": "2017-04-05", "close": 67.35, "volume": 798786.0}, {"date": "2017-04-06", "close": 67.76, "volume": 659045.0}, {"date": "2017-04-07", "close": 67.04, "volume": 796154.0}, {"date": "2017-04-10", "close": 68.27, "volume": 1241272.0}, {"date": "2017-04-11", "close": 68.31, "volume": 561841.0}, {"date": "2017-04-12", "close": 68.1, "volume": 688276.0}, {"date": "2017-04-13", "close": 67.78, "volume": 548082.0}, {"date": "2017-04-17", "close": 68.34, "volume": 827202.0}, {"date": "2017-04-18", "close": 67.72, "volume": 640823.0}, {"date": "2017-04-19", "close": 67.77, "volume": 781452.0}, {"date": "2017-04-20", "close": 68.43, "volume": 1042421.0}, {"date": "2017-04-21", "close": 67.74, "volume": 975679.0}, {"date": "2017-04-24", "close": 68.27, "volume": 878714.0}, {"date": "2017-04-25", "close": 68.5, "volume": 858986.0}, {"date": "2017-04-26", "close": 68.48, "volume": 1805200.0}, {"date": "2017-04-27", "close": 68.82, "volume": 926633.0}, {"date": "2017-04-28", "close": 69.01, "volume": 950633.0}, {"date": "2017-05-01", "close": 69.08, "volume": 1481574.0}, {"date": "2017-05-02", "close": 70.09, "volume": 1953285.0}, {"date": "2017-05-03", "close": 66.45, "volume": 3226139.0}, {"date": "2017-05-04", "close": 65.24, "volume": 2337052.0}, {"date": "2017-05-05", "close": 65.45, "volume": 1974895.0}, {"date": "2017-05-08", "close": 65.39, "volume": 1307101.0}, {"date": "2017-05-09", "close": 65.87, "volume": 1179287.0}, {"date": "2017-05-10", "close": 66.54, "volume": 1330910.0}, {"date": "2017-05-11", "close": 66.88, "volume": 1012756.0}, {"date": "2017-05-12", "close": 66.64, "volume": 911557.0}, {"date": "2017-05-15", "close": 66.03, "volume": 1258045.0}, {"date": "2017-05-16", "close": 62.09, "volume": 4902029.0}, {"date": "2017-05-17", "close": 63.95, "volume": 3119103.0}, {"date": "2017-05-18", "close": 64.1, "volume": 1593596.0}, {"date": "2017-05-19", "close": 64.57, "volume": 1549125.0}, {"date": "2017-05-22", "close": 64.7, "volume": 1505660.0}, {"date": "2017-05-23", "close": 64.88, "volume": 1282367.0}, {"date": "2017-05-24", "close": 64.77, "volume": 1262293.0}, {"date": "2017-05-25", "close": 66.27, "volume": 2150649.0}, {"date": "2017-05-26", "close": 64.75, "volume": 2171571.0}, {"date": "2017-05-30", "close": 65.2, "volume": 1403065.0}, {"date": "2017-05-31", "close": 66.26, "volume": 1768891.0}, {"date": "2017-06-01", "close": 67.42, "volume": 1318226.0}, {"date": "2017-06-02", "close": 66.43, "volume": 1393932.0}, {"date": "2017-06-05", "close": 65.69, "volume": 970768.0}, {"date": "2017-06-06", "close": 65.48, "volume": 809994.0}, {"date": "2017-06-07", "close": 64.05, "volume": 2455514.0}, {"date": "2017-06-08", "close": 63.61, "volume": 1869578.0}, {"date": "2017-06-09", "close": 64.47, "volume": 1038664.0}, {"date": "2017-06-12", "close": 65.22, "volume": 1529793.0}, {"date": "2017-06-13", "close": 65.61, "volume": 1024445.0}, {"date": "2017-06-14", "close": 65.97, "volume": 1045885.0}, {"date": "2017-06-15", "close": 65.56, "volume": 742737.0}, {"date": "2017-06-16", "close": 66.17, "volume": 1769123.0}, {"date": "2017-06-19", "close": 66.05, "volume": 970171.0}, {"date": "2017-06-20", "close": 65.08, "volume": 1233060.0}, {"date": "2017-06-21", "close": 64.29, "volume": 1464664.0}, {"date": "2017-06-22", "close": 65.07, "volume": 1972666.0}, {"date": "2017-06-23", "close": 64.89, "volume": 2131162.0}, {"date": "2017-06-26", "close": 64.45, "volume": 1149985.0}, {"date": "2017-06-27", "close": 64.12, "volume": 1005212.0}, {"date": "2017-06-28", "close": 64.72, "volume": 932358.0}, {"date": "2017-06-29", "close": 64.06, "volume": 880716.0}, {"date": "2017-06-30", "close": 64.76, "volume": 1671574.0}, {"date": "2017-07-03", "close": 64.38, "volume": 444299.0}, {"date": "2017-07-05", "close": 64.1, "volume": 1326858.0}, {"date": "2017-07-06", "close": 63.05, "volume": 1420868.0}, {"date": "2017-07-07", "close": 63.42, "volume": 1046154.0}, {"date": "2017-07-10", "close": 62.34, "volume": 2410320.0}, {"date": "2017-07-11", "close": 63.36, "volume": 1434631.0}, {"date": "2017-07-12", "close": 63.88, "volume": 1239040.0}, {"date": "2017-07-13", "close": 64.24, "volume": 800054.0}, {"date": "2017-07-14", "close": 64.7, "volume": 1359506.0}, {"date": "2017-07-17", "close": 65.27, "volume": 1359163.0}, {"date": "2017-07-18", "close": 65.21, "volume": 1505168.0}, {"date": "2017-07-19", "close": 65.41, "volume": 874702.0}, {"date": "2017-07-20", "close": 66.42, "volume": 1334299.0}, {"date": "2017-07-21", "close": 65.76, "volume": 1029831.0}, {"date": "2017-07-24", "close": 65.48, "volume": 996732.0}, {"date": "2017-07-25", "close": 65.37, "volume": 989545.0}, {"date": "2017-07-26", "close": 64.89, "volume": 866708.0}, {"date": "2017-07-27", "close": 64.88, "volume": 998645.0}, {"date": "2017-07-28", "close": 65.47, "volume": 763086.0}, {"date": "2017-07-31", "close": 64.78, "volume": 935040.0}, {"date": "2017-08-01", "close": 64.13, "volume": 1667008.0}, {"date": "2017-08-02", "close": 58.46, "volume": 4942609.0}, {"date": "2017-08-03", "close": 58.5, "volume": 2405555.0}, {"date": "2017-08-04", "close": 57.7, "volume": 1669657.0}, {"date": "2017-08-07", "close": 56.85, "volume": 1945833.0}, {"date": "2017-08-08", "close": 57.05, "volume": 2437361.0}, {"date": "2017-08-09", "close": 56.52, "volume": 2014633.0}, {"date": "2017-08-10", "close": 56.13, "volume": 1579825.0}, {"date": "2017-08-11", "close": 56.55, "volume": 1332371.0}, {"date": "2017-08-14", "close": 56.92, "volume": 2211434.0}, {"date": "2017-08-15", "close": 56.98, "volume": 1243308.0}, {"date": "2017-08-16", "close": 57.34, "volume": 951160.0}, {"date": "2017-08-17", "close": 56.56, "volume": 1010687.0}, {"date": "2017-08-18", "close": 56.23, "volume": 973264.0}, {"date": "2017-08-21", "close": 56.47, "volume": 1215821.0}, {"date": "2017-08-22", "close": 56.78, "volume": 1026435.0}, {"date": "2017-08-23", "close": 56.71, "volume": 865988.0}, {"date": "2017-08-24", "close": 56.94, "volume": 1261723.0}, {"date": "2017-08-25", "close": 57.23, "volume": 1178359.0}, {"date": "2017-08-28", "close": 57.32, "volume": 1053436.0}, {"date": "2017-08-29", "close": 57.07, "volume": 973652.0}, {"date": "2017-08-30", "close": 57.52, "volume": 1069909.0}, {"date": "2017-08-31", "close": 58.56, "volume": 1624246.0}, {"date": "2017-09-01", "close": 57.88, "volume": 1266888.0}, {"date": "2017-09-05", "close": 57.23, "volume": 1212477.0}, {"date": "2017-09-06", "close": 57.42, "volume": 1369857.0}, {"date": "2017-09-07", "close": 57.37, "volume": 1376736.0}, {"date": "2017-09-08", "close": 58.31, "volume": 925495.0}, {"date": "2017-09-11", "close": 59.8, "volume": 1917025.0}, {"date": "2017-09-12", "close": 60.29, "volume": 1911858.0}, {"date": "2017-09-13", "close": 59.78, "volume": 1221362.0}, {"date": "2017-09-14", "close": 59.71, "volume": 1234953.0}, {"date": "2017-09-15", "close": 59.63, "volume": 2126956.0}, {"date": "2017-09-18", "close": 60.71, "volume": 2169706.0}, {"date": "2017-09-19", "close": 59.28, "volume": 2036945.0}, {"date": "2017-09-20", "close": 60.53, "volume": 1919206.0}, {"date": "2017-09-21", "close": 61.26, "volume": 2206175.0}, {"date": "2017-09-22", "close": 57.49, "volume": 7743419.0}, {"date": "2017-09-25", "close": 57.68, "volume": 2343989.0}, {"date": "2017-09-26", "close": 58.47, "volume": 1787677.0}, {"date": "2017-09-27", "close": 58.31, "volume": 1736265.0}, {"date": "2017-09-28", "close": 58.47, "volume": 1472949.0}, {"date": "2017-09-29", "close": 59.39, "volume": 1370185.0}, {"date": "2017-10-02", "close": 60.18, "volume": 1762867.0}, {"date": "2017-10-03", "close": 60.91, "volume": 1095001.0}, {"date": "2017-10-04", "close": 59.92, "volume": 1484132.0}, {"date": "2017-10-05", "close": 60.38, "volume": 1503761.0}, {"date": "2017-10-06", "close": 59.82, "volume": 1222027.0}, {"date": "2017-10-09", "close": 53.89, "volume": 5943680.0}, {"date": "2017-10-10", "close": 54.32, "volume": 6166633.0}, {"date": "2017-10-11", "close": 54.56, "volume": 4317802.0}, {"date": "2017-10-12", "close": 54.4, "volume": 2202320.0}, {"date": "2017-10-13", "close": 54.73, "volume": 2479197.0}, {"date": "2017-10-16", "close": 56.93, "volume": 3385677.0}, {"date": "2017-10-17", "close": 56.49, "volume": 2239616.0}, {"date": "2017-10-18", "close": 57.72, "volume": 2787962.0}, {"date": "2017-10-19", "close": 58.7, "volume": 2148684.0}, {"date": "2017-10-20", "close": 59.35, "volume": 2567555.0}, {"date": "2017-10-23", "close": 61.0, "volume": 4153700.0}, {"date": "2017-10-24", "close": 62.5, "volume": 3234225.0}, {"date": "2017-10-25", "close": 62.6, "volume": 2474183.0}, {"date": "2017-10-26", "close": 61.53, "volume": 2426617.0}, {"date": "2017-10-27", "close": 61.89, "volume": 2234520.0}, {"date": "2017-10-30", "close": 61.07, "volume": 2069388.0}, {"date": "2017-10-31", "close": 60.74, "volume": 1629705.0}, {"date": "2017-11-01", "close": 59.83, "volume": 2528562.0}, {"date": "2017-11-02", "close": 59.52, "volume": 1639698.0}, {"date": "2017-11-03", "close": 59.91, "volume": 1533612.0}, {"date": "2017-11-06", "close": 59.41, "volume": 1671361.0}, {"date": "2017-11-07", "close": 58.96, "volume": 2025330.0}, {"date": "2017-11-08", "close": 54.34, "volume": 7409715.0}, {"date": "2017-11-09", "close": 55.11, "volume": 2957574.0}, {"date": "2017-11-10", "close": 55.0, "volume": 1805697.0}, {"date": "2017-11-13", "close": 54.99, "volume": 1329544.0}, {"date": "2017-11-14", "close": 54.66, "volume": 1058447.0}, {"date": "2017-11-15", "close": 54.38, "volume": 1234811.0}, {"date": "2017-11-16", "close": 55.64, "volume": 1556603.0}, {"date": "2017-11-17", "close": 54.91, "volume": 1688157.0}, {"date": "2017-11-20", "close": 54.76, "volume": 1387643.0}, {"date": "2017-11-21", "close": 55.17, "volume": 1203542.0}, {"date": "2017-11-22", "close": 55.39, "volume": 2084689.0}, {"date": "2017-11-24", "close": 57.15, "volume": 1950984.0}, {"date": "2017-11-27", "close": 57.99, "volume": 2886900.0}, {"date": "2017-11-28", "close": 58.48, "volume": 1653954.0}, {"date": "2017-11-29", "close": 60.64, "volume": 2626907.0}, {"date": "2017-11-30", "close": 61.06, "volume": 2521707.0}, {"date": "2017-12-01", "close": 61.11, "volume": 2025622.0}, {"date": "2017-12-04", "close": 61.93, "volume": 2796818.0}, {"date": "2017-12-05", "close": 60.93, "volume": 1316434.0}, {"date": "2017-12-06", "close": 69.2, "volume": 9734418.0}, {"date": "2017-12-07", "close": 67.14, "volume": 4089280.0}, {"date": "2017-12-08", "close": 67.71, "volume": 2582227.0}, {"date": "2017-12-11", "close": 69.51, "volume": 2441099.0}, {"date": "2017-12-12", "close": 70.4, "volume": 2538900.0}, {"date": "2017-12-13", "close": 71.3, "volume": 2478713.0}, {"date": "2017-12-14", "close": 69.03, "volume": 2700666.0}, {"date": "2017-12-15", "close": 70.52, "volume": 3010422.0}, {"date": "2017-12-18", "close": 71.07, "volume": 2238849.0}, {"date": "2017-12-19", "close": 71.8, "volume": 1946306.0}, {"date": "2017-12-20", "close": 71.75, "volume": 1662793.0}, {"date": "2017-12-21", "close": 71.9, "volume": 1193706.0}, {"date": "2017-12-22", "close": 71.98, "volume": 642687.0}, {"date": "2017-12-26", "close": 72.1, "volume": 728732.0}, {"date": "2017-12-27", "close": 72.31, "volume": 614243.0}, {"date": "2017-12-28", "close": 72.36, "volume": 714187.0}, {"date": "2017-12-29", "close": 72.25, "volume": 728191.0}, {"date": "2018-01-02", "close": 72.54, "volume": 1198768.0}, {"date": "2018-01-03", "close": 72.91, "volume": 1301125.0}, {"date": "2018-01-04", "close": 74.85, "volume": 2283799.0}, {"date": "2018-01-05", "close": 75.53, "volume": 1930361.0}, {"date": "2018-01-08", "close": 75.66, "volume": 1860797.0}, {"date": "2018-01-09", "close": 77.47, "volume": 1483349.0}, {"date": "2018-01-10", "close": 78.07, "volume": 1575601.0}, {"date": "2018-01-11", "close": 80.03, "volume": 2360504.0}, {"date": "2018-01-12", "close": 79.13, "volume": 1440371.0}, {"date": "2018-01-16", "close": 79.15, "volume": 1240331.0}, {"date": "2018-01-17", "close": 79.06, "volume": 1378993.0}, {"date": "2018-01-18", "close": 78.19, "volume": 1082874.0}, {"date": "2018-01-19", "close": 78.61, "volume": 966926.0}, {"date": "2018-01-22", "close": 78.95, "volume": 907796.0}, {"date": "2018-01-23", "close": 79.04, "volume": 790871.0}, {"date": "2018-01-24", "close": 78.64, "volume": 859407.0}, {"date": "2018-01-25", "close": 78.96, "volume": 588558.0}, {"date": "2018-01-26", "close": 79.1, "volume": 1105793.0}, {"date": "2018-01-29", "close": 79.09, "volume": 1320848.0}, {"date": "2018-01-30", "close": 78.93, "volume": 1311916.0}, {"date": "2018-01-31", "close": 78.04, "volume": 1714321.0}, {"date": "2018-02-01", "close": 77.55, "volume": 1896685.0}, {"date": "2018-02-02", "close": 75.65, "volume": 1575264.0}, {"date": "2018-02-05", "close": 72.84, "volume": 1743105.0}, {"date": "2018-02-06", "close": 74.03, "volume": 1578392.0}, {"date": "2018-02-07", "close": 74.66, "volume": 1009043.0}, {"date": "2018-02-08", "close": 71.91, "volume": 1337120.0}, {"date": "2018-02-09", "close": 72.97, "volume": 1937782.0}, {"date": "2018-02-12", "close": 73.41, "volume": 1388096.0}, {"date": "2018-02-13", "close": 73.54, "volume": 1735952.0}, {"date": "2018-02-14", "close": 74.75, "volume": 2581787.0}, {"date": "2018-02-15", "close": 73.84, "volume": 1841981.0}, {"date": "2018-02-16", "close": 73.65, "volume": 1302583.0}, {"date": "2018-02-20", "close": 72.77, "volume": 1364135.0}, {"date": "2018-02-21", "close": 72.55, "volume": 1085030.0}, {"date": "2018-02-22", "close": 72.07, "volume": 1311657.0}, {"date": "2018-02-23", "close": 73.18, "volume": 1061121.0}, {"date": "2018-02-26", "close": 73.5, "volume": 856156.0}, {"date": "2018-02-27", "close": 73.67, "volume": 1042163.0}, {"date": "2018-02-28", "close": 72.02, "volume": 1242406.0}, {"date": "2018-03-01", "close": 70.45, "volume": 2449493.0}, {"date": "2018-03-02", "close": 71.91, "volume": 1462926.0}, {"date": "2018-03-05", "close": 72.19, "volume": 1224230.0}, {"date": "2018-03-06", "close": 72.06, "volume": 1141232.0}, {"date": "2018-03-07", "close": 72.19, "volume": 1032483.0}, {"date": "2018-03-08", "close": 72.6, "volume": 958708.0}, {"date": "2018-03-09", "close": 72.46, "volume": 1489183.0}, {"date": "2018-03-12", "close": 72.26, "volume": 2354160.0}, {"date": "2018-03-13", "close": 70.19, "volume": 2477046.0}, {"date": "2018-03-14", "close": 70.03, "volume": 2570810.0}, {"date": "2018-03-15", "close": 69.45, "volume": 1528929.0}, {"date": "2018-03-16", "close": 68.53, "volume": 3341861.0}, {"date": "2018-03-19", "close": 68.41, "volume": 2033130.0}, {"date": "2018-03-20", "close": 66.37, "volume": 2680371.0}, {"date": "2018-03-21", "close": 66.84, "volume": 2123165.0}, {"date": "2018-03-22", "close": 65.79, "volume": 1635049.0}, {"date": "2018-03-23", "close": 65.0, "volume": 1571393.0}, {"date": "2018-03-26", "close": 65.64, "volume": 1511954.0}, {"date": "2018-03-27", "close": 65.34, "volume": 1146361.0}, {"date": "2018-03-28", "close": 66.0, "volume": 1776524.0}, {"date": "2018-03-29", "close": 65.94, "volume": 1682295.0}, {"date": "2018-04-02", "close": 63.79, "volume": 2434508.0}, {"date": "2018-04-03", "close": 64.35, "volume": 1316719.0}, {"date": "2018-04-04", "close": 63.67, "volume": 2450879.0}, {"date": "2018-04-05", "close": 64.19, "volume": 1788204.0}, {"date": "2018-04-06", "close": 63.03, "volume": 2009422.0}, {"date": "2018-04-09", "close": 62.77, "volume": 1457668.0}, {"date": "2018-04-10", "close": 63.18, "volume": 1644106.0}, {"date": "2018-04-11", "close": 62.96, "volume": 1246312.0}, {"date": "2018-04-12", "close": 62.87, "volume": 1125281.0}, {"date": "2018-04-13", "close": 62.9, "volume": 1172058.0}, {"date": "2018-04-16", "close": 63.17, "volume": 1286668.0}, {"date": "2018-04-17", "close": 63.08, "volume": 1263288.0}, {"date": "2018-04-18", "close": 64.16, "volume": 1285293.0}, {"date": "2018-04-19", "close": 64.12, "volume": 1450341.0}, {"date": "2018-04-20", "close": 63.75, "volume": 1159443.0}, {"date": "2018-04-23", "close": 63.09, "volume": 1266523.0}, {"date": "2018-04-24", "close": 62.85, "volume": 1315896.0}, {"date": "2018-04-25", "close": 63.3, "volume": 1412280.0}, {"date": "2018-04-26", "close": 62.94, "volume": 963084.0}, {"date": "2018-04-27", "close": 63.22, "volume": 1268279.0}, {"date": "2018-04-30", "close": 62.79, "volume": 1519910.0}, {"date": "2018-05-01", "close": 63.12, "volume": 1763557.0}, {"date": "2018-05-02", "close": 63.38, "volume": 1490957.0}, {"date": "2018-05-03", "close": 63.3, "volume": 2483090.0}, {"date": "2018-05-04", "close": 66.38, "volume": 4007129.0}, {"date": "2018-05-07", "close": 66.02, "volume": 2224212.0}, {"date": "2018-05-08", "close": 64.16, "volume": 1957048.0}, {"date": "2018-05-09", "close": 64.8, "volume": 1541186.0}, {"date": "2018-05-10", "close": 65.77, "volume": 1196712.0}, {"date": "2018-05-11", "close": 66.01, "volume": 1541906.0}, {"date": "2018-05-14", "close": 66.6, "volume": 905604.0}, {"date": "2018-05-15", "close": 66.29, "volume": 1226092.0}, {"date": "2018-05-16", "close": 66.83, "volume": 1387601.0}, {"date": "2018-05-17", "close": 67.58, "volume": 1012135.0}, {"date": "2018-05-18", "close": 68.12, "volume": 1205670.0}, {"date": "2018-05-21", "close": 67.92, "volume": 1012200.0}, {"date": "2018-05-22", "close": 67.92, "volume": 744964.0}, {"date": "2018-05-23", "close": 68.53, "volume": 1458760.0}, {"date": "2018-05-24", "close": 68.09, "volume": 1266527.0}, {"date": "2018-05-25", "close": 67.89, "volume": 875526.0}, {"date": "2018-05-29", "close": 67.05, "volume": 1257873.0}, {"date": "2018-05-30", "close": 68.36, "volume": 1340567.0}, {"date": "2018-05-31", "close": 66.84, "volume": 1751141.0}, {"date": "2018-06-01", "close": 67.09, "volume": 1264579.0}, {"date": "2018-06-04", "close": 66.91, "volume": 1774843.0}, {"date": "2018-06-05", "close": 67.39, "volume": 1185158.0}, {"date": "2018-06-06", "close": 68.7, "volume": 1474746.0}, {"date": "2018-06-07", "close": 68.94, "volume": 1553914.0}, {"date": "2018-06-08", "close": 71.05, "volume": 2102463.0}, {"date": "2018-06-11", "close": 72.11, "volume": 3179915.0}, {"date": "2018-06-12", "close": 71.76, "volume": 1414393.0}, {"date": "2018-06-13", "close": 70.97, "volume": 1528471.0}, {"date": "2018-06-14", "close": 71.04, "volume": 1760762.0}, {"date": "2018-06-15", "close": 73.47, "volume": 3350519.0}, {"date": "2018-06-18", "close": 72.91, "volume": 2016757.0}, {"date": "2018-06-19", "close": 72.97, "volume": 1755605.0}, {"date": "2018-06-20", "close": 72.44, "volume": 1313444.0}, {"date": "2018-06-21", "close": 72.08, "volume": 1171452.0}, {"date": "2018-06-22", "close": 71.95, "volume": 2690541.0}, {"date": "2018-06-25", "close": 71.31, "volume": 2218927.0}, {"date": "2018-06-26", "close": 71.51, "volume": 573663.0}, {"date": "2018-06-27", "close": 70.8, "volume": 715037.0}, {"date": "2018-06-28", "close": 70.15, "volume": 1204497.0}, {"date": "2018-06-29", "close": 69.44, "volume": 1348395.0}, {"date": "2018-07-02", "close": 69.48, "volume": 1114818.0}, {"date": "2018-07-03", "close": 69.17, "volume": 827785.0}, {"date": "2018-07-05", "close": 69.27, "volume": 1648176.0}, {"date": "2018-07-06", "close": 70.22, "volume": 800739.0}, {"date": "2018-07-09", "close": 70.62, "volume": 1666409.0}, {"date": "2018-07-10", "close": 70.6, "volume": 1065588.0}, {"date": "2018-07-11", "close": 69.64, "volume": 892079.0}, {"date": "2018-07-12", "close": 71.5, "volume": 1571093.0}, {"date": "2018-07-13", "close": 71.77, "volume": 827093.0}, {"date": "2018-07-16", "close": 71.71, "volume": 928761.0}, {"date": "2018-07-17", "close": 71.32, "volume": 801801.0}, {"date": "2018-07-18", "close": 70.61, "volume": 766600.0}, {"date": "2018-07-19", "close": 70.57, "volume": 831038.0}, {"date": "2018-07-20", "close": 69.98, "volume": 951689.0}, {"date": "2018-07-23", "close": 70.88, "volume": 809419.0}, {"date": "2018-07-24", "close": 70.07, "volume": 1090694.0}, {"date": "2018-07-25", "close": 69.48, "volume": 795478.0}, {"date": "2018-07-26", "close": 70.18, "volume": 1203026.0}, {"date": "2018-07-27", "close": 69.67, "volume": 670600.0}, {"date": "2018-07-30", "close": 69.81, "volume": 885219.0}, {"date": "2018-07-31", "close": 70.28, "volume": 1034846.0}, {"date": "2018-08-01", "close": 70.34, "volume": 1562310.0}, {"date": "2018-08-02", "close": 74.1, "volume": 2144534.0}, {"date": "2018-08-03", "close": 74.55, "volume": 866074.0}, {"date": "2018-08-06", "close": 73.03, "volume": 1003983.0}, {"date": "2018-08-07", "close": 72.84, "volume": 826071.0}, {"date": "2018-08-08", "close": 73.34, "volume": 864505.0}, {"date": "2018-08-09", "close": 72.65, "volume": 847202.0}, {"date": "2018-08-10", "close": 71.79, "volume": 772984.0}, {"date": "2018-08-13", "close": 72.05, "volume": 766498.0}, {"date": "2018-08-14", "close": 72.18, "volume": 1075046.0}, {"date": "2018-08-15", "close": 71.89, "volume": 1024838.0}, {"date": "2018-08-16", "close": 72.87, "volume": 1080929.0}, {"date": "2018-08-17", "close": 72.49, "volume": 1439171.0}, {"date": "2018-08-20", "close": 72.46, "volume": 1254055.0}, {"date": "2018-08-21", "close": 72.3, "volume": 1192305.0}, {"date": "2018-08-22", "close": 72.05, "volume": 954360.0}, {"date": "2018-08-23", "close": 72.02, "volume": 779804.0}, {"date": "2018-08-24", "close": 72.83, "volume": 871505.0}, {"date": "2018-08-27", "close": 72.16, "volume": 1310368.0}, {"date": "2018-08-28", "close": 72.22, "volume": 900373.0}, {"date": "2018-08-29", "close": 73.05, "volume": 2197804.0}, {"date": "2018-08-30", "close": 66.51, "volume": 5077659.0}, {"date": "2018-08-31", "close": 69.29, "volume": 3386132.0}, {"date": "2018-09-04", "close": 67.68, "volume": 1433193.0}, {"date": "2018-09-05", "close": 67.09, "volume": 2222885.0}, {"date": "2018-09-06", "close": 67.83, "volume": 1355832.0}, {"date": "2018-09-07", "close": 67.24, "volume": 949180.0}, {"date": "2018-09-10", "close": 67.39, "volume": 1094441.0}, {"date": "2018-09-11", "close": 66.56, "volume": 989926.0}, {"date": "2018-09-12", "close": 67.56, "volume": 1513682.0}, {"date": "2018-09-13", "close": 71.33, "volume": 2618580.0}, {"date": "2018-09-14", "close": 70.78, "volume": 1151393.0}, {"date": "2018-09-17", "close": 70.36, "volume": 1115830.0}, {"date": "2018-09-18", "close": 70.71, "volume": 1113446.0}, {"date": "2018-09-19", "close": 70.15, "volume": 850688.0}, {"date": "2018-09-20", "close": 70.42, "volume": 947032.0}, {"date": "2018-09-21", "close": 69.92, "volume": 4237138.0}, {"date": "2018-09-24", "close": 70.14, "volume": 1725965.0}, {"date": "2018-09-25", "close": 69.94, "volume": 1105145.0}, {"date": "2018-09-26", "close": 70.13, "volume": 882443.0}, {"date": "2018-09-27", "close": 71.24, "volume": 1254959.0}, {"date": "2018-09-28", "close": 71.63, "volume": 1564745.0}, {"date": "2018-10-01", "close": 74.04, "volume": 3123011.0}, {"date": "2018-10-02", "close": 72.75, "volume": 1243551.0}, {"date": "2018-10-03", "close": 72.42, "volume": 1072093.0}, {"date": "2018-10-04", "close": 72.83, "volume": 1043113.0}, {"date": "2018-10-05", "close": 72.05, "volume": 762047.0}, {"date": "2018-10-08", "close": 73.3, "volume": 1197019.0}, {"date": "2018-10-09", "close": 74.84, "volume": 1399167.0}, {"date": "2018-10-10", "close": 73.01, "volume": 1505556.0}, {"date": "2018-10-11", "close": 70.17, "volume": 1670805.0}, {"date": "2018-10-12", "close": 68.93, "volume": 2135970.0}, {"date": "2018-10-15", "close": 69.96, "volume": 1137472.0}, {"date": "2018-10-16", "close": 70.43, "volume": 1101467.0}, {"date": "2018-10-17", "close": 68.36, "volume": 3569612.0}, {"date": "2018-10-18", "close": 68.95, "volume": 2295081.0}, {"date": "2018-10-19", "close": 67.65, "volume": 1016209.0}, {"date": "2018-10-22", "close": 66.99, "volume": 1367860.0}, {"date": "2018-10-23", "close": 67.89, "volume": 1266473.0}, {"date": "2018-10-24", "close": 65.33, "volume": 2172352.0}, {"date": "2018-10-25", "close": 65.34, "volume": 1883264.0}, {"date": "2018-10-26", "close": 65.08, "volume": 1402223.0}, {"date": "2018-10-29", "close": 66.09, "volume": 1892521.0}, {"date": "2018-10-30", "close": 66.76, "volume": 1325497.0}, {"date": "2018-10-31", "close": 67.34, "volume": 1871573.0}, {"date": "2018-11-01", "close": 68.53, "volume": 1447536.0}, {"date": "2018-11-02", "close": 67.66, "volume": 1670846.0}, {"date": "2018-11-05", "close": 68.57, "volume": 2022624.0}, {"date": "2018-11-06", "close": 69.25, "volume": 1344402.0}, {"date": "2018-11-07", "close": 76.08, "volume": 6252856.0}, {"date": "2018-11-08", "close": 70.15, "volume": 5964075.0}, {"date": "2018-11-09", "close": 69.7, "volume": 2486230.0}, {"date": "2018-11-12", "close": 68.2, "volume": 1704172.0}, {"date": "2018-11-13", "close": 64.47, "volume": 2442837.0}, {"date": "2018-11-14", "close": 64.35, "volume": 1714936.0}, {"date": "2018-11-15", "close": 64.64, "volume": 1509415.0}, {"date": "2018-11-16", "close": 62.43, "volume": 2222035.0}, {"date": "2018-11-19", "close": 60.45, "volume": 1738823.0}, {"date": "2018-11-20", "close": 58.69, "volume": 1511637.0}, {"date": "2018-11-21", "close": 59.63, "volume": 1020891.0}, {"date": "2018-11-23", "close": 59.66, "volume": 419429.0}, {"date": "2018-11-26", "close": 60.78, "volume": 1388260.0}, {"date": "2018-11-27", "close": 62.68, "volume": 2527543.0}, {"date": "2018-11-28", "close": 65.61, "volume": 2356897.0}, {"date": "2018-11-29", "close": 65.66, "volume": 1049160.0}, {"date": "2018-11-30", "close": 66.06, "volume": 1703656.0}, {"date": "2018-12-03", "close": 66.38, "volume": 1105770.0}, {"date": "2018-12-04", "close": 64.07, "volume": 2224750.0}, {"date": "2018-12-06", "close": 61.82, "volume": 2881051.0}, {"date": "2018-12-07", "close": 58.96, "volume": 2015061.0}, {"date": "2018-12-10", "close": 58.01, "volume": 1958364.0}, {"date": "2018-12-11", "close": 57.57, "volume": 1184396.0}, {"date": "2018-12-12", "close": 58.52, "volume": 1210151.0}, {"date": "2018-12-13", "close": 59.4, "volume": 1609523.0}, {"date": "2018-12-14", "close": 58.02, "volume": 1862061.0}, {"date": "2018-12-17", "close": 56.7, "volume": 1858055.0}, {"date": "2018-12-18", "close": 55.08, "volume": 1793347.0}, {"date": "2018-12-19", "close": 53.38, "volume": 2543012.0}, {"date": "2018-12-20", "close": 51.22, "volume": 2552340.0}, {"date": "2018-12-21", "close": 49.82, "volume": 3627772.0}, {"date": "2018-12-24", "close": 48.73, "volume": 676613.0}, {"date": "2018-12-26", "close": 50.82, "volume": 1151659.0}, {"date": "2018-12-27", "close": 50.68, "volume": 1536447.0}, {"date": "2018-12-28", "close": 50.37, "volume": 1116068.0}, {"date": "2018-12-31", "close": 51.46, "volume": 1029538.0}, {"date": "2019-01-02", "close": 51.73, "volume": 1123321.0}, {"date": "2019-01-03", "close": 50.98, "volume": 1568822.0}, {"date": "2019-01-04", "close": 54.0, "volume": 2489714.0}, {"date": "2019-01-07", "close": 54.37, "volume": 1374724.0}, {"date": "2019-01-08", "close": 54.06, "volume": 1885580.0}, {"date": "2019-01-09", "close": 53.92, "volume": 1151645.0}, {"date": "2019-01-10", "close": 55.16, "volume": 1025163.0}, {"date": "2019-01-11", "close": 56.07, "volume": 1689566.0}, {"date": "2019-01-14", "close": 55.96, "volume": 3042680.0}, {"date": "2019-01-15", "close": 56.77, "volume": 1238686.0}, {"date": "2019-01-16", "close": 57.27, "volume": 1786558.0}, {"date": "2019-01-17", "close": 56.72, "volume": 943819.0}, {"date": "2019-01-18", "close": 57.37, "volume": 1284384.0}, {"date": "2019-01-22", "close": 56.85, "volume": 1037760.0}, {"date": "2019-01-23", "close": 56.96, "volume": 924414.0}, {"date": "2019-01-24", "close": 56.39, "volume": 2347963.0}, {"date": "2019-01-25", "close": 57.09, "volume": 1633773.0}, {"date": "2019-01-28", "close": 56.07, "volume": 1295147.0}, {"date": "2019-01-29", "close": 56.61, "volume": 1211322.0}, {"date": "2019-01-30", "close": 55.84, "volume": 1574702.0}, {"date": "2019-01-31", "close": 56.13, "volume": 1728699.0}, {"date": "2019-02-01", "close": 56.3, "volume": 2301390.0}, {"date": "2019-02-04", "close": 56.6, "volume": 1120420.0}, {"date": "2019-02-05", "close": 56.85, "volume": 1593752.0}, {"date": "2019-02-06", "close": 56.15, "volume": 1151136.0}, {"date": "2019-02-07", "close": 57.03, "volume": 1774629.0}, {"date": "2019-02-08", "close": 56.13, "volume": 1224865.0}, {"date": "2019-02-11", "close": 55.99, "volume": 1464013.0}, {"date": "2019-02-12", "close": 57.36, "volume": 2430817.0}, {"date": "2019-02-13", "close": 57.92, "volume": 1758966.0}, {"date": "2019-02-14", "close": 58.09, "volume": 3564576.0}, {"date": "2019-02-15", "close": 59.1, "volume": 2415083.0}, {"date": "2019-02-19", "close": 59.14, "volume": 1722104.0}, {"date": "2019-02-20", "close": 59.06, "volume": 1001086.0}, {"date": "2019-02-21", "close": 59.21, "volume": 1182796.0}, {"date": "2019-02-22", "close": 58.7, "volume": 1214469.0}, {"date": "2019-02-25", "close": 58.24, "volume": 1011271.0}, {"date": "2019-02-26", "close": 57.99, "volume": 973888.0}, {"date": "2019-02-27", "close": 56.92, "volume": 1364393.0}, {"date": "2019-02-28", "close": 56.9, "volume": 1476044.0}, {"date": "2019-03-01", "close": 57.05, "volume": 1479832.0}, {"date": "2019-03-04", "close": 55.44, "volume": 2244548.0}, {"date": "2019-03-05", "close": 53.1, "volume": 3651567.0}, {"date": "2019-03-06", "close": 51.04, "volume": 3483465.0}, {"date": "2019-03-07", "close": 50.54, "volume": 2726595.0}, {"date": "2019-03-08", "close": 49.95, "volume": 2330534.0}, {"date": "2019-03-11", "close": 50.47, "volume": 1336316.0}, {"date": "2019-03-12", "close": 51.33, "volume": 1461875.0}, {"date": "2019-03-13", "close": 53.6, "volume": 2984596.0}, {"date": "2019-03-14", "close": 53.58, "volume": 1887478.0}, {"date": "2019-03-15", "close": 53.53, "volume": 2110871.0}, {"date": "2019-03-18", "close": 52.07, "volume": 4191424.0}, {"date": "2019-03-19", "close": 53.91, "volume": 2249963.0}, {"date": "2019-03-20", "close": 53.71, "volume": 1817351.0}, {"date": "2019-03-21", "close": 55.0, "volume": 2284165.0}, {"date": "2019-03-22", "close": 54.05, "volume": 1275208.0}, {"date": "2019-03-25", "close": 53.24, "volume": 1021731.0}, {"date": "2019-03-26", "close": 53.09, "volume": 1143913.0}, {"date": "2019-03-27", "close": 53.48, "volume": 1551411.0}, {"date": "2019-03-28", "close": 53.52, "volume": 921254.0}, {"date": "2019-03-29", "close": 54.29, "volume": 692245.0}, {"date": "2019-04-01", "close": 54.92, "volume": 744473.0}, {"date": "2019-04-02", "close": 54.6, "volume": 1363693.0}, {"date": "2019-04-03", "close": 55.27, "volume": 1498243.0}, {"date": "2019-04-04", "close": 55.11, "volume": 736620.0}, {"date": "2019-04-05", "close": 55.95, "volume": 1790149.0}, {"date": "2019-04-08", "close": 55.24, "volume": 567194.0}, {"date": "2019-04-09", "close": 55.11, "volume": 984157.0}, {"date": "2019-04-10", "close": 55.9, "volume": 1253445.0}, {"date": "2019-04-11", "close": 54.63, "volume": 1046939.0}, {"date": "2019-04-12", "close": 54.54, "volume": 898171.0}, {"date": "2019-04-15", "close": 55.17, "volume": 652322.0}, {"date": "2019-04-16", "close": 55.32, "volume": 2574941.0}, {"date": "2019-04-17", "close": 51.05, "volume": 3318156.0}, {"date": "2019-04-18", "close": 52.23, "volume": 1975427.0}, {"date": "2019-04-22", "close": 51.1, "volume": 1507631.0}, {"date": "2019-04-23", "close": 53.03, "volume": 1484950.0}, {"date": "2019-04-24", "close": 54.03, "volume": 1593873.0}, {"date": "2019-04-25", "close": 53.89, "volume": 1909304.0}, {"date": "2019-04-26", "close": 55.61, "volume": 1257924.0}, {"date": "2019-04-29", "close": 56.15, "volume": 1437633.0}, {"date": "2019-04-30", "close": 55.24, "volume": 897571.0}, {"date": "2019-05-01", "close": 55.6, "volume": 964373.0}, {"date": "2019-05-02", "close": 56.51, "volume": 1131870.0}, {"date": "2019-05-03", "close": 56.99, "volume": 1570208.0}, {"date": "2019-05-06", "close": 57.79, "volume": 2288442.0}, {"date": "2019-05-07", "close": 56.6, "volume": 1462029.0}, {"date": "2019-05-08", "close": 51.76, "volume": 4087975.0}, {"date": "2019-05-09", "close": 52.38, "volume": 1996087.0}, {"date": "2019-05-10", "close": 52.11, "volume": 1352474.0}, {"date": "2019-05-13", "close": 51.18, "volume": 1613879.0}, {"date": "2019-05-14", "close": 51.24, "volume": 1447902.0}, {"date": "2019-05-15", "close": 50.22, "volume": 1599322.0}, {"date": "2019-05-16", "close": 50.0, "volume": 1215370.0}, {"date": "2019-05-17", "close": 49.23, "volume": 1862325.0}, {"date": "2019-05-20", "close": 48.87, "volume": 1546774.0}, {"date": "2019-05-21", "close": 49.6, "volume": 1486843.0}, {"date": "2019-05-22", "close": 49.25, "volume": 929026.0}, {"date": "2019-05-23", "close": 48.15, "volume": 1467189.0}, {"date": "2019-05-24", "close": 47.56, "volume": 1221036.0}, {"date": "2019-05-28", "close": 46.92, "volume": 1494432.0}, {"date": "2019-05-29", "close": 44.39, "volume": 2938602.0}, {"date": "2019-05-30", "close": 44.64, "volume": 1604770.0}, {"date": "2019-05-31", "close": 43.42, "volume": 1680275.0}, {"date": "2019-06-03", "close": 45.3, "volume": 2411986.0}, {"date": "2019-06-04", "close": 47.0, "volume": 2354208.0}, {"date": "2019-06-05", "close": 46.62, "volume": 1653944.0}, {"date": "2019-06-06", "close": 46.56, "volume": 1202900.0}, {"date": "2019-06-07", "close": 47.69, "volume": 1650906.0}, {"date": "2019-06-10", "close": 47.99, "volume": 738518.0}, {"date": "2019-06-11", "close": 48.23, "volume": 1116219.0}, {"date": "2019-06-12", "close": 48.08, "volume": 1429177.0}, {"date": "2019-06-13", "close": 49.03, "volume": 1548207.0}, {"date": "2019-06-14", "close": 48.88, "volume": 772725.0}, {"date": "2019-06-17", "close": 49.25, "volume": 774401.0}, {"date": "2019-06-18", "close": 49.74, "volume": 911392.0}, {"date": "2019-06-19", "close": 51.27, "volume": 2787585.0}, {"date": "2019-06-20", "close": 52.41, "volume": 2970857.0}, {"date": "2019-06-21", "close": 53.09, "volume": 3248937.0}, {"date": "2019-06-24", "close": 53.41, "volume": 2357719.0}, {"date": "2019-06-25", "close": 54.27, "volume": 2208860.0}, {"date": "2019-06-26", "close": 54.84, "volume": 2214233.0}, {"date": "2019-06-27", "close": 55.41, "volume": 2192711.0}, {"date": "2019-06-28", "close": 56.26, "volume": 2588448.0}, {"date": "2019-07-01", "close": 56.09, "volume": 2059802.0}, {"date": "2019-07-02", "close": 56.74, "volume": 1501362.0}, {"date": "2019-07-03", "close": 57.4, "volume": 965008.0}, {"date": "2019-07-05", "close": 58.27, "volume": 1103038.0}, {"date": "2019-07-08", "close": 55.51, "volume": 2289399.0}, {"date": "2019-07-09", "close": 52.55, "volume": 6672049.0}, {"date": "2019-07-10", "close": 54.65, "volume": 3384217.0}, {"date": "2019-07-11", "close": 56.41, "volume": 2915693.0}, {"date": "2019-07-12", "close": 56.9, "volume": 2171217.0}, {"date": "2019-07-15", "close": 56.95, "volume": 2009312.0}, {"date": "2019-07-16", "close": 57.7, "volume": 1625444.0}, {"date": "2019-07-17", "close": 56.65, "volume": 1280047.0}, {"date": "2019-07-18", "close": 56.74, "volume": 1530430.0}, {"date": "2019-07-19", "close": 56.05, "volume": 1104726.0}, {"date": "2019-07-22", "close": 58.8, "volume": 5914659.0}, {"date": "2019-07-23", "close": 59.3, "volume": 4015406.0}, {"date": "2019-07-24", "close": 59.56, "volume": 2732022.0}, {"date": "2019-07-25", "close": 58.93, "volume": 2791930.0}, {"date": "2019-07-26", "close": 59.4, "volume": 2103079.0}, {"date": "2019-07-29", "close": 59.66, "volume": 3052694.0}, {"date": "2019-07-30", "close": 60.1, "volume": 2827052.0}, {"date": "2019-07-31", "close": 59.85, "volume": 2704491.0}, {"date": "2019-08-01", "close": 59.34, "volume": 4593369.0}, {"date": "2019-08-02", "close": 60.1, "volume": 5380045.0}, {"date": "2019-08-05", "close": 58.63, "volume": 3716957.0}, {"date": "2019-08-06", "close": 58.96, "volume": 2979869.0}, {"date": "2019-08-07", "close": 59.75, "volume": 4517235.0}, {"date": "2019-08-08", "close": 59.79, "volume": 2923996.0}, {"date": "2019-08-09", "close": 59.69, "volume": 2308031.0}, {"date": "2019-08-12", "close": 59.02, "volume": 5006492.0}, {"date": "2019-08-13", "close": 59.39, "volume": 5004311.0}, {"date": "2019-08-14", "close": 58.17, "volume": 7590429.0}, {"date": "2019-08-15", "close": 58.36, "volume": 6606975.0}, {"date": "2019-08-16", "close": 57.82, "volume": 8253741.0}, {"date": "2019-08-19", "close": 56.97, "volume": 8259908.0}, {"date": "2019-08-20", "close": 55.91, "volume": 3900145.0}, {"date": "2019-08-21", "close": 56.58, "volume": 3069459.0}, {"date": "2019-08-22", "close": 55.96, "volume": 4685546.0}, {"date": "2019-08-23", "close": 54.7, "volume": 3886492.0}, {"date": "2019-08-26", "close": 55.05, "volume": 2799208.0}, {"date": "2019-08-27", "close": 53.78, "volume": 2975598.0}, {"date": "2019-08-28", "close": 54.47, "volume": 2331052.0}, {"date": "2019-08-29", "close": 55.51, "volume": 2022399.0}, {"date": "2019-08-30", "close": 56.37, "volume": 4940013.0}, {"date": "2019-09-03", "close": 58.54, "volume": 4177865.0}, {"date": "2019-09-04", "close": 59.15, "volume": 2933259.0}, {"date": "2019-09-05", "close": 57.98, "volume": 2059728.0}, {"date": "2019-09-06", "close": 59.37, "volume": 2169073.0}, {"date": "2019-09-09", "close": 61.17, "volume": 3287015.0}, {"date": "2019-09-10", "close": 61.66, "volume": 2613562.0}, {"date": "2019-09-11", "close": 59.81, "volume": 2026455.0}, {"date": "2019-09-12", "close": 60.3, "volume": 2875828.0}, {"date": "2019-09-13", "close": 61.86, "volume": 3611025.0}, {"date": "2019-09-16", "close": 63.28, "volume": 2963643.0}, {"date": "2019-09-17", "close": 61.65, "volume": 1781194.0}, {"date": "2019-09-18", "close": 61.3, "volume": 1453788.0}, {"date": "2019-09-19", "close": 59.75, "volume": 5053191.0}, {"date": "2019-09-20", "close": 60.04, "volume": 3969920.0}, {"date": "2019-09-23", "close": 59.35, "volume": 1651984.0}, {"date": "2019-09-24", "close": 57.37, "volume": 2345119.0}, {"date": "2019-09-25", "close": 57.78, "volume": 1673451.0}, {"date": "2019-09-26", "close": 56.0, "volume": 2013684.0}, {"date": "2019-09-27", "close": 56.32, "volume": 1506549.0}, {"date": "2019-09-30", "close": 57.07, "volume": 1561897.0}, {"date": "2019-10-01", "close": 56.66, "volume": 1527128.0}, {"date": "2019-10-02", "close": 55.6, "volume": 1573493.0}, {"date": "2019-10-03", "close": 55.87, "volume": 925983.0}, {"date": "2019-10-04", "close": 56.0, "volume": 1042267.0}, {"date": "2019-10-07", "close": 55.67, "volume": 1530667.0}, {"date": "2019-10-08", "close": 54.2, "volume": 1864395.0}, {"date": "2019-10-09", "close": 55.21, "volume": 1559433.0}, {"date": "2019-10-10", "close": 55.82, "volume": 1502229.0}, {"date": "2019-10-11", "close": 56.44, "volume": 1450372.0}, {"date": "2019-10-14", "close": 55.67, "volume": 1043336.0}, {"date": "2019-10-15", "close": 56.72, "volume": 1370192.0}, {"date": "2019-10-16", "close": 57.01, "volume": 858652.0}, {"date": "2019-10-17", "close": 57.85, "volume": 869276.0}, {"date": "2019-10-18", "close": 58.69, "volume": 1522915.0}, {"date": "2019-10-21", "close": 58.66, "volume": 1380044.0}, {"date": "2019-10-22", "close": 59.21, "volume": 1187690.0}, {"date": "2019-10-23", "close": 59.12, "volume": 857595.0}, {"date": "2019-10-24", "close": 58.05, "volume": 889749.0}, {"date": "2019-10-25", "close": 57.83, "volume": 1458527.0}, {"date": "2019-10-28", "close": 57.84, "volume": 1295978.0}, {"date": "2019-10-29", "close": 58.95, "volume": 1367337.0}, {"date": "2019-10-30", "close": 58.97, "volume": 987882.0}, {"date": "2019-10-31", "close": 58.6, "volume": 819942.0}, {"date": "2019-11-01", "close": 59.54, "volume": 1289342.0}, {"date": "2019-11-04", "close": 61.48, "volume": 1556660.0}, {"date": "2019-11-05", "close": 62.44, "volume": 1738950.0}, {"date": "2019-11-06", "close": 70.51, "volume": 6007870.0}, {"date": "2019-11-07", "close": 69.19, "volume": 2701708.0}, {"date": "2019-11-08", "close": 69.85, "volume": 2488602.0}, {"date": "2019-11-11", "close": 69.43, "volume": 1348800.0}, {"date": "2019-11-12", "close": 69.93, "volume": 1282689.0}, {"date": "2019-11-13", "close": 69.3, "volume": 1473912.0}, {"date": "2019-11-14", "close": 68.93, "volume": 1538405.0}, {"date": "2019-11-15", "close": 70.83, "volume": 2878021.0}, {"date": "2019-11-18", "close": 71.04, "volume": 1576420.0}, {"date": "2019-11-19", "close": 72.41, "volume": 2250818.0}, {"date": "2019-11-20", "close": 72.5, "volume": 1498003.0}, {"date": "2019-11-21", "close": 72.09, "volume": 1853769.0}, {"date": "2019-11-22", "close": 72.48, "volume": 1107556.0}, {"date": "2019-11-25", "close": 73.39, "volume": 1687874.0}, {"date": "2019-11-26", "close": 72.58, "volume": 1653366.0}, {"date": "2019-11-27", "close": 72.69, "volume": 745001.0}, {"date": "2019-11-29", "close": 71.77, "volume": 605554.0}, {"date": "2019-12-02", "close": 71.93, "volume": 1276027.0}, {"date": "2019-12-03", "close": 72.29, "volume": 1601774.0}, {"date": "2019-12-04", "close": 72.56, "volume": 1371793.0}, {"date": "2019-12-05", "close": 72.51, "volume": 1321707.0}, {"date": "2019-12-06", "close": 72.7, "volume": 1821749.0}, {"date": "2019-12-09", "close": 72.11, "volume": 1301030.0}, {"date": "2019-12-10", "close": 72.31, "volume": 1090028.0}, {"date": "2019-12-11", "close": 72.63, "volume": 857571.0}, {"date": "2019-12-12", "close": 73.24, "volume": 1036497.0}, {"date": "2019-12-13", "close": 72.71, "volume": 1214909.0}, {"date": "2019-12-16", "close": 72.48, "volume": 2052116.0}, {"date": "2019-12-17", "close": 71.58, "volume": 1685984.0}, {"date": "2019-12-18", "close": 73.45, "volume": 1749646.0}, {"date": "2019-12-19", "close": 73.75, "volume": 2012774.0}, {"date": "2019-12-20", "close": 73.7, "volume": 4078504.0}, {"date": "2019-12-23", "close": 74.23, "volume": 955074.0}, {"date": "2019-12-24", "close": 75.02, "volume": 595254.0}, {"date": "2019-12-26", "close": 74.77, "volume": 476988.0}, {"date": "2019-12-27", "close": 74.75, "volume": 689960.0}, {"date": "2019-12-30", "close": 74.08, "volume": 684858.0}, {"date": "2019-12-31", "close": 75.03, "volume": 1177203.0}, {"date": "2020-01-02", "close": 75.25, "volume": 1310658.0}, {"date": "2020-01-03", "close": 75.08, "volume": 937725.0}, {"date": "2020-01-06", "close": 75.55, "volume": 1668537.0}, {"date": "2020-01-07", "close": 75.11, "volume": 1177945.0}, {"date": "2020-01-08", "close": 75.53, "volume": 1217893.0}, {"date": "2020-01-09", "close": 75.58, "volume": 1404355.0}, {"date": "2020-01-10", "close": 75.95, "volume": 852446.0}, {"date": "2020-01-13", "close": 76.92, "volume": 921172.0}, {"date": "2020-01-14", "close": 77.75, "volume": 823275.0}, {"date": "2020-01-15", "close": 78.05, "volume": 669232.0}, {"date": "2020-01-16", "close": 78.99, "volume": 588929.0}, {"date": "2020-01-17", "close": 79.47, "volume": 815553.0}, {"date": "2020-01-21", "close": 79.9, "volume": 1028188.0}, {"date": "2020-01-22", "close": 80.55, "volume": 860233.0}, {"date": "2020-01-23", "close": 80.5, "volume": 970205.0}, {"date": "2020-01-24", "close": 83.19, "volume": 2203909.0}, {"date": "2020-01-27", "close": 82.03, "volume": 1086671.0}, {"date": "2020-01-28", "close": 82.9, "volume": 546907.0}, {"date": "2020-01-29", "close": 83.08, "volume": 1009809.0}, {"date": "2020-01-30", "close": 82.66, "volume": 1006752.0}, {"date": "2020-01-31", "close": 79.87, "volume": 1723517.0}, {"date": "2020-02-03", "close": 79.22, "volume": 708918.0}, {"date": "2020-02-04", "close": 80.67, "volume": 701783.0}, {"date": "2020-02-05", "close": 82.17, "volume": 836612.0}, {"date": "2020-02-06", "close": 83.07, "volume": 1135762.0}, {"date": "2020-02-07", "close": 81.34, "volume": 1194923.0}, {"date": "2020-02-10", "close": 82.75, "volume": 1414386.0}, {"date": "2020-02-11", "close": 88.5, "volume": 3517371.0}, {"date": "2020-02-12", "close": 87.0, "volume": 2203571.0}, {"date": "2020-02-13", "close": 86.24, "volume": 1025222.0}, {"date": "2020-02-14", "close": 85.98, "volume": 863642.0}, {"date": "2020-02-18", "close": 85.4, "volume": 1146842.0}, {"date": "2020-02-19", "close": 85.49, "volume": 777787.0}, {"date": "2020-02-20", "close": 84.65, "volume": 859196.0}, {"date": "2020-02-21", "close": 84.09, "volume": 755418.0}, {"date": "2020-02-24", "close": 82.86, "volume": 1393647.0}, {"date": "2020-02-25", "close": 81.05, "volume": 2456621.0}, {"date": "2020-02-26", "close": 81.04, "volume": 1276259.0}, {"date": "2020-02-27", "close": 79.23, "volume": 2633073.0}, {"date": "2020-02-28", "close": 77.62, "volume": 2977006.0}, {"date": "2020-03-02", "close": 82.23, "volume": 1701399.0}, {"date": "2020-03-03", "close": 77.56, "volume": 2513074.0}, {"date": "2020-03-04", "close": 82.7, "volume": 2078908.0}, {"date": "2020-03-05", "close": 81.11, "volume": 1299376.0}, {"date": "2020-03-06", "close": 81.84, "volume": 1951977.0}, {"date": "2020-03-09", "close": 77.2, "volume": 2564748.0}, {"date": "2020-03-10", "close": 77.72, "volume": 2069652.0}, {"date": "2020-03-11", "close": 74.87, "volume": 2692702.0}, {"date": "2020-03-12", "close": 68.25, "volume": 3071485.0}, {"date": "2020-03-13", "close": 75.95, "volume": 3427171.0}, {"date": "2020-03-16", "close": 71.74, "volume": 2446480.0}, {"date": "2020-03-17", "close": 75.13, "volume": 3082690.0}, {"date": "2020-03-18", "close": 75.25, "volume": 2514890.0}, {"date": "2020-03-19", "close": 71.34, "volume": 2250820.0}, {"date": "2020-03-20", "close": 64.99, "volume": 3321796.0}, {"date": "2020-03-23", "close": 65.74, "volume": 1743853.0}, {"date": "2020-03-24", "close": 68.65, "volume": 2066203.0}, {"date": "2020-03-25", "close": 70.2, "volume": 1620600.0}, {"date": "2020-03-26", "close": 73.74, "volume": 1380277.0}, {"date": "2020-03-27", "close": 73.09, "volume": 921046.0}, {"date": "2020-03-30", "close": 76.41, "volume": 1235240.0}, {"date": "2020-03-31", "close": 76.06, "volume": 1699946.0}, {"date": "2020-04-01", "close": 72.6, "volume": 1430612.0}, {"date": "2020-04-02", "close": 70.3, "volume": 1896927.0}, {"date": "2020-04-03", "close": 65.52, "volume": 2429805.0}, {"date": "2020-04-06", "close": 71.01, "volume": 1709610.0}, {"date": "2020-04-07", "close": 71.99, "volume": 1700690.0}, {"date": "2020-04-08", "close": 76.96, "volume": 1618813.0}, {"date": "2020-04-09", "close": 74.82, "volume": 1313321.0}, {"date": "2020-04-13", "close": 73.59, "volume": 1144111.0}, {"date": "2020-04-14", "close": 76.82, "volume": 1379475.0}, {"date": "2020-04-15", "close": 76.26, "volume": 1213565.0}, {"date": "2020-04-16", "close": 76.65, "volume": 1231284.0}, {"date": "2020-04-17", "close": 78.16, "volume": 1119950.0}, {"date": "2020-04-20", "close": 77.52, "volume": 1360977.0}, {"date": "2020-04-21", "close": 72.53, "volume": 1109907.0}, {"date": "2020-04-22", "close": 72.41, "volume": 770555.0}, {"date": "2020-04-23", "close": 73.35, "volume": 772185.0}, {"date": "2020-04-24", "close": 74.0, "volume": 958832.0}, {"date": "2020-04-27", "close": 78.95, "volume": 1163250.0}, {"date": "2020-04-28", "close": 78.61, "volume": 1189313.0}, {"date": "2020-04-29", "close": 81.59, "volume": 1287708.0}, {"date": "2020-04-30", "close": 79.01, "volume": 1465000.0}, {"date": "2020-05-01", "close": 76.51, "volume": 989161.0}, {"date": "2020-05-04", "close": 75.12, "volume": 826045.0}, {"date": "2020-05-05", "close": 78.87, "volume": 1335047.0}, {"date": "2020-05-06", "close": 82.35, "volume": 2101801.0}, {"date": "2020-05-07", "close": 80.16, "volume": 1800512.0}, {"date": "2020-05-08", "close": 80.76, "volume": 1247996.0}, {"date": "2020-05-11", "close": 81.13, "volume": 851697.0}, {"date": "2020-05-12", "close": 78.91, "volume": 863723.0}, {"date": "2020-05-13", "close": 78.99, "volume": 1140459.0}, {"date": "2020-05-14", "close": 78.14, "volume": 1093009.0}, {"date": "2020-05-15", "close": 79.25, "volume": 694495.0}, {"date": "2020-05-18", "close": 80.71, "volume": 876941.0}, {"date": "2020-05-19", "close": 80.21, "volume": 1019587.0}, {"date": "2020-05-20", "close": 79.97, "volume": 727459.0}, {"date": "2020-05-21", "close": 78.73, "volume": 891339.0}, {"date": "2020-05-22", "close": 76.81, "volume": 917260.0}, {"date": "2020-05-26", "close": 78.02, "volume": 1098398.0}, {"date": "2020-05-27", "close": 78.71, "volume": 1445512.0}, {"date": "2020-05-28", "close": 79.47, "volume": 1080126.0}, {"date": "2020-05-29", "close": 80.96, "volume": 2024659.0}, {"date": "2020-06-01", "close": 80.34, "volume": 804452.0}, {"date": "2020-06-02", "close": 80.86, "volume": 816634.0}, {"date": "2020-06-03", "close": 79.72, "volume": 979224.0}, {"date": "2020-06-04", "close": 82.39, "volume": 1958766.0}, {"date": "2020-06-05", "close": 88.28, "volume": 2848998.0}, {"date": "2020-06-08", "close": 87.0, "volume": 2208392.0}, {"date": "2020-06-09", "close": 84.5, "volume": 1226343.0}, {"date": "2020-06-10", "close": 82.9, "volume": 1202966.0}, {"date": "2020-06-11", "close": 79.95, "volume": 1364266.0}, {"date": "2020-06-12", "close": 78.25, "volume": 1306406.0}, {"date": "2020-06-15", "close": 78.53, "volume": 887758.0}, {"date": "2020-06-16", "close": 78.97, "volume": 870637.0}, {"date": "2020-06-17", "close": 78.24, "volume": 1082845.0}, {"date": "2020-06-18", "close": 78.13, "volume": 962552.0}, {"date": "2020-06-19", "close": 79.55, "volume": 2071793.0}, {"date": "2020-06-22", "close": 78.95, "volume": 802926.0}, {"date": "2020-06-23", "close": 79.2, "volume": 902017.0}, {"date": "2020-06-24", "close": 77.18, "volume": 1199681.0}, {"date": "2020-06-25", "close": 77.5, "volume": 727525.0}, {"date": "2020-06-26", "close": 75.56, "volume": 1847120.0}, {"date": "2020-06-29", "close": 77.21, "volume": 583090.0}, {"date": "2020-06-30", "close": 79.14, "volume": 757384.0}, {"date": "2020-07-01", "close": 80.64, "volume": 885907.0}, {"date": "2020-07-02", "close": 81.05, "volume": 880488.0}, {"date": "2020-07-06", "close": 81.22, "volume": 1145109.0}, {"date": "2020-07-07", "close": 81.99, "volume": 1053043.0}, {"date": "2020-07-08", "close": 81.91, "volume": 886294.0}, {"date": "2020-07-09", "close": 79.74, "volume": 983142.0}, {"date": "2020-07-10", "close": 81.19, "volume": 580721.0}, {"date": "2020-07-13", "close": 79.57, "volume": 1129276.0}, {"date": "2020-07-14", "close": 81.95, "volume": 801216.0}, {"date": "2020-07-15", "close": 84.54, "volume": 863405.0}, {"date": "2020-07-16", "close": 84.81, "volume": 576878.0}, {"date": "2020-07-17", "close": 85.11, "volume": 736142.0}, {"date": "2020-07-20", "close": 85.51, "volume": 696233.0}, {"date": "2020-07-21", "close": 86.0, "volume": 646977.0}, {"date": "2020-07-22", "close": 87.12, "volume": 577561.0}, {"date": "2020-07-23", "close": 87.68, "volume": 513518.0}, {"date": "2020-07-24", "close": 87.33, "volume": 446201.0}, {"date": "2020-07-27", "close": 88.49, "volume": 354617.0}, {"date": "2020-07-28", "close": 87.99, "volume": 474952.0}, {"date": "2020-07-29", "close": 91.3, "volume": 896714.0}, {"date": "2020-07-30", "close": 91.12, "volume": 1369260.0}, {"date": "2020-07-31", "close": 87.39, "volume": 1830827.0}, {"date": "2020-08-03", "close": 87.21, "volume": 909526.0}, {"date": "2020-08-04", "close": 83.57, "volume": 1212062.0}, {"date": "2020-08-05", "close": 82.92, "volume": 1135777.0}, {"date": "2020-08-06", "close": 82.29, "volume": 904017.0}, {"date": "2020-08-07", "close": 82.37, "volume": 773439.0}, {"date": "2020-08-10", "close": 82.6, "volume": 765062.0}, {"date": "2020-08-11", "close": 81.73, "volume": 1318032.0}, {"date": "2020-08-12", "close": 82.46, "volume": 781736.0}, {"date": "2020-08-13", "close": 81.67, "volume": 501258.0}, {"date": "2020-08-14", "close": 82.17, "volume": 399307.0}, {"date": "2020-08-17", "close": 86.26, "volume": 1270250.0}, {"date": "2020-08-18", "close": 86.54, "volume": 1005373.0}, {"date": "2020-08-19", "close": 86.21, "volume": 661311.0}, {"date": "2020-08-20", "close": 86.72, "volume": 1163708.0}, {"date": "2020-08-21", "close": 86.8, "volume": 815206.0}, {"date": "2020-08-24", "close": 87.57, "volume": 749434.0}, {"date": "2020-08-25", "close": 87.71, "volume": 578059.0}, {"date": "2020-08-26", "close": 87.52, "volume": 562712.0}, {"date": "2020-08-27", "close": 86.95, "volume": 1124129.0}, {"date": "2020-08-28", "close": 86.94, "volume": 916367.0}, {"date": "2020-08-31", "close": 86.76, "volume": 1351365.0}, {"date": "2020-09-01", "close": 87.34, "volume": 1061467.0}, {"date": "2020-09-02", "close": 89.44, "volume": 1221640.0}, {"date": "2020-09-03", "close": 87.49, "volume": 898477.0}, {"date": "2020-09-04", "close": 87.06, "volume": 1920663.0}, {"date": "2020-09-08", "close": 85.0, "volume": 2312563.0}, {"date": "2020-09-09", "close": 87.97, "volume": 1030826.0}, {"date": "2020-09-10", "close": 87.59, "volume": 1054509.0}, {"date": "2020-09-11", "close": 88.05, "volume": 1659103.0}, {"date": "2020-09-14", "close": 87.79, "volume": 2959253.0}, {"date": "2020-09-15", "close": 89.84, "volume": 2145437.0}, {"date": "2020-09-16", "close": 91.84, "volume": 1129619.0}, {"date": "2020-09-17", "close": 90.14, "volume": 1295175.0}, {"date": "2020-09-18", "close": 87.32, "volume": 2445033.0}, {"date": "2020-09-21", "close": 85.12, "volume": 1400016.0}, {"date": "2020-09-22", "close": 84.64, "volume": 1592257.0}, {"date": "2020-09-23", "close": 82.41, "volume": 1234430.0}, {"date": "2020-09-24", "close": 81.56, "volume": 1192754.0}, {"date": "2020-09-25", "close": 83.9, "volume": 1903355.0}, {"date": "2020-09-28", "close": 84.5, "volume": 901804.0}, {"date": "2020-09-29", "close": 84.14, "volume": 855020.0}, {"date": "2020-09-30", "close": 85.65, "volume": 1151531.0}, {"date": "2020-10-01", "close": 82.82, "volume": 2617674.0}, {"date": "2020-10-02", "close": 84.29, "volume": 1125519.0}, {"date": "2020-10-05", "close": 86.63, "volume": 1024785.0}, {"date": "2020-10-06", "close": 85.31, "volume": 1216130.0}, {"date": "2020-10-07", "close": 87.19, "volume": 905628.0}, {"date": "2020-10-08", "close": 88.6, "volume": 721493.0}, {"date": "2020-10-09", "close": 87.86, "volume": 932832.0}, {"date": "2020-10-12", "close": 88.91, "volume": 723186.0}, {"date": "2020-10-13", "close": 88.35, "volume": 420744.0}, {"date": "2020-10-14", "close": 88.87, "volume": 528359.0}, {"date": "2020-10-15", "close": 88.91, "volume": 509069.0}, {"date": "2020-10-16", "close": 90.78, "volume": 1219862.0}, {"date": "2020-10-19", "close": 89.56, "volume": 703810.0}, {"date": "2020-10-20", "close": 89.7, "volume": 617125.0}, {"date": "2020-10-21", "close": 89.61, "volume": 639713.0}, {"date": "2020-10-22", "close": 90.68, "volume": 510631.0}, {"date": "2020-10-23", "close": 91.05, "volume": 532264.0}, {"date": "2020-10-26", "close": 89.71, "volume": 665183.0}, {"date": "2020-10-27", "close": 89.15, "volume": 502042.0}, {"date": "2020-10-28", "close": 86.27, "volume": 889371.0}, {"date": "2020-10-29", "close": 85.77, "volume": 1099370.0}, {"date": "2020-10-30", "close": 86.25, "volume": 1085202.0}, {"date": "2020-11-02", "close": 89.07, "volume": 1056844.0}, {"date": "2020-11-03", "close": 92.95, "volume": 1042850.0}, {"date": "2020-11-04", "close": 96.04, "volume": 1013748.0}, {"date": "2020-11-05", "close": 98.15, "volume": 909370.0}, {"date": "2020-11-06", "close": 98.62, "volume": 517069.0}, {"date": "2020-11-09", "close": 102.33, "volume": 1235212.0}, {"date": "2020-11-10", "close": 107.17, "volume": 1019374.0}, {"date": "2020-11-11", "close": 106.32, "volume": 959040.0}, {"date": "2020-11-12", "close": 107.18, "volume": 1062903.0}, {"date": "2020-11-13", "close": 110.55, "volume": 771983.0}, {"date": "2020-11-16", "close": 113.14, "volume": 887449.0}, {"date": "2020-11-17", "close": 113.39, "volume": 872712.0}, {"date": "2020-11-18", "close": 108.32, "volume": 1161427.0}, {"date": "2020-11-19", "close": 107.63, "volume": 1189844.0}, {"date": "2020-11-20", "close": 109.85, "volume": 717699.0}, {"date": "2020-11-23", "close": 110.02, "volume": 976690.0}, {"date": "2020-11-24", "close": 109.67, "volume": 862275.0}, {"date": "2020-11-25", "close": 109.6, "volume": 766196.0}, {"date": "2020-11-27", "close": 109.88, "volume": 263464.0}, {"date": "2020-11-30", "close": 109.85, "volume": 1188512.0}, {"date": "2020-12-01", "close": 108.59, "volume": 583480.0}, {"date": "2020-12-02", "close": 108.36, "volume": 772399.0}, {"date": "2020-12-03", "close": 105.42, "volume": 1403574.0}, {"date": "2020-12-04", "close": 109.3, "volume": 601957.0}, {"date": "2020-12-07", "close": 108.46, "volume": 770749.0}, {"date": "2020-12-08", "close": 110.38, "volume": 516825.0}, {"date": "2020-12-09", "close": 111.3, "volume": 569452.0}, {"date": "2020-12-10", "close": 111.91, "volume": 506547.0}, {"date": "2020-12-11", "close": 108.32, "volume": 645652.0}, {"date": "2020-12-14", "close": 109.19, "volume": 872809.0}, {"date": "2020-12-15", "close": 112.39, "volume": 592569.0}, {"date": "2020-12-16", "close": 113.04, "volume": 639451.0}, {"date": "2020-12-17", "close": 115.73, "volume": 625451.0}, {"date": "2020-12-18", "close": 115.36, "volume": 2538075.0}, {"date": "2020-12-21", "close": 115.75, "volume": 758918.0}, {"date": "2020-12-22", "close": 115.18, "volume": 597301.0}, {"date": "2020-12-23", "close": 115.0, "volume": 522041.0}, {"date": "2020-12-24", "close": 115.13, "volume": 161890.0}, {"date": "2020-12-28", "close": 115.45, "volume": 397256.0}, {"date": "2020-12-29", "close": 116.0, "volume": 549298.0}, {"date": "2020-12-30", "close": 115.5, "volume": 386524.0}, {"date": "2020-12-31", "close": 117.4, "volume": 324056.0}, {"date": "2021-01-04", "close": 116.5, "volume": 784855.0}, {"date": "2021-01-05", "close": 116.55, "volume": 660472.0}, {"date": "2021-01-06", "close": 120.55, "volume": 956631.0}, {"date": "2021-01-07", "close": 122.21, "volume": 857641.0}, {"date": "2021-01-08", "close": 123.89, "volume": 551185.0}, {"date": "2021-01-11", "close": 123.12, "volume": 507948.0}, {"date": "2021-01-12", "close": 123.8, "volume": 669669.0}, {"date": "2021-01-13", "close": 120.76, "volume": 774999.0}, {"date": "2021-01-14", "close": 119.64, "volume": 546470.0}, {"date": "2021-01-15", "close": 118.75, "volume": 693335.0}, {"date": "2021-01-19", "close": 118.1, "volume": 514413.0}, {"date": "2021-01-20", "close": 120.32, "volume": 571426.0}, {"date": "2021-01-21", "close": 119.32, "volume": 366574.0}, {"date": "2021-01-22", "close": 119.59, "volume": 345269.0}, {"date": "2021-01-25", "close": 118.56, "volume": 429737.0}, {"date": "2021-01-26", "close": 119.26, "volume": 416022.0}, {"date": "2021-01-27", "close": 117.85, "volume": 616389.0}, {"date": "2021-01-28", "close": 117.89, "volume": 607517.0}, {"date": "2021-01-29", "close": 117.37, "volume": 915465.0}, {"date": "2021-02-01", "close": 118.81, "volume": 798568.0}, {"date": "2021-02-02", "close": 111.64, "volume": 1477963.0}, {"date": "2021-02-03", "close": 110.49, "volume": 1544845.0}, {"date": "2021-02-04", "close": 109.54, "volume": 753396.0}, {"date": "2021-02-05", "close": 109.18, "volume": 793236.0}, {"date": "2021-02-08", "close": 110.2, "volume": 1296109.0}, {"date": "2021-02-09", "close": 111.0, "volume": 947685.0}, {"date": "2021-02-10", "close": 113.39, "volume": 769791.0}, {"date": "2021-02-11", "close": 113.33, "volume": 878333.0}, {"date": "2021-02-12", "close": 104.99, "volume": 1573332.0}, {"date": "2021-02-16", "close": 104.18, "volume": 2291151.0}, {"date": "2021-02-17", "close": 103.11, "volume": 1118881.0}, {"date": "2021-02-18", "close": 100.12, "volume": 1202692.0}, {"date": "2021-02-19", "close": 102.07, "volume": 1061262.0}, {"date": "2021-02-22", "close": 99.98, "volume": 731161.0}, {"date": "2021-02-23", "close": 101.28, "volume": 734224.0}, {"date": "2021-02-24", "close": 102.89, "volume": 835845.0}, {"date": "2021-02-25", "close": 102.14, "volume": 538400.0}, {"date": "2021-02-26", "close": 102.13, "volume": 849443.0}, {"date": "2021-03-01", "close": 102.85, "volume": 702929.0}, {"date": "2021-03-02", "close": 103.52, "volume": 719270.0}, {"date": "2021-03-03", "close": 102.78, "volume": 533965.0}, {"date": "2021-03-04", "close": 103.82, "volume": 1062355.0}, {"date": "2021-03-05", "close": 105.54, "volume": 751474.0}, {"date": "2021-03-08", "close": 107.61, "volume": 590762.0}, {"date": "2021-03-09", "close": 107.63, "volume": 654014.0}, {"date": "2021-03-10", "close": 107.11, "volume": 666812.0}, {"date": "2021-03-11", "close": 107.68, "volume": 466378.0}, {"date": "2021-03-12", "close": 108.44, "volume": 679354.0}, {"date": "2021-03-15", "close": 108.93, "volume": 412285.0}, {"date": "2021-03-16", "close": 107.64, "volume": 561118.0}, {"date": "2021-03-17", "close": 107.73, "volume": 482157.0}, {"date": "2021-03-18", "close": 109.19, "volume": 520584.0}, {"date": "2021-03-19", "close": 109.83, "volume": 1230655.0}, {"date": "2021-03-22", "close": 110.04, "volume": 532606.0}, {"date": "2021-03-23", "close": 107.02, "volume": 627253.0}, {"date": "2021-03-24", "close": 109.03, "volume": 487965.0}, {"date": "2021-03-25", "close": 110.86, "volume": 627701.0}, {"date": "2021-03-26", "close": 108.77, "volume": 856496.0}, {"date": "2021-03-29", "close": 110.05, "volume": 817091.0}, {"date": "2021-03-30", "close": 109.48, "volume": 475788.0}, {"date": "2021-03-31", "close": 107.77, "volume": 663199.0}, {"date": "2021-04-01", "close": 105.44, "volume": 1069076.0}, {"date": "2021-04-05", "close": 106.8, "volume": 1024689.0}, {"date": "2021-04-06", "close": 106.95, "volume": 638558.0}, {"date": "2021-04-07", "close": 106.69, "volume": 547850.0}, {"date": "2021-04-08", "close": 106.86, "volume": 862064.0}, {"date": "2021-04-09", "close": 109.0, "volume": 472841.0}, {"date": "2021-04-12", "close": 109.88, "volume": 570982.0}, {"date": "2021-04-13", "close": 107.46, "volume": 1028055.0}, {"date": "2021-04-14", "close": 108.23, "volume": 654307.0}, {"date": "2021-04-15", "close": 109.85, "volume": 764278.0}, {"date": "2021-04-16", "close": 113.11, "volume": 1760826.0}, {"date": "2021-04-19", "close": 110.78, "volume": 825973.0}, {"date": "2021-04-20", "close": 112.2, "volume": 670003.0}, {"date": "2021-04-21", "close": 113.54, "volume": 523017.0}, {"date": "2021-04-22", "close": 112.45, "volume": 614557.0}, {"date": "2021-04-23", "close": 113.6, "volume": 604861.0}, {"date": "2021-04-26", "close": 113.35, "volume": 506895.0}, {"date": "2021-04-27", "close": 112.36, "volume": 487189.0}, {"date": "2021-04-28", "close": 113.31, "volume": 689809.0}, {"date": "2021-04-29", "close": 114.47, "volume": 781127.0}, {"date": "2021-04-30", "close": 116.53, "volume": 1330249.0}, {"date": "2021-05-03", "close": 120.92, "volume": 838961.0}, {"date": "2021-05-04", "close": 123.36, "volume": 714991.0}, {"date": "2021-05-05", "close": 122.52, "volume": 535358.0}, {"date": "2021-05-06", "close": 124.3, "volume": 645785.0}, {"date": "2021-05-07", "close": 126.8, "volume": 482082.0}, {"date": "2021-05-10", "close": 127.98, "volume": 587074.0}, {"date": "2021-05-11", "close": 124.61, "volume": 488398.0}, {"date": "2021-05-12", "close": 122.78, "volume": 547947.0}, {"date": "2021-05-13", "close": 125.94, "volume": 452169.0}, {"date": "2021-05-14", "close": 125.41, "volume": 302454.0}, {"date": "2021-05-17", "close": 124.34, "volume": 631436.0}, {"date": "2021-05-18", "close": 122.14, "volume": 608894.0}, {"date": "2021-05-19", "close": 122.22, "volume": 675247.0}, {"date": "2021-05-20", "close": 123.06, "volume": 382159.0}, {"date": "2021-05-21", "close": 122.54, "volume": 474990.0}, {"date": "2021-05-24", "close": 121.84, "volume": 372228.0}, {"date": "2021-05-25", "close": 120.87, "volume": 475924.0}, {"date": "2021-05-26", "close": 120.6, "volume": 731187.0}, {"date": "2021-05-27", "close": 120.67, "volume": 969070.0}, {"date": "2021-05-28", "close": 120.07, "volume": 480349.0}, {"date": "2021-06-01", "close": 119.86, "volume": 481978.0}, {"date": "2021-06-02", "close": 119.61, "volume": 473740.0}, {"date": "2021-06-03", "close": 121.13, "volume": 426488.0}, {"date": "2021-06-04", "close": 120.28, "volume": 357783.0}, {"date": "2021-06-07", "close": 118.68, "volume": 528242.0}, {"date": "2021-06-08", "close": 119.47, "volume": 573982.0}, {"date": "2021-06-09", "close": 120.44, "volume": 328644.0}, {"date": "2021-06-10", "close": 121.8, "volume": 465231.0}, {"date": "2021-06-11", "close": 122.27, "volume": 494637.0}, {"date": "2021-06-14", "close": 121.56, "volume": 452498.0}, {"date": "2021-06-15", "close": 123.64, "volume": 575206.0}, {"date": "2021-06-16", "close": 122.78, "volume": 567795.0}, {"date": "2021-06-17", "close": 123.61, "volume": 626639.0}, {"date": "2021-06-18", "close": 121.63, "volume": 1131482.0}, {"date": "2021-06-21", "close": 124.36, "volume": 657447.0}, {"date": "2021-06-22", "close": 123.2, "volume": 746493.0}, {"date": "2021-06-23", "close": 120.39, "volume": 595886.0}, {"date": "2021-06-24", "close": 121.33, "volume": 376297.0}, {"date": "2021-06-25", "close": 121.67, "volume": 1442895.0}, {"date": "2021-06-28", "close": 121.82, "volume": 645598.0}, {"date": "2021-06-29", "close": 120.56, "volume": 537925.0}, {"date": "2021-06-30", "close": 120.43, "volume": 628149.0}, {"date": "2021-07-01", "close": 122.33, "volume": 619291.0}, {"date": "2021-07-02", "close": 122.44, "volume": 563021.0}, {"date": "2021-07-06", "close": 120.86, "volume": 867368.0}, {"date": "2021-07-07", "close": 122.55, "volume": 719109.0}, {"date": "2021-07-08", "close": 120.72, "volume": 536260.0}, {"date": "2021-07-09", "close": 122.09, "volume": 454894.0}, {"date": "2021-07-12", "close": 123.7, "volume": 403108.0}, {"date": "2021-07-13", "close": 121.46, "volume": 529547.0}, {"date": "2021-07-14", "close": 121.05, "volume": 516011.0}, {"date": "2021-07-15", "close": 119.81, "volume": 1447576.0}, {"date": "2021-07-16", "close": 119.37, "volume": 480841.0}, {"date": "2021-07-19", "close": 117.82, "volume": 676519.0}, {"date": "2021-07-20", "close": 119.41, "volume": 603955.0}, {"date": "2021-07-21", "close": 120.1, "volume": 645483.0}, {"date": "2021-07-22", "close": 120.11, "volume": 428152.0}, {"date": "2021-07-23", "close": 120.61, "volume": 465165.0}, {"date": "2021-07-26", "close": 119.74, "volume": 509443.0}, {"date": "2021-07-27", "close": 120.35, "volume": 455840.0}, {"date": "2021-07-28", "close": 118.84, "volume": 626977.0}, {"date": "2021-07-29", "close": 119.01, "volume": 533020.0}, {"date": "2021-07-30", "close": 120.25, "volume": 689688.0}, {"date": "2021-08-02", "close": 121.37, "volume": 656397.0}, {"date": "2021-08-03", "close": 123.15, "volume": 619451.0}, {"date": "2021-08-04", "close": 133.78, "volume": 2133745.0}, {"date": "2021-08-05", "close": 130.13, "volume": 1015984.0}, {"date": "2021-08-06", "close": 133.17, "volume": 523027.0}, {"date": "2021-08-09", "close": 132.56, "volume": 555937.0}, {"date": "2021-08-10", "close": 132.75, "volume": 597932.0}, {"date": "2021-08-11", "close": 132.75, "volume": 476971.0}, {"date": "2021-08-12", "close": 131.27, "volume": 426218.0}, {"date": "2021-08-13", "close": 130.28, "volume": 327969.0}, {"date": "2021-08-16", "close": 131.61, "volume": 355882.0}, {"date": "2021-08-17", "close": 132.61, "volume": 476800.0}, {"date": "2021-08-18", "close": 130.92, "volume": 451998.0}, {"date": "2021-08-19", "close": 132.15, "volume": 391650.0}, {"date": "2021-08-20", "close": 132.65, "volume": 435649.0}, {"date": "2021-08-23", "close": 132.43, "volume": 476807.0}, {"date": "2021-08-24", "close": 131.77, "volume": 330935.0}, {"date": "2021-08-25", "close": 130.77, "volume": 394566.0}, {"date": "2021-08-26", "close": 129.96, "volume": 435668.0}, {"date": "2021-08-27", "close": 130.81, "volume": 571054.0}, {"date": "2021-08-30", "close": 131.14, "volume": 322248.0}, {"date": "2021-08-31", "close": 130.77, "volume": 634273.0}, {"date": "2021-09-01", "close": 130.77, "volume": 393787.0}, {"date": "2021-09-02", "close": 133.52, "volume": 488036.0}, {"date": "2021-09-03", "close": 132.17, "volume": 437994.0}, {"date": "2021-09-07", "close": 130.99, "volume": 473485.0}, {"date": "2021-09-08", "close": 129.07, "volume": 661808.0}, {"date": "2021-09-09", "close": 129.09, "volume": 467016.0}, {"date": "2021-09-10", "close": 123.05, "volume": 634602.0}, {"date": "2021-09-13", "close": 124.6, "volume": 565007.0}, {"date": "2021-09-14", "close": 122.33, "volume": 619538.0}, {"date": "2021-09-15", "close": 121.93, "volume": 823688.0}, {"date": "2021-09-16", "close": 121.26, "volume": 790690.0}, {"date": "2021-09-17", "close": 121.55, "volume": 1703026.0}, {"date": "2021-09-20", "close": 119.95, "volume": 851776.0}, {"date": "2021-09-21", "close": 119.85, "volume": 803930.0}, {"date": "2021-09-22", "close": 121.11, "volume": 649123.0}, {"date": "2021-09-23", "close": 122.1, "volume": 758832.0}, {"date": "2021-09-24", "close": 121.0, "volume": 584970.0}, {"date": "2021-09-27", "close": 120.68, "volume": 489607.0}, {"date": "2021-09-28", "close": 121.43, "volume": 725158.0}, {"date": "2021-09-29", "close": 121.19, "volume": 696311.0}, {"date": "2021-09-30", "close": 116.26, "volume": 1113254.0}, {"date": "2021-10-01", "close": 116.95, "volume": 618635.0}, {"date": "2021-10-04", "close": 115.7, "volume": 692164.0}, {"date": "2021-10-05", "close": 114.99, "volume": 813491.0}, {"date": "2021-10-06", "close": 114.13, "volume": 754433.0}, {"date": "2021-10-07", "close": 114.47, "volume": 603839.0}, {"date": "2021-10-08", "close": 113.22, "volume": 622140.0}, {"date": "2021-10-11", "close": 111.54, "volume": 529921.0}, {"date": "2021-10-12", "close": 110.74, "volume": 786899.0}, {"date": "2021-10-13", "close": 109.96, "volume": 730464.0}, {"date": "2021-10-14", "close": 111.47, "volume": 802724.0}, {"date": "2021-10-15", "close": 112.21, "volume": 682525.0}, {"date": "2021-10-18", "close": 111.84, "volume": 560638.0}, {"date": "2021-10-19", "close": 112.9, "volume": 643306.0}, {"date": "2021-10-20", "close": 114.11, "volume": 711074.0}, {"date": "2021-10-21", "close": 115.41, "volume": 506823.0}, {"date": "2021-10-22", "close": 115.61, "volume": 371751.0}, {"date": "2021-10-25", "close": 113.86, "volume": 498088.0}, {"date": "2021-10-26", "close": 112.11, "volume": 653840.0}, {"date": "2021-10-27", "close": 110.92, "volume": 562166.0}, {"date": "2021-10-28", "close": 114.1, "volume": 1124391.0}, {"date": "2021-10-29", "close": 103.24, "volume": 2082361.0}, {"date": "2021-11-01", "close": 105.32, "volume": 853385.0}, {"date": "2021-11-02", "close": 104.06, "volume": 915328.0}, {"date": "2021-11-03", "close": 105.15, "volume": 1118196.0}, {"date": "2021-11-04", "close": 104.26, "volume": 828160.0}, {"date": "2021-11-05", "close": 109.36, "volume": 1270510.0}, {"date": "2021-11-08", "close": 109.38, "volume": 564098.0}, {"date": "2021-11-09", "close": 106.81, "volume": 833192.0}, {"date": "2021-11-10", "close": 106.4, "volume": 778135.0}, {"date": "2021-11-11", "close": 106.13, "volume": 704597.0}, {"date": "2021-11-12", "close": 105.81, "volume": 560363.0}, {"date": "2021-11-15", "close": 106.47, "volume": 804474.0}, {"date": "2021-11-16", "close": 101.56, "volume": 1078534.0}, {"date": "2021-11-17", "close": 100.59, "volume": 1074767.0}, {"date": "2021-11-18", "close": 101.66, "volume": 840382.0}, {"date": "2021-11-19", "close": 99.55, "volume": 1150349.0}, {"date": "2021-11-22", "close": 102.67, "volume": 1273530.0}, {"date": "2021-11-23", "close": 103.68, "volume": 964136.0}, {"date": "2021-11-24", "close": 102.0, "volume": 883685.0}, {"date": "2021-11-26", "close": 97.29, "volume": 828385.0}, {"date": "2021-11-29", "close": 96.91, "volume": 1041512.0}, {"date": "2021-11-30", "close": 94.5, "volume": 1535049.0}, {"date": "2021-12-01", "close": 94.75, "volume": 1038606.0}, {"date": "2021-12-02", "close": 98.36, "volume": 1053149.0}, {"date": "2021-12-03", "close": 98.84, "volume": 1178332.0}, {"date": "2021-12-06", "close": 102.1, "volume": 1036067.0}, {"date": "2021-12-07", "close": 103.12, "volume": 1256548.0}, {"date": "2021-12-08", "close": 105.04, "volume": 1025753.0}, {"date": "2021-12-09", "close": 105.07, "volume": 725631.0}, {"date": "2021-12-10", "close": 105.81, "volume": 748453.0}, {"date": "2021-12-13", "close": 105.64, "volume": 863031.0}, {"date": "2021-12-14", "close": 105.07, "volume": 804155.0}, {"date": "2021-12-15", "close": 105.16, "volume": 840014.0}, {"date": "2021-12-16", "close": 105.39, "volume": 894344.0}, {"date": "2021-12-17", "close": 104.87, "volume": 1973695.0}, {"date": "2021-12-20", "close": 106.93, "volume": 1202237.0}, {"date": "2021-12-21", "close": 108.86, "volume": 779799.0}, {"date": "2021-12-22", "close": 109.68, "volume": 490902.0}, {"date": "2021-12-23", "close": 111.42, "volume": 681983.0}, {"date": "2021-12-27", "close": 111.17, "volume": 531110.0}, {"date": "2021-12-28", "close": 112.56, "volume": 463078.0}, {"date": "2021-12-29", "close": 113.43, "volume": 570701.0}, {"date": "2021-12-30", "close": 113.28, "volume": 464964.0}, {"date": "2021-12-31", "close": 113.76, "volume": 610901.0}, {"date": "2022-01-03", "close": 115.43, "volume": 630603.0}, {"date": "2022-01-04", "close": 115.39, "volume": 562835.0}, {"date": "2022-01-05", "close": 114.0, "volume": 750033.0}, {"date": "2022-01-06", "close": 111.28, "volume": 663522.0}, {"date": "2022-01-07", "close": 111.59, "volume": 689481.0}, {"date": "2022-01-10", "close": 113.73, "volume": 644285.0}, {"date": "2022-01-11", "close": 114.44, "volume": 594840.0}, {"date": "2022-01-12", "close": 113.68, "volume": 374459.0}, {"date": "2022-01-13", "close": 115.29, "volume": 438912.0}, {"date": "2022-01-14", "close": 116.32, "volume": 386760.0}, {"date": "2022-01-18", "close": 111.85, "volume": 623033.0}, {"date": "2022-01-19", "close": 109.62, "volume": 561158.0}, {"date": "2022-01-20", "close": 109.39, "volume": 404975.0}, {"date": "2022-01-21", "close": 109.39, "volume": 521713.0}, {"date": "2022-01-24", "close": 110.73, "volume": 663016.0}, {"date": "2022-01-25", "close": 109.46, "volume": 708631.0}, {"date": "2022-01-26", "close": 109.49, "volume": 585800.0}, {"date": "2022-01-27", "close": 108.75, "volume": 569032.0}, {"date": "2022-01-28", "close": 110.21, "volume": 702870.0}, {"date": "2022-01-31", "close": 108.37, "volume": 1698390.0}, {"date": "2022-02-01", "close": 109.1, "volume": 644178.0}, {"date": "2022-02-02", "close": 111.3, "volume": 550396.0}, {"date": "2022-02-03", "close": 109.93, "volume": 543585.0}, {"date": "2022-02-04", "close": 109.34, "volume": 576945.0}, {"date": "2022-02-07", "close": 109.01, "volume": 524322.0}, {"date": "2022-02-08", "close": 111.26, "volume": 853186.0}, {"date": "2022-02-09", "close": 112.93, "volume": 808077.0}, {"date": "2022-02-10", "close": 111.46, "volume": 634972.0}, {"date": "2022-02-11", "close": 111.62, "volume": 1372350.0}, {"date": "2022-02-14", "close": 113.65, "volume": 857074.0}, {"date": "2022-02-15", "close": 116.9, "volume": 859822.0}, {"date": "2022-02-16", "close": 120.0, "volume": 743570.0}, {"date": "2022-02-17", "close": 117.32, "volume": 710259.0}, {"date": "2022-02-18", "close": 115.49, "volume": 482597.0}, {"date": "2022-02-22", "close": 114.08, "volume": 480411.0}, {"date": "2022-02-23", "close": 112.54, "volume": 512684.0}, {"date": "2022-02-24", "close": 111.89, "volume": 695805.0}, {"date": "2022-02-25", "close": 114.6, "volume": 434817.0}, {"date": "2022-02-28", "close": 112.77, "volume": 934483.0}, {"date": "2022-03-01", "close": 111.01, "volume": 604192.0}, {"date": "2022-03-02", "close": 112.79, "volume": 653251.0}, {"date": "2022-03-03", "close": 112.31, "volume": 549640.0}, {"date": "2022-03-04", "close": 110.06, "volume": 547408.0}, {"date": "2022-03-07", "close": 109.47, "volume": 889391.0}, {"date": "2022-03-08", "close": 111.94, "volume": 734882.0}, {"date": "2022-03-09", "close": 112.5, "volume": 644058.0}, {"date": "2022-03-10", "close": 111.42, "volume": 544709.0}, {"date": "2022-03-11", "close": 109.97, "volume": 778172.0}, {"date": "2022-03-14", "close": 108.7, "volume": 886052.0}, {"date": "2022-03-15", "close": 110.63, "volume": 902671.0}, {"date": "2022-03-16", "close": 112.34, "volume": 644026.0}, {"date": "2022-03-17", "close": 112.56, "volume": 763488.0}, {"date": "2022-03-18", "close": 113.59, "volume": 1870669.0}, {"date": "2022-03-21", "close": 111.9, "volume": 674999.0}, {"date": "2022-03-22", "close": 110.75, "volume": 732723.0}, {"date": "2022-03-23", "close": 109.86, "volume": 624767.0}, {"date": "2022-03-24", "close": 111.77, "volume": 504855.0}, {"date": "2022-03-25", "close": 114.38, "volume": 559038.0}, {"date": "2022-03-28", "close": 115.97, "volume": 537651.0}, {"date": "2022-03-29", "close": 115.58, "volume": 476572.0}, {"date": "2022-03-30", "close": 114.63, "volume": 526312.0}, {"date": "2022-03-31", "close": 113.11, "volume": 641433.0}, {"date": "2022-04-01", "close": 114.15, "volume": 567394.0}, {"date": "2022-04-04", "close": 113.11, "volume": 558537.0}, {"date": "2022-04-05", "close": 114.22, "volume": 577074.0}, {"date": "2022-04-06", "close": 116.21, "volume": 607431.0}, {"date": "2022-04-07", "close": 118.25, "volume": 851155.0}, {"date": "2022-04-08", "close": 122.07, "volume": 1188408.0}, {"date": "2022-04-11", "close": 119.39, "volume": 722638.0}, {"date": "2022-04-12", "close": 119.22, "volume": 416823.0}, {"date": "2022-04-13", "close": 120.7, "volume": 410978.0}, {"date": "2022-04-14", "close": 121.45, "volume": 500969.0}, {"date": "2022-04-18", "close": 119.52, "volume": 244202.0}, {"date": "2022-04-19", "close": 120.76, "volume": 359080.0}, {"date": "2022-04-20", "close": 123.38, "volume": 387360.0}, {"date": "2022-04-21", "close": 122.66, "volume": 328121.0}, {"date": "2022-04-22", "close": 111.41, "volume": 980507.0}, {"date": "2022-04-25", "close": 112.54, "volume": 588727.0}, {"date": "2022-04-26", "close": 109.75, "volume": 413488.0}, {"date": "2022-04-27", "close": 108.05, "volume": 642926.0}, {"date": "2022-04-28", "close": 109.91, "volume": 698170.0}, {"date": "2022-04-29", "close": 108.37, "volume": 613656.0}, {"date": "2022-05-02", "close": 107.21, "volume": 647123.0}, {"date": "2022-05-03", "close": 107.5, "volume": 899260.0}, {"date": "2022-05-04", "close": 110.8, "volume": 686914.0}, {"date": "2022-05-05", "close": 106.94, "volume": 614095.0}, {"date": "2022-05-06", "close": 102.96, "volume": 1741308.0}, {"date": "2022-05-09", "close": 104.37, "volume": 896465.0}, {"date": "2022-05-10", "close": 105.23, "volume": 698403.0}, {"date": "2022-05-11", "close": 102.21, "volume": 881238.0}, {"date": "2022-05-12", "close": 103.05, "volume": 573386.0}, {"date": "2022-05-13", "close": 100.05, "volume": 708081.0}, {"date": "2022-05-16", "close": 99.9, "volume": 553929.0}, {"date": "2022-05-17", "close": 98.79, "volume": 964474.0}, {"date": "2022-05-18", "close": 94.56, "volume": 874354.0}, {"date": "2022-05-19", "close": 94.25, "volume": 824998.0}, {"date": "2022-05-20", "close": 94.43, "volume": 742264.0}, {"date": "2022-05-23", "close": 94.25, "volume": 517919.0}, {"date": "2022-05-24", "close": 93.41, "volume": 547707.0}, {"date": "2022-05-25", "close": 95.42, "volume": 721456.0}, {"date": "2022-05-26", "close": 97.44, "volume": 667039.0}, {"date": "2022-05-27", "close": 97.78, "volume": 465976.0}, {"date": "2022-05-31", "close": 97.49, "volume": 1585408.0}, {"date": "2022-06-01", "close": 95.4, "volume": 1031714.0}, {"date": "2022-06-02", "close": 96.85, "volume": 828450.0}, {"date": "2022-06-03", "close": 96.7, "volume": 1055361.0}, {"date": "2022-06-06", "close": 95.82, "volume": 750957.0}, {"date": "2022-06-07", "close": 95.33, "volume": 974416.0}, {"date": "2022-06-08", "close": 93.35, "volume": 833921.0}, {"date": "2022-06-09", "close": 93.61, "volume": 966463.0}, {"date": "2022-06-10", "close": 93.16, "volume": 876850.0}, {"date": "2022-06-13", "close": 89.71, "volume": 1231269.0}, {"date": "2022-06-14", "close": 89.97, "volume": 1338921.0}, {"date": "2022-06-15", "close": 90.15, "volume": 987787.0}, {"date": "2022-06-16", "close": 87.94, "volume": 1022154.0}, {"date": "2022-06-17", "close": 89.48, "volume": 1543246.0}, {"date": "2022-06-21", "close": 76.05, "volume": 6007606.0}, {"date": "2022-06-22", "close": 80.58, "volume": 3181519.0}, {"date": "2022-06-23", "close": 77.93, "volume": 1850849.0}, {"date": "2022-06-24", "close": 77.5, "volume": 1936055.0}, {"date": "2022-06-27", "close": 79.44, "volume": 806567.0}, {"date": "2022-06-28", "close": 81.3, "volume": 1295634.0}, {"date": "2022-06-29", "close": 81.46, "volume": 760106.0}, {"date": "2022-06-30", "close": 79.96, "volume": 844972.0}, {"date": "2022-07-01", "close": 83.11, "volume": 929834.0}, {"date": "2022-07-05", "close": 82.07, "volume": 692688.0}, {"date": "2022-07-06", "close": 80.24, "volume": 1140414.0}, {"date": "2022-07-07", "close": 83.72, "volume": 856794.0}, {"date": "2022-07-08", "close": 83.12, "volume": 907591.0}, {"date": "2022-07-11", "close": 81.96, "volume": 671503.0}, {"date": "2022-07-12", "close": 84.5, "volume": 742357.0}, {"date": "2022-07-13", "close": 83.98, "volume": 666155.0}, {"date": "2022-07-14", "close": 82.63, "volume": 633590.0}, {"date": "2022-07-15", "close": 85.47, "volume": 724905.0}, {"date": "2022-07-18", "close": 84.96, "volume": 610659.0}, {"date": "2022-07-19", "close": 87.67, "volume": 531602.0}, {"date": "2022-07-20", "close": 86.17, "volume": 592410.0}, {"date": "2022-07-21", "close": 86.17, "volume": 655158.0}, {"date": "2022-07-22", "close": 87.1, "volume": 730642.0}, {"date": "2022-07-25", "close": 85.89, "volume": 694748.0}, {"date": "2022-07-26", "close": 85.57, "volume": 693369.0}, {"date": "2022-07-27", "close": 86.92, "volume": 713106.0}, {"date": "2022-07-28", "close": 83.41, "volume": 1767575.0}, {"date": "2022-07-29", "close": 84.16, "volume": 1316782.0}, {"date": "2022-08-01", "close": 84.85, "volume": 1261266.0}, {"date": "2022-08-02", "close": 86.45, "volume": 1660647.0}, {"date": "2022-08-03", "close": 84.8, "volume": 913570.0}, {"date": "2022-08-04", "close": 85.31, "volume": 647064.0}, {"date": "2022-08-05", "close": 85.68, "volume": 629762.0}, {"date": "2022-08-08", "close": 88.47, "volume": 1011573.0}, {"date": "2022-08-09", "close": 89.28, "volume": 973968.0}, {"date": "2022-08-10", "close": 91.2, "volume": 633036.0}, {"date": "2022-08-11", "close": 91.59, "volume": 720872.0}, {"date": "2022-08-12", "close": 92.48, "volume": 489012.0}, {"date": "2022-08-15", "close": 92.34, "volume": 498577.0}, {"date": "2022-08-16", "close": 92.92, "volume": 679642.0}, {"date": "2022-08-17", "close": 89.58, "volume": 568525.0}, {"date": "2022-08-18", "close": 89.64, "volume": 367808.0}, {"date": "2022-08-19", "close": 93.21, "volume": 1039005.0}, {"date": "2022-08-22", "close": 92.39, "volume": 494596.0}, {"date": "2022-08-23", "close": 92.29, "volume": 567612.0}, {"date": "2022-08-24", "close": 91.23, "volume": 492108.0}, {"date": "2022-08-25", "close": 92.16, "volume": 443813.0}, {"date": "2022-08-26", "close": 88.65, "volume": 583893.0}, {"date": "2022-08-29", "close": 88.95, "volume": 370306.0}, {"date": "2022-08-30", "close": 87.09, "volume": 450581.0}, {"date": "2022-08-31", "close": 85.29, "volume": 892719.0}, {"date": "2022-09-01", "close": 86.93, "volume": 985165.0}, {"date": "2022-09-02", "close": 87.8, "volume": 701701.0}, {"date": "2022-09-06", "close": 88.26, "volume": 755765.0}, {"date": "2022-09-07", "close": 90.45, "volume": 654663.0}, {"date": "2022-09-08", "close": 91.27, "volume": 512343.0}, {"date": "2022-09-09", "close": 92.62, "volume": 519131.0}, {"date": "2022-09-12", "close": 95.27, "volume": 1066675.0}, {"date": "2022-09-13", "close": 92.25, "volume": 669540.0}, {"date": "2022-09-14", "close": 90.86, "volume": 740751.0}, {"date": "2022-09-15", "close": 92.78, "volume": 597476.0}, {"date": "2022-09-16", "close": 92.82, "volume": 1688157.0}, {"date": "2022-09-19", "close": 93.01, "volume": 558006.0}, {"date": "2022-09-20", "close": 91.42, "volume": 621006.0}, {"date": "2022-09-21", "close": 89.68, "volume": 591634.0}, {"date": "2022-09-22", "close": 87.49, "volume": 694590.0}, {"date": "2022-09-23", "close": 86.31, "volume": 968206.0}, {"date": "2022-09-26", "close": 84.4, "volume": 509588.0}, {"date": "2022-09-27", "close": 82.78, "volume": 512446.0}, {"date": "2022-09-28", "close": 85.13, "volume": 469839.0}, {"date": "2022-09-29", "close": 83.96, "volume": 391191.0}, {"date": "2022-09-30", "close": 82.77, "volume": 502500.0}, {"date": "2022-10-03", "close": 86.41, "volume": 546080.0}, {"date": "2022-10-04", "close": 89.37, "volume": 550439.0}, {"date": "2022-10-05", "close": 89.26, "volume": 559260.0}, {"date": "2022-10-06", "close": 88.92, "volume": 614668.0}, {"date": "2022-10-07", "close": 87.17, "volume": 646126.0}, {"date": "2022-10-10", "close": 87.36, "volume": 444504.0}, {"date": "2022-10-11", "close": 87.94, "volume": 594581.0}, {"date": "2022-10-12", "close": 87.44, "volume": 444703.0}, {"date": "2022-10-13", "close": 89.5, "volume": 428768.0}, {"date": "2022-10-14", "close": 89.39, "volume": 411504.0}, {"date": "2022-10-17", "close": 89.88, "volume": 367618.0}, {"date": "2022-10-18", "close": 90.0, "volume": 522088.0}, {"date": "2022-10-19", "close": 90.67, "volume": 529045.0}, {"date": "2022-10-20", "close": 90.93, "volume": 560593.0}, {"date": "2022-10-21", "close": 89.99, "volume": 771223.0}, {"date": "2022-10-24", "close": 92.71, "volume": 552651.0}, {"date": "2022-10-25", "close": 95.44, "volume": 631210.0}, {"date": "2022-10-26", "close": 99.31, "volume": 770043.0}, {"date": "2022-10-27", "close": 96.75, "volume": 1433936.0}, {"date": "2022-10-28", "close": 70.54, "volume": 5449864.0}, {"date": "2022-10-31", "close": 73.01, "volume": 3364026.0}, {"date": "2022-11-01", "close": 69.87, "volume": 1881485.0}, {"date": "2022-11-02", "close": 69.76, "volume": 1470003.0}, {"date": "2022-11-03", "close": 68.54, "volume": 1387842.0}, {"date": "2022-11-04", "close": 70.38, "volume": 969542.0}, {"date": "2022-11-07", "close": 70.98, "volume": 737335.0}, {"date": "2022-11-08", "close": 67.89, "volume": 1494820.0}, {"date": "2022-11-09", "close": 65.42, "volume": 956848.0}, {"date": "2022-11-10", "close": 68.45, "volume": 1153565.0}, {"date": "2022-11-11", "close": 71.9, "volume": 949995.0}, {"date": "2022-11-14", "close": 72.1, "volume": 933273.0}, {"date": "2022-11-15", "close": 70.19, "volume": 1082563.0}, {"date": "2022-11-16", "close": 69.34, "volume": 521080.0}, {"date": "2022-11-17", "close": 69.6, "volume": 482519.0}, {"date": "2022-11-18", "close": 70.65, "volume": 572094.0}, {"date": "2022-11-21", "close": 71.1, "volume": 592884.0}, {"date": "2022-11-22", "close": 71.65, "volume": 560910.0}, {"date": "2022-11-23", "close": 72.29, "volume": 486338.0}, {"date": "2022-11-25", "close": 73.92, "volume": 360008.0}, {"date": "2022-11-28", "close": 72.08, "volume": 601520.0}, {"date": "2022-11-29", "close": 71.65, "volume": 521226.0}, {"date": "2022-11-30", "close": 73.73, "volume": 1593661.0}, {"date": "2022-12-01", "close": 73.23, "volume": 585049.0}, {"date": "2022-12-02", "close": 74.34, "volume": 463247.0}, {"date": "2022-12-05", "close": 73.45, "volume": 422506.0}, {"date": "2022-12-06", "close": 73.83, "volume": 698006.0}, {"date": "2022-12-07", "close": 74.83, "volume": 587852.0}, {"date": "2022-12-08", "close": 74.91, "volume": 512372.0}, {"date": "2022-12-09", "close": 74.34, "volume": 318883.0}, {"date": "2022-12-12", "close": 74.87, "volume": 490519.0}, {"date": "2022-12-13", "close": 75.05, "volume": 569332.0}, {"date": "2022-12-14", "close": 74.71, "volume": 793527.0}, {"date": "2022-12-15", "close": 72.99, "volume": 856857.0}, {"date": "2022-12-16", "close": 72.41, "volume": 1964151.0}, {"date": "2022-12-19", "close": 72.27, "volume": 930750.0}, {"date": "2022-12-20", "close": 70.82, "volume": 1016304.0}, {"date": "2022-12-21", "close": 73.19, "volume": 854904.0}, {"date": "2022-12-22", "close": 73.43, "volume": 507803.0}, {"date": "2022-12-23", "close": 73.76, "volume": 354013.0}, {"date": "2022-12-27", "close": 73.9, "volume": 505430.0}, {"date": "2022-12-28", "close": 72.8, "volume": 289327.0}, {"date": "2022-12-29", "close": 75.21, "volume": 482523.0}, {"date": "2022-12-30", "close": 74.67, "volume": 478922.0}, {"date": "2023-01-03", "close": 74.84, "volume": 558912.0}, {"date": "2023-01-04", "close": 77.15, "volume": 1046923.0}, {"date": "2023-01-05", "close": 78.5, "volume": 1080706.0}, {"date": "2023-01-06", "close": 81.05, "volume": 687460.0}, {"date": "2023-01-09", "close": 78.71, "volume": 552636.0}, {"date": "2023-01-10", "close": 79.78, "volume": 571681.0}, {"date": "2023-01-11", "close": 79.76, "volume": 622616.0}, {"date": "2023-01-12", "close": 78.22, "volume": 739689.0}, {"date": "2023-01-13", "close": 79.03, "volume": 437411.0}, {"date": "2023-01-17", "close": 79.07, "volume": 442474.0}, {"date": "2023-01-18", "close": 79.42, "volume": 507547.0}, {"date": "2023-01-19", "close": 79.53, "volume": 468858.0}, {"date": "2023-01-20", "close": 80.32, "volume": 414445.0}, {"date": "2023-01-23", "close": 80.1, "volume": 458280.0}, {"date": "2023-01-24", "close": 77.31, "volume": 614492.0}, {"date": "2023-01-25", "close": 77.48, "volume": 592449.0}, {"date": "2023-01-26", "close": 79.61, "volume": 554975.0}, {"date": "2023-01-27", "close": 81.15, "volume": 499030.0}, {"date": "2023-01-30", "close": 80.9, "volume": 596428.0}, {"date": "2023-01-31", "close": 82.39, "volume": 546113.0}, {"date": "2023-02-01", "close": 84.81, "volume": 740680.0}, {"date": "2023-02-02", "close": 85.82, "volume": 826825.0}, {"date": "2023-02-03", "close": 85.48, "volume": 448082.0}, {"date": "2023-02-06", "close": 83.95, "volume": 421762.0}, {"date": "2023-02-07", "close": 84.73, "volume": 525667.0}, {"date": "2023-02-08", "close": 83.57, "volume": 423032.0}, {"date": "2023-02-09", "close": 82.71, "volume": 583860.0}, {"date": "2023-02-10", "close": 83.08, "volume": 639767.0}, {"date": "2023-02-13", "close": 83.74, "volume": 605978.0}, {"date": "2023-02-14", "close": 82.89, "volume": 490705.0}, {"date": "2023-02-15", "close": 83.12, "volume": 494766.0}, {"date": "2023-02-16", "close": 83.42, "volume": 658523.0}, {"date": "2023-02-17", "close": 83.93, "volume": 825419.0}, {"date": "2023-02-21", "close": 83.1, "volume": 868360.0}, {"date": "2023-02-22", "close": 85.37, "volume": 1117929.0}, {"date": "2023-02-23", "close": 82.87, "volume": 1757412.0}, {"date": "2023-02-24", "close": 82.31, "volume": 749035.0}, {"date": "2023-02-27", "close": 82.84, "volume": 615588.0}, {"date": "2023-02-28", "close": 82.26, "volume": 1326672.0}, {"date": "2023-03-01", "close": 82.33, "volume": 588391.0}, {"date": "2023-03-02", "close": 80.96, "volume": 580236.0}, {"date": "2023-03-03", "close": 82.01, "volume": 536617.0}, {"date": "2023-03-06", "close": 80.2, "volume": 689491.0}, {"date": "2023-03-07", "close": 78.85, "volume": 558599.0}, {"date": "2023-03-08", "close": 79.38, "volume": 566951.0}, {"date": "2023-03-09", "close": 74.87, "volume": 971756.0}, {"date": "2023-03-10", "close": 74.68, "volume": 918720.0}, {"date": "2023-03-13", "close": 75.06, "volume": 794123.0}, {"date": "2023-03-14", "close": 76.6, "volume": 818940.0}, {"date": "2023-03-15", "close": 76.04, "volume": 738729.0}, {"date": "2023-03-16", "close": 78.03, "volume": 1138307.0}, {"date": "2023-03-17", "close": 76.77, "volume": 1076574.0}, {"date": "2023-03-20", "close": 77.99, "volume": 852916.0}, {"date": "2023-03-21", "close": 78.2, "volume": 889802.0}, {"date": "2023-03-22", "close": 76.75, "volume": 478569.0}, {"date": "2023-03-23", "close": 75.24, "volume": 507722.0}, {"date": "2023-03-24", "close": 76.12, "volume": 406095.0}, {"date": "2023-03-27", "close": 77.15, "volume": 447691.0}, {"date": "2023-03-28", "close": 77.35, "volume": 376257.0}, {"date": "2023-03-29", "close": 78.47, "volume": 513281.0}, {"date": "2023-03-30", "close": 79.38, "volume": 491248.0}, {"date": "2023-03-31", "close": 81.11, "volume": 636625.0}, {"date": "2023-04-03", "close": 81.69, "volume": 635035.0}, {"date": "2023-04-04", "close": 81.58, "volume": 659505.0}, {"date": "2023-04-05", "close": 82.94, "volume": 612361.0}, {"date": "2023-04-06", "close": 82.47, "volume": 324141.0}, {"date": "2023-04-10", "close": 82.7, "volume": 287023.0}, {"date": "2023-04-11", "close": 84.72, "volume": 560982.0}, {"date": "2023-04-12", "close": 83.29, "volume": 568110.0}, {"date": "2023-04-13", "close": 84.4, "volume": 533698.0}, {"date": "2023-04-14", "close": 83.96, "volume": 329408.0}, {"date": "2023-04-17", "close": 83.86, "volume": 297753.0}, {"date": "2023-04-18", "close": 83.49, "volume": 445159.0}, {"date": "2023-04-19", "close": 83.6, "volume": 413562.0}, {"date": "2023-04-20", "close": 83.12, "volume": 368036.0}, {"date": "2023-04-21", "close": 86.02, "volume": 679510.0}, {"date": "2023-04-24", "close": 88.14, "volume": 657870.0}, {"date": "2023-04-25", "close": 87.3, "volume": 488450.0}, {"date": "2023-04-26", "close": 86.27, "volume": 555199.0}, {"date": "2023-04-27", "close": 88.01, "volume": 668047.0}, {"date": "2023-04-28", "close": 90.36, "volume": 733573.0}, {"date": "2023-05-01", "close": 90.39, "volume": 528198.0}, {"date": "2023-05-02", "close": 88.34, "volume": 647936.0}, {"date": "2023-05-03", "close": 88.16, "volume": 407799.0}, {"date": "2023-05-04", "close": 87.21, "volume": 483575.0}, {"date": "2023-05-05", "close": 88.47, "volume": 590510.0}, {"date": "2023-05-08", "close": 89.21, "volume": 787706.0}, {"date": "2023-05-09", "close": 100.72, "volume": 2777630.0}, {"date": "2023-05-10", "close": 99.27, "volume": 1055046.0}, {"date": "2023-05-11", "close": 95.59, "volume": 1031253.0}, {"date": "2023-05-12", "close": 93.72, "volume": 680529.0}, {"date": "2023-05-15", "close": 96.86, "volume": 853054.0}, {"date": "2023-05-16", "close": 98.52, "volume": 993893.0}, {"date": "2023-05-17", "close": 98.61, "volume": 844104.0}, {"date": "2023-05-18", "close": 100.93, "volume": 1130493.0}, {"date": "2023-05-19", "close": 100.33, "volume": 640020.0}, {"date": "2023-05-22", "close": 99.8, "volume": 528814.0}, {"date": "2023-05-23", "close": 96.94, "volume": 530117.0}, {"date": "2023-05-24", "close": 96.27, "volume": 407292.0}, {"date": "2023-05-25", "close": 95.06, "volume": 406533.0}, {"date": "2023-05-26", "close": 94.28, "volume": 413978.0}, {"date": "2023-05-30", "close": 92.42, "volume": 430583.0}, {"date": "2023-05-31", "close": 93.67, "volume": 1179177.0}, {"date": "2023-06-01", "close": 94.71, "volume": 428966.0}, {"date": "2023-06-02", "close": 98.74, "volume": 801653.0}, {"date": "2023-06-05", "close": 99.16, "volume": 441496.0}, {"date": "2023-06-06", "close": 99.28, "volume": 346176.0}, {"date": "2023-06-07", "close": 100.56, "volume": 354985.0}, {"date": "2023-06-08", "close": 100.08, "volume": 399991.0}, {"date": "2023-06-09", "close": 97.48, "volume": 422662.0}, {"date": "2023-06-12", "close": 97.09, "volume": 516406.0}, {"date": "2023-06-13", "close": 98.24, "volume": 557617.0}, {"date": "2023-06-14", "close": 97.48, "volume": 599875.0}, {"date": "2023-06-15", "close": 97.28, "volume": 507410.0}, {"date": "2023-06-16", "close": 97.62, "volume": 1136213.0}, {"date": "2023-06-20", "close": 97.91, "volume": 537070.0}, {"date": "2023-06-21", "close": 97.68, "volume": 481179.0}, {"date": "2023-06-22", "close": 98.96, "volume": 677468.0}, {"date": "2023-06-23", "close": 97.73, "volume": 495134.0}, {"date": "2023-06-26", "close": 97.08, "volume": 576735.0}, {"date": "2023-06-27", "close": 95.93, "volume": 1102899.0}, {"date": "2023-06-28", "close": 97.64, "volume": 678017.0}, {"date": "2023-06-29", "close": 98.83, "volume": 532337.0}, {"date": "2023-06-30", "close": 100.47, "volume": 578363.0}, {"date": "2023-07-03", "close": 100.77, "volume": 330647.0}, {"date": "2023-07-05", "close": 101.36, "volume": 637261.0}, {"date": "2023-07-06", "close": 101.94, "volume": 892307.0}, {"date": "2023-07-07", "close": 103.89, "volume": 1010213.0}, {"date": "2023-07-10", "close": 103.69, "volume": 534133.0}, {"date": "2023-07-11", "close": 103.07, "volume": 539206.0}, {"date": "2023-07-12", "close": 104.25, "volume": 665779.0}, {"date": "2023-07-13", "close": 103.26, "volume": 583455.0}, {"date": "2023-07-14", "close": 103.74, "volume": 316516.0}, {"date": "2023-07-17", "close": 104.53, "volume": 429001.0}, {"date": "2023-07-18", "close": 106.16, "volume": 633590.0}, {"date": "2023-07-19", "close": 104.76, "volume": 439360.0}, {"date": "2023-07-20", "close": 105.49, "volume": 493609.0}, {"date": "2023-07-21", "close": 102.78, "volume": 726686.0}, {"date": "2023-07-24", "close": 102.1, "volume": 818072.0}, {"date": "2023-07-25", "close": 102.95, "volume": 374860.0}, {"date": "2023-07-26", "close": 101.2, "volume": 374982.0}, {"date": "2023-07-27", "close": 100.03, "volume": 370427.0}, {"date": "2023-07-28", "close": 101.04, "volume": 471456.0}, {"date": "2023-07-31", "close": 101.99, "volume": 547648.0}, {"date": "2023-08-01", "close": 102.39, "volume": 457281.0}, {"date": "2023-08-02", "close": 101.97, "volume": 583731.0}, {"date": "2023-08-03", "close": 101.56, "volume": 682087.0}, {"date": "2023-08-04", "close": 108.81, "volume": 1637799.0}, {"date": "2023-08-07", "close": 112.68, "volume": 1523327.0}, {"date": "2023-08-08", "close": 110.79, "volume": 1478196.0}, {"date": "2023-08-09", "close": 109.96, "volume": 597591.0}, {"date": "2023-08-10", "close": 108.43, "volume": 643447.0}, {"date": "2023-08-11", "close": 108.35, "volume": 472268.0}, {"date": "2023-08-14", "close": 106.96, "volume": 1055431.0}, {"date": "2023-08-15", "close": 105.2, "volume": 744792.0}, {"date": "2023-08-16", "close": 104.29, "volume": 513092.0}, {"date": "2023-08-17", "close": 100.64, "volume": 754360.0}, {"date": "2023-08-18", "close": 101.56, "volume": 526251.0}, {"date": "2023-08-21", "close": 101.89, "volume": 403370.0}, {"date": "2023-08-22", "close": 101.66, "volume": 337871.0}, {"date": "2023-08-23", "close": 102.06, "volume": 490740.0}, {"date": "2023-08-24", "close": 101.05, "volume": 477598.0}, {"date": "2023-08-25", "close": 100.61, "volume": 416859.0}, {"date": "2023-08-28", "close": 100.55, "volume": 622405.0}, {"date": "2023-08-29", "close": 102.19, "volume": 366719.0}, {"date": "2023-08-30", "close": 103.31, "volume": 379934.0}, {"date": "2023-08-31", "close": 102.42, "volume": 797434.0}, {"date": "2023-09-01", "close": 102.99, "volume": 340698.0}, {"date": "2023-09-05", "close": 96.65, "volume": 976579.0}, {"date": "2023-09-06", "close": 98.89, "volume": 772758.0}, {"date": "2023-09-07", "close": 95.34, "volume": 823644.0}, {"date": "2023-09-08", "close": 95.55, "volume": 707005.0}, {"date": "2023-09-11", "close": 96.26, "volume": 526786.0}, {"date": "2023-09-12", "close": 97.16, "volume": 1053473.0}, {"date": "2023-09-13", "close": 101.13, "volume": 1185350.0}, {"date": "2023-09-14", "close": 98.39, "volume": 1833764.0}, {"date": "2023-09-15", "close": 98.33, "volume": 1492134.0}, {"date": "2023-09-18", "close": 99.77, "volume": 766035.0}, {"date": "2023-09-19", "close": 101.96, "volume": 813998.0}, {"date": "2023-09-20", "close": 103.33, "volume": 660866.0}, {"date": "2023-09-21", "close": 102.36, "volume": 670285.0}, {"date": "2023-09-22", "close": 98.71, "volume": 655966.0}, {"date": "2023-09-25", "close": 98.59, "volume": 560832.0}, {"date": "2023-09-26", "close": 95.68, "volume": 777786.0}, {"date": "2023-09-27", "close": 95.74, "volume": 617961.0}, {"date": "2023-09-28", "close": 96.3, "volume": 524582.0}, {"date": "2023-09-29", "close": 94.53, "volume": 911465.0}, {"date": "2023-10-02", "close": 95.1, "volume": 736006.0}, {"date": "2023-10-03", "close": 93.72, "volume": 687785.0}, {"date": "2023-10-04", "close": 93.14, "volume": 768235.0}, {"date": "2023-10-05", "close": 91.25, "volume": 824884.0}, {"date": "2023-10-06", "close": 89.59, "volume": 1080921.0}, {"date": "2023-10-09", "close": 88.5, "volume": 1143034.0}, {"date": "2023-10-10", "close": 91.28, "volume": 912998.0}, {"date": "2023-10-11", "close": 75.89, "volume": 8587581.0}, {"date": "2023-10-12", "close": 73.79, "volume": 4140693.0}, {"date": "2023-10-13", "close": 73.2, "volume": 1854342.0}, {"date": "2023-10-16", "close": 74.57, "volume": 1478496.0}, {"date": "2023-10-17", "close": 76.38, "volume": 1724342.0}, {"date": "2023-10-18", "close": 78.74, "volume": 1968259.0}, {"date": "2023-10-19", "close": 81.62, "volume": 1758218.0}, {"date": "2023-10-20", "close": 77.52, "volume": 1525682.0}, {"date": "2023-10-23", "close": 78.87, "volume": 1095875.0}, {"date": "2023-10-24", "close": 81.11, "volume": 1395679.0}, {"date": "2023-10-25", "close": 78.6, "volume": 1187268.0}, {"date": "2023-10-26", "close": 77.49, "volume": 1138033.0}, {"date": "2023-10-27", "close": 76.77, "volume": 972005.0}, {"date": "2023-10-30", "close": 76.64, "volume": 1051441.0}, {"date": "2023-10-31", "close": 77.23, "volume": 1034344.0}, {"date": "2023-11-01", "close": 77.44, "volume": 849265.0}, {"date": "2023-11-02", "close": 77.81, "volume": 1093278.0}, {"date": "2023-11-03", "close": 79.45, "volume": 1173109.0}, {"date": "2023-11-06", "close": 78.97, "volume": 1043126.0}, {"date": "2023-11-07", "close": 80.09, "volume": 1782974.0}, {"date": "2023-11-08", "close": 84.81, "volume": 4562529.0}, {"date": "2023-11-09", "close": 84.31, "volume": 1988913.0}, {"date": "2023-11-10", "close": 82.99, "volume": 1760521.0}, {"date": "2023-11-13", "close": 88.38, "volume": 2880973.0}, {"date": "2023-11-14", "close": 92.12, "volume": 1655536.0}, {"date": "2023-11-15", "close": 94.47, "volume": 2060435.0}, {"date": "2023-11-16", "close": 94.73, "volume": 1142883.0}, {"date": "2023-11-17", "close": 96.16, "volume": 775285.0}, {"date": "2023-11-20", "close": 97.53, "volume": 813218.0}, {"date": "2023-11-21", "close": 97.55, "volume": 1078523.0}, {"date": "2023-11-22", "close": 99.48, "volume": 698178.0}, {"date": "2023-11-24", "close": 99.26, "volume": 488684.0}, {"date": "2023-11-27", "close": 99.39, "volume": 1132238.0}, {"date": "2023-11-28", "close": 99.67, "volume": 1152436.0}, {"date": "2023-11-29", "close": 99.61, "volume": 987422.0}, {"date": "2023-11-30", "close": 101.46, "volume": 1742082.0}, {"date": "2023-12-01", "close": 104.31, "volume": 1219163.0}, {"date": "2023-12-04", "close": 106.59, "volume": 1128897.0}, {"date": "2023-12-05", "close": 104.61, "volume": 819042.0}, {"date": "2023-12-06", "close": 104.16, "volume": 957163.0}, {"date": "2023-12-07", "close": 105.74, "volume": 828646.0}, {"date": "2023-12-08", "close": 107.58, "volume": 1029978.0}, {"date": "2023-12-11", "close": 106.97, "volume": 962264.0}, {"date": "2023-12-12", "close": 108.48, "volume": 822691.0}, {"date": "2023-12-13", "close": 108.8, "volume": 784807.0}, {"date": "2023-12-14", "close": 107.18, "volume": 1718535.0}, {"date": "2023-12-15", "close": 105.69, "volume": 1841212.0}, {"date": "2023-12-18", "close": 106.93, "volume": 664326.0}, {"date": "2023-12-19", "close": 106.43, "volume": 771764.0}, {"date": "2023-12-20", "close": 103.87, "volume": 819307.0}, {"date": "2023-12-21", "close": 104.76, "volume": 927861.0}, {"date": "2023-12-22", "close": 104.33, "volume": 623827.0}, {"date": "2023-12-26", "close": 104.51, "volume": 453837.0}, {"date": "2023-12-27", "close": 103.96, "volume": 536733.0}, {"date": "2023-12-28", "close": 104.44, "volume": 682773.0}, {"date": "2023-12-29", "close": 104.76, "volume": 494797.0}, {"date": "2024-01-02", "close": 106.89, "volume": 811150.0}, {"date": "2024-01-03", "close": 105.29, "volume": 634608.0}, {"date": "2024-01-04", "close": 106.18, "volume": 628068.0}, {"date": "2024-01-05", "close": 107.24, "volume": 666217.0}, {"date": "2024-01-08", "close": 108.81, "volume": 616434.0}, {"date": "2024-01-09", "close": 108.45, "volume": 748613.0}, {"date": "2024-01-10", "close": 109.64, "volume": 624735.0}, {"date": "2024-01-11", "close": 109.94, "volume": 709034.0}, {"date": "2024-01-12", "close": 109.1, "volume": 556768.0}, {"date": "2024-01-16", "close": 104.82, "volume": 1295789.0}, {"date": "2024-01-17", "close": 104.65, "volume": 719595.0}, {"date": "2024-01-18", "close": 105.41, "volume": 738942.0}, {"date": "2024-01-19", "close": 104.76, "volume": 900745.0}, {"date": "2024-01-22", "close": 104.63, "volume": 847715.0}, {"date": "2024-01-23", "close": 103.89, "volume": 777982.0}, {"date": "2024-01-24", "close": 104.46, "volume": 789880.0}, {"date": "2024-01-25", "close": 107.43, "volume": 966377.0}, {"date": "2024-01-26", "close": 107.17, "volume": 803830.0}, {"date": "2024-01-29", "close": 108.31, "volume": 754158.0}, {"date": "2024-01-30", "close": 107.52, "volume": 670794.0}, {"date": "2024-01-31", "close": 108.16, "volume": 675127.0}, {"date": "2024-02-01", "close": 112.23, "volume": 891338.0}, {"date": "2024-02-02", "close": 111.21, "volume": 640896.0}, {"date": "2024-02-05", "close": 110.74, "volume": 799035.0}, {"date": "2024-02-06", "close": 112.08, "volume": 847702.0}, {"date": "2024-02-07", "close": 111.61, "volume": 711338.0}, {"date": "2024-02-08", "close": 110.82, "volume": 602685.0}, {"date": "2024-02-09", "close": 109.86, "volume": 788695.0}, {"date": "2024-02-12", "close": 114.3, "volume": 1610396.0}, {"date": "2024-02-13", "close": 113.6, "volume": 1488939.0}, {"date": "2024-02-14", "close": 123.41, "volume": 2896627.0}, {"date": "2024-02-15", "close": 119.87, "volume": 1458505.0}, {"date": "2024-02-16", "close": 122.22, "volume": 1065200.0}, {"date": "2024-02-20", "close": 123.0, "volume": 865247.0}, {"date": "2024-02-21", "close": 120.89, "volume": 945088.0}, {"date": "2024-02-22", "close": 122.87, "volume": 793849.0}, {"date": "2024-02-23", "close": 125.26, "volume": 630572.0}, {"date": "2024-02-26", "close": 124.96, "volume": 625182.0}, {"date": "2024-02-27", "close": 127.6, "volume": 854369.0}, {"date": "2024-02-28", "close": 126.97, "volume": 706665.0}, {"date": "2024-02-29", "close": 126.97, "volume": 1041200.0}, {"date": "2024-03-01", "close": 126.92, "volume": 835405.0}, {"date": "2024-03-04", "close": 125.73, "volume": 717862.0}, {"date": "2024-03-05", "close": 134.65, "volume": 1990771.0}, {"date": "2024-03-06", "close": 131.98, "volume": 898815.0}, {"date": "2024-03-07", "close": 134.08, "volume": 645661.0}, {"date": "2024-03-08", "close": 135.17, "volume": 494942.0}, {"date": "2024-03-11", "close": 135.82, "volume": 811358.0}, {"date": "2024-03-12", "close": 139.21, "volume": 949998.0}, {"date": "2024-03-13", "close": 138.27, "volume": 1043603.0}, {"date": "2024-03-14", "close": 136.0, "volume": 558550.0}, {"date": "2024-03-15", "close": 136.65, "volume": 4320667.0}, {"date": "2024-03-18", "close": 137.02, "volume": 830223.0}, {"date": "2024-03-19", "close": 138.33, "volume": 620783.0}, {"date": "2024-03-20", "close": 138.78, "volume": 626035.0}, {"date": "2024-03-21", "close": 136.24, "volume": 704362.0}, {"date": "2024-03-22", "close": 134.11, "volume": 603201.0}, {"date": "2024-03-25", "close": 134.77, "volume": 504596.0}, {"date": "2024-03-26", "close": 135.25, "volume": 431171.0}, {"date": "2024-03-27", "close": 136.85, "volume": 251918.0}, {"date": "2024-03-28", "close": 138.05, "volume": 608798.0}, {"date": "2024-04-01", "close": 137.84, "volume": 455939.0}, {"date": "2024-04-02", "close": 135.04, "volume": 926460.0}, {"date": "2024-04-03", "close": 135.29, "volume": 489669.0}, {"date": "2024-04-04", "close": 132.95, "volume": 555426.0}, {"date": "2024-04-05", "close": 133.61, "volume": 474736.0}, {"date": "2024-04-08", "close": 133.73, "volume": 383108.0}, {"date": "2024-04-09", "close": 134.08, "volume": 310549.0}, {"date": "2024-04-10", "close": 132.06, "volume": 454522.0}, {"date": "2024-04-11", "close": 131.4, "volume": 342290.0}, {"date": "2024-04-12", "close": 130.42, "volume": 513129.0}, {"date": "2024-04-15", "close": 129.96, "volume": 451200.0}, {"date": "2024-04-16", "close": 129.78, "volume": 345882.0}, {"date": "2024-04-17", "close": 127.64, "volume": 555041.0}, {"date": "2024-04-18", "close": 126.11, "volume": 749549.0}, {"date": "2024-04-19", "close": 127.82, "volume": 487093.0}, {"date": "2024-04-22", "close": 132.52, "volume": 673396.0}, {"date": "2024-04-23", "close": 133.91, "volume": 402045.0}, {"date": "2024-04-24", "close": 132.74, "volume": 472887.0}, {"date": "2024-04-25", "close": 132.77, "volume": 519286.0}, {"date": "2024-04-26", "close": 133.51, "volume": 477673.0}, {"date": "2024-04-29", "close": 138.14, "volume": 990814.0}, {"date": "2024-04-30", "close": 139.01, "volume": 947439.0}, {"date": "2024-05-01", "close": 139.75, "volume": 1127667.0}, {"date": "2024-05-02", "close": 142.24, "volume": 1893560.0}, {"date": "2024-05-03", "close": 134.45, "volume": 2541405.0}, {"date": "2024-05-06", "close": 136.87, "volume": 1442587.0}, {"date": "2024-05-07", "close": 137.69, "volume": 977496.0}, {"date": "2024-05-08", "close": 135.85, "volume": 725130.0}, {"date": "2024-05-09", "close": 137.94, "volume": 619091.0}, {"date": "2024-05-10", "close": 137.52, "volume": 743556.0}, {"date": "2024-05-13", "close": 136.59, "volume": 613353.0}, {"date": "2024-05-14", "close": 137.01, "volume": 595428.0}, {"date": "2024-05-15", "close": 137.88, "volume": 569414.0}, {"date": "2024-05-16", "close": 136.48, "volume": 603039.0}, {"date": "2024-05-17", "close": 139.82, "volume": 758649.0}, {"date": "2024-05-20", "close": 140.93, "volume": 827249.0}, {"date": "2024-05-21", "close": 138.69, "volume": 687379.0}, {"date": "2024-05-22", "close": 134.75, "volume": 933688.0}, {"date": "2024-05-23", "close": 132.25, "volume": 945280.0}, {"date": "2024-05-24", "close": 138.54, "volume": 1169810.0}, {"date": "2024-05-28", "close": 143.67, "volume": 1178516.0}, {"date": "2024-05-29", "close": 146.69, "volume": 1216455.0}, {"date": "2024-05-30", "close": 147.14, "volume": 920390.0}, {"date": "2024-05-31", "close": 147.12, "volume": 1349981.0}, {"date": "2024-06-03", "close": 145.61, "volume": 834227.0}, {"date": "2024-06-04", "close": 143.31, "volume": 613208.0}, {"date": "2024-06-05", "close": 145.03, "volume": 738930.0}, {"date": "2024-06-06", "close": 143.84, "volume": 686806.0}, {"date": "2024-06-07", "close": 143.18, "volume": 960553.0}, {"date": "2024-06-10", "close": 141.58, "volume": 659834.0}, {"date": "2024-06-11", "close": 139.86, "volume": 715653.0}, {"date": "2024-06-12", "close": 142.69, "volume": 701042.0}, {"date": "2024-06-13", "close": 142.16, "volume": 558569.0}, {"date": "2024-06-14", "close": 141.16, "volume": 512239.0}, {"date": "2024-06-17", "close": 141.24, "volume": 997868.0}, {"date": "2024-06-18", "close": 142.21, "volume": 819246.0}, {"date": "2024-06-20", "close": 140.24, "volume": 1040699.0}, {"date": "2024-06-21", "close": 141.38, "volume": 5696210.0}, {"date": "2024-06-24", "close": 143.88, "volume": 1129129.0}, {"date": "2024-06-25", "close": 142.92, "volume": 628812.0}, {"date": "2024-06-26", "close": 142.16, "volume": 838144.0}, {"date": "2024-06-27", "close": 141.45, "volume": 719894.0}, {"date": "2024-06-28", "close": 138.57, "volume": 932041.0}, {"date": "2024-07-01", "close": 138.61, "volume": 644252.0}, {"date": "2024-07-02", "close": 138.45, "volume": 680777.0}, {"date": "2024-07-03", "close": 137.95, "volume": 572044.0}, {"date": "2024-07-05", "close": 136.45, "volume": 863502.0}, {"date": "2024-07-08", "close": 137.38, "volume": 564286.0}, {"date": "2024-07-09", "close": 137.92, "volume": 455985.0}, {"date": "2024-07-10", "close": 139.37, "volume": 622752.0}, {"date": "2024-07-11", "close": 140.25, "volume": 411652.0}, {"date": "2024-07-12", "close": 141.55, "volume": 838537.0}, {"date": "2024-07-15", "close": 135.95, "volume": 779101.0}, {"date": "2024-07-16", "close": 137.72, "volume": 562492.0}, {"date": "2024-07-17", "close": 139.68, "volume": 654101.0}, {"date": "2024-07-18", "close": 136.06, "volume": 848479.0}, {"date": "2024-07-19", "close": 137.95, "volume": 698407.0}, {"date": "2024-07-22", "close": 139.96, "volume": 395772.0}, {"date": "2024-07-23", "close": 141.86, "volume": 330391.0}, {"date": "2024-07-24", "close": 143.81, "volume": 356375.0}, {"date": "2024-07-25", "close": 142.5, "volume": 337679.0}, {"date": "2024-07-26", "close": 137.41, "volume": 830983.0}, {"date": "2024-07-29", "close": 139.16, "volume": 500884.0}, {"date": "2024-07-30", "close": 136.47, "volume": 638002.0}, {"date": "2024-07-31", "close": 136.62, "volume": 760765.0}, {"date": "2024-08-01", "close": 137.52, "volume": 446232.0}, {"date": "2024-08-02", "close": 139.52, "volume": 602141.0}, {"date": "2024-08-05", "close": 135.41, "volume": 785443.0}, {"date": "2024-08-06", "close": 136.99, "volume": 1280224.0}, {"date": "2024-08-07", "close": 133.98, "volume": 1431817.0}, {"date": "2024-08-08", "close": 138.88, "volume": 865108.0}, {"date": "2024-08-09", "close": 140.3, "volume": 581736.0}, {"date": "2024-08-12", "close": 143.63, "volume": 745451.0}, {"date": "2024-08-13", "close": 145.84, "volume": 871984.0}, {"date": "2024-08-14", "close": 148.88, "volume": 1106121.0}, {"date": "2024-08-15", "close": 149.96, "volume": 933254.0}, {"date": "2024-08-16", "close": 150.3, "volume": 680482.0}, {"date": "2024-08-19", "close": 152.17, "volume": 643098.0}, {"date": "2024-08-20", "close": 147.58, "volume": 759804.0}, {"date": "2024-08-21", "close": 150.6, "volume": 542107.0}, {"date": "2024-08-22", "close": 152.35, "volume": 396536.0}, {"date": "2024-08-23", "close": 153.99, "volume": 475434.0}, {"date": "2024-08-26", "close": 154.75, "volume": 491473.0}, {"date": "2024-08-27", "close": 154.85, "volume": 460983.0}, {"date": "2024-08-28", "close": 153.58, "volume": 519563.0}, {"date": "2024-08-29", "close": 153.24, "volume": 655191.0}, {"date": "2024-08-30", "close": 150.92, "volume": 1085976.0}, {"date": "2024-09-03", "close": 151.98, "volume": 878911.0}, {"date": "2024-09-04", "close": 151.37, "volume": 491752.0}, {"date": "2024-09-05", "close": 148.74, "volume": 609861.0}, {"date": "2024-09-06", "close": 149.98, "volume": 752611.0}, {"date": "2024-09-09", "close": 150.24, "volume": 823511.0}, {"date": "2024-09-10", "close": 153.55, "volume": 768099.0}, {"date": "2024-09-11", "close": 153.99, "volume": 567108.0}, {"date": "2024-09-12", "close": 157.64, "volume": 1130973.0}, {"date": "2024-09-13", "close": 163.56, "volume": 806914.0}, {"date": "2024-09-16", "close": 165.19, "volume": 760648.0}, {"date": "2024-09-17", "close": 164.22, "volume": 882615.0}, {"date": "2024-09-18", "close": 163.16, "volume": 831010.0}, {"date": "2024-09-19", "close": 163.14, "volume": 850194.0}, {"date": "2024-09-20", "close": 164.0, "volume": 2139252.0}, {"date": "2024-09-23", "close": 161.58, "volume": 724521.0}, {"date": "2024-09-24", "close": 161.57, "volume": 829125.0}, {"date": "2024-09-25", "close": 164.11, "volume": 658319.0}, {"date": "2024-09-26", "close": 162.26, "volume": 460799.0}, {"date": "2024-09-27", "close": 163.08, "volume": 395387.0}, {"date": "2024-09-30", "close": 163.93, "volume": 480011.0}, {"date": "2024-10-01", "close": 162.75, "volume": 620235.0}, {"date": "2024-10-02", "close": 159.11, "volume": 709143.0}, {"date": "2024-10-03", "close": 159.07, "volume": 617391.0}, {"date": "2024-10-04", "close": 160.69, "volume": 391592.0}, {"date": "2024-10-07", "close": 157.54, "volume": 887244.0}, {"date": "2024-10-08", "close": 154.35, "volume": 986554.0}, {"date": "2024-10-09", "close": 159.3, "volume": 710393.0}, {"date": "2024-10-10", "close": 159.43, "volume": 574021.0}, {"date": "2024-10-11", "close": 160.85, "volume": 405373.0}, {"date": "2024-10-14", "close": 161.83, "volume": 378531.0}, {"date": "2024-10-15", "close": 164.57, "volume": 808271.0}, {"date": "2024-10-16", "close": 164.82, "volume": 513464.0}, {"date": "2024-10-17", "close": 160.1, "volume": 714115.0}, {"date": "2024-10-18", "close": 161.97, "volume": 575209.0}, {"date": "2024-10-21", "close": 161.54, "volume": 391929.0}, {"date": "2024-10-22", "close": 163.16, "volume": 484505.0}, {"date": "2024-10-23", "close": 162.78, "volume": 702904.0}, {"date": "2024-10-24", "close": 161.38, "volume": 507454.0}, {"date": "2024-10-25", "close": 156.99, "volume": 854416.0}, {"date": "2024-10-28", "close": 157.05, "volume": 827494.0}, {"date": "2024-10-29", "close": 158.31, "volume": 1267605.0}, {"date": "2024-10-30", "close": 141.22, "volume": 3294919.0}, {"date": "2024-10-31", "close": 139.81, "volume": 1176789.0}, {"date": "2024-11-01", "close": 141.59, "volume": 1064258.0}, {"date": "2024-11-04", "close": 144.94, "volume": 824653.0}, {"date": "2024-11-05", "close": 147.08, "volume": 765874.0}, {"date": "2024-11-06", "close": 147.07, "volume": 964930.0}, {"date": "2024-11-07", "close": 150.37, "volume": 671342.0}, {"date": "2024-11-08", "close": 149.66, "volume": 748662.0}, {"date": "2024-11-11", "close": 154.48, "volume": 681891.0}, {"date": "2024-11-12", "close": 158.04, "volume": 1002724.0}, {"date": "2024-11-13", "close": 157.28, "volume": 794808.0}, {"date": "2024-11-14", "close": 154.36, "volume": 864789.0}, {"date": "2024-11-15", "close": 160.33, "volume": 1162981.0}, {"date": "2024-11-18", "close": 157.41, "volume": 940591.0}, {"date": "2024-11-19", "close": 156.98, "volume": 819427.0}, {"date": "2024-11-20", "close": 161.4, "volume": 998256.0}, {"date": "2024-11-21", "close": 164.14, "volume": 707763.0}, {"date": "2024-11-22", "close": 165.51, "volume": 612123.0}, {"date": "2024-11-25", "close": 166.99, "volume": 1864567.0}, {"date": "2024-11-26", "close": 167.96, "volume": 517802.0}, {"date": "2024-11-27", "close": 165.63, "volume": 558560.0}, {"date": "2024-11-29", "close": 166.17, "volume": 314276.0}, {"date": "2024-12-02", "close": 163.74, "volume": 694842.0}, {"date": "2024-12-03", "close": 164.01, "volume": 523459.0}, {"date": "2024-12-04", "close": 163.38, "volume": 413823.0}, {"date": "2024-12-05", "close": 161.37, "volume": 447332.0}, {"date": "2024-12-06", "close": 160.25, "volume": 506762.0}, {"date": "2024-12-09", "close": 158.06, "volume": 549735.0}, {"date": "2024-12-10", "close": 153.81, "volume": 788843.0}, {"date": "2024-12-11", "close": 155.5, "volume": 509726.0}, {"date": "2024-12-12", "close": 153.9, "volume": 463650.0}, {"date": "2024-12-13", "close": 152.73, "volume": 508618.0}, {"date": "2024-12-16", "close": 150.59, "volume": 783241.0}, {"date": "2024-12-17", "close": 147.57, "volume": 1005117.0}, {"date": "2024-12-18", "close": 146.76, "volume": 1065233.0}, {"date": "2024-12-19", "close": 147.54, "volume": 853238.0}, {"date": "2024-12-20", "close": 151.85, "volume": 1793318.0}, {"date": "2024-12-23", "close": 153.02, "volume": 750538.0}, {"date": "2024-12-24", "close": 155.06, "volume": 309941.0}, {"date": "2024-12-26", "close": 155.54, "volume": 328351.0}, {"date": "2024-12-27", "close": 154.3, "volume": 684047.0}, {"date": "2024-12-30", "close": 149.79, "volume": 699781.0}, {"date": "2024-12-31", "close": 149.55, "volume": 492962.0}, {"date": "2025-01-02", "close": 149.82, "volume": 763958.0}, {"date": "2025-01-03", "close": 152.82, "volume": 411226.0}, {"date": "2025-01-06", "close": 151.53, "volume": 572965.0}, {"date": "2025-01-07", "close": 152.69, "volume": 606603.0}, {"date": "2025-01-08", "close": 153.96, "volume": 502725.0}, {"date": "2025-01-10", "close": 153.4, "volume": 458459.0}, {"date": "2025-01-13", "close": 157.06, "volume": 719309.0}, {"date": "2025-01-14", "close": 162.0, "volume": 798171.0}, {"date": "2025-01-15", "close": 162.36, "volume": 478639.0}, {"date": "2025-01-16", "close": 164.85, "volume": 380970.0}, {"date": "2025-01-17", "close": 166.24, "volume": 429792.0}, {"date": "2025-01-21", "close": 169.97, "volume": 494984.0}, {"date": "2025-01-22", "close": 168.45, "volume": 462432.0}, {"date": "2025-01-23", "close": 169.9, "volume": 411509.0}, {"date": "2025-01-24", "close": 170.28, "volume": 467447.0}, {"date": "2025-01-27", "close": 175.53, "volume": 639821.0}, {"date": "2025-01-28", "close": 173.21, "volume": 658827.0}, {"date": "2025-01-29", "close": 173.77, "volume": 578880.0}, {"date": "2025-01-30", "close": 176.5, "volume": 551485.0}, {"date": "2025-01-31", "close": 176.2, "volume": 508351.0}, {"date": "2025-02-03", "close": 177.06, "volume": 817627.0}, {"date": "2025-02-04", "close": 177.35, "volume": 493821.0}, {"date": "2025-02-05", "close": 176.86, "volume": 508056.0}, {"date": "2025-02-06", "close": 172.07, "volume": 824865.0}, {"date": "2025-02-07", "close": 173.58, "volume": 593047.0}, {"date": "2025-02-10", "close": 173.52, "volume": 597509.0}, {"date": "2025-02-11", "close": 173.75, "volume": 451246.0}, {"date": "2025-02-12", "close": 172.0, "volume": 574673.0}, {"date": "2025-02-13", "close": 177.06, "volume": 1013387.0}, {"date": "2025-02-14", "close": 157.42, "volume": 5111031.0}, {"date": "2025-02-18", "close": 155.05, "volume": 1737092.0}, {"date": "2025-02-19", "close": 154.96, "volume": 1235591.0}, {"date": "2025-02-20", "close": 145.92, "volume": 2301568.0}, {"date": "2025-02-21", "close": 142.4, "volume": 1605128.0}, {"date": "2025-02-24", "close": 142.04, "volume": 1069122.0}, {"date": "2025-02-25", "close": 142.98, "volume": 1203218.0}, {"date": "2025-02-26", "close": 145.95, "volume": 1148751.0}, {"date": "2025-02-27", "close": 146.74, "volume": 745042.0}, {"date": "2025-02-28", "close": 147.88, "volume": 1257559.0}, {"date": "2025-03-03", "close": 143.1, "volume": 1306667.0}, {"date": "2025-03-04", "close": 141.61, "volume": 1318444.0}, {"date": "2025-03-05", "close": 140.0, "volume": 1067873.0}, {"date": "2025-03-06", "close": 140.36, "volume": 963206.0}, {"date": "2025-03-07", "close": 147.02, "volume": 1099256.0}, {"date": "2025-03-10", "close": 151.9, "volume": 1484818.0}, {"date": "2025-03-11", "close": 146.63, "volume": 1216704.0}, {"date": "2025-03-12", "close": 142.63, "volume": 1157363.0}, {"date": "2025-03-13", "close": 141.12, "volume": 816621.0}, {"date": "2025-03-14", "close": 143.45, "volume": 759408.0}, {"date": "2025-03-17", "close": 149.24, "volume": 1121946.0}, {"date": "2025-03-18", "close": 149.37, "volume": 673871.0}, {"date": "2025-03-19", "close": 149.83, "volume": 961231.0}, {"date": "2025-03-20", "close": 149.01, "volume": 882380.0}, {"date": "2025-03-21", "close": 148.15, "volume": 1037233.0}, {"date": "2025-03-24", "close": 150.41, "volume": 704917.0}, {"date": "2025-03-25", "close": 150.78, "volume": 662279.0}, {"date": "2025-03-26", "close": 151.37, "volume": 574186.0}, {"date": "2025-03-27", "close": 152.5, "volume": 410680.0}, {"date": "2025-03-28", "close": 150.22, "volume": 614955.0}, {"date": "2025-03-31", "close": 152.97, "volume": 661314.0}, {"date": "2025-04-01", "close": 151.91, "volume": 718564.0}, {"date": "2025-04-02", "close": 154.29, "volume": 710678.0}, {"date": "2025-04-03", "close": 153.73, "volume": 882474.0}, {"date": "2025-04-04", "close": 149.49, "volume": 1009518.0}, {"date": "2025-04-07", "close": 146.61, "volume": 1237338.0}, {"date": "2025-04-08", "close": 143.92, "volume": 904724.0}, {"date": "2025-04-09", "close": 152.86, "volume": 1171704.0}, {"date": "2025-04-10", "close": 153.36, "volume": 683448.0}, {"date": "2025-04-11", "close": 155.51, "volume": 581208.0}, {"date": "2025-04-14", "close": 150.88, "volume": 1304681.0}, {"date": "2025-04-15", "close": 146.28, "volume": 1126026.0}, {"date": "2025-04-16", "close": 141.5, "volume": 1121865.0}, {"date": "2025-04-17", "close": 140.03, "volume": 994975.0}, {"date": "2025-04-21", "close": 133.5, "volume": 1184575.0}, {"date": "2025-04-22", "close": 134.97, "volume": 948231.0}, {"date": "2025-04-23", "close": 138.93, "volume": 917712.0}, {"date": "2025-04-24", "close": 139.56, "volume": 648259.0}, {"date": "2025-04-25", "close": 139.56, "volume": 600720.0}, {"date": "2025-04-28", "close": 140.5, "volume": 587747.0}, {"date": "2025-04-29", "close": 141.54, "volume": 611795.0}, {"date": "2025-04-30", "close": 141.55, "volume": 744065.0}, {"date": "2025-05-01", "close": 140.44, "volume": 643176.0}, {"date": "2025-05-02", "close": 141.13, "volume": 575003.0}, {"date": "2025-05-05", "close": 141.57, "volume": 420704.0}, {"date": "2025-05-06", "close": 142.62, "volume": 828064.0}, {"date": "2025-05-07", "close": 143.96, "volume": 674068.0}, {"date": "2025-05-08", "close": 143.63, "volume": 569505.0}, {"date": "2025-05-09", "close": 143.76, "volume": 664542.0}, {"date": "2025-05-12", "close": 144.43, "volume": 1279627.0}, {"date": "2025-05-13", "close": 143.98, "volume": 2167810.0}, {"date": "2025-05-14", "close": 139.9, "volume": 1130983.0}, {"date": "2025-05-15", "close": 143.6, "volume": 688217.0}, {"date": "2025-05-16", "close": 145.41, "volume": 739077.0}, {"date": "2025-05-19", "close": 144.96, "volume": 940400.0}, {"date": "2025-05-20", "close": 145.77, "volume": 701844.0}, {"date": "2025-05-21", "close": 140.85, "volume": 665190.0}, {"date": "2025-05-22", "close": 138.52, "volume": 627437.0}, {"date": "2025-05-23", "close": 138.19, "volume": 605497.0}, {"date": "2025-05-27", "close": 139.89, "volume": 794962.0}, {"date": "2025-05-28", "close": 136.66, "volume": 609470.0}, {"date": "2025-05-29", "close": 136.33, "volume": 723976.0}, {"date": "2025-05-30", "close": 136.26, "volume": 1163942.0}, {"date": "2025-06-02", "close": 134.41, "volume": 775628.0}, {"date": "2025-06-03", "close": 135.99, "volume": 995689.0}, {"date": "2025-06-04", "close": 136.75, "volume": 721412.0}, {"date": "2025-06-05", "close": 137.74, "volume": 948374.0}, {"date": "2025-06-06", "close": 137.9, "volume": 590258.0}, {"date": "2025-06-09", "close": 137.78, "volume": 566225.0}, {"date": "2025-06-10", "close": 139.11, "volume": 576049.0}, {"date": "2025-06-11", "close": 138.17, "volume": 634896.0}, {"date": "2025-06-12", "close": 137.35, "volume": 852675.0}, {"date": "2025-06-13", "close": 136.12, "volume": 826052.0}, {"date": "2025-06-16", "close": 137.84, "volume": 646704.0}, {"date": "2025-06-17", "close": 136.51, "volume": 848794.0}, {"date": "2025-06-18", "close": 135.79, "volume": 833547.0}, {"date": "2025-06-20", "close": 136.94, "volume": 1711247.0}, {"date": "2025-06-23", "close": 136.34, "volume": 1017085.0}, {"date": "2025-06-24", "close": 140.95, "volume": 733870.0}, {"date": "2025-06-25", "close": 140.36, "volume": 607126.0}, {"date": "2025-06-26", "close": 141.09, "volume": 949260.0}, {"date": "2025-06-27", "close": 141.67, "volume": 1154955.0}, {"date": "2025-06-30", "close": 142.45, "volume": 984717.0}, {"date": "2025-07-01", "close": 146.71, "volume": 1234909.0}, {"date": "2025-07-02", "close": 142.56, "volume": 831068.0}, {"date": "2025-07-03", "close": 142.56, "volume": 600082.0}, {"date": "2025-07-07", "close": 142.81, "volume": 718394.0}, {"date": "2025-07-08", "close": 143.8, "volume": 826685.0}, {"date": "2025-07-09", "close": 141.84, "volume": 810106.0}, {"date": "2025-07-10", "close": 143.46, "volume": 734789.0}, {"date": "2025-07-11", "close": 142.55, "volume": 537608.0}, {"date": "2025-07-14", "close": 143.41, "volume": 582817.0}, {"date": "2025-07-15", "close": 140.53, "volume": 672926.0}, {"date": "2025-07-16", "close": 140.22, "volume": 655547.0}, {"date": "2025-07-17", "close": 143.38, "volume": 578713.0}, {"date": "2025-07-18", "close": 141.16, "volume": 708799.0}, {"date": "2025-07-21", "close": 139.43, "volume": 676250.0}, {"date": "2025-07-22", "close": 146.05, "volume": 970735.0}, {"date": "2025-07-23", "close": 151.32, "volume": 1205600.0}, {"date": "2025-07-24", "close": 144.77, "volume": 1033015.0}, {"date": "2025-07-25", "close": 145.17, "volume": 524535.0}, {"date": "2025-07-28", "close": 145.31, "volume": 440215.0}, {"date": "2025-07-29", "close": 145.98, "volume": 488801.0}, {"date": "2025-07-30", "close": 144.57, "volume": 627997.0}, {"date": "2025-07-31", "close": 140.37, "volume": 663182.0}, {"date": "2025-08-01", "close": 138.48, "volume": 686287.0}, {"date": "2025-08-04", "close": 139.52, "volume": 897114.0}, {"date": "2025-08-05", "close": 140.52, "volume": 1227369.0}, {"date": "2025-08-06", "close": 127.81, "volume": 3368316.0}, {"date": "2025-08-07", "close": 127.69, "volume": 1121499.0}, {"date": "2025-08-08", "close": 129.5, "volume": 949572.0}, {"date": "2025-08-11", "close": 129.05, "volume": 850171.0}, {"date": "2025-08-12", "close": 132.08, "volume": 755764.0}, {"date": "2025-08-13", "close": 134.69, "volume": 614942.0}, {"date": "2025-08-14", "close": 134.39, "volume": 691343.0}, {"date": "2025-08-15", "close": 135.38, "volume": 721015.0}, {"date": "2025-08-18", "close": 133.25, "volume": 692261.0}, {"date": "2025-08-19", "close": 136.68, "volume": 746829.0}, {"date": "2025-08-20", "close": 137.42, "volume": 467058.0}, {"date": "2025-08-21", "close": 137.58, "volume": 564875.0}, {"date": "2025-08-22", "close": 140.36, "volume": 714923.0}, {"date": "2025-08-25", "close": 137.33, "volume": 561133.0}, {"date": "2025-08-26", "close": 138.68, "volume": 951923.0}, {"date": "2025-08-27", "close": 137.56, "volume": 506658.0}, {"date": "2025-08-28", "close": 136.03, "volume": 990240.0}, {"date": "2025-08-29", "close": 137.76, "volume": 531323.0}, {"date": "2025-09-02", "close": 136.95, "volume": 1039425.0}, {"date": "2025-09-03", "close": 135.97, "volume": 583950.0}, {"date": "2025-09-04", "close": 135.56, "volume": 797869.0}, {"date": "2025-09-05", "close": 137.87, "volume": 659996.0}, {"date": "2025-09-08", "close": 134.51, "volume": 882306.0}, {"date": "2025-09-09", "close": 136.71, "volume": 714986.0}, {"date": "2025-09-10", "close": 132.26, "volume": 605135.0}, {"date": "2025-09-11", "close": 133.24, "volume": 728854.0}, {"date": "2025-09-12", "close": 133.17, "volume": 481684.0}, {"date": "2025-09-15", "close": 130.95, "volume": 633324.0}, {"date": "2025-09-16", "close": 130.11, "volume": 738082.0}, {"date": "2025-09-17", "close": 128.0, "volume": 1387398.0}, {"date": "2025-09-18", "close": 130.23, "volume": 704792.0}, {"date": "2025-09-19", "close": 130.16, "volume": 3137231.0}, {"date": "2025-09-22", "close": 131.15, "volume": 773830.0}, {"date": "2025-09-23", "close": 132.83, "volume": 677666.0}, {"date": "2025-09-24", "close": 133.62, "volume": 530881.0}, {"date": "2025-09-25", "close": 130.27, "volume": 591553.0}, {"date": "2025-09-26", "close": 130.8, "volume": 454526.0}, {"date": "2025-09-29", "close": 130.59, "volume": 516593.0}, {"date": "2025-09-30", "close": 132.87, "volume": 642404.0}, {"date": "2025-10-01", "close": 132.87, "volume": 738751.0}, {"date": "2025-10-02", "close": 132.1, "volume": 681228.0}, {"date": "2025-10-03", "close": 131.16, "volume": 777388.0}, {"date": "2025-10-06", "close": 128.14, "volume": 753870.0}, {"date": "2025-10-07", "close": 131.04, "volume": 659338.0}, {"date": "2025-10-08", "close": 127.89, "volume": 660753.0}, {"date": "2025-10-09", "close": 126.38, "volume": 686694.0}, {"date": "2025-10-10", "close": 123.99, "volume": 595281.0}, {"date": "2025-10-13", "close": 123.91, "volume": 455140.0}, {"date": "2025-10-14", "close": 126.62, "volume": 738846.0}, {"date": "2025-10-15", "close": 126.0, "volume": 814739.0}, {"date": "2025-10-16", "close": 125.25, "volume": 542220.0}, {"date": "2025-10-17", "close": 125.88, "volume": 391327.0}, {"date": "2025-10-20", "close": 128.05, "volume": 489399.0}, {"date": "2025-10-21", "close": 128.41, "volume": 372544.0}, {"date": "2025-10-22", "close": 129.08, "volume": 606933.0}, {"date": "2025-10-23", "close": 128.02, "volume": 537277.0}, {"date": "2025-10-24", "close": 129.19, "volume": 699259.0}, {"date": "2025-10-27", "close": 129.55, "volume": 541992.0}, {"date": "2025-10-28", "close": 129.61, "volume": 544296.0}, {"date": "2025-10-29", "close": 126.56, "volume": 1567537.0}, {"date": "2025-10-30", "close": 118.75, "volume": 2541074.0}, {"date": "2025-10-31", "close": 119.02, "volume": 1373196.0}, {"date": "2025-11-03", "close": 119.05, "volume": 1364059.0}, {"date": "2025-11-04", "close": 119.97, "volume": 1339692.0}, {"date": "2025-11-05", "close": 121.16, "volume": 936632.0}, {"date": "2025-11-06", "close": 121.53, "volume": 963066.0}, {"date": "2025-11-07", "close": 123.69, "volume": 956290.0}, {"date": "2025-11-10", "close": 120.17, "volume": 1044811.0}, {"date": "2025-11-11", "close": 122.27, "volume": 947768.0}, {"date": "2025-11-12", "close": 123.6, "volume": 919628.0}, {"date": "2025-11-13", "close": 123.05, "volume": 728985.0}, {"date": "2025-11-14", "close": 121.55, "volume": 684479.0}, {"date": "2025-11-17", "close": 117.27, "volume": 939088.0}, {"date": "2025-11-18", "close": 116.56, "volume": 788396.0}, {"date": "2025-11-19", "close": 115.2, "volume": 767229.0}, {"date": "2025-11-20", "close": 115.35, "volume": 773699.0}, {"date": "2025-11-21", "close": 120.25, "volume": 1096069.0}, {"date": "2025-11-24", "close": 119.49, "volume": 4939388.0}, {"date": "2025-11-25", "close": 121.37, "volume": 716443.0}, {"date": "2025-11-26", "close": 120.1, "volume": 536757.0}, {"date": "2025-11-28", "close": 119.68, "volume": 503451.0}, {"date": "2025-12-01", "close": 119.24, "volume": 831034.0}, {"date": "2025-12-02", "close": 119.18, "volume": 855569.0}, {"date": "2025-12-03", "close": 118.25, "volume": 722367.0}, {"date": "2025-12-04", "close": 117.28, "volume": 660847.0}, {"date": "2025-12-05", "close": 117.39, "volume": 620142.0}, {"date": "2025-12-08", "close": 117.05, "volume": 688125.0}, {"date": "2025-12-09", "close": 116.67, "volume": 573742.0}, {"date": "2025-12-10", "close": 118.68, "volume": 969423.0}, {"date": "2025-12-11", "close": 120.33, "volume": 1045590.0}, {"date": "2025-12-12", "close": 121.35, "volume": 775882.0}, {"date": "2025-12-15", "close": 120.05, "volume": 1048309.0}, {"date": "2025-12-16", "close": 117.94, "volume": 820679.0}, {"date": "2025-12-17", "close": 118.42, "volume": 692176.0}, {"date": "2025-12-18", "close": 116.15, "volume": 636759.0}, {"date": "2025-12-19", "close": 115.2, "volume": 1883053.0}, {"date": "2025-12-22", "close": 116.51, "volume": 627848.0}, {"date": "2025-12-23", "close": 114.72, "volume": 442761.0}, {"date": "2025-12-24", "close": 114.41, "volume": 328975.0}, {"date": "2025-12-26", "close": 113.98, "volume": 575354.0}, {"date": "2025-12-29", "close": 113.5, "volume": 413430.0}, {"date": "2025-12-30", "close": 113.82, "volume": 492215.0}, {"date": "2025-12-31", "close": 113.61, "volume": 562461.0}, {"date": "2026-01-02", "close": 114.51, "volume": 832396.0}, {"date": "2026-01-05", "close": 113.94, "volume": 886368.0}, {"date": "2026-01-06", "close": 114.72, "volume": 924235.0}, {"date": "2026-01-07", "close": 111.01, "volume": 718037.0}, {"date": "2026-01-08", "close": 112.59, "volume": 774761.0}, {"date": "2026-01-09", "close": 111.45, "volume": 904666.0}, {"date": "2026-01-12", "close": 110.1, "volume": 566249.0}, {"date": "2026-01-13", "close": 104.47, "volume": 1085307.0}, {"date": "2026-01-14", "close": 103.87, "volume": 2113957.0}, {"date": "2026-01-15", "close": 105.84, "volume": 949317.0}, {"date": "2026-01-16", "close": 104.74, "volume": 654324.0}, {"date": "2026-01-20", "close": 103.93, "volume": 925471.0}, {"date": "2026-01-21", "close": 106.3, "volume": 970493.0}, {"date": "2026-01-22", "close": 109.17, "volume": 904357.0}, {"date": "2026-01-23", "close": 108.12, "volume": 1026569.0}, {"date": "2026-01-26", "close": 107.51, "volume": 583317.0}, {"date": "2026-01-27", "close": 105.61, "volume": 750165.0}, {"date": "2026-01-28", "close": 105.88, "volume": 710344.0}, {"date": "2026-01-29", "close": 107.24, "volume": 1145242.0}, {"date": "2026-01-30", "close": 109.34, "volume": 1104218.0}, {"date": "2026-02-02", "close": 111.19, "volume": 2443007.0}, {"date": "2026-02-03", "close": 134.73, "volume": 4809663.0}, {"date": "2026-02-04", "close": 142.06, "volume": 3046226.0}, {"date": "2026-02-05", "close": 149.22, "volume": 2227383.0}, {"date": "2026-02-06", "close": 140.83, "volume": 2255255.0}, {"date": "2026-02-09", "close": 137.64, "volume": 1488322.0}, {"date": "2026-02-10", "close": 139.28, "volume": 865447.0}, {"date": "2026-02-11", "close": 144.27, "volume": 1151081.0}, {"date": "2026-02-12", "close": 149.97, "volume": 1836337.0}, {"date": "2026-02-13", "close": 148.95, "volume": 1125251.0}, {"date": "2026-02-17", "close": 150.41, "volume": 1035575.0}, {"date": "2026-02-18", "close": 147.75, "volume": 719276.0}, {"date": "2026-02-19", "close": 147.34, "volume": 629659.0}, {"date": "2026-02-20", "close": 150.73, "volume": 883628.0}, {"date": "2026-02-23", "close": 151.28, "volume": 616270.0}, {"date": "2026-02-24", "close": 150.91, "volume": 697072.0}, {"date": "2026-02-25", "close": 149.51, "volume": 802425.0}, {"date": "2026-02-26", "close": 152.54, "volume": 893337.0}, {"date": "2026-02-27", "close": 156.3, "volume": 1080903.0}, {"date": "2026-03-02", "close": 153.98, "volume": 978718.0}, {"date": "2026-03-03", "close": 152.27, "volume": 637280.0}, {"date": "2026-03-04", "close": 154.79, "volume": 542550.0}, {"date": "2026-03-05", "close": 149.94, "volume": 876472.0}, {"date": "2026-03-06", "close": 150.76, "volume": 803276.0}, {"date": "2026-03-09", "close": 152.56, "volume": 1042490.0}, {"date": "2026-03-10", "close": 151.55, "volume": 662613.0}, {"date": "2026-03-11", "close": 154.81, "volume": 1271695.0}, {"date": "2026-03-12", "close": 153.06, "volume": 1329006.0}, {"date": "2026-03-13", "close": 150.72, "volume": 1271441.0}, {"date": "2026-03-16", "close": 148.22, "volume": 1040827.0}, {"date": "2026-03-17", "close": 149.98, "volume": 762952.0}, {"date": "2026-03-18", "close": 148.83, "volume": 858886.0}, {"date": "2026-03-19", "close": 149.76, "volume": 745601.0}, {"date": "2026-03-20", "close": 149.31, "volume": 2285946.0}, {"date": "2026-03-23", "close": 152.21, "volume": 727967.0}, {"date": "2026-03-24", "close": 153.28, "volume": 586639.0}, {"date": "2026-03-25", "close": 155.11, "volume": 539380.0}, {"date": "2026-03-26", "close": 156.76, "volume": 591832.0}, {"date": "2026-03-27", "close": 154.43, "volume": 575055.0}, {"date": "2026-03-30", "close": 152.37, "volume": 623405.0}, {"date": "2026-03-31", "close": 153.69, "volume": 852779.0}, {"date": "2026-04-01", "close": 150.34, "volume": 978180.0}, {"date": "2026-04-02", "close": 145.58, "volume": 1141552.0}, {"date": "2026-04-06", "close": 150.12, "volume": 640486.0}, {"date": "2026-04-07", "close": 149.7, "volume": 652639.0}, {"date": "2026-04-08", "close": 148.44, "volume": 737387.0}, {"date": "2026-04-09", "close": 150.68, "volume": 556096.0}, {"date": "2026-04-10", "close": 150.05, "volume": 456096.0}, {"date": "2026-04-13", "close": 151.56, "volume": 411562.0}, {"date": "2026-04-14", "close": 149.45, "volume": 448958.0}, {"date": "2026-04-15", "close": 144.57, "volume": 844423.0}, {"date": "2026-04-16", "close": 148.13, "volume": 779518.0}, {"date": "2026-04-17", "close": 147.91, "volume": 627180.0}, {"date": "2026-04-20", "close": 149.33, "volume": 454166.0}, {"date": "2026-04-21", "close": 149.9, "volume": 461932.0}, {"date": "2026-04-22", "close": 152.42, "volume": 540556.0}, {"date": "2026-04-23", "close": 155.03, "volume": 606356.0}, {"date": "2026-04-24", "close": 151.85, "volume": 680976.0}, {"date": "2026-04-27", "close": 150.05, "volume": 463840.0}, {"date": "2026-04-28", "close": 150.07, "volume": 466373.0}, {"date": "2026-04-29", "close": 151.99, "volume": 822325.0}, {"date": "2026-04-30", "close": 155.14, "volume": 741946.0}, {"date": "2026-05-01", "close": 151.65, "volume": 579442.0}, {"date": "2026-05-04", "close": 154.08, "volume": 875885.0}, {"date": "2026-05-05", "close": 157.04, "volume": 1997962.0}, {"date": "2026-05-06", "close": 193.88, "volume": 2940976.0}, {"date": "2026-05-07", "close": 196.26, "volume": 1817681.0}, {"date": "2026-05-08", "close": 198.65, "volume": 1127109.0}, {"date": "2026-05-11", "close": 198.93, "volume": 1106603.0}, {"date": "2026-05-12", "close": 200.54, "volume": 1374495.0}, {"date": "2026-05-13", "close": 198.1, "volume": 638554.0}, {"date": "2026-05-14", "close": 192.58, "volume": 867709.0}, {"date": "2026-05-15", "close": 199.74, "volume": 700063.0}, {"date": "2026-05-18", "close": 199.52, "volume": 893106.0}, {"date": "2026-05-19", "close": 194.61, "volume": 800548.0}, {"date": "2026-05-20", "close": 196.87, "volume": 1882340.0}, {"date": "2026-05-21", "close": 198.66, "volume": 1035247.0}, {"date": "2026-05-22", "close": 198.52, "volume": 629237.0}, {"date": "2026-05-26", "close": 195.57, "volume": 542202.0}, {"date": "2026-05-27", "close": 194.92, "volume": 441034.0}, {"date": "2026-05-28", "close": 197.1, "volume": 555938.0}, {"date": "2026-05-29", "close": 194.36, "volume": 984124.0}, {"date": "2026-06-01", "close": 189.81, "volume": 966227.0}, {"date": "2026-06-02", "close": 187.89, "volume": 925215.0}, {"date": "2026-06-03", "close": 195.03, "volume": 736009.0}, {"date": "2026-06-04", "close": 192.17, "volume": 676859.0}, {"date": "2026-06-05", "close": 192.16, "volume": 624246.0}, {"date": "2026-06-08", "close": 192.08, "volume": 645868.0}, {"date": "2026-06-09", "close": 198.19, "volume": 679853.0}, {"date": "2026-06-10", "close": 198.54, "volume": 633831.0}, {"date": "2026-06-11", "close": 203.83, "volume": 849679.0}, {"date": "2026-06-12", "close": 208.66, "volume": 936591.0}, {"date": "2026-06-15", "close": 209.75, "volume": 846417.0}, {"date": "2026-06-16", "close": 208.98, "volume": 765777.0}, {"date": "2026-06-17", "close": 210.58, "volume": 637785.0}, {"date": "2026-06-18", "close": 207.91, "volume": 1388960.0}, {"date": "2026-06-22", "close": 209.68, "volume": 783121.0}, {"date": "2026-06-23", "close": 210.93, "volume": 858135.0}, {"date": "2026-06-24", "close": 213.04, "volume": 511813.0}, {"date": "2026-06-25", "close": 213.36, "volume": 885876.0}, {"date": "2026-06-26", "close": 217.04, "volume": 1669490.0}, {"date": "2026-06-29", "close": 219.7, "volume": 837228.0}, {"date": "2026-06-30", "close": 222.48, "volume": 804838.0}, {"date": "2026-07-01", "close": 228.03, "volume": 850527.0}, {"date": "2026-07-02", "close": 234.91, "volume": 842346.0}, {"date": "2026-07-06", "close": 235.71, "volume": 871213.0}, {"date": "2026-07-07", "close": 234.31, "volume": 914043.0}, {"date": "2026-07-08", "close": 230.72, "volume": 850497.0}, {"date": "2026-07-09", "close": 229.48, "volume": 806070.0}, {"date": "2026-07-10", "close": 232.8, "volume": 775493.0}, {"date": "2026-07-13", "close": 235.58, "volume": 783067.0}, {"date": "2026-07-14", "close": 232.41, "volume": 771369.0}, {"date": "2026-07-15", "close": 231.61, "volume": 462936.0}, {"date": "2026-07-16", "close": 234.01, "volume": 506712.0}, {"date": "2026-07-17", "close": 236.97, "volume": 545736.0}, {"date": "2026-07-20", "close": 234.1, "volume": 505197.0}, {"date": "2026-07-21", "close": 237.28, "volume": 503375.0}, {"date": "2026-07-22", "close": 232.08, "volume": 979407.0}, {"date": "2026-07-23", "close": 234.27, "volume": 480446.0}, {"date": "2026-07-24", "close": 235.44, "volume": 535285.0}, {"date": "2026-07-27", "close": 236.31, "volume": 625466.0}, {"date": "2026-07-28", "close": 239.46, "volume": 650567.0}, {"date": "2026-07-29", "close": 240.96, "volume": 694554.0}, {"date": "2026-07-30", "close": 238.86, "volume": 392997.0}, {"date": "2026-07-31", "close": 240.09, "volume": 426613.0}, {"date": "2026-08-03", "close": 233.68, "volume": 1346593.0}, {"date": "2026-08-04", "close": 227.99, "volume": 2611464.0}, {"date": "2026-08-05", "close": 188.69, "volume": 3814934.0}, {"date": "2026-08-06", "close": 180.67, "volume": 1819143.0}, {"date": "2026-08-07", "close": 183.77, "volume": 1245117.0}], "refreshing": true}