{"ticker": "EHC", "overview": {"cik": "785161", "ticker": "EHC", "name": "Encompass Health Corp", "industry": "Services-Hospitals", "country": "United States", "sic": "8060", "announcements": [{"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0000785161-26-000209", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0000785161-26-000208", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001969223-26-000967", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-08-19", "title": "Form S-3ASR", "accession": "0000785161-26-000205", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000080255-26-000523", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0000785161-26-000195", "price_sensitive": true}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0000785161-26-000192", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0000785161-26-000191", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0000785161-26-000190", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001969223-26-000878", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001969223-26-000877", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001969223-26-000876", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0000785161-26-000186", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0000785161-26-000183", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000896", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0000785161-26-000180", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0000785161-26-000178", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0000785161-26-000176", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0000785161-26-000174", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0000785161-26-000172", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0000785161-26-000170", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0000785161-26-000168", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0000785161-26-000166", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0000785161-26-000164", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0000785161-26-000161", "price_sensitive": true}]}, "description": "Encompass Health Corp trades as EHC on the NYSE and is registered in the United States, classified under Services-Hospitals (SIC 8060). Privy Trades holds 22 insider filings for the company, in August 2026. Across those, 4 insiders disclosed 5 sales totalling $26.43M. The most recent filing on record is dated 19 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 5, "sell_sum": 26430022.849999998, "net": -26430022.849999998, "insiders": 4, "first_date": "2026-08-10", "last_date": "2026-08-31"}, "metrics": {"ticker": "EHC", "has_prices": true, "as_of": "2026-08-07", "last": 125.23, "prev_close": 124.82, "change": 0.4100000000000108, "change_pct": 0.003284730011216238, "session_volume": 954714.0, "vwap_5": 117.59696145426766, "vwap_20": 113.83801228084502, "vwap_60": 106.65960364467588, "vwap_250": 108.64344770808165, "high_52w": 125.23, "low_52w": 93.83, "avg_volume_20": 931971.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000785161-26-000224", "src": "INSIDERS", "ticker": "EHC", "cik": "785161", "company": "Encompass Health Corp", "company_raw": "Encompass Health Corp", "who": "Edward M. Christie III", "who_key": "Christie Edward M III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 27985.23, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Hospitals", "country": "United States", "headline": "Director files routine paperwork on EHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1428519/000078516126000224/0000785161-26-000224-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21101}, {"id": "0000785161-26-000223", "src": "INSIDERS", "ticker": "EHC", "cik": "785161", "company": "Encompass Health Corp", "company_raw": "Encompass Health Corp", "who": "Christopher R. Reidy", "who_key": "Reidy Christopher R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 36036.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Hospitals", "country": "United States", "headline": "Director files routine paperwork on EHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1290907/000078516126000223/0000785161-26-000223-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21101}, {"id": "0000785161-26-000231", "src": "INSIDERS", "ticker": "EHC", "cik": "785161", "company": "Encompass Health Corp", "company_raw": "Encompass Health Corp", "who": "Terrance Williams", "who_key": "Williams Terrance", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Hospitals", "country": "United States", "headline": "Director files routine paperwork on EHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1798480/000078516126000231/0000785161-26-000231-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26861}, {"id": "0000785161-26-000232", "src": "INSIDERS", "ticker": "EHC", "cik": "785161", "company": "Encompass Health Corp", "company_raw": "Encompass Health Corp", "who": "Greg D. Carmichael", "who_key": "CARMICHAEL GREG D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Hospitals", "country": "United States", "headline": "Director files routine paperwork on EHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1247734/000078516126000232/0000785161-26-000232-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26861}, {"id": "0000785161-26-000225", "src": "INSIDERS", "ticker": "EHC", "cik": "785161", "company": "Encompass Health Corp", "company_raw": "Encompass Health Corp", "who": "Joan E. Herman", "who_key": "HERMAN JOAN E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Hospitals", "country": "United States", "headline": "Director files routine paperwork on EHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1248398/000078516126000225/0000785161-26-000225-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26861}, {"id": "0000785161-26-000226", "src": "INSIDERS", "ticker": "EHC", "cik": "785161", "company": "Encompass Health Corp", "company_raw": "Encompass Health Corp", "who": "Nancy M. Schlichting", "who_key": "SCHLICHTING NANCY 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-Hospitals", "country": "United States", "headline": "Director files routine paperwork on EHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1376358/000078516126000226/0000785161-26-000226-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26861}, {"id": "0000785161-26-000220", "src": "INSIDERS", "ticker": "EHC", "cik": "785161", "company": "Encompass Health Corp", "company_raw": "Encompass Health Corp", "who": "Leslye G. Katz", "who_key": "KATZ LESLYE G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Hospitals", "country": "United States", "headline": "Director files routine paperwork on EHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1193884/000078516126000220/0000785161-26-000220-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26861}, {"id": "0000785161-26-000221", "src": "INSIDERS", "ticker": "EHC", "cik": "785161", "company": "Encompass Health Corp", "company_raw": "Encompass Health Corp", "who": "Kevin J. O'Connor", "who_key": "O'Connor Kevin 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-Hospitals", "country": "United States", "headline": "Director files routine paperwork on EHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1808321/000078516126000221/0000785161-26-000221-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26861}, {"id": "0000785161-26-000222", "src": "INSIDERS", "ticker": "EHC", "cik": "785161", "company": "Encompass Health Corp", "company_raw": "Encompass Health Corp", "who": "Cain A. Hayes", "who_key": "Hayes Cain A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Hospitals", "country": "United States", "headline": "Director files routine paperwork on EHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1834471/000078516126000222/0000785161-26-000222-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26861}, {"id": "0000785161-26-000208", "src": "INSIDERS", "ticker": "EHC", "cik": "785161", "company": "Encompass Health Corp", "company_raw": "Encompass Health Corp", "who": "John Patrick Darby", "who_key": "Darby John Patrick", "role": "EVP, Gen Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 588255.22, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Hospitals", "country": "United States", "headline": "Insider offloads $588K of EHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1664699/000078516126000208/0000785161-26-000208-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91661}, {"id": "0000785161-26-000209", "src": "INSIDERS", "ticker": "EHC", "cik": "785161", "company": "Encompass Health Corp", "company_raw": "Encompass Health Corp", "who": "Andrew L. Price", "who_key": "Price Andrew L", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 630166.23, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Hospitals", "country": "United States", "headline": "Top exec sells $630K of EHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1475399/000078516126000209/0000785161-26-000209-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91661}, {"id": "13DG-0000080255-26-000523", "src": "13DG", "ticker": "EHC", "cik": "785161", "company": "Encompass Health Corp", "company_raw": "Encompass Health Corp", "who": "Encompass Health Corp", "who_key": "Encompass Health Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Hospitals", "country": "United States", "headline": "Encompass Health Corp takes a 5.1% passive stake in EHC", "source_url": "https://www.sec.gov/Archives/edgar/data/785161/0000080255-26-000523-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "0000785161-26-000190", "src": "INSIDERS", "ticker": "EHC", "cik": "785161", "company": "Encompass Health Corp", "company_raw": "Encompass Health Corp", "who": "John Patrick Darby", "who_key": "Darby John Patrick", "role": "EVP, Gen Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1121710.7, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Hospitals", "country": "United States", "headline": "Big sell in EHC \u2014 An insider offloads $1.1M", "source_url": "https://www.sec.gov/Archives/edgar/data/1664699/000078516126000190/0000785161-26-000190-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121901}, {"id": "0000785161-26-000191", "src": "INSIDERS", "ticker": "EHC", "cik": "785161", "company": "Encompass Health Corp", "company_raw": "Encompass Health Corp", "who": "Mark J. Tarr", "who_key": "Tarr Mark J", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 21724095.479999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Hospitals", "country": "United States", "headline": "CEO offloads $21.7M of EHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1304057/000078516126000191/0000785161-26-000191-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121901}, {"id": "0000785161-26-000192", "src": "INSIDERS", "ticker": "EHC", "cik": "785161", "company": "Encompass Health Corp", "company_raw": "Encompass Health Corp", "who": "Douglas E. Coltharp", "who_key": "COLTHARP DOUGLAS E", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2365795.2199999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Hospitals", "country": "United States", "headline": "CFO trims $2.4M of EHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1186879/000078516126000192/0000785161-26-000192-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121901}, {"id": "13DG-0002100121-26-000896", "src": "13DG", "ticker": "EHC", "cik": "785161", "company": "Encompass Health Corp", "company_raw": "Encompass Health Corp", "who": "Encompass Health Corp", "who_key": "Encompass Health Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Hospitals", "country": "United States", "headline": "Encompass Health Corp moves to a 4.97% passive stake in EHC", "source_url": "https://www.sec.gov/Archives/edgar/data/785161/0002100121-26-000896-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136301}, {"id": "13DG-0002100119-26-000471", "src": "13DG", "ticker": "EHC", "cik": "785161", "company": "Encompass Health Corp", "company_raw": "Encompass Health Corp", "who": "Encompass Health Corp", "who_key": "Encompass Health Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Hospitals", "country": "United States", "headline": "Encompass Health Corp crosses 5% of EHC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/785161/0002100119-26-000471-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}, {"id": "13DG-0002100121-26-000266", "src": "13DG", "ticker": "EHC", "cik": "785161", "company": "Encompass Health Corp", "company_raw": "Encompass Health Corp", "who": "Encompass Health Corp", "who_key": "Encompass Health Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Hospitals", "country": "United States", "headline": "Encompass Health Corp crosses 5% of EHC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/785161/0002100121-26-000266-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}, {"id": "HOUSE-2025-20033446-T161", "src": "CONGRESS", "ticker": "EHC", "cik": "", "company": "Encompass Health Corp", "company_raw": "ab Brokerage Account 924\nSP Encompass Health Corporation\nCommon Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain dumps EHC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529421}, {"id": "HOUSE-2025-20033446-T159", "src": "CONGRESS", "ticker": "EHC", "cik": "", "company": "Encompass Health Corp", "company_raw": "Schwab 401K > Schwab 893\nSP Encompass Health Corporation\nCommon Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain picks up EHC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530861}, {"id": "HOUSE-2025-20033446-T160", "src": "CONGRESS", "ticker": "EHC", "cik": "", "company": "Encompass Health Corp", "company_raw": "Schwab 401K > Schwab 893\nSP Encompass Health Corporation\nCommon Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain dumps EHC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530861}, {"id": "HOUSE-2025-20030891-T225", "src": "CONGRESS", "ticker": "EHC", "cik": "", "company": "Encompass Health Corp", "company_raw": "ab Brokerage Account 924\nSP Encompass Health Corporation\nCommon Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain picks up EHC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-07-22", "timestamp": "2025-07-22", "mins": 674861}], "recent_buys": [], "institutional": [{"id": "13DG-0000080255-26-000523", "src": "13DG", "ticker": "EHC", "cik": "785161", "company": "Encompass Health Corp", "company_raw": "Encompass Health Corp", "who": "Encompass Health Corp", "who_key": "Encompass Health Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Hospitals", "country": "United States", "headline": "Encompass Health Corp takes a 5.1% passive stake in EHC", "source_url": "https://www.sec.gov/Archives/edgar/data/785161/0000080255-26-000523-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "13DG-0002100121-26-000896", "src": "13DG", "ticker": "EHC", "cik": "785161", "company": "Encompass Health Corp", "company_raw": "Encompass Health Corp", "who": "Encompass Health Corp", "who_key": "Encompass Health Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Hospitals", "country": "United States", "headline": "Encompass Health Corp moves to a 4.97% passive stake in EHC", "source_url": "https://www.sec.gov/Archives/edgar/data/785161/0002100121-26-000896-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136301}, {"id": "13DG-0002100119-26-000471", "src": "13DG", "ticker": "EHC", "cik": "785161", "company": "Encompass Health Corp", "company_raw": "Encompass Health Corp", "who": "Encompass Health Corp", "who_key": "Encompass Health Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Hospitals", "country": "United States", "headline": "Encompass Health Corp crosses 5% of EHC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/785161/0002100119-26-000471-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}, {"id": "13DG-0002100121-26-000266", "src": "13DG", "ticker": "EHC", "cik": "785161", "company": "Encompass Health Corp", "company_raw": "Encompass Health Corp", "who": "Encompass Health Corp", "who_key": "Encompass Health Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Hospitals", "country": "United States", "headline": "Encompass Health Corp crosses 5% of EHC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/785161/0002100121-26-000266-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}], "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": "Encompass Health Corporation Common Stock", "new_value": "Encompass Health Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000785161", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000785161", "applied": 1, "detected_at": "2026-09-11T14:35:53.334107"}]}, "key_people": [{"who": "Mark J. Tarr", "who_key": "Tarr Mark J", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 21724095.479999997, "net": -21724095.479999997, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 21724095.479999997, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1304057/000078516126000191/0000785161-26-000191-index.htm"}], "latest": {"action": "SELL", "amount": 21724095.479999997, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1304057/000078516126000191/0000785161-26-000191-index.htm"}}, {"who": "Douglas E. Coltharp", "who_key": "COLTHARP DOUGLAS E", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2365795.2199999997, "net": -2365795.2199999997, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2365795.2199999997, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1186879/000078516126000192/0000785161-26-000192-index.htm"}], "latest": {"action": "SELL", "amount": 2365795.2199999997, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1186879/000078516126000192/0000785161-26-000192-index.htm"}}, {"who": "John Patrick Darby", "who_key": "Darby John Patrick", "role": "EVP, Gen Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1709965.92, "net": -1709965.92, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 588255.22, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664699/000078516126000208/0000785161-26-000208-index.htm"}, {"action": "SELL", "amount": 1121710.7, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664699/000078516126000190/0000785161-26-000190-index.htm"}], "latest": {"action": "SELL", "amount": 588255.22, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664699/000078516126000208/0000785161-26-000208-index.htm"}}, {"who": "Andrew L. Price", "who_key": "Price Andrew L", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 630166.23, "net": -630166.23, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 630166.23, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475399/000078516126000209/0000785161-26-000209-index.htm"}], "latest": {"action": "SELL", "amount": 630166.23, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1475399/000078516126000209/0000785161-26-000209-index.htm"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-07-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}}], "activity": [{"date": "2026-08-10", "net": -25211601.399999995}, {"date": "2026-08-31", "net": -1218421.45}], "announcements": [{"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0000785161-26-000209", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0000785161-26-000208", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001969223-26-000967", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-08-19", "title": "Form S-3ASR", "accession": "0000785161-26-000205", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000080255-26-000523", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0000785161-26-000195", "price_sensitive": true}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0000785161-26-000192", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0000785161-26-000191", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0000785161-26-000190", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001969223-26-000878", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001969223-26-000877", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001969223-26-000876", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0000785161-26-000186", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0000785161-26-000183", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000896", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0000785161-26-000180", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0000785161-26-000178", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0000785161-26-000176", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0000785161-26-000174", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0000785161-26-000172", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0000785161-26-000170", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0000785161-26-000168", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0000785161-26-000166", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0000785161-26-000164", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0000785161-26-000161", "price_sensitive": true}], "performance": {"ticker": "EHC", "has_prices": true, "summary": {"n": 2, "avg": 0.11372387783846347, "win_rate": 1.0, "best": 0.15536488605959964, "worst": 0.0720828696173273, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 116.81, "return": 0.0720828696173273}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-07-22", "score": 0.0, "ref_price": 108.39, "return": 0.15536488605959964}]}, "price_series": [{"date": "2016-08-08", "close": 33.6345, "volume": 501594.0}, {"date": "2016-08-09", "close": 33.4586, "volume": 578002.0}, {"date": "2016-08-10", "close": 33.4187, "volume": 528202.0}, {"date": "2016-08-11", "close": 33.2749, "volume": 299331.0}, {"date": "2016-08-12", "close": 33.2109, "volume": 411998.0}, {"date": "2016-08-15", "close": 33.3388, "volume": 249696.0}, {"date": "2016-08-16", "close": 32.7794, "volume": 509964.0}, {"date": "2016-08-17", "close": 32.3239, "volume": 603335.0}, {"date": "2016-08-18", "close": 32.3319, "volume": 242927.0}, {"date": "2016-08-19", "close": 32.1561, "volume": 395699.0}, {"date": "2016-08-22", "close": 32.1561, "volume": 486485.0}, {"date": "2016-08-23", "close": 32.7954, "volume": 807726.0}, {"date": "2016-08-24", "close": 32.4198, "volume": 426254.0}, {"date": "2016-08-25", "close": 32.3319, "volume": 238151.0}, {"date": "2016-08-26", "close": 32.1641, "volume": 247354.0}, {"date": "2016-08-29", "close": 32.276, "volume": 425372.0}, {"date": "2016-08-30", "close": 32.5636, "volume": 515194.0}, {"date": "2016-08-31", "close": 32.5317, "volume": 351985.0}, {"date": "2016-09-01", "close": 32.1241, "volume": 503533.0}, {"date": "2016-09-02", "close": 32.6116, "volume": 508183.0}, {"date": "2016-09-06", "close": 32.6116, "volume": 587221.0}, {"date": "2016-09-07", "close": 32.9312, "volume": 727858.0}, {"date": "2016-09-08", "close": 33.0191, "volume": 453377.0}, {"date": "2016-09-09", "close": 32.4598, "volume": 685710.0}, {"date": "2016-09-12", "close": 32.6915, "volume": 597301.0}, {"date": "2016-09-13", "close": 32.5077, "volume": 1152336.0}, {"date": "2016-09-14", "close": 32.1801, "volume": 436662.0}, {"date": "2016-09-15", "close": 32.292, "volume": 505048.0}, {"date": "2016-09-16", "close": 32.3958, "volume": 693997.0}, {"date": "2016-09-19", "close": 32.6995, "volume": 559856.0}, {"date": "2016-09-20", "close": 32.3878, "volume": 587920.0}, {"date": "2016-09-21", "close": 32.4997, "volume": 512673.0}, {"date": "2016-09-22", "close": 32.9712, "volume": 728470.0}, {"date": "2016-09-23", "close": 32.6755, "volume": 244786.0}, {"date": "2016-09-26", "close": 32.3799, "volume": 576209.0}, {"date": "2016-09-27", "close": 32.7315, "volume": 730493.0}, {"date": "2016-09-28", "close": 32.8433, "volume": 711521.0}, {"date": "2016-09-29", "close": 32.3799, "volume": 439109.0}, {"date": "2016-09-30", "close": 32.4198, "volume": 647548.0}, {"date": "2016-10-03", "close": 32.204, "volume": 486661.0}, {"date": "2016-10-04", "close": 32.22, "volume": 464468.0}, {"date": "2016-10-05", "close": 32.1481, "volume": 401769.0}, {"date": "2016-10-06", "close": 32.4198, "volume": 668192.0}, {"date": "2016-10-07", "close": 32.4118, "volume": 544190.0}, {"date": "2016-10-10", "close": 32.7155, "volume": 501785.0}, {"date": "2016-10-11", "close": 32.3639, "volume": 405606.0}, {"date": "2016-10-12", "close": 32.3719, "volume": 289455.0}, {"date": "2016-10-13", "close": 32.4917, "volume": 684271.0}, {"date": "2016-10-14", "close": 32.1481, "volume": 452207.0}, {"date": "2016-10-17", "close": 31.8524, "volume": 470973.0}, {"date": "2016-10-18", "close": 32.1721, "volume": 864987.0}, {"date": "2016-10-19", "close": 32.1641, "volume": 993426.0}, {"date": "2016-10-20", "close": 31.8764, "volume": 478439.0}, {"date": "2016-10-21", "close": 31.9563, "volume": 689145.0}, {"date": "2016-10-24", "close": 31.9563, "volume": 483715.0}, {"date": "2016-10-25", "close": 31.6207, "volume": 481774.0}, {"date": "2016-10-26", "close": 31.1492, "volume": 1767558.0}, {"date": "2016-10-27", "close": 30.6378, "volume": 1780354.0}, {"date": "2016-10-28", "close": 31.7006, "volume": 2604428.0}, {"date": "2016-10-31", "close": 32.0842, "volume": 942075.0}, {"date": "2016-11-01", "close": 31.373, "volume": 1384639.0}, {"date": "2016-11-02", "close": 32.8353, "volume": 5288552.0}, {"date": "2016-11-03", "close": 32.3239, "volume": 16496990.0}, {"date": "2016-11-04", "close": 32.1961, "volume": 3081437.0}, {"date": "2016-11-07", "close": 32.7794, "volume": 2400729.0}, {"date": "2016-11-08", "close": 32.8034, "volume": 1621549.0}, {"date": "2016-11-09", "close": 30.9814, "volume": 5881814.0}, {"date": "2016-11-10", "close": 31.1732, "volume": 2321879.0}, {"date": "2016-11-11", "close": 31.6287, "volume": 1213699.0}, {"date": "2016-11-14", "close": 32.212, "volume": 1514891.0}, {"date": "2016-11-15", "close": 32.5397, "volume": 1370420.0}, {"date": "2016-11-16", "close": 32.3319, "volume": 810844.0}, {"date": "2016-11-17", "close": 32.6515, "volume": 1443204.0}, {"date": "2016-11-18", "close": 32.7395, "volume": 787767.0}, {"date": "2016-11-21", "close": 32.6196, "volume": 1812003.0}, {"date": "2016-11-22", "close": 32.1961, "volume": 1662939.0}, {"date": "2016-11-23", "close": 32.5876, "volume": 590951.0}, {"date": "2016-11-25", "close": 32.8833, "volume": 218402.0}, {"date": "2016-11-28", "close": 32.5716, "volume": 631401.0}, {"date": "2016-11-29", "close": 33.5705, "volume": 1921766.0}, {"date": "2016-11-30", "close": 33.2988, "volume": 1568717.0}, {"date": "2016-12-01", "close": 33.0351, "volume": 846468.0}, {"date": "2016-12-02", "close": 32.6675, "volume": 672192.0}, {"date": "2016-12-05", "close": 32.9073, "volume": 1372671.0}, {"date": "2016-12-06", "close": 32.9232, "volume": 827647.0}, {"date": "2016-12-07", "close": 33.171, "volume": 995610.0}, {"date": "2016-12-08", "close": 33.5545, "volume": 1440010.0}, {"date": "2016-12-09", "close": 32.9952, "volume": 1565136.0}, {"date": "2016-12-12", "close": 33.0511, "volume": 942275.0}, {"date": "2016-12-13", "close": 33.2749, "volume": 732756.0}, {"date": "2016-12-14", "close": 32.9153, "volume": 992287.0}, {"date": "2016-12-15", "close": 33.6345, "volume": 905533.0}, {"date": "2016-12-16", "close": 33.6744, "volume": 1834501.0}, {"date": "2016-12-19", "close": 33.7064, "volume": 492633.0}, {"date": "2016-12-20", "close": 33.7863, "volume": 512465.0}, {"date": "2016-12-21", "close": 33.8342, "volume": 818310.0}, {"date": "2016-12-22", "close": 33.8262, "volume": 542603.0}, {"date": "2016-12-23", "close": 33.8422, "volume": 390038.0}, {"date": "2016-12-27", "close": 33.6904, "volume": 522993.0}, {"date": "2016-12-28", "close": 33.2749, "volume": 799785.0}, {"date": "2016-12-29", "close": 33.2029, "volume": 1572834.0}, {"date": "2016-12-30", "close": 32.9552, "volume": 590155.0}, {"date": "2017-01-03", "close": 33.2429, "volume": 1118104.0}, {"date": "2017-01-04", "close": 33.4746, "volume": 1471670.0}, {"date": "2017-01-05", "close": 33.163, "volume": 1000526.0}, {"date": "2017-01-06", "close": 32.9712, "volume": 1152705.0}, {"date": "2017-01-09", "close": 32.9632, "volume": 3132186.0}, {"date": "2017-01-10", "close": 33.131, "volume": 4022109.0}, {"date": "2017-01-11", "close": 32.8513, "volume": 1901058.0}, {"date": "2017-01-12", "close": 33.163, "volume": 3088683.0}, {"date": "2017-01-13", "close": 33.3947, "volume": 1409310.0}, {"date": "2017-01-17", "close": 33.3548, "volume": 1675489.0}, {"date": "2017-01-18", "close": 32.7315, "volume": 1342397.0}, {"date": "2017-01-19", "close": 31.9244, "volume": 994462.0}, {"date": "2017-01-20", "close": 31.9244, "volume": 887830.0}, {"date": "2017-01-23", "close": 31.357, "volume": 1070519.0}, {"date": "2017-01-24", "close": 31.349, "volume": 1136887.0}, {"date": "2017-01-25", "close": 31.6686, "volume": 1559155.0}, {"date": "2017-01-26", "close": 31.6207, "volume": 1038394.0}, {"date": "2017-01-27", "close": 31.5887, "volume": 1419726.0}, {"date": "2017-01-30", "close": 30.8536, "volume": 655573.0}, {"date": "2017-01-31", "close": 31.0214, "volume": 868137.0}, {"date": "2017-02-01", "close": 31.373, "volume": 971723.0}, {"date": "2017-02-02", "close": 31.5248, "volume": 809315.0}, {"date": "2017-02-03", "close": 31.8604, "volume": 739248.0}, {"date": "2017-02-06", "close": 31.5967, "volume": 806990.0}, {"date": "2017-02-07", "close": 31.4449, "volume": 812558.0}, {"date": "2017-02-08", "close": 31.6846, "volume": 900598.0}, {"date": "2017-02-09", "close": 32.244, "volume": 801278.0}, {"date": "2017-02-10", "close": 32.26, "volume": 488477.0}, {"date": "2017-02-13", "close": 32.3799, "volume": 501891.0}, {"date": "2017-02-14", "close": 33.147, "volume": 1090912.0}, {"date": "2017-02-15", "close": 33.7224, "volume": 1015473.0}, {"date": "2017-02-16", "close": 33.2988, "volume": 568813.0}, {"date": "2017-02-17", "close": 33.5625, "volume": 763917.0}, {"date": "2017-02-21", "close": 34.3057, "volume": 1269686.0}, {"date": "2017-02-22", "close": 33.5945, "volume": 1088241.0}, {"date": "2017-02-23", "close": 33.4586, "volume": 562819.0}, {"date": "2017-02-24", "close": 33.7383, "volume": 942451.0}, {"date": "2017-02-27", "close": 33.9461, "volume": 707709.0}, {"date": "2017-02-28", "close": 33.8182, "volume": 771419.0}, {"date": "2017-03-01", "close": 33.9541, "volume": 1194309.0}, {"date": "2017-03-02", "close": 33.9941, "volume": 597629.0}, {"date": "2017-03-03", "close": 34.1379, "volume": 471162.0}, {"date": "2017-03-06", "close": 33.6904, "volume": 495686.0}, {"date": "2017-03-07", "close": 33.3947, "volume": 593706.0}, {"date": "2017-03-08", "close": 33.3548, "volume": 437195.0}, {"date": "2017-03-09", "close": 33.4906, "volume": 625203.0}, {"date": "2017-03-10", "close": 33.4427, "volume": 505546.0}, {"date": "2017-03-13", "close": 33.3468, "volume": 388803.0}, {"date": "2017-03-14", "close": 33.1949, "volume": 347969.0}, {"date": "2017-03-15", "close": 34.2258, "volume": 1079156.0}, {"date": "2017-03-16", "close": 33.9061, "volume": 508149.0}, {"date": "2017-03-17", "close": 33.9221, "volume": 850864.0}, {"date": "2017-03-20", "close": 33.6664, "volume": 321829.0}, {"date": "2017-03-21", "close": 32.8913, "volume": 558310.0}, {"date": "2017-03-22", "close": 33.0431, "volume": 465858.0}, {"date": "2017-03-23", "close": 32.9312, "volume": 537970.0}, {"date": "2017-03-24", "close": 33.5545, "volume": 628729.0}, {"date": "2017-03-27", "close": 34.042, "volume": 618438.0}, {"date": "2017-03-28", "close": 34.018, "volume": 994520.0}, {"date": "2017-03-29", "close": 33.9381, "volume": 638587.0}, {"date": "2017-03-30", "close": 34.002, "volume": 665467.0}, {"date": "2017-03-31", "close": 34.2098, "volume": 1050073.0}, {"date": "2017-04-03", "close": 34.1778, "volume": 1044567.0}, {"date": "2017-04-04", "close": 33.8582, "volume": 784975.0}, {"date": "2017-04-05", "close": 33.9061, "volume": 726480.0}, {"date": "2017-04-06", "close": 34.058, "volume": 612522.0}, {"date": "2017-04-07", "close": 34.058, "volume": 626721.0}, {"date": "2017-04-10", "close": 34.5934, "volume": 448335.0}, {"date": "2017-04-11", "close": 35.0569, "volume": 741914.0}, {"date": "2017-04-12", "close": 34.9849, "volume": 905146.0}, {"date": "2017-04-13", "close": 34.8011, "volume": 456827.0}, {"date": "2017-04-17", "close": 34.977, "volume": 526597.0}, {"date": "2017-04-18", "close": 35.0728, "volume": 954658.0}, {"date": "2017-04-19", "close": 35.0329, "volume": 796537.0}, {"date": "2017-04-20", "close": 35.0329, "volume": 1179510.0}, {"date": "2017-04-21", "close": 34.5934, "volume": 683159.0}, {"date": "2017-04-24", "close": 34.897, "volume": 806067.0}, {"date": "2017-04-25", "close": 35.0089, "volume": 883909.0}, {"date": "2017-04-26", "close": 34.7372, "volume": 783139.0}, {"date": "2017-04-27", "close": 34.7612, "volume": 714824.0}, {"date": "2017-04-28", "close": 37.4782, "volume": 3969266.0}, {"date": "2017-05-01", "close": 37.7978, "volume": 1318108.0}, {"date": "2017-05-02", "close": 38.1974, "volume": 1493985.0}, {"date": "2017-05-03", "close": 37.9656, "volume": 1299766.0}, {"date": "2017-05-04", "close": 37.7978, "volume": 1066871.0}, {"date": "2017-05-05", "close": 37.9416, "volume": 697571.0}, {"date": "2017-05-08", "close": 37.9576, "volume": 832870.0}, {"date": "2017-05-09", "close": 37.7099, "volume": 630033.0}, {"date": "2017-05-10", "close": 37.9816, "volume": 748272.0}, {"date": "2017-05-11", "close": 38.0775, "volume": 1255562.0}, {"date": "2017-05-12", "close": 38.0375, "volume": 1148166.0}, {"date": "2017-05-15", "close": 37.7578, "volume": 1287788.0}, {"date": "2017-05-16", "close": 36.9907, "volume": 932939.0}, {"date": "2017-05-17", "close": 36.3914, "volume": 689920.0}, {"date": "2017-05-18", "close": 36.6791, "volume": 1060372.0}, {"date": "2017-05-19", "close": 36.743, "volume": 1057485.0}, {"date": "2017-05-22", "close": 37.1106, "volume": 511826.0}, {"date": "2017-05-23", "close": 37.2864, "volume": 1136904.0}, {"date": "2017-05-24", "close": 37.0387, "volume": 779594.0}, {"date": "2017-05-25", "close": 37.3583, "volume": 821087.0}, {"date": "2017-05-26", "close": 36.9188, "volume": 1537536.0}, {"date": "2017-05-30", "close": 36.4793, "volume": 714185.0}, {"date": "2017-05-31", "close": 36.2236, "volume": 1443430.0}, {"date": "2017-06-01", "close": 36.9428, "volume": 1646413.0}, {"date": "2017-06-02", "close": 36.8868, "volume": 1001541.0}, {"date": "2017-06-05", "close": 36.5752, "volume": 597647.0}, {"date": "2017-06-06", "close": 36.6391, "volume": 1208572.0}, {"date": "2017-06-07", "close": 36.9108, "volume": 645579.0}, {"date": "2017-06-08", "close": 37.0307, "volume": 646400.0}, {"date": "2017-06-09", "close": 37.2704, "volume": 1231182.0}, {"date": "2017-06-12", "close": 37.4941, "volume": 919142.0}, {"date": "2017-06-13", "close": 37.8458, "volume": 1396452.0}, {"date": "2017-06-14", "close": 38.2213, "volume": 570446.0}, {"date": "2017-06-15", "close": 37.8378, "volume": 740750.0}, {"date": "2017-06-16", "close": 37.8298, "volume": 948540.0}, {"date": "2017-06-19", "close": 37.7658, "volume": 704572.0}, {"date": "2017-06-20", "close": 37.9816, "volume": 1184335.0}, {"date": "2017-06-21", "close": 37.8537, "volume": 1349583.0}, {"date": "2017-06-22", "close": 39.0124, "volume": 840646.0}, {"date": "2017-06-23", "close": 38.8926, "volume": 1182003.0}, {"date": "2017-06-26", "close": 39.0364, "volume": 464894.0}, {"date": "2017-06-27", "close": 38.9245, "volume": 664704.0}, {"date": "2017-06-28", "close": 39.2042, "volume": 859526.0}, {"date": "2017-06-29", "close": 38.7887, "volume": 529952.0}, {"date": "2017-06-30", "close": 38.6768, "volume": 781764.0}, {"date": "2017-07-03", "close": 38.501, "volume": 301475.0}, {"date": "2017-07-05", "close": 38.4691, "volume": 536070.0}, {"date": "2017-07-06", "close": 37.4941, "volume": 913442.0}, {"date": "2017-07-07", "close": 37.8378, "volume": 671630.0}, {"date": "2017-07-10", "close": 37.4941, "volume": 952032.0}, {"date": "2017-07-11", "close": 36.751, "volume": 1498612.0}, {"date": "2017-07-12", "close": 36.727, "volume": 1043595.0}, {"date": "2017-07-13", "close": 36.5512, "volume": 1296218.0}, {"date": "2017-07-14", "close": 36.6471, "volume": 811775.0}, {"date": "2017-07-17", "close": 36.735, "volume": 635012.0}, {"date": "2017-07-18", "close": 36.5272, "volume": 1221027.0}, {"date": "2017-07-19", "close": 36.5912, "volume": 383931.0}, {"date": "2017-07-20", "close": 36.759, "volume": 466661.0}, {"date": "2017-07-21", "close": 36.727, "volume": 490140.0}, {"date": "2017-07-24", "close": 36.5512, "volume": 451101.0}, {"date": "2017-07-25", "close": 36.5352, "volume": 652349.0}, {"date": "2017-07-26", "close": 34.5774, "volume": 1895954.0}, {"date": "2017-07-27", "close": 33.9941, "volume": 1278016.0}, {"date": "2017-07-28", "close": 34.1459, "volume": 918269.0}, {"date": "2017-07-31", "close": 34.01, "volume": 1123595.0}, {"date": "2017-08-01", "close": 34.7772, "volume": 1492517.0}, {"date": "2017-08-02", "close": 33.9541, "volume": 1084836.0}, {"date": "2017-08-03", "close": 34.018, "volume": 1371364.0}, {"date": "2017-08-04", "close": 34.082, "volume": 807756.0}, {"date": "2017-08-07", "close": 34.8651, "volume": 1265224.0}, {"date": "2017-08-08", "close": 34.905, "volume": 881925.0}, {"date": "2017-08-09", "close": 34.929, "volume": 1447645.0}, {"date": "2017-08-10", "close": 34.8331, "volume": 877171.0}, {"date": "2017-08-11", "close": 35.0169, "volume": 2206221.0}, {"date": "2017-08-14", "close": 35.2247, "volume": 686806.0}, {"date": "2017-08-15", "close": 35.2007, "volume": 647716.0}, {"date": "2017-08-16", "close": 35.4165, "volume": 621638.0}, {"date": "2017-08-17", "close": 34.8811, "volume": 515679.0}, {"date": "2017-08-18", "close": 35.0249, "volume": 784794.0}, {"date": "2017-08-21", "close": 35.1288, "volume": 487363.0}, {"date": "2017-08-22", "close": 35.2247, "volume": 472697.0}, {"date": "2017-08-23", "close": 34.945, "volume": 453267.0}, {"date": "2017-08-24", "close": 35.2327, "volume": 751594.0}, {"date": "2017-08-25", "close": 35.4724, "volume": 397971.0}, {"date": "2017-08-28", "close": 35.4404, "volume": 435465.0}, {"date": "2017-08-29", "close": 35.2087, "volume": 410397.0}, {"date": "2017-08-30", "close": 35.3765, "volume": 446433.0}, {"date": "2017-08-31", "close": 36.5592, "volume": 896756.0}, {"date": "2017-09-01", "close": 36.5672, "volume": 492471.0}, {"date": "2017-09-05", "close": 36.5672, "volume": 899135.0}, {"date": "2017-09-06", "close": 36.4233, "volume": 1042843.0}, {"date": "2017-09-07", "close": 35.9279, "volume": 976173.0}, {"date": "2017-09-08", "close": 35.7441, "volume": 642352.0}, {"date": "2017-09-11", "close": 36.2955, "volume": 786446.0}, {"date": "2017-09-12", "close": 36.1916, "volume": 375128.0}, {"date": "2017-09-13", "close": 36.0957, "volume": 550456.0}, {"date": "2017-09-14", "close": 36.2395, "volume": 605686.0}, {"date": "2017-09-15", "close": 35.9119, "volume": 1848378.0}, {"date": "2017-09-18", "close": 35.2007, "volume": 618106.0}, {"date": "2017-09-19", "close": 34.8811, "volume": 668738.0}, {"date": "2017-09-20", "close": 34.913, "volume": 490111.0}, {"date": "2017-09-21", "close": 34.7132, "volume": 411311.0}, {"date": "2017-09-22", "close": 35.0888, "volume": 612016.0}, {"date": "2017-09-25", "close": 35.816, "volume": 734908.0}, {"date": "2017-09-26", "close": 35.9998, "volume": 478549.0}, {"date": "2017-09-27", "close": 36.8708, "volume": 703208.0}, {"date": "2017-09-28", "close": 37.0147, "volume": 821763.0}, {"date": "2017-09-29", "close": 37.0387, "volume": 1139551.0}, {"date": "2017-10-02", "close": 36.719, "volume": 734060.0}, {"date": "2017-10-03", "close": 36.759, "volume": 675928.0}, {"date": "2017-10-04", "close": 36.4793, "volume": 480581.0}, {"date": "2017-10-05", "close": 36.8389, "volume": 604407.0}, {"date": "2017-10-06", "close": 37.1585, "volume": 677414.0}, {"date": "2017-10-09", "close": 36.6471, "volume": 1011678.0}, {"date": "2017-10-10", "close": 36.1916, "volume": 540907.0}, {"date": "2017-10-11", "close": 36.5272, "volume": 488774.0}, {"date": "2017-10-12", "close": 36.2875, "volume": 431460.0}, {"date": "2017-10-13", "close": 36.1437, "volume": 625093.0}, {"date": "2017-10-16", "close": 36.0557, "volume": 694178.0}, {"date": "2017-10-17", "close": 36.2316, "volume": 625654.0}, {"date": "2017-10-18", "close": 36.759, "volume": 637925.0}, {"date": "2017-10-19", "close": 37.0786, "volume": 610652.0}, {"date": "2017-10-20", "close": 37.2224, "volume": 692446.0}, {"date": "2017-10-23", "close": 36.6151, "volume": 601278.0}, {"date": "2017-10-24", "close": 36.9028, "volume": 659089.0}, {"date": "2017-10-25", "close": 36.1357, "volume": 942017.0}, {"date": "2017-10-26", "close": 35.3845, "volume": 1426159.0}, {"date": "2017-10-27", "close": 36.7829, "volume": 1843164.0}, {"date": "2017-10-30", "close": 36.6471, "volume": 1405576.0}, {"date": "2017-10-31", "close": 36.8708, "volume": 1302927.0}, {"date": "2017-11-01", "close": 36.2316, "volume": 714882.0}, {"date": "2017-11-02", "close": 38.6289, "volume": 2018964.0}, {"date": "2017-11-03", "close": 38.3092, "volume": 691669.0}, {"date": "2017-11-06", "close": 38.7807, "volume": 635184.0}, {"date": "2017-11-07", "close": 39.1243, "volume": 827093.0}, {"date": "2017-11-08", "close": 39.444, "volume": 716067.0}, {"date": "2017-11-09", "close": 39.3401, "volume": 713293.0}, {"date": "2017-11-10", "close": 38.7567, "volume": 819995.0}, {"date": "2017-11-13", "close": 38.9166, "volume": 552572.0}, {"date": "2017-11-14", "close": 38.8606, "volume": 615961.0}, {"date": "2017-11-15", "close": 38.3891, "volume": 1082090.0}, {"date": "2017-11-16", "close": 38.6129, "volume": 1875371.0}, {"date": "2017-11-17", "close": 38.2613, "volume": 654774.0}, {"date": "2017-11-20", "close": 38.0455, "volume": 638574.0}, {"date": "2017-11-21", "close": 38.7248, "volume": 662976.0}, {"date": "2017-11-22", "close": 39.4759, "volume": 702487.0}, {"date": "2017-11-24", "close": 39.2841, "volume": 196538.0}, {"date": "2017-11-27", "close": 38.501, "volume": 698543.0}, {"date": "2017-11-28", "close": 38.7088, "volume": 1072699.0}, {"date": "2017-11-29", "close": 39.404, "volume": 758747.0}, {"date": "2017-11-30", "close": 39.9154, "volume": 1183289.0}, {"date": "2017-12-01", "close": 39.3001, "volume": 740783.0}, {"date": "2017-12-04", "close": 39.6677, "volume": 1204540.0}, {"date": "2017-12-05", "close": 38.9885, "volume": 714717.0}, {"date": "2017-12-06", "close": 39.2202, "volume": 567056.0}, {"date": "2017-12-07", "close": 39.444, "volume": 531525.0}, {"date": "2017-12-08", "close": 39.3241, "volume": 564965.0}, {"date": "2017-12-11", "close": 39.0204, "volume": 711977.0}, {"date": "2017-12-12", "close": 39.452, "volume": 516520.0}, {"date": "2017-12-13", "close": 39.7716, "volume": 853249.0}, {"date": "2017-12-14", "close": 39.4759, "volume": 1180792.0}, {"date": "2017-12-15", "close": 40.0353, "volume": 1260580.0}, {"date": "2017-12-18", "close": 39.4679, "volume": 709880.0}, {"date": "2017-12-19", "close": 39.6517, "volume": 948764.0}, {"date": "2017-12-20", "close": 38.9965, "volume": 648246.0}, {"date": "2017-12-21", "close": 39.3481, "volume": 444395.0}, {"date": "2017-12-22", "close": 39.412, "volume": 235987.0}, {"date": "2017-12-26", "close": 39.6038, "volume": 205943.0}, {"date": "2017-12-27", "close": 39.5718, "volume": 291634.0}, {"date": "2017-12-28", "close": 39.6038, "volume": 320208.0}, {"date": "2017-12-29", "close": 39.4839, "volume": 406041.0}, {"date": "2018-01-02", "close": 41.0582, "volume": 334417.0}, {"date": "2018-01-03", "close": 40.6506, "volume": 693327.0}, {"date": "2018-01-04", "close": 41.9132, "volume": 732595.0}, {"date": "2018-01-05", "close": 41.9292, "volume": 583892.0}, {"date": "2018-01-08", "close": 40.0033, "volume": 982403.0}, {"date": "2018-01-09", "close": 40.0033, "volume": 887930.0}, {"date": "2018-01-10", "close": 39.6917, "volume": 793850.0}, {"date": "2018-01-11", "close": 40.3629, "volume": 868235.0}, {"date": "2018-01-12", "close": 41.1221, "volume": 587652.0}, {"date": "2018-01-16", "close": 41.0022, "volume": 1114469.0}, {"date": "2018-01-17", "close": 41.7534, "volume": 686241.0}, {"date": "2018-01-18", "close": 41.4897, "volume": 363844.0}, {"date": "2018-01-19", "close": 41.8972, "volume": 436252.0}, {"date": "2018-01-22", "close": 42.3128, "volume": 361830.0}, {"date": "2018-01-23", "close": 42.4007, "volume": 237825.0}, {"date": "2018-01-24", "close": 42.2568, "volume": 565187.0}, {"date": "2018-01-25", "close": 42.9121, "volume": 330970.0}, {"date": "2018-01-26", "close": 43.1518, "volume": 361511.0}, {"date": "2018-01-29", "close": 42.952, "volume": 275207.0}, {"date": "2018-01-30", "close": 42.5925, "volume": 395667.0}, {"date": "2018-01-31", "close": 42.2888, "volume": 517812.0}, {"date": "2018-02-01", "close": 42.3287, "volume": 638715.0}, {"date": "2018-02-02", "close": 41.3379, "volume": 581967.0}, {"date": "2018-02-05", "close": 40.2191, "volume": 723731.0}, {"date": "2018-02-06", "close": 41.4657, "volume": 763035.0}, {"date": "2018-02-07", "close": 42.073, "volume": 673279.0}, {"date": "2018-02-08", "close": 41.1301, "volume": 629207.0}, {"date": "2018-02-09", "close": 41.0342, "volume": 676992.0}, {"date": "2018-02-12", "close": 41.4497, "volume": 593213.0}, {"date": "2018-02-13", "close": 40.9543, "volume": 638468.0}, {"date": "2018-02-14", "close": 41.5616, "volume": 478945.0}, {"date": "2018-02-15", "close": 42.2169, "volume": 653113.0}, {"date": "2018-02-16", "close": 41.6335, "volume": 384250.0}, {"date": "2018-02-20", "close": 41.5856, "volume": 503943.0}, {"date": "2018-02-21", "close": 42.1769, "volume": 527018.0}, {"date": "2018-02-22", "close": 42.3847, "volume": 359099.0}, {"date": "2018-02-23", "close": 42.3687, "volume": 252971.0}, {"date": "2018-02-26", "close": 42.8482, "volume": 328071.0}, {"date": "2018-02-27", "close": 43.6633, "volume": 1084632.0}, {"date": "2018-02-28", "close": 42.5605, "volume": 540497.0}, {"date": "2018-03-01", "close": 42.984, "volume": 663257.0}, {"date": "2018-03-02", "close": 44.0149, "volume": 598704.0}, {"date": "2018-03-05", "close": 44.5503, "volume": 807482.0}, {"date": "2018-03-06", "close": 45.5571, "volume": 712655.0}, {"date": "2018-03-07", "close": 46.5081, "volume": 845253.0}, {"date": "2018-03-08", "close": 45.685, "volume": 969310.0}, {"date": "2018-03-09", "close": 46.6439, "volume": 699411.0}, {"date": "2018-03-12", "close": 46.8037, "volume": 473964.0}, {"date": "2018-03-13", "close": 46.4362, "volume": 719094.0}, {"date": "2018-03-14", "close": 46.4362, "volume": 644585.0}, {"date": "2018-03-15", "close": 46.3802, "volume": 369048.0}, {"date": "2018-03-16", "close": 46.0526, "volume": 1414178.0}, {"date": "2018-03-19", "close": 45.9407, "volume": 557067.0}, {"date": "2018-03-20", "close": 45.7889, "volume": 451723.0}, {"date": "2018-03-21", "close": 46.1325, "volume": 378853.0}, {"date": "2018-03-22", "close": 45.4772, "volume": 621077.0}, {"date": "2018-03-23", "close": 44.8539, "volume": 419996.0}, {"date": "2018-03-26", "close": 45.1975, "volume": 574816.0}, {"date": "2018-03-27", "close": 45.1975, "volume": 638032.0}, {"date": "2018-03-28", "close": 45.6131, "volume": 407222.0}, {"date": "2018-03-29", "close": 45.685, "volume": 620767.0}, {"date": "2018-04-02", "close": 44.4943, "volume": 755281.0}, {"date": "2018-04-03", "close": 45.9567, "volume": 856953.0}, {"date": "2018-04-04", "close": 46.8837, "volume": 889419.0}, {"date": "2018-04-05", "close": 47.1474, "volume": 621180.0}, {"date": "2018-04-06", "close": 46.0126, "volume": 526076.0}, {"date": "2018-04-09", "close": 46.0766, "volume": 479993.0}, {"date": "2018-04-10", "close": 45.693, "volume": 598064.0}, {"date": "2018-04-11", "close": 45.653, "volume": 765297.0}, {"date": "2018-04-12", "close": 45.7409, "volume": 454644.0}, {"date": "2018-04-13", "close": 45.4293, "volume": 565685.0}, {"date": "2018-04-16", "close": 45.725, "volume": 850918.0}, {"date": "2018-04-17", "close": 46.596, "volume": 784109.0}, {"date": "2018-04-18", "close": 46.9875, "volume": 606752.0}, {"date": "2018-04-19", "close": 46.4681, "volume": 417240.0}, {"date": "2018-04-20", "close": 46.2843, "volume": 365975.0}, {"date": "2018-04-23", "close": 46.2044, "volume": 334380.0}, {"date": "2018-04-24", "close": 45.8608, "volume": 523851.0}, {"date": "2018-04-25", "close": 45.8608, "volume": 471873.0}, {"date": "2018-04-26", "close": 45.9327, "volume": 515228.0}, {"date": "2018-04-27", "close": 49.1771, "volume": 1152946.0}, {"date": "2018-04-30", "close": 48.6017, "volume": 1015483.0}, {"date": "2018-05-01", "close": 49.2171, "volume": 889351.0}, {"date": "2018-05-02", "close": 49.8324, "volume": 755671.0}, {"date": "2018-05-03", "close": 50.192, "volume": 716170.0}, {"date": "2018-05-04", "close": 50.2479, "volume": 529823.0}, {"date": "2018-05-07", "close": 50.4637, "volume": 587790.0}, {"date": "2018-05-08", "close": 50.6155, "volume": 441604.0}, {"date": "2018-05-09", "close": 50.7593, "volume": 622373.0}, {"date": "2018-05-10", "close": 50.8872, "volume": 384642.0}, {"date": "2018-05-11", "close": 50.4717, "volume": 389523.0}, {"date": "2018-05-14", "close": 50.144, "volume": 509141.0}, {"date": "2018-05-15", "close": 50.0561, "volume": 609693.0}, {"date": "2018-05-16", "close": 50.5596, "volume": 517001.0}, {"date": "2018-05-17", "close": 50.4477, "volume": 444283.0}, {"date": "2018-05-18", "close": 50.2639, "volume": 466991.0}, {"date": "2018-05-21", "close": 50.4956, "volume": 584062.0}, {"date": "2018-05-22", "close": 50.9751, "volume": 553426.0}, {"date": "2018-05-23", "close": 50.9351, "volume": 354365.0}, {"date": "2018-05-24", "close": 50.9751, "volume": 289084.0}, {"date": "2018-05-25", "close": 50.5835, "volume": 336028.0}, {"date": "2018-05-29", "close": 51.1829, "volume": 499944.0}, {"date": "2018-05-30", "close": 52.3096, "volume": 717261.0}, {"date": "2018-05-31", "close": 51.7422, "volume": 525304.0}, {"date": "2018-06-01", "close": 51.8941, "volume": 467026.0}, {"date": "2018-06-04", "close": 52.5334, "volume": 527788.0}, {"date": "2018-06-05", "close": 53.1806, "volume": 524568.0}, {"date": "2018-06-06", "close": 53.1726, "volume": 459075.0}, {"date": "2018-06-07", "close": 52.5014, "volume": 305511.0}, {"date": "2018-06-08", "close": 52.9888, "volume": 414383.0}, {"date": "2018-06-11", "close": 53.4843, "volume": 742250.0}, {"date": "2018-06-12", "close": 53.2446, "volume": 552316.0}, {"date": "2018-06-13", "close": 53.3165, "volume": 461412.0}, {"date": "2018-06-14", "close": 53.9078, "volume": 468853.0}, {"date": "2018-06-15", "close": 54.1236, "volume": 1137945.0}, {"date": "2018-06-18", "close": 54.1076, "volume": 568408.0}, {"date": "2018-06-19", "close": 54.2355, "volume": 703513.0}, {"date": "2018-06-20", "close": 55.3302, "volume": 887034.0}, {"date": "2018-06-21", "close": 55.2263, "volume": 870114.0}, {"date": "2018-06-22", "close": 53.4763, "volume": 9520216.0}, {"date": "2018-06-25", "close": 53.4124, "volume": 1008966.0}, {"date": "2018-06-26", "close": 54.3873, "volume": 861709.0}, {"date": "2018-06-27", "close": 53.6042, "volume": 818976.0}, {"date": "2018-06-28", "close": 54.3953, "volume": 741366.0}, {"date": "2018-06-29", "close": 54.1156, "volume": 760165.0}, {"date": "2018-07-02", "close": 54.4192, "volume": 636883.0}, {"date": "2018-07-03", "close": 54.8987, "volume": 338837.0}, {"date": "2018-07-05", "close": 54.8747, "volume": 1671164.0}, {"date": "2018-07-06", "close": 55.4181, "volume": 614777.0}, {"date": "2018-07-09", "close": 55.3782, "volume": 929925.0}, {"date": "2018-07-10", "close": 55.3302, "volume": 530369.0}, {"date": "2018-07-11", "close": 54.8667, "volume": 986365.0}, {"date": "2018-07-12", "close": 55.498, "volume": 613713.0}, {"date": "2018-07-13", "close": 55.3782, "volume": 584079.0}, {"date": "2018-07-16", "close": 55.2184, "volume": 693139.0}, {"date": "2018-07-17", "close": 55.4501, "volume": 828190.0}, {"date": "2018-07-18", "close": 55.4101, "volume": 544016.0}, {"date": "2018-07-19", "close": 56.1373, "volume": 518063.0}, {"date": "2018-07-20", "close": 55.8337, "volume": 419691.0}, {"date": "2018-07-23", "close": 55.8177, "volume": 481746.0}, {"date": "2018-07-24", "close": 55.4022, "volume": 516328.0}, {"date": "2018-07-25", "close": 56.2732, "volume": 810841.0}, {"date": "2018-07-26", "close": 60.2687, "volume": 1629434.0}, {"date": "2018-07-27", "close": 59.7413, "volume": 1125283.0}, {"date": "2018-07-30", "close": 58.6945, "volume": 752572.0}, {"date": "2018-07-31", "close": 60.4365, "volume": 815984.0}, {"date": "2018-08-01", "close": 60.4046, "volume": 820275.0}, {"date": "2018-08-02", "close": 62.0747, "volume": 1014201.0}, {"date": "2018-08-03", "close": 62.5062, "volume": 869055.0}, {"date": "2018-08-06", "close": 62.5062, "volume": 635193.0}, {"date": "2018-08-07", "close": 63.0896, "volume": 961117.0}, {"date": "2018-08-08", "close": 62.674, "volume": 656455.0}, {"date": "2018-08-09", "close": 62.738, "volume": 590199.0}, {"date": "2018-08-10", "close": 63.1135, "volume": 444611.0}, {"date": "2018-08-13", "close": 63.5451, "volume": 357740.0}, {"date": "2018-08-14", "close": 63.7368, "volume": 676140.0}, {"date": "2018-08-15", "close": 63.585, "volume": 458693.0}, {"date": "2018-08-16", "close": 63.5451, "volume": 616362.0}, {"date": "2018-08-17", "close": 64.528, "volume": 578165.0}, {"date": "2018-08-20", "close": 65.0873, "volume": 415336.0}, {"date": "2018-08-21", "close": 64.9355, "volume": 379442.0}, {"date": "2018-08-22", "close": 65.8065, "volume": 300892.0}, {"date": "2018-08-23", "close": 65.2232, "volume": 449375.0}, {"date": "2018-08-24", "close": 65.0474, "volume": 602227.0}, {"date": "2018-08-27", "close": 64.6958, "volume": 835650.0}, {"date": "2018-08-28", "close": 64.7597, "volume": 896589.0}, {"date": "2018-08-29", "close": 65.0234, "volume": 436772.0}, {"date": "2018-08-30", "close": 64.456, "volume": 881602.0}, {"date": "2018-08-31", "close": 65.1992, "volume": 583718.0}, {"date": "2018-09-04", "close": 65.0154, "volume": 478079.0}, {"date": "2018-09-05", "close": 64.6079, "volume": 597650.0}, {"date": "2018-09-06", "close": 64.6318, "volume": 364869.0}, {"date": "2018-09-07", "close": 63.561, "volume": 499951.0}, {"date": "2018-09-10", "close": 63.3453, "volume": 582976.0}, {"date": "2018-09-11", "close": 63.8887, "volume": 399615.0}, {"date": "2018-09-12", "close": 64.0485, "volume": 476383.0}, {"date": "2018-09-13", "close": 64.3442, "volume": 390327.0}, {"date": "2018-09-14", "close": 64.0964, "volume": 496636.0}, {"date": "2018-09-17", "close": 63.6809, "volume": 463503.0}, {"date": "2018-09-18", "close": 63.8247, "volume": 548487.0}, {"date": "2018-09-19", "close": 61.8989, "volume": 640575.0}, {"date": "2018-09-20", "close": 61.763, "volume": 817248.0}, {"date": "2018-09-21", "close": 61.5313, "volume": 1132287.0}, {"date": "2018-09-24", "close": 61.6512, "volume": 746208.0}, {"date": "2018-09-25", "close": 61.7311, "volume": 686292.0}, {"date": "2018-09-26", "close": 61.6911, "volume": 493532.0}, {"date": "2018-09-27", "close": 61.4834, "volume": 551395.0}, {"date": "2018-09-28", "close": 62.2905, "volume": 568728.0}, {"date": "2018-10-01", "close": 62.722, "volume": 503928.0}, {"date": "2018-10-02", "close": 61.9868, "volume": 882404.0}, {"date": "2018-10-03", "close": 61.7071, "volume": 709361.0}, {"date": "2018-10-04", "close": 60.9, "volume": 409062.0}, {"date": "2018-10-05", "close": 61.3955, "volume": 1070455.0}, {"date": "2018-10-08", "close": 61.2037, "volume": 442481.0}, {"date": "2018-10-09", "close": 61.4914, "volume": 1027743.0}, {"date": "2018-10-10", "close": 60.3247, "volume": 830844.0}, {"date": "2018-10-11", "close": 59.7253, "volume": 851011.0}, {"date": "2018-10-12", "close": 59.3577, "volume": 983424.0}, {"date": "2018-10-15", "close": 59.3977, "volume": 601000.0}, {"date": "2018-10-16", "close": 60.3486, "volume": 422873.0}, {"date": "2018-10-17", "close": 60.2527, "volume": 395991.0}, {"date": "2018-10-18", "close": 60.6683, "volume": 439270.0}, {"date": "2018-10-19", "close": 59.8452, "volume": 396503.0}, {"date": "2018-10-22", "close": 59.9411, "volume": 461053.0}, {"date": "2018-10-23", "close": 59.2139, "volume": 435604.0}, {"date": "2018-10-24", "close": 57.8474, "volume": 917417.0}, {"date": "2018-10-25", "close": 58.7664, "volume": 662130.0}, {"date": "2018-10-26", "close": 57.4638, "volume": 561777.0}, {"date": "2018-10-29", "close": 57.4958, "volume": 602286.0}, {"date": "2018-10-30", "close": 54.1955, "volume": 1479680.0}, {"date": "2018-10-31", "close": 53.78, "volume": 1420714.0}, {"date": "2018-11-01", "close": 54.1396, "volume": 2951566.0}, {"date": "2018-11-02", "close": 55.1624, "volume": 1419520.0}, {"date": "2018-11-05", "close": 56.2652, "volume": 1048508.0}, {"date": "2018-11-06", "close": 56.7526, "volume": 540412.0}, {"date": "2018-11-07", "close": 58.6226, "volume": 598120.0}, {"date": "2018-11-08", "close": 59.078, "volume": 587603.0}, {"date": "2018-11-09", "close": 58.5107, "volume": 732440.0}, {"date": "2018-11-12", "close": 58.7584, "volume": 792532.0}, {"date": "2018-11-13", "close": 57.4638, "volume": 411438.0}, {"date": "2018-11-14", "close": 57.0723, "volume": 399620.0}, {"date": "2018-11-15", "close": 57.7915, "volume": 556312.0}, {"date": "2018-11-16", "close": 58.8303, "volume": 454327.0}, {"date": "2018-11-19", "close": 57.312, "volume": 658660.0}, {"date": "2018-11-20", "close": 56.425, "volume": 455308.0}, {"date": "2018-11-21", "close": 56.5768, "volume": 358408.0}, {"date": "2018-11-23", "close": 57.0723, "volume": 160267.0}, {"date": "2018-11-26", "close": 57.5118, "volume": 434530.0}, {"date": "2018-11-27", "close": 57.4878, "volume": 397174.0}, {"date": "2018-11-28", "close": 58.2949, "volume": 855624.0}, {"date": "2018-11-29", "close": 59.2459, "volume": 558417.0}, {"date": "2018-11-30", "close": 60.1009, "volume": 670034.0}, {"date": "2018-12-03", "close": 59.5255, "volume": 662712.0}, {"date": "2018-12-04", "close": 58.3429, "volume": 731967.0}, {"date": "2018-12-06", "close": 57.5198, "volume": 832206.0}, {"date": "2018-12-07", "close": 56.8645, "volume": 657580.0}, {"date": "2018-12-10", "close": 57.0163, "volume": 451476.0}, {"date": "2018-12-11", "close": 57.9433, "volume": 652134.0}, {"date": "2018-12-12", "close": 58.5746, "volume": 946380.0}, {"date": "2018-12-13", "close": 57.5677, "volume": 421030.0}, {"date": "2018-12-14", "close": 54.7709, "volume": 628804.0}, {"date": "2018-12-17", "close": 53.2845, "volume": 1232597.0}, {"date": "2018-12-18", "close": 53.5402, "volume": 1047482.0}, {"date": "2018-12-19", "close": 51.7662, "volume": 1030555.0}, {"date": "2018-12-20", "close": 50.2879, "volume": 1205183.0}, {"date": "2018-12-21", "close": 49.225, "volume": 1082143.0}, {"date": "2018-12-24", "close": 47.5869, "volume": 284452.0}, {"date": "2018-12-26", "close": 49.5207, "volume": 454335.0}, {"date": "2018-12-27", "close": 49.1931, "volume": 616837.0}, {"date": "2018-12-28", "close": 49.0173, "volume": 552910.0}, {"date": "2018-12-31", "close": 49.305, "volume": 539834.0}, {"date": "2019-01-02", "close": 48.9613, "volume": 883083.0}, {"date": "2019-01-03", "close": 48.0903, "volume": 537756.0}, {"date": "2019-01-04", "close": 49.273, "volume": 2255791.0}, {"date": "2019-01-07", "close": 50.5036, "volume": 1417287.0}, {"date": "2019-01-08", "close": 51.5664, "volume": 746848.0}, {"date": "2019-01-09", "close": 52.1418, "volume": 617363.0}, {"date": "2019-01-10", "close": 51.4066, "volume": 736021.0}, {"date": "2019-01-11", "close": 51.95, "volume": 505921.0}, {"date": "2019-01-14", "close": 51.99, "volume": 644701.0}, {"date": "2019-01-15", "close": 52.7012, "volume": 509581.0}, {"date": "2019-01-16", "close": 52.6133, "volume": 444072.0}, {"date": "2019-01-17", "close": 53.1087, "volume": 694648.0}, {"date": "2019-01-18", "close": 53.1247, "volume": 397012.0}, {"date": "2019-01-22", "close": 52.7331, "volume": 751131.0}, {"date": "2019-01-23", "close": 53.5163, "volume": 790828.0}, {"date": "2019-01-24", "close": 52.6053, "volume": 685332.0}, {"date": "2019-01-25", "close": 53.8838, "volume": 1482751.0}, {"date": "2019-01-28", "close": 53.5003, "volume": 434980.0}, {"date": "2019-01-29", "close": 54.0037, "volume": 325298.0}, {"date": "2019-01-30", "close": 53.2925, "volume": 955128.0}, {"date": "2019-01-31", "close": 53.4124, "volume": 593471.0}, {"date": "2019-02-01", "close": 53.5562, "volume": 1121169.0}, {"date": "2019-02-04", "close": 54.1076, "volume": 430561.0}, {"date": "2019-02-05", "close": 54.1795, "volume": 396173.0}, {"date": "2019-02-06", "close": 54.4033, "volume": 504576.0}, {"date": "2019-02-07", "close": 54.659, "volume": 547497.0}, {"date": "2019-02-08", "close": 52.0219, "volume": 1090831.0}, {"date": "2019-02-11", "close": 52.1817, "volume": 897683.0}, {"date": "2019-02-12", "close": 52.4934, "volume": 812314.0}, {"date": "2019-02-13", "close": 52.6213, "volume": 817562.0}, {"date": "2019-02-14", "close": 52.9089, "volume": 884062.0}, {"date": "2019-02-15", "close": 53.6921, "volume": 441959.0}, {"date": "2019-02-19", "close": 53.0128, "volume": 1020208.0}, {"date": "2019-02-20", "close": 52.0459, "volume": 827986.0}, {"date": "2019-02-21", "close": 52.2537, "volume": 590345.0}, {"date": "2019-02-22", "close": 52.6372, "volume": 488053.0}, {"date": "2019-02-25", "close": 52.5893, "volume": 477297.0}, {"date": "2019-02-26", "close": 51.5664, "volume": 334507.0}, {"date": "2019-02-27", "close": 50.5755, "volume": 469194.0}, {"date": "2019-02-28", "close": 50.4557, "volume": 615063.0}, {"date": "2019-03-01", "close": 50.9591, "volume": 553756.0}, {"date": "2019-03-04", "close": 49.6086, "volume": 961690.0}, {"date": "2019-03-05", "close": 49.3769, "volume": 573345.0}, {"date": "2019-03-06", "close": 47.6348, "volume": 595083.0}, {"date": "2019-03-07", "close": 47.1554, "volume": 819563.0}, {"date": "2019-03-08", "close": 47.1873, "volume": 889649.0}, {"date": "2019-03-11", "close": 47.459, "volume": 599407.0}, {"date": "2019-03-12", "close": 47.6988, "volume": 485204.0}, {"date": "2019-03-13", "close": 47.9944, "volume": 704851.0}, {"date": "2019-03-14", "close": 47.9545, "volume": 446339.0}, {"date": "2019-03-15", "close": 47.7307, "volume": 826920.0}, {"date": "2019-03-18", "close": 48.0983, "volume": 554101.0}, {"date": "2019-03-19", "close": 48.4739, "volume": 541325.0}, {"date": "2019-03-20", "close": 47.9225, "volume": 1273546.0}, {"date": "2019-03-21", "close": 49.0333, "volume": 668358.0}, {"date": "2019-03-22", "close": 48.1383, "volume": 658501.0}, {"date": "2019-03-25", "close": 47.6348, "volume": 459402.0}, {"date": "2019-03-26", "close": 47.3871, "volume": 525664.0}, {"date": "2019-03-27", "close": 46.7158, "volume": 536119.0}, {"date": "2019-03-28", "close": 46.8197, "volume": 482276.0}, {"date": "2019-03-29", "close": 46.6679, "volume": 603195.0}, {"date": "2019-04-01", "close": 46.6839, "volume": 730316.0}, {"date": "2019-04-02", "close": 46.612, "volume": 704555.0}, {"date": "2019-04-03", "close": 46.8837, "volume": 1942427.0}, {"date": "2019-04-04", "close": 47.7307, "volume": 828206.0}, {"date": "2019-04-05", "close": 48.2901, "volume": 818330.0}, {"date": "2019-04-08", "close": 48.2102, "volume": 1373729.0}, {"date": "2019-04-09", "close": 48.5298, "volume": 682576.0}, {"date": "2019-04-10", "close": 48.7775, "volume": 754371.0}, {"date": "2019-04-11", "close": 48.8335, "volume": 1496799.0}, {"date": "2019-04-12", "close": 48.7935, "volume": 785640.0}, {"date": "2019-04-15", "close": 49.0413, "volume": 1129796.0}, {"date": "2019-04-16", "close": 47.0595, "volume": 1380670.0}, {"date": "2019-04-17", "close": 46.1165, "volume": 1708856.0}, {"date": "2019-04-18", "close": 48.9613, "volume": 2235258.0}, {"date": "2019-04-22", "close": 47.5309, "volume": 1661223.0}, {"date": "2019-04-23", "close": 49.5207, "volume": 961275.0}, {"date": "2019-04-24", "close": 49.7285, "volume": 809725.0}, {"date": "2019-04-25", "close": 50.0561, "volume": 1116949.0}, {"date": "2019-04-26", "close": 52.3815, "volume": 2175869.0}, {"date": "2019-04-29", "close": 51.5824, "volume": 1413400.0}, {"date": "2019-04-30", "close": 51.5025, "volume": 1046024.0}, {"date": "2019-05-01", "close": 50.3198, "volume": 1128686.0}, {"date": "2019-05-02", "close": 50.5995, "volume": 1012896.0}, {"date": "2019-05-03", "close": 51.5265, "volume": 940247.0}, {"date": "2019-05-06", "close": 51.8781, "volume": 1069850.0}, {"date": "2019-05-07", "close": 51.2228, "volume": 611527.0}, {"date": "2019-05-08", "close": 50.4477, "volume": 1172523.0}, {"date": "2019-05-09", "close": 49.6725, "volume": 948301.0}, {"date": "2019-05-10", "close": 49.8164, "volume": 573583.0}, {"date": "2019-05-13", "close": 49.2091, "volume": 791741.0}, {"date": "2019-05-14", "close": 49.1451, "volume": 1159350.0}, {"date": "2019-05-15", "close": 48.5458, "volume": 787971.0}, {"date": "2019-05-16", "close": 47.443, "volume": 1126748.0}, {"date": "2019-05-17", "close": 47.3471, "volume": 1399183.0}, {"date": "2019-05-20", "close": 47.3392, "volume": 800027.0}, {"date": "2019-05-21", "close": 47.9145, "volume": 923720.0}, {"date": "2019-05-22", "close": 47.8985, "volume": 821887.0}, {"date": "2019-05-23", "close": 47.5629, "volume": 600911.0}, {"date": "2019-05-24", "close": 47.435, "volume": 651731.0}, {"date": "2019-05-28", "close": 47.2592, "volume": 789888.0}, {"date": "2019-05-29", "close": 46.6759, "volume": 682103.0}, {"date": "2019-05-30", "close": 47.3951, "volume": 861879.0}, {"date": "2019-05-31", "close": 47.0834, "volume": 677638.0}, {"date": "2019-06-03", "close": 47.6268, "volume": 849152.0}, {"date": "2019-06-04", "close": 48.6497, "volume": 1097597.0}, {"date": "2019-06-05", "close": 48.2741, "volume": 844948.0}, {"date": "2019-06-06", "close": 48.7216, "volume": 737166.0}, {"date": "2019-06-07", "close": 48.4979, "volume": 472640.0}, {"date": "2019-06-10", "close": 48.394, "volume": 920102.0}, {"date": "2019-06-11", "close": 48.0264, "volume": 564138.0}, {"date": "2019-06-12", "close": 48.4259, "volume": 495181.0}, {"date": "2019-06-13", "close": 48.386, "volume": 378240.0}, {"date": "2019-06-14", "close": 47.8506, "volume": 414437.0}, {"date": "2019-06-17", "close": 48.5218, "volume": 780333.0}, {"date": "2019-06-18", "close": 48.5458, "volume": 538719.0}, {"date": "2019-06-19", "close": 48.9773, "volume": 673955.0}, {"date": "2019-06-20", "close": 48.7056, "volume": 704265.0}, {"date": "2019-06-21", "close": 49.5127, "volume": 1258539.0}, {"date": "2019-06-24", "close": 49.225, "volume": 708842.0}, {"date": "2019-06-25", "close": 49.7125, "volume": 829067.0}, {"date": "2019-06-26", "close": 48.6976, "volume": 431079.0}, {"date": "2019-06-27", "close": 49.5367, "volume": 540587.0}, {"date": "2019-06-28", "close": 50.6315, "volume": 1789933.0}, {"date": "2019-07-01", "close": 49.9922, "volume": 679387.0}, {"date": "2019-07-02", "close": 50.7434, "volume": 1473001.0}, {"date": "2019-07-03", "close": 50.5995, "volume": 719372.0}, {"date": "2019-07-05", "close": 50.9991, "volume": 326821.0}, {"date": "2019-07-08", "close": 50.2319, "volume": 412275.0}, {"date": "2019-07-09", "close": 49.9363, "volume": 442573.0}, {"date": "2019-07-10", "close": 49.8404, "volume": 389185.0}, {"date": "2019-07-11", "close": 50.7114, "volume": 621560.0}, {"date": "2019-07-12", "close": 51.5824, "volume": 732160.0}, {"date": "2019-07-15", "close": 51.4546, "volume": 506462.0}, {"date": "2019-07-16", "close": 51.2468, "volume": 461577.0}, {"date": "2019-07-17", "close": 51.7422, "volume": 612055.0}, {"date": "2019-07-18", "close": 52.2617, "volume": 742338.0}, {"date": "2019-07-19", "close": 52.3496, "volume": 928975.0}, {"date": "2019-07-22", "close": 52.4934, "volume": 1037122.0}, {"date": "2019-07-23", "close": 52.5653, "volume": 709244.0}, {"date": "2019-07-24", "close": 53.4843, "volume": 534704.0}, {"date": "2019-07-25", "close": 53.4204, "volume": 717048.0}, {"date": "2019-07-26", "close": 53.9638, "volume": 584790.0}, {"date": "2019-07-29", "close": 53.8918, "volume": 718722.0}, {"date": "2019-07-30", "close": 51.8062, "volume": 2156941.0}, {"date": "2019-07-31", "close": 51.015, "volume": 1065156.0}, {"date": "2019-08-01", "close": 49.8324, "volume": 930880.0}, {"date": "2019-08-02", "close": 49.9842, "volume": 512200.0}, {"date": "2019-08-05", "close": 48.0504, "volume": 1190998.0}, {"date": "2019-08-06", "close": 48.0743, "volume": 503727.0}, {"date": "2019-08-07", "close": 50.5196, "volume": 1033709.0}, {"date": "2019-08-08", "close": 51.2468, "volume": 731748.0}, {"date": "2019-08-09", "close": 50.4876, "volume": 504885.0}, {"date": "2019-08-12", "close": 49.233, "volume": 439728.0}, {"date": "2019-08-13", "close": 49.8324, "volume": 431230.0}, {"date": "2019-08-14", "close": 49.1451, "volume": 344286.0}, {"date": "2019-08-15", "close": 48.378, "volume": 422134.0}, {"date": "2019-08-16", "close": 49.5367, "volume": 367327.0}, {"date": "2019-08-19", "close": 49.7525, "volume": 386611.0}, {"date": "2019-08-20", "close": 49.4888, "volume": 353446.0}, {"date": "2019-08-21", "close": 50.0082, "volume": 334813.0}, {"date": "2019-08-22", "close": 49.4408, "volume": 274487.0}, {"date": "2019-08-23", "close": 48.33, "volume": 351234.0}, {"date": "2019-08-26", "close": 48.4819, "volume": 282033.0}, {"date": "2019-08-27", "close": 46.7478, "volume": 496414.0}, {"date": "2019-08-28", "close": 47.1474, "volume": 488916.0}, {"date": "2019-08-29", "close": 48.346, "volume": 327731.0}, {"date": "2019-08-30", "close": 48.5778, "volume": 467775.0}, {"date": "2019-09-03", "close": 48.5378, "volume": 544997.0}, {"date": "2019-09-04", "close": 48.1782, "volume": 555598.0}, {"date": "2019-09-05", "close": 48.7616, "volume": 441473.0}, {"date": "2019-09-06", "close": 51.047, "volume": 942080.0}, {"date": "2019-09-09", "close": 51.3587, "volume": 920405.0}, {"date": "2019-09-10", "close": 51.8381, "volume": 659345.0}, {"date": "2019-09-11", "close": 52.2457, "volume": 639819.0}, {"date": "2019-09-12", "close": 51.5265, "volume": 605484.0}, {"date": "2019-09-13", "close": 50.9751, "volume": 528804.0}, {"date": "2019-09-16", "close": 51.6863, "volume": 344503.0}, {"date": "2019-09-17", "close": 50.8233, "volume": 530113.0}, {"date": "2019-09-18", "close": 50.5196, "volume": 561088.0}, {"date": "2019-09-19", "close": 51.4785, "volume": 763394.0}, {"date": "2019-09-20", "close": 51.3427, "volume": 1084727.0}, {"date": "2019-09-23", "close": 51.3906, "volume": 770429.0}, {"date": "2019-09-24", "close": 50.4077, "volume": 868390.0}, {"date": "2019-09-25", "close": 50.6794, "volume": 574595.0}, {"date": "2019-09-26", "close": 49.6166, "volume": 643129.0}, {"date": "2019-09-27", "close": 49.6965, "volume": 973388.0}, {"date": "2019-09-30", "close": 50.5675, "volume": 756356.0}, {"date": "2019-10-01", "close": 50.2479, "volume": 1429203.0}, {"date": "2019-10-02", "close": 48.5058, "volume": 654810.0}, {"date": "2019-10-03", "close": 49.5926, "volume": 499725.0}, {"date": "2019-10-04", "close": 49.9043, "volume": 246837.0}, {"date": "2019-10-07", "close": 50.4077, "volume": 774535.0}, {"date": "2019-10-08", "close": 49.6805, "volume": 480611.0}, {"date": "2019-10-09", "close": 50.5675, "volume": 439834.0}, {"date": "2019-10-10", "close": 50.8233, "volume": 361580.0}, {"date": "2019-10-11", "close": 51.2867, "volume": 552321.0}, {"date": "2019-10-14", "close": 50.8792, "volume": 294544.0}, {"date": "2019-10-15", "close": 51.7103, "volume": 490956.0}, {"date": "2019-10-16", "close": 51.966, "volume": 544793.0}, {"date": "2019-10-17", "close": 53.0528, "volume": 487999.0}, {"date": "2019-10-18", "close": 53.3484, "volume": 494275.0}, {"date": "2019-10-21", "close": 53.1327, "volume": 363493.0}, {"date": "2019-10-22", "close": 53.8199, "volume": 640254.0}, {"date": "2019-10-23", "close": 53.748, "volume": 491021.0}, {"date": "2019-10-24", "close": 53.3804, "volume": 312996.0}, {"date": "2019-10-25", "close": 54.0836, "volume": 495482.0}, {"date": "2019-10-28", "close": 53.9318, "volume": 759681.0}, {"date": "2019-10-29", "close": 50.9271, "volume": 1985806.0}, {"date": "2019-10-30", "close": 51.2228, "volume": 816635.0}, {"date": "2019-10-31", "close": 51.1589, "volume": 810467.0}, {"date": "2019-11-01", "close": 55.1704, "volume": 1930324.0}, {"date": "2019-11-04", "close": 55.8337, "volume": 803660.0}, {"date": "2019-11-05", "close": 55.1624, "volume": 503830.0}, {"date": "2019-11-06", "close": 55.9775, "volume": 609905.0}, {"date": "2019-11-07", "close": 55.9935, "volume": 466011.0}, {"date": "2019-11-08", "close": 56.2652, "volume": 483055.0}, {"date": "2019-11-11", "close": 55.7617, "volume": 437531.0}, {"date": "2019-11-12", "close": 55.8177, "volume": 547918.0}, {"date": "2019-11-13", "close": 55.2343, "volume": 521227.0}, {"date": "2019-11-14", "close": 55.3063, "volume": 542356.0}, {"date": "2019-11-15", "close": 55.514, "volume": 725000.0}, {"date": "2019-11-18", "close": 56.1773, "volume": 972589.0}, {"date": "2019-11-19", "close": 56.1293, "volume": 608414.0}, {"date": "2019-11-20", "close": 55.9376, "volume": 721513.0}, {"date": "2019-11-21", "close": 56.2492, "volume": 734584.0}, {"date": "2019-11-22", "close": 56.6008, "volume": 470485.0}, {"date": "2019-11-25", "close": 57.36, "volume": 408988.0}, {"date": "2019-11-26", "close": 56.8485, "volume": 479601.0}, {"date": "2019-11-27", "close": 57.0323, "volume": 302356.0}, {"date": "2019-11-29", "close": 56.5049, "volume": 168534.0}, {"date": "2019-12-02", "close": 56.0255, "volume": 467479.0}, {"date": "2019-12-03", "close": 56.3771, "volume": 321558.0}, {"date": "2019-12-04", "close": 56.8805, "volume": 489131.0}, {"date": "2019-12-05", "close": 56.9844, "volume": 330154.0}, {"date": "2019-12-06", "close": 57.6077, "volume": 349753.0}, {"date": "2019-12-09", "close": 57.2081, "volume": 328607.0}, {"date": "2019-12-10", "close": 57.368, "volume": 337595.0}, {"date": "2019-12-11", "close": 56.473, "volume": 381194.0}, {"date": "2019-12-12", "close": 56.401, "volume": 302936.0}, {"date": "2019-12-13", "close": 56.2492, "volume": 290683.0}, {"date": "2019-12-16", "close": 55.7538, "volume": 715448.0}, {"date": "2019-12-17", "close": 55.8497, "volume": 936819.0}, {"date": "2019-12-18", "close": 56.4809, "volume": 601917.0}, {"date": "2019-12-19", "close": 56.0095, "volume": 389730.0}, {"date": "2019-12-20", "close": 55.514, "volume": 1569048.0}, {"date": "2019-12-23", "close": 55.554, "volume": 545849.0}, {"date": "2019-12-24", "close": 55.57, "volume": 177907.0}, {"date": "2019-12-26", "close": 55.498, "volume": 271497.0}, {"date": "2019-12-27", "close": 55.7378, "volume": 279245.0}, {"date": "2019-12-30", "close": 55.3782, "volume": 362484.0}, {"date": "2019-12-31", "close": 55.3542, "volume": 465831.0}, {"date": "2020-01-02", "close": 55.2663, "volume": 520212.0}, {"date": "2020-01-03", "close": 55.2743, "volume": 649565.0}, {"date": "2020-01-06", "close": 55.0745, "volume": 1077197.0}, {"date": "2020-01-07", "close": 54.5231, "volume": 434733.0}, {"date": "2020-01-08", "close": 55.0585, "volume": 859399.0}, {"date": "2020-01-09", "close": 55.0585, "volume": 792483.0}, {"date": "2020-01-10", "close": 56.7127, "volume": 924034.0}, {"date": "2020-01-13", "close": 61.2756, "volume": 1462017.0}, {"date": "2020-01-14", "close": 61.9708, "volume": 1171117.0}, {"date": "2020-01-15", "close": 61.9309, "volume": 1001515.0}, {"date": "2020-01-16", "close": 64.1284, "volume": 884027.0}, {"date": "2020-01-17", "close": 63.4971, "volume": 710684.0}, {"date": "2020-01-21", "close": 63.7049, "volume": 355560.0}, {"date": "2020-01-22", "close": 63.593, "volume": 391732.0}, {"date": "2020-01-23", "close": 63.1135, "volume": 462696.0}, {"date": "2020-01-24", "close": 63.0017, "volume": 301212.0}, {"date": "2020-01-27", "close": 61.803, "volume": 607374.0}, {"date": "2020-01-28", "close": 62.4503, "volume": 663567.0}, {"date": "2020-01-29", "close": 61.6512, "volume": 580191.0}, {"date": "2020-01-30", "close": 61.7231, "volume": 370089.0}, {"date": "2020-01-31", "close": 61.5553, "volume": 621124.0}, {"date": "2020-02-03", "close": 61.6672, "volume": 523485.0}, {"date": "2020-02-04", "close": 62.8658, "volume": 448802.0}, {"date": "2020-02-05", "close": 63.3613, "volume": 703121.0}, {"date": "2020-02-06", "close": 63.7608, "volume": 779181.0}, {"date": "2020-02-07", "close": 63.601, "volume": 838414.0}, {"date": "2020-02-10", "close": 65.399, "volume": 754623.0}, {"date": "2020-02-11", "close": 65.3111, "volume": 491348.0}, {"date": "2020-02-12", "close": 65.6227, "volume": 599742.0}, {"date": "2020-02-13", "close": 65.8545, "volume": 360742.0}, {"date": "2020-02-14", "close": 66.0143, "volume": 322589.0}, {"date": "2020-02-18", "close": 65.9104, "volume": 309176.0}, {"date": "2020-02-19", "close": 66.1741, "volume": 473835.0}, {"date": "2020-02-20", "close": 65.9743, "volume": 447232.0}, {"date": "2020-02-21", "close": 65.2392, "volume": 553884.0}, {"date": "2020-02-24", "close": 63.2893, "volume": 508568.0}, {"date": "2020-02-25", "close": 61.4274, "volume": 671299.0}, {"date": "2020-02-26", "close": 61.835, "volume": 629735.0}, {"date": "2020-02-27", "close": 60.029, "volume": 748583.0}, {"date": "2020-02-28", "close": 59.8052, "volume": 1306638.0}, {"date": "2020-03-02", "close": 61.1637, "volume": 1146080.0}, {"date": "2020-03-03", "close": 59.0701, "volume": 856409.0}, {"date": "2020-03-04", "close": 65.5668, "volume": 1526553.0}, {"date": "2020-03-05", "close": 63.0496, "volume": 1179816.0}, {"date": "2020-03-06", "close": 61.7391, "volume": 1156929.0}, {"date": "2020-03-09", "close": 55.8257, "volume": 1241332.0}, {"date": "2020-03-10", "close": 57.328, "volume": 899375.0}, {"date": "2020-03-11", "close": 51.023, "volume": 1204150.0}, {"date": "2020-03-12", "close": 47.1474, "volume": 2613427.0}, {"date": "2020-03-13", "close": 51.071, "volume": 1097746.0}, {"date": "2020-03-16", "close": 45.9727, "volume": 1783321.0}, {"date": "2020-03-17", "close": 44.774, "volume": 1029556.0}, {"date": "2020-03-18", "close": 42.2888, "volume": 1300392.0}, {"date": "2020-03-19", "close": 43.0719, "volume": 1128316.0}, {"date": "2020-03-20", "close": 40.3869, "volume": 1773821.0}, {"date": "2020-03-23", "close": 40.0113, "volume": 1249919.0}, {"date": "2020-03-24", "close": 43.895, "volume": 871586.0}, {"date": "2020-03-25", "close": 44.7341, "volume": 975455.0}, {"date": "2020-03-26", "close": 47.515, "volume": 877545.0}, {"date": "2020-03-27", "close": 48.5298, "volume": 796622.0}, {"date": "2020-03-30", "close": 49.9602, "volume": 893942.0}, {"date": "2020-03-31", "close": 51.1669, "volume": 1138776.0}, {"date": "2020-04-01", "close": 48.4979, "volume": 886468.0}, {"date": "2020-04-02", "close": 49.6166, "volume": 1259465.0}, {"date": "2020-04-03", "close": 48.0104, "volume": 1179057.0}, {"date": "2020-04-06", "close": 51.1189, "volume": 790158.0}, {"date": "2020-04-07", "close": 52.0059, "volume": 912403.0}, {"date": "2020-04-08", "close": 55.6499, "volume": 1272179.0}, {"date": "2020-04-09", "close": 57.0403, "volume": 512467.0}, {"date": "2020-04-13", "close": 55.8497, "volume": 659694.0}, {"date": "2020-04-14", "close": 56.5848, "volume": 613671.0}, {"date": "2020-04-15", "close": 55.7458, "volume": 680192.0}, {"date": "2020-04-16", "close": 55.9775, "volume": 529102.0}, {"date": "2020-04-17", "close": 57.1043, "volume": 693052.0}, {"date": "2020-04-20", "close": 55.562, "volume": 822152.0}, {"date": "2020-04-21", "close": 53.8519, "volume": 681784.0}, {"date": "2020-04-22", "close": 54.1156, "volume": 417676.0}, {"date": "2020-04-23", "close": 54.4113, "volume": 722102.0}, {"date": "2020-04-24", "close": 54.3953, "volume": 629217.0}, {"date": "2020-04-27", "close": 55.9216, "volume": 737752.0}, {"date": "2020-04-28", "close": 53.8759, "volume": 864005.0}, {"date": "2020-04-29", "close": 55.3063, "volume": 987908.0}, {"date": "2020-04-30", "close": 52.9409, "volume": 1379924.0}, {"date": "2020-05-01", "close": 51.926, "volume": 849869.0}, {"date": "2020-05-04", "close": 51.6703, "volume": 588446.0}, {"date": "2020-05-05", "close": 52.7651, "volume": 616271.0}, {"date": "2020-05-06", "close": 52.0299, "volume": 313564.0}, {"date": "2020-05-07", "close": 51.8142, "volume": 510300.0}, {"date": "2020-05-08", "close": 54.3234, "volume": 477237.0}, {"date": "2020-05-11", "close": 54.627, "volume": 1048151.0}, {"date": "2020-05-12", "close": 52.3975, "volume": 419492.0}, {"date": "2020-05-13", "close": 50.8392, "volume": 559124.0}, {"date": "2020-05-14", "close": 50.6554, "volume": 493836.0}, {"date": "2020-05-15", "close": 52.1258, "volume": 1125050.0}, {"date": "2020-05-18", "close": 55.9535, "volume": 713639.0}, {"date": "2020-05-19", "close": 57.6476, "volume": 954804.0}, {"date": "2020-05-20", "close": 57.5278, "volume": 1098851.0}, {"date": "2020-05-21", "close": 58.5107, "volume": 638249.0}, {"date": "2020-05-22", "close": 58.4707, "volume": 884721.0}, {"date": "2020-05-26", "close": 59.9091, "volume": 794066.0}, {"date": "2020-05-27", "close": 59.6774, "volume": 667113.0}, {"date": "2020-05-28", "close": 59.5255, "volume": 463647.0}, {"date": "2020-05-29", "close": 58.5347, "volume": 1248639.0}, {"date": "2020-06-01", "close": 59.1819, "volume": 541673.0}, {"date": "2020-06-02", "close": 59.0141, "volume": 468408.0}, {"date": "2020-06-03", "close": 58.8783, "volume": 458032.0}, {"date": "2020-06-04", "close": 57.2081, "volume": 841881.0}, {"date": "2020-06-05", "close": 58.5267, "volume": 535716.0}, {"date": "2020-06-08", "close": 59.5815, "volume": 653359.0}, {"date": "2020-06-09", "close": 58.1271, "volume": 455772.0}, {"date": "2020-06-10", "close": 57.2721, "volume": 566699.0}, {"date": "2020-06-11", "close": 53.1407, "volume": 960760.0}, {"date": "2020-06-12", "close": 52.7411, "volume": 937965.0}, {"date": "2020-06-15", "close": 53.1646, "volume": 719291.0}, {"date": "2020-06-16", "close": 53.716, "volume": 778538.0}, {"date": "2020-06-17", "close": 52.4215, "volume": 522287.0}, {"date": "2020-06-18", "close": 52.1258, "volume": 648866.0}, {"date": "2020-06-19", "close": 51.3347, "volume": 1133395.0}, {"date": "2020-06-22", "close": 50.9351, "volume": 569711.0}, {"date": "2020-06-23", "close": 50.4796, "volume": 887916.0}, {"date": "2020-06-24", "close": 48.6577, "volume": 875967.0}, {"date": "2020-06-25", "close": 48.37, "volume": 1624248.0}, {"date": "2020-06-26", "close": 47.3951, "volume": 1050347.0}, {"date": "2020-06-29", "close": 48.4899, "volume": 658484.0}, {"date": "2020-06-30", "close": 49.4888, "volume": 803585.0}, {"date": "2020-07-01", "close": 50.128, "volume": 1203388.0}, {"date": "2020-07-02", "close": 49.6646, "volume": 704191.0}, {"date": "2020-07-06", "close": 50.3038, "volume": 1376099.0}, {"date": "2020-07-07", "close": 49.5926, "volume": 580396.0}, {"date": "2020-07-08", "close": 49.0972, "volume": 569874.0}, {"date": "2020-07-09", "close": 48.1782, "volume": 547608.0}, {"date": "2020-07-10", "close": 48.9853, "volume": 466549.0}, {"date": "2020-07-13", "close": 48.6257, "volume": 422279.0}, {"date": "2020-07-14", "close": 50.168, "volume": 801423.0}, {"date": "2020-07-15", "close": 52.1098, "volume": 682068.0}, {"date": "2020-07-16", "close": 52.2297, "volume": 263780.0}, {"date": "2020-07-17", "close": 51.942, "volume": 665884.0}, {"date": "2020-07-20", "close": 50.7833, "volume": 451860.0}, {"date": "2020-07-21", "close": 52.3176, "volume": 747453.0}, {"date": "2020-07-22", "close": 52.6452, "volume": 594912.0}, {"date": "2020-07-23", "close": 53.2605, "volume": 574176.0}, {"date": "2020-07-24", "close": 52.7731, "volume": 392926.0}, {"date": "2020-07-27", "close": 53.3644, "volume": 877796.0}, {"date": "2020-07-28", "close": 55.1464, "volume": 1484592.0}, {"date": "2020-07-29", "close": 55.7138, "volume": 1018712.0}, {"date": "2020-07-30", "close": 54.8827, "volume": 385795.0}, {"date": "2020-07-31", "close": 54.4033, "volume": 609181.0}, {"date": "2020-08-03", "close": 54.4832, "volume": 430656.0}, {"date": "2020-08-04", "close": 54.3633, "volume": 387077.0}, {"date": "2020-08-05", "close": 54.4352, "volume": 480706.0}, {"date": "2020-08-06", "close": 54.3953, "volume": 440362.0}, {"date": "2020-08-07", "close": 54.0277, "volume": 346721.0}, {"date": "2020-08-10", "close": 53.6921, "volume": 555385.0}, {"date": "2020-08-11", "close": 52.6133, "volume": 546683.0}, {"date": "2020-08-12", "close": 52.0938, "volume": 589545.0}, {"date": "2020-08-13", "close": 51.2388, "volume": 912796.0}, {"date": "2020-08-14", "close": 50.4876, "volume": 460385.0}, {"date": "2020-08-17", "close": 50.0401, "volume": 421329.0}, {"date": "2020-08-18", "close": 50.192, "volume": 694177.0}, {"date": "2020-08-19", "close": 49.7285, "volume": 539352.0}, {"date": "2020-08-20", "close": 49.297, "volume": 647190.0}, {"date": "2020-08-21", "close": 49.265, "volume": 458118.0}, {"date": "2020-08-24", "close": 49.3369, "volume": 381158.0}, {"date": "2020-08-25", "close": 49.305, "volume": 436127.0}, {"date": "2020-08-26", "close": 49.3849, "volume": 455134.0}, {"date": "2020-08-27", "close": 52.0539, "volume": 902049.0}, {"date": "2020-08-28", "close": 52.869, "volume": 701977.0}, {"date": "2020-08-31", "close": 52.1338, "volume": 545959.0}, {"date": "2020-09-01", "close": 52.3895, "volume": 436054.0}, {"date": "2020-09-02", "close": 53.5882, "volume": 357088.0}, {"date": "2020-09-03", "close": 52.861, "volume": 425560.0}, {"date": "2020-09-04", "close": 52.853, "volume": 409259.0}, {"date": "2020-09-08", "close": 51.8621, "volume": 870840.0}, {"date": "2020-09-09", "close": 50.9112, "volume": 1432216.0}, {"date": "2020-09-10", "close": 50.7913, "volume": 536417.0}, {"date": "2020-09-11", "close": 51.079, "volume": 526435.0}, {"date": "2020-09-14", "close": 51.958, "volume": 365661.0}, {"date": "2020-09-15", "close": 51.7342, "volume": 518318.0}, {"date": "2020-09-16", "close": 51.95, "volume": 465515.0}, {"date": "2020-09-17", "close": 52.1338, "volume": 469734.0}, {"date": "2020-09-18", "close": 51.9021, "volume": 1430984.0}, {"date": "2020-09-21", "close": 50.7993, "volume": 707741.0}, {"date": "2020-09-22", "close": 49.5287, "volume": 557786.0}, {"date": "2020-09-23", "close": 49.0253, "volume": 670757.0}, {"date": "2020-09-24", "close": 48.9853, "volume": 487433.0}, {"date": "2020-09-25", "close": 50.0082, "volume": 478360.0}, {"date": "2020-09-28", "close": 50.3917, "volume": 442450.0}, {"date": "2020-09-29", "close": 50.3278, "volume": 327088.0}, {"date": "2020-09-30", "close": 51.926, "volume": 767607.0}, {"date": "2020-10-01", "close": 52.6053, "volume": 590198.0}, {"date": "2020-10-02", "close": 52.3016, "volume": 338966.0}, {"date": "2020-10-05", "close": 52.845, "volume": 447225.0}, {"date": "2020-10-06", "close": 52.2057, "volume": 410077.0}, {"date": "2020-10-07", "close": 52.6053, "volume": 268057.0}, {"date": "2020-10-08", "close": 53.4204, "volume": 268677.0}, {"date": "2020-10-09", "close": 53.5642, "volume": 433580.0}, {"date": "2020-10-12", "close": 53.764, "volume": 185530.0}, {"date": "2020-10-13", "close": 53.2765, "volume": 281253.0}, {"date": "2020-10-14", "close": 53.78, "volume": 314920.0}, {"date": "2020-10-15", "close": 54.4272, "volume": 397503.0}, {"date": "2020-10-16", "close": 54.3873, "volume": 302310.0}, {"date": "2020-10-19", "close": 52.6692, "volume": 581863.0}, {"date": "2020-10-20", "close": 53.1487, "volume": 251668.0}, {"date": "2020-10-21", "close": 52.813, "volume": 247090.0}, {"date": "2020-10-22", "close": 53.9558, "volume": 485065.0}, {"date": "2020-10-23", "close": 53.8519, "volume": 246352.0}, {"date": "2020-10-26", "close": 52.2856, "volume": 374715.0}, {"date": "2020-10-27", "close": 51.95, "volume": 388624.0}, {"date": "2020-10-28", "close": 50.9831, "volume": 673095.0}, {"date": "2020-10-29", "close": 50.5995, "volume": 948522.0}, {"date": "2020-10-30", "close": 48.9933, "volume": 897523.0}, {"date": "2020-11-02", "close": 50.3838, "volume": 778593.0}, {"date": "2020-11-03", "close": 50.6155, "volume": 1059378.0}, {"date": "2020-11-04", "close": 51.3507, "volume": 819057.0}, {"date": "2020-11-05", "close": 52.5493, "volume": 961371.0}, {"date": "2020-11-06", "close": 51.8142, "volume": 323095.0}, {"date": "2020-11-09", "close": 56.6328, "volume": 1219029.0}, {"date": "2020-11-10", "close": 57.5677, "volume": 665363.0}, {"date": "2020-11-11", "close": 56.0175, "volume": 530443.0}, {"date": "2020-11-12", "close": 55.4101, "volume": 752579.0}, {"date": "2020-11-13", "close": 57.5518, "volume": 508938.0}, {"date": "2020-11-16", "close": 58.9022, "volume": 946728.0}, {"date": "2020-11-17", "close": 61.6911, "volume": 1193404.0}, {"date": "2020-11-18", "close": 61.5713, "volume": 762578.0}, {"date": "2020-11-19", "close": 62.9857, "volume": 788299.0}, {"date": "2020-11-20", "close": 63.0017, "volume": 719940.0}, {"date": "2020-11-23", "close": 64.472, "volume": 824236.0}, {"date": "2020-11-24", "close": 66.1981, "volume": 927430.0}, {"date": "2020-11-25", "close": 65.8545, "volume": 492609.0}, {"date": "2020-11-27", "close": 65.407, "volume": 191004.0}, {"date": "2020-11-30", "close": 64.3921, "volume": 561485.0}, {"date": "2020-12-01", "close": 63.8088, "volume": 623777.0}, {"date": "2020-12-02", "close": 63.8647, "volume": 367465.0}, {"date": "2020-12-03", "close": 63.601, "volume": 310709.0}, {"date": "2020-12-04", "close": 63.8407, "volume": 535095.0}, {"date": "2020-12-07", "close": 64.0245, "volume": 329206.0}, {"date": "2020-12-08", "close": 64.8876, "volume": 308775.0}, {"date": "2020-12-09", "close": 68.6833, "volume": 1437731.0}, {"date": "2020-12-10", "close": 67.9481, "volume": 666623.0}, {"date": "2020-12-11", "close": 67.4767, "volume": 378181.0}, {"date": "2020-12-14", "close": 66.7255, "volume": 549830.0}, {"date": "2020-12-15", "close": 66.9253, "volume": 702284.0}, {"date": "2020-12-16", "close": 66.0702, "volume": 799630.0}, {"date": "2020-12-17", "close": 66.3899, "volume": 743023.0}, {"date": "2020-12-18", "close": 65.6227, "volume": 1121585.0}, {"date": "2020-12-21", "close": 65.6227, "volume": 406228.0}, {"date": "2020-12-22", "close": 65.8145, "volume": 378135.0}, {"date": "2020-12-23", "close": 66.294, "volume": 327752.0}, {"date": "2020-12-24", "close": 66.0702, "volume": 117132.0}, {"date": "2020-12-28", "close": 65.8145, "volume": 244864.0}, {"date": "2020-12-29", "close": 65.8465, "volume": 268153.0}, {"date": "2020-12-30", "close": 65.8065, "volume": 342321.0}, {"date": "2020-12-31", "close": 66.0782, "volume": 291022.0}, {"date": "2021-01-04", "close": 65.7985, "volume": 683246.0}, {"date": "2021-01-05", "close": 66.1262, "volume": 696440.0}, {"date": "2021-01-06", "close": 68.7233, "volume": 965558.0}, {"date": "2021-01-07", "close": 68.7233, "volume": 487410.0}, {"date": "2021-01-08", "close": 68.076, "volume": 522889.0}, {"date": "2021-01-11", "close": 67.221, "volume": 315939.0}, {"date": "2021-01-12", "close": 67.4927, "volume": 304552.0}, {"date": "2021-01-13", "close": 66.5577, "volume": 383867.0}, {"date": "2021-01-14", "close": 65.9104, "volume": 415364.0}, {"date": "2021-01-15", "close": 66.6616, "volume": 578001.0}, {"date": "2021-01-19", "close": 66.4538, "volume": 875086.0}, {"date": "2021-01-20", "close": 69.2267, "volume": 571626.0}, {"date": "2021-01-21", "close": 69.9219, "volume": 674535.0}, {"date": "2021-01-22", "close": 69.85, "volume": 552190.0}, {"date": "2021-01-25", "close": 68.4835, "volume": 574069.0}, {"date": "2021-01-26", "close": 68.6114, "volume": 614943.0}, {"date": "2021-01-27", "close": 65.8305, "volume": 1652854.0}, {"date": "2021-01-28", "close": 64.4161, "volume": 719536.0}, {"date": "2021-01-29", "close": 64.2483, "volume": 1536961.0}, {"date": "2021-02-01", "close": 64.8636, "volume": 975680.0}, {"date": "2021-02-02", "close": 64.9195, "volume": 579116.0}, {"date": "2021-02-03", "close": 65.7346, "volume": 516160.0}, {"date": "2021-02-04", "close": 66.5817, "volume": 519965.0}, {"date": "2021-02-05", "close": 65.7266, "volume": 657227.0}, {"date": "2021-02-08", "close": 65.5748, "volume": 564211.0}, {"date": "2021-02-09", "close": 65.5828, "volume": 465133.0}, {"date": "2021-02-10", "close": 65.5988, "volume": 460150.0}, {"date": "2021-02-11", "close": 66.2061, "volume": 476008.0}, {"date": "2021-02-12", "close": 65.8145, "volume": 342793.0}, {"date": "2021-02-16", "close": 64.4001, "volume": 654486.0}, {"date": "2021-02-17", "close": 64.1524, "volume": 518084.0}, {"date": "2021-02-18", "close": 64.2243, "volume": 423661.0}, {"date": "2021-02-19", "close": 64.3362, "volume": 399499.0}, {"date": "2021-02-22", "close": 63.5211, "volume": 556427.0}, {"date": "2021-02-23", "close": 64.1124, "volume": 692532.0}, {"date": "2021-02-24", "close": 66.0543, "volume": 745836.0}, {"date": "2021-02-25", "close": 64.3282, "volume": 770283.0}, {"date": "2021-02-26", "close": 64.2802, "volume": 854738.0}, {"date": "2021-03-01", "close": 63.8807, "volume": 524718.0}, {"date": "2021-03-02", "close": 64.2483, "volume": 443335.0}, {"date": "2021-03-03", "close": 63.8567, "volume": 373947.0}, {"date": "2021-03-04", "close": 62.3464, "volume": 458944.0}, {"date": "2021-03-05", "close": 63.8008, "volume": 596073.0}, {"date": "2021-03-08", "close": 64.8956, "volume": 881916.0}, {"date": "2021-03-09", "close": 64.8956, "volume": 1070064.0}, {"date": "2021-03-10", "close": 63.0017, "volume": 1235891.0}, {"date": "2021-03-11", "close": 63.1855, "volume": 970680.0}, {"date": "2021-03-12", "close": 63.9286, "volume": 732750.0}, {"date": "2021-03-15", "close": 65.3191, "volume": 838031.0}, {"date": "2021-03-16", "close": 63.5291, "volume": 492953.0}, {"date": "2021-03-17", "close": 63.7289, "volume": 544393.0}, {"date": "2021-03-18", "close": 64.1843, "volume": 645234.0}, {"date": "2021-03-19", "close": 64.4001, "volume": 1059525.0}, {"date": "2021-03-22", "close": 63.4891, "volume": 833729.0}, {"date": "2021-03-23", "close": 63.8008, "volume": 529320.0}, {"date": "2021-03-24", "close": 65.6787, "volume": 896433.0}, {"date": "2021-03-25", "close": 65.9504, "volume": 537055.0}, {"date": "2021-03-26", "close": 66.4858, "volume": 540996.0}, {"date": "2021-03-29", "close": 65.5189, "volume": 389339.0}, {"date": "2021-03-30", "close": 66.1661, "volume": 849458.0}, {"date": "2021-03-31", "close": 65.4469, "volume": 435029.0}, {"date": "2021-04-01", "close": 65.9823, "volume": 415743.0}, {"date": "2021-04-05", "close": 64.6239, "volume": 916866.0}, {"date": "2021-04-06", "close": 64.3681, "volume": 677798.0}, {"date": "2021-04-07", "close": 65.1113, "volume": 465280.0}, {"date": "2021-04-08", "close": 65.4389, "volume": 751483.0}, {"date": "2021-04-09", "close": 65.2392, "volume": 694753.0}, {"date": "2021-04-12", "close": 64.8636, "volume": 516574.0}, {"date": "2021-04-13", "close": 64.6638, "volume": 250569.0}, {"date": "2021-04-14", "close": 64.6878, "volume": 323387.0}, {"date": "2021-04-15", "close": 66.0543, "volume": 272354.0}, {"date": "2021-04-16", "close": 67.8682, "volume": 956742.0}, {"date": "2021-04-19", "close": 68.052, "volume": 651269.0}, {"date": "2021-04-20", "close": 68.036, "volume": 433343.0}, {"date": "2021-04-21", "close": 69.834, "volume": 652961.0}, {"date": "2021-04-22", "close": 69.7461, "volume": 472347.0}, {"date": "2021-04-23", "close": 70.8329, "volume": 1034704.0}, {"date": "2021-04-26", "close": 69.6982, "volume": 404346.0}, {"date": "2021-04-27", "close": 67.7723, "volume": 651800.0}, {"date": "2021-04-28", "close": 68.5635, "volume": 1380954.0}, {"date": "2021-04-29", "close": 68.6753, "volume": 514193.0}, {"date": "2021-04-30", "close": 67.8123, "volume": 584647.0}, {"date": "2021-05-03", "close": 67.4767, "volume": 674658.0}, {"date": "2021-05-04", "close": 68.2918, "volume": 521385.0}, {"date": "2021-05-05", "close": 67.6685, "volume": 310619.0}, {"date": "2021-05-06", "close": 68.2518, "volume": 349674.0}, {"date": "2021-05-07", "close": 68.2119, "volume": 439535.0}, {"date": "2021-05-10", "close": 69.1868, "volume": 472218.0}, {"date": "2021-05-11", "close": 69.8101, "volume": 833777.0}, {"date": "2021-05-12", "close": 69.6183, "volume": 592822.0}, {"date": "2021-05-13", "close": 70.2336, "volume": 660846.0}, {"date": "2021-05-14", "close": 69.011, "volume": 706020.0}, {"date": "2021-05-17", "close": 69.3706, "volume": 415223.0}, {"date": "2021-05-18", "close": 68.3237, "volume": 478305.0}, {"date": "2021-05-19", "close": 68.4596, "volume": 450216.0}, {"date": "2021-05-20", "close": 68.7313, "volume": 385877.0}, {"date": "2021-05-21", "close": 68.939, "volume": 467933.0}, {"date": "2021-05-24", "close": 69.2347, "volume": 371468.0}, {"date": "2021-05-25", "close": 68.8671, "volume": 398604.0}, {"date": "2021-05-26", "close": 68.7552, "volume": 334962.0}, {"date": "2021-05-27", "close": 67.9641, "volume": 555152.0}, {"date": "2021-05-28", "close": 68.5555, "volume": 376370.0}, {"date": "2021-06-01", "close": 68.6354, "volume": 440724.0}, {"date": "2021-06-02", "close": 66.8614, "volume": 1119713.0}, {"date": "2021-06-03", "close": 66.1422, "volume": 610872.0}, {"date": "2021-06-04", "close": 65.4869, "volume": 633538.0}, {"date": "2021-06-07", "close": 65.2871, "volume": 888410.0}, {"date": "2021-06-08", "close": 66.1182, "volume": 471565.0}, {"date": "2021-06-09", "close": 66.1581, "volume": 263460.0}, {"date": "2021-06-10", "close": 66.5257, "volume": 594320.0}, {"date": "2021-06-11", "close": 67.0292, "volume": 934154.0}, {"date": "2021-06-14", "close": 66.1182, "volume": 495035.0}, {"date": "2021-06-15", "close": 66.0543, "volume": 523846.0}, {"date": "2021-06-16", "close": 64.4401, "volume": 575695.0}, {"date": "2021-06-17", "close": 64.496, "volume": 342077.0}, {"date": "2021-06-18", "close": 63.6809, "volume": 978446.0}, {"date": "2021-06-21", "close": 65.2312, "volume": 622289.0}, {"date": "2021-06-22", "close": 64.512, "volume": 326012.0}, {"date": "2021-06-23", "close": 64.0405, "volume": 436190.0}, {"date": "2021-06-24", "close": 63.8967, "volume": 368865.0}, {"date": "2021-06-25", "close": 64.8236, "volume": 762931.0}, {"date": "2021-06-28", "close": 64.2163, "volume": 583845.0}, {"date": "2021-06-29", "close": 62.9697, "volume": 542231.0}, {"date": "2021-06-30", "close": 62.3544, "volume": 699321.0}, {"date": "2021-07-01", "close": 63.7368, "volume": 617134.0}, {"date": "2021-07-02", "close": 65.0793, "volume": 727672.0}, {"date": "2021-07-06", "close": 64.5679, "volume": 636791.0}, {"date": "2021-07-07", "close": 64.9994, "volume": 535640.0}, {"date": "2021-07-08", "close": 64.7517, "volume": 940756.0}, {"date": "2021-07-09", "close": 65.0314, "volume": 436089.0}, {"date": "2021-07-12", "close": 64.9914, "volume": 349085.0}, {"date": "2021-07-13", "close": 64.0885, "volume": 361014.0}, {"date": "2021-07-14", "close": 63.6809, "volume": 327309.0}, {"date": "2021-07-15", "close": 63.8407, "volume": 391385.0}, {"date": "2021-07-16", "close": 63.609, "volume": 609674.0}, {"date": "2021-07-19", "close": 62.3384, "volume": 758996.0}, {"date": "2021-07-20", "close": 63.8967, "volume": 689163.0}, {"date": "2021-07-21", "close": 63.9047, "volume": 403946.0}, {"date": "2021-07-22", "close": 63.0496, "volume": 401768.0}, {"date": "2021-07-23", "close": 63.585, "volume": 366337.0}, {"date": "2021-07-26", "close": 64.2483, "volume": 664622.0}, {"date": "2021-07-27", "close": 64.8077, "volume": 697127.0}, {"date": "2021-07-28", "close": 64.7118, "volume": 1133943.0}, {"date": "2021-07-29", "close": 66.2221, "volume": 621938.0}, {"date": "2021-07-30", "close": 66.5257, "volume": 426642.0}, {"date": "2021-08-02", "close": 67.2529, "volume": 865021.0}, {"date": "2021-08-03", "close": 67.1091, "volume": 359525.0}, {"date": "2021-08-04", "close": 66.5897, "volume": 833464.0}, {"date": "2021-08-05", "close": 64.6878, "volume": 1031341.0}, {"date": "2021-08-06", "close": 64.5439, "volume": 461599.0}, {"date": "2021-08-09", "close": 64.5919, "volume": 663413.0}, {"date": "2021-08-10", "close": 63.5531, "volume": 342172.0}, {"date": "2021-08-11", "close": 62.5622, "volume": 468486.0}, {"date": "2021-08-12", "close": 62.3464, "volume": 484686.0}, {"date": "2021-08-13", "close": 62.9777, "volume": 786774.0}, {"date": "2021-08-16", "close": 63.0496, "volume": 308311.0}, {"date": "2021-08-17", "close": 62.8818, "volume": 332180.0}, {"date": "2021-08-18", "close": 61.6911, "volume": 598585.0}, {"date": "2021-08-19", "close": 61.5553, "volume": 620819.0}, {"date": "2021-08-20", "close": 62.1226, "volume": 487119.0}, {"date": "2021-08-23", "close": 61.5872, "volume": 727741.0}, {"date": "2021-08-24", "close": 62.4103, "volume": 630890.0}, {"date": "2021-08-25", "close": 62.1147, "volume": 618242.0}, {"date": "2021-08-26", "close": 61.6032, "volume": 252582.0}, {"date": "2021-08-27", "close": 61.9628, "volume": 719517.0}, {"date": "2021-08-30", "close": 62.7859, "volume": 443961.0}, {"date": "2021-08-31", "close": 62.69, "volume": 378310.0}, {"date": "2021-09-01", "close": 63.5211, "volume": 556227.0}, {"date": "2021-09-02", "close": 64.5759, "volume": 456384.0}, {"date": "2021-09-03", "close": 64.1284, "volume": 395943.0}, {"date": "2021-09-07", "close": 63.5131, "volume": 671173.0}, {"date": "2021-09-08", "close": 63.9126, "volume": 332490.0}, {"date": "2021-09-09", "close": 63.9206, "volume": 521783.0}, {"date": "2021-09-10", "close": 63.1215, "volume": 606068.0}, {"date": "2021-09-13", "close": 61.8669, "volume": 338353.0}, {"date": "2021-09-14", "close": 60.94, "volume": 397180.0}, {"date": "2021-09-15", "close": 61.4114, "volume": 557959.0}, {"date": "2021-09-16", "close": 61.0598, "volume": 535151.0}, {"date": "2021-09-17", "close": 60.6683, "volume": 1389654.0}, {"date": "2021-09-20", "close": 59.5176, "volume": 978033.0}, {"date": "2021-09-21", "close": 59.9251, "volume": 390284.0}, {"date": "2021-09-22", "close": 61.3315, "volume": 481295.0}, {"date": "2021-09-23", "close": 61.0119, "volume": 433006.0}, {"date": "2021-09-24", "close": 61.5393, "volume": 596644.0}, {"date": "2021-09-27", "close": 61.9229, "volume": 587866.0}, {"date": "2021-09-28", "close": 61.4914, "volume": 671751.0}, {"date": "2021-09-29", "close": 61.1637, "volume": 830214.0}, {"date": "2021-09-30", "close": 59.9651, "volume": 456304.0}, {"date": "2021-10-01", "close": 59.0381, "volume": 741884.0}, {"date": "2021-10-04", "close": 58.6865, "volume": 810594.0}, {"date": "2021-10-05", "close": 57.9193, "volume": 409725.0}, {"date": "2021-10-06", "close": 57.368, "volume": 445526.0}, {"date": "2021-10-07", "close": 57.0403, "volume": 410121.0}, {"date": "2021-10-08", "close": 56.7766, "volume": 603564.0}, {"date": "2021-10-11", "close": 54.8508, "volume": 520970.0}, {"date": "2021-10-12", "close": 54.2195, "volume": 550373.0}, {"date": "2021-10-13", "close": 53.5802, "volume": 707116.0}, {"date": "2021-10-14", "close": 53.6201, "volume": 655715.0}, {"date": "2021-10-15", "close": 54.0357, "volume": 1101083.0}, {"date": "2021-10-18", "close": 54.5631, "volume": 796054.0}, {"date": "2021-10-19", "close": 54.1635, "volume": 505384.0}, {"date": "2021-10-20", "close": 55.1944, "volume": 692313.0}, {"date": "2021-10-21", "close": 56.6008, "volume": 617846.0}, {"date": "2021-10-22", "close": 56.457, "volume": 380375.0}, {"date": "2021-10-25", "close": 54.643, "volume": 622993.0}, {"date": "2021-10-26", "close": 54.2115, "volume": 915278.0}, {"date": "2021-10-27", "close": 52.4614, "volume": 1578174.0}, {"date": "2021-10-28", "close": 50.9911, "volume": 1683050.0}, {"date": "2021-10-29", "close": 50.7913, "volume": 1194431.0}, {"date": "2021-11-01", "close": 51.055, "volume": 1130120.0}, {"date": "2021-11-02", "close": 49.0812, "volume": 879720.0}, {"date": "2021-11-03", "close": 50.0401, "volume": 1220683.0}, {"date": "2021-11-04", "close": 49.1292, "volume": 1050275.0}, {"date": "2021-11-05", "close": 51.966, "volume": 1635728.0}, {"date": "2021-11-08", "close": 52.2936, "volume": 1417920.0}, {"date": "2021-11-09", "close": 51.1988, "volume": 532853.0}, {"date": "2021-11-10", "close": 51.9021, "volume": 852444.0}, {"date": "2021-11-11", "close": 51.1829, "volume": 661688.0}, {"date": "2021-11-12", "close": 51.063, "volume": 596871.0}, {"date": "2021-11-15", "close": 50.136, "volume": 1104957.0}, {"date": "2021-11-16", "close": 50.3118, "volume": 875031.0}, {"date": "2021-11-17", "close": 50.8153, "volume": 1093720.0}, {"date": "2021-11-18", "close": 49.9283, "volume": 839192.0}, {"date": "2021-11-19", "close": 49.1292, "volume": 1135305.0}, {"date": "2021-11-22", "close": 50.4237, "volume": 539135.0}, {"date": "2021-11-23", "close": 50.9591, "volume": 972026.0}, {"date": "2021-11-24", "close": 50.2319, "volume": 622143.0}, {"date": "2021-11-26", "close": 48.8894, "volume": 468855.0}, {"date": "2021-11-29", "close": 47.5949, "volume": 791998.0}, {"date": "2021-11-30", "close": 46.0446, "volume": 1002997.0}, {"date": "2021-12-01", "close": 45.2295, "volume": 986125.0}, {"date": "2021-12-02", "close": 46.612, "volume": 791671.0}, {"date": "2021-12-03", "close": 46.8996, "volume": 909543.0}, {"date": "2021-12-06", "close": 48.7456, "volume": 740776.0}, {"date": "2021-12-07", "close": 49.5687, "volume": 920421.0}, {"date": "2021-12-08", "close": 49.8164, "volume": 473157.0}, {"date": "2021-12-09", "close": 49.3929, "volume": 1036663.0}, {"date": "2021-12-10", "close": 50.8153, "volume": 902880.0}, {"date": "2021-12-13", "close": 50.9991, "volume": 1229839.0}, {"date": "2021-12-14", "close": 51.6463, "volume": 1618877.0}, {"date": "2021-12-15", "close": 50.7753, "volume": 952920.0}, {"date": "2021-12-16", "close": 50.4077, "volume": 1032688.0}, {"date": "2021-12-17", "close": 50.12, "volume": 2218235.0}, {"date": "2021-12-20", "close": 49.7285, "volume": 1699339.0}, {"date": "2021-12-21", "close": 50.4956, "volume": 1603241.0}, {"date": "2021-12-22", "close": 50.9112, "volume": 748883.0}, {"date": "2021-12-23", "close": 51.2308, "volume": 609663.0}, {"date": "2021-12-27", "close": 51.7103, "volume": 436246.0}, {"date": "2021-12-28", "close": 53.2925, "volume": 1251818.0}, {"date": "2021-12-29", "close": 52.6133, "volume": 546360.0}, {"date": "2021-12-30", "close": 52.7491, "volume": 476697.0}, {"date": "2021-12-31", "close": 52.1498, "volume": 459739.0}, {"date": "2022-01-03", "close": 53.4363, "volume": 612237.0}, {"date": "2022-01-04", "close": 54.1635, "volume": 782173.0}, {"date": "2022-01-05", "close": 53.1007, "volume": 1056887.0}, {"date": "2022-01-06", "close": 51.4625, "volume": 483256.0}, {"date": "2022-01-07", "close": 51.4945, "volume": 533099.0}, {"date": "2022-01-10", "close": 52.0938, "volume": 643863.0}, {"date": "2022-01-11", "close": 51.3826, "volume": 666565.0}, {"date": "2022-01-12", "close": 50.8073, "volume": 686506.0}, {"date": "2022-01-13", "close": 51.7422, "volume": 699178.0}, {"date": "2022-01-14", "close": 52.6292, "volume": 743387.0}, {"date": "2022-01-18", "close": 49.249, "volume": 1383998.0}, {"date": "2022-01-19", "close": 48.9214, "volume": 1109108.0}, {"date": "2022-01-20", "close": 49.4648, "volume": 2035520.0}, {"date": "2022-01-21", "close": 49.9442, "volume": 1236156.0}, {"date": "2022-01-24", "close": 50.6874, "volume": 1355273.0}, {"date": "2022-01-25", "close": 49.7285, "volume": 1002310.0}, {"date": "2022-01-26", "close": 49.2091, "volume": 796694.0}, {"date": "2022-01-27", "close": 49.1931, "volume": 1817324.0}, {"date": "2022-01-28", "close": 49.5926, "volume": 1352627.0}, {"date": "2022-01-31", "close": 49.5767, "volume": 1647101.0}, {"date": "2022-02-01", "close": 49.1132, "volume": 1328567.0}, {"date": "2022-02-02", "close": 50.3438, "volume": 2359750.0}, {"date": "2022-02-03", "close": 49.1212, "volume": 1436071.0}, {"date": "2022-02-04", "close": 48.1463, "volume": 1462610.0}, {"date": "2022-02-07", "close": 47.5469, "volume": 960731.0}, {"date": "2022-02-08", "close": 49.6646, "volume": 967697.0}, {"date": "2022-02-09", "close": 50.8952, "volume": 839404.0}, {"date": "2022-02-10", "close": 50.7833, "volume": 724167.0}, {"date": "2022-02-11", "close": 50.7833, "volume": 1477145.0}, {"date": "2022-02-14", "close": 51.2548, "volume": 1160987.0}, {"date": "2022-02-15", "close": 53.2925, "volume": 1171963.0}, {"date": "2022-02-16", "close": 54.0836, "volume": 974253.0}, {"date": "2022-02-17", "close": 53.4603, "volume": 805642.0}, {"date": "2022-02-18", "close": 52.6692, "volume": 766531.0}, {"date": "2022-02-22", "close": 52.6452, "volume": 1115551.0}, {"date": "2022-02-23", "close": 51.966, "volume": 1311900.0}, {"date": "2022-02-24", "close": 52.3575, "volume": 755473.0}, {"date": "2022-02-25", "close": 53.5482, "volume": 859040.0}, {"date": "2022-02-28", "close": 52.7571, "volume": 851647.0}, {"date": "2022-03-01", "close": 53.0528, "volume": 1360718.0}, {"date": "2022-03-02", "close": 53.6042, "volume": 1098529.0}, {"date": "2022-03-03", "close": 53.9398, "volume": 732800.0}, {"date": "2022-03-04", "close": 54.1396, "volume": 436401.0}, {"date": "2022-03-07", "close": 53.724, "volume": 565855.0}, {"date": "2022-03-08", "close": 53.6042, "volume": 652943.0}, {"date": "2022-03-09", "close": 55.0665, "volume": 590176.0}, {"date": "2022-03-10", "close": 54.3154, "volume": 639885.0}, {"date": "2022-03-11", "close": 54.0037, "volume": 371852.0}, {"date": "2022-03-14", "close": 53.1646, "volume": 666042.0}, {"date": "2022-03-15", "close": 54.3553, "volume": 537359.0}, {"date": "2022-03-16", "close": 55.2823, "volume": 703503.0}, {"date": "2022-03-17", "close": 55.9535, "volume": 914973.0}, {"date": "2022-03-18", "close": 55.6419, "volume": 1062466.0}, {"date": "2022-03-21", "close": 55.4821, "volume": 762358.0}, {"date": "2022-03-22", "close": 55.2423, "volume": 375814.0}, {"date": "2022-03-23", "close": 54.1715, "volume": 477977.0}, {"date": "2022-03-24", "close": 54.3633, "volume": 303659.0}, {"date": "2022-03-25", "close": 54.2594, "volume": 526555.0}, {"date": "2022-03-28", "close": 55.3222, "volume": 398676.0}, {"date": "2022-03-29", "close": 56.9604, "volume": 964163.0}, {"date": "2022-03-30", "close": 56.8326, "volume": 644420.0}, {"date": "2022-03-31", "close": 56.8246, "volume": 682043.0}, {"date": "2022-04-01", "close": 57.2561, "volume": 691769.0}, {"date": "2022-04-04", "close": 56.465, "volume": 460125.0}, {"date": "2022-04-05", "close": 55.9136, "volume": 664984.0}, {"date": "2022-04-06", "close": 56.0095, "volume": 649204.0}, {"date": "2022-04-07", "close": 56.8725, "volume": 562907.0}, {"date": "2022-04-08", "close": 58.0072, "volume": 623462.0}, {"date": "2022-04-11", "close": 57.5358, "volume": 744809.0}, {"date": "2022-04-12", "close": 57.4559, "volume": 780679.0}, {"date": "2022-04-13", "close": 57.9593, "volume": 390590.0}, {"date": "2022-04-14", "close": 59.3577, "volume": 978576.0}, {"date": "2022-04-18", "close": 57.0643, "volume": 544702.0}, {"date": "2022-04-19", "close": 57.4718, "volume": 393755.0}, {"date": "2022-04-20", "close": 58.2869, "volume": 469655.0}, {"date": "2022-04-21", "close": 58.1271, "volume": 622785.0}, {"date": "2022-04-22", "close": 53.5003, "volume": 1022877.0}, {"date": "2022-04-25", "close": 54.4752, "volume": 838495.0}, {"date": "2022-04-26", "close": 53.2126, "volume": 676727.0}, {"date": "2022-04-27", "close": 52.1258, "volume": 935229.0}, {"date": "2022-04-28", "close": 54.627, "volume": 922321.0}, {"date": "2022-04-29", "close": 55.0026, "volume": 1361665.0}, {"date": "2022-05-02", "close": 54.5311, "volume": 897552.0}, {"date": "2022-05-03", "close": 54.2754, "volume": 718877.0}, {"date": "2022-05-04", "close": 54.7389, "volume": 708224.0}, {"date": "2022-05-05", "close": 53.8519, "volume": 749481.0}, {"date": "2022-05-06", "close": 52.5893, "volume": 484536.0}, {"date": "2022-05-09", "close": 50.8712, "volume": 613020.0}, {"date": "2022-05-10", "close": 50.6634, "volume": 524455.0}, {"date": "2022-05-11", "close": 49.7525, "volume": 640648.0}, {"date": "2022-05-12", "close": 50.9192, "volume": 538004.0}, {"date": "2022-05-13", "close": 51.2148, "volume": 379186.0}, {"date": "2022-05-16", "close": 51.5824, "volume": 444848.0}, {"date": "2022-05-17", "close": 53.0688, "volume": 470544.0}, {"date": "2022-05-18", "close": 50.9751, "volume": 453781.0}, {"date": "2022-05-19", "close": 51.1829, "volume": 423444.0}, {"date": "2022-05-20", "close": 51.6304, "volume": 964861.0}, {"date": "2022-05-23", "close": 51.1909, "volume": 732393.0}, {"date": "2022-05-24", "close": 50.8233, "volume": 479768.0}, {"date": "2022-05-25", "close": 51.1349, "volume": 550599.0}, {"date": "2022-05-26", "close": 51.1429, "volume": 400372.0}, {"date": "2022-05-27", "close": 52.1498, "volume": 488376.0}, {"date": "2022-05-31", "close": 52.3735, "volume": 852089.0}, {"date": "2022-06-01", "close": 51.6863, "volume": 1162497.0}, {"date": "2022-06-02", "close": 52.4135, "volume": 593152.0}, {"date": "2022-06-03", "close": 51.966, "volume": 349316.0}, {"date": "2022-06-06", "close": 51.8221, "volume": 389096.0}, {"date": "2022-06-07", "close": 49.0413, "volume": 1497052.0}, {"date": "2022-06-08", "close": 47.9145, "volume": 963224.0}, {"date": "2022-06-09", "close": 46.612, "volume": 1035453.0}, {"date": "2022-06-10", "close": 46.1725, "volume": 711658.0}, {"date": "2022-06-13", "close": 44.8699, "volume": 779848.0}, {"date": "2022-06-14", "close": 44.3105, "volume": 922396.0}, {"date": "2022-06-15", "close": 44.83, "volume": 659247.0}, {"date": "2022-06-16", "close": 43.5674, "volume": 1074041.0}, {"date": "2022-06-17", "close": 45.0777, "volume": 1653401.0}, {"date": "2022-06-21", "close": 43.1358, "volume": 1799422.0}, {"date": "2022-06-22", "close": 43.855, "volume": 776265.0}, {"date": "2022-06-23", "close": 43.7272, "volume": 1570848.0}, {"date": "2022-06-24", "close": 45.8608, "volume": 2794197.0}, {"date": "2022-06-27", "close": 45.2695, "volume": 611288.0}, {"date": "2022-06-28", "close": 45.1975, "volume": 631610.0}, {"date": "2022-06-29", "close": 45.5412, "volume": 583689.0}, {"date": "2022-06-30", "close": 44.79, "volume": 889492.0}, {"date": "2022-07-01", "close": 46.54, "volume": 1454616.0}, {"date": "2022-07-05", "close": 47.51, "volume": 1421948.0}, {"date": "2022-07-06", "close": 47.6, "volume": 1223334.0}, {"date": "2022-07-07", "close": 48.55, "volume": 1091155.0}, {"date": "2022-07-08", "close": 48.41, "volume": 651764.0}, {"date": "2022-07-11", "close": 48.2, "volume": 501653.0}, {"date": "2022-07-12", "close": 48.2, "volume": 330575.0}, {"date": "2022-07-13", "close": 48.3, "volume": 898985.0}, {"date": "2022-07-14", "close": 47.84, "volume": 890599.0}, {"date": "2022-07-15", "close": 49.3, "volume": 858203.0}, {"date": "2022-07-18", "close": 48.85, "volume": 379110.0}, {"date": "2022-07-19", "close": 49.63, "volume": 650673.0}, {"date": "2022-07-20", "close": 49.19, "volume": 695012.0}, {"date": "2022-07-21", "close": 49.19, "volume": 645899.0}, {"date": "2022-07-22", "close": 49.99, "volume": 1016182.0}, {"date": "2022-07-25", "close": 49.64, "volume": 564895.0}, {"date": "2022-07-26", "close": 49.65, "volume": 593820.0}, {"date": "2022-07-27", "close": 49.43, "volume": 692902.0}, {"date": "2022-07-28", "close": 49.95, "volume": 1146211.0}, {"date": "2022-07-29", "close": 50.62, "volume": 607723.0}, {"date": "2022-08-01", "close": 50.69, "volume": 1016581.0}, {"date": "2022-08-02", "close": 50.91, "volume": 1451024.0}, {"date": "2022-08-03", "close": 53.35, "volume": 3734800.0}, {"date": "2022-08-04", "close": 52.87, "volume": 1733923.0}, {"date": "2022-08-05", "close": 52.91, "volume": 1340716.0}, {"date": "2022-08-08", "close": 52.8, "volume": 596724.0}, {"date": "2022-08-09", "close": 51.68, "volume": 757012.0}, {"date": "2022-08-10", "close": 53.05, "volume": 483207.0}, {"date": "2022-08-11", "close": 52.87, "volume": 406352.0}, {"date": "2022-08-12", "close": 53.82, "volume": 736409.0}, {"date": "2022-08-15", "close": 53.86, "volume": 528888.0}, {"date": "2022-08-16", "close": 53.33, "volume": 712705.0}, {"date": "2022-08-17", "close": 53.14, "volume": 938810.0}, {"date": "2022-08-18", "close": 52.96, "volume": 527007.0}, {"date": "2022-08-19", "close": 52.51, "volume": 462761.0}, {"date": "2022-08-22", "close": 51.29, "volume": 612963.0}, {"date": "2022-08-23", "close": 50.62, "volume": 814811.0}, {"date": "2022-08-24", "close": 51.11, "volume": 1013428.0}, {"date": "2022-08-25", "close": 51.26, "volume": 773438.0}, {"date": "2022-08-26", "close": 48.93, "volume": 950762.0}, {"date": "2022-08-29", "close": 49.52, "volume": 548530.0}, {"date": "2022-08-30", "close": 48.86, "volume": 1273708.0}, {"date": "2022-08-31", "close": 48.57, "volume": 693462.0}, {"date": "2022-09-01", "close": 48.69, "volume": 584212.0}, {"date": "2022-09-02", "close": 48.4, "volume": 618488.0}, {"date": "2022-09-06", "close": 48.27, "volume": 485132.0}, {"date": "2022-09-07", "close": 50.31, "volume": 683615.0}, {"date": "2022-09-08", "close": 51.27, "volume": 725476.0}, {"date": "2022-09-09", "close": 52.2, "volume": 672931.0}, {"date": "2022-09-12", "close": 53.62, "volume": 784579.0}, {"date": "2022-09-13", "close": 51.34, "volume": 1259057.0}, {"date": "2022-09-14", "close": 50.46, "volume": 866038.0}, {"date": "2022-09-15", "close": 50.67, "volume": 759406.0}, {"date": "2022-09-16", "close": 50.91, "volume": 951901.0}, {"date": "2022-09-19", "close": 51.32, "volume": 500551.0}, {"date": "2022-09-20", "close": 50.0, "volume": 441684.0}, {"date": "2022-09-21", "close": 48.87, "volume": 626382.0}, {"date": "2022-09-22", "close": 48.07, "volume": 599855.0}, {"date": "2022-09-23", "close": 47.72, "volume": 647573.0}, {"date": "2022-09-26", "close": 46.96, "volume": 972291.0}, {"date": "2022-09-27", "close": 46.13, "volume": 732611.0}, {"date": "2022-09-28", "close": 47.68, "volume": 616302.0}, {"date": "2022-09-29", "close": 46.12, "volume": 636128.0}, {"date": "2022-09-30", "close": 45.23, "volume": 698965.0}, {"date": "2022-10-03", "close": 47.0, "volume": 463976.0}, {"date": "2022-10-04", "close": 49.27, "volume": 643948.0}, {"date": "2022-10-05", "close": 49.56, "volume": 673946.0}, {"date": "2022-10-06", "close": 49.05, "volume": 633089.0}, {"date": "2022-10-07", "close": 48.44, "volume": 471580.0}, {"date": "2022-10-10", "close": 48.16, "volume": 687113.0}, {"date": "2022-10-11", "close": 48.4, "volume": 863133.0}, {"date": "2022-10-12", "close": 46.76, "volume": 607933.0}, {"date": "2022-10-13", "close": 48.09, "volume": 776496.0}, {"date": "2022-10-14", "close": 47.04, "volume": 434775.0}, {"date": "2022-10-17", "close": 48.81, "volume": 482607.0}, {"date": "2022-10-18", "close": 49.53, "volume": 585386.0}, {"date": "2022-10-19", "close": 49.17, "volume": 435879.0}, {"date": "2022-10-20", "close": 49.39, "volume": 726171.0}, {"date": "2022-10-21", "close": 47.51, "volume": 1219258.0}, {"date": "2022-10-24", "close": 47.42, "volume": 951404.0}, {"date": "2022-10-25", "close": 48.98, "volume": 723700.0}, {"date": "2022-10-26", "close": 51.09, "volume": 1093394.0}, {"date": "2022-10-27", "close": 52.13, "volume": 1478163.0}, {"date": "2022-10-28", "close": 54.64, "volume": 1754293.0}, {"date": "2022-10-31", "close": 54.44, "volume": 1180050.0}, {"date": "2022-11-01", "close": 55.19, "volume": 1155520.0}, {"date": "2022-11-02", "close": 53.99, "volume": 1361620.0}, {"date": "2022-11-03", "close": 54.32, "volume": 694444.0}, {"date": "2022-11-04", "close": 54.68, "volume": 835015.0}, {"date": "2022-11-07", "close": 54.91, "volume": 751774.0}, {"date": "2022-11-08", "close": 54.46, "volume": 607121.0}, {"date": "2022-11-09", "close": 54.75, "volume": 864943.0}, {"date": "2022-11-10", "close": 57.17, "volume": 1019865.0}, {"date": "2022-11-11", "close": 56.64, "volume": 853872.0}, {"date": "2022-11-14", "close": 56.32, "volume": 584883.0}, {"date": "2022-11-15", "close": 56.88, "volume": 600251.0}, {"date": "2022-11-16", "close": 55.61, "volume": 654738.0}, {"date": "2022-11-17", "close": 55.32, "volume": 462572.0}, {"date": "2022-11-18", "close": 56.0, "volume": 462336.0}, {"date": "2022-11-21", "close": 55.86, "volume": 379062.0}, {"date": "2022-11-22", "close": 56.72, "volume": 441990.0}, {"date": "2022-11-23", "close": 56.47, "volume": 333914.0}, {"date": "2022-11-25", "close": 57.12, "volume": 283691.0}, {"date": "2022-11-28", "close": 56.17, "volume": 401399.0}, {"date": "2022-11-29", "close": 56.71, "volume": 583298.0}, {"date": "2022-11-30", "close": 58.48, "volume": 715748.0}, {"date": "2022-12-01", "close": 57.76, "volume": 547001.0}, {"date": "2022-12-02", "close": 57.99, "volume": 445689.0}, {"date": "2022-12-05", "close": 57.62, "volume": 501565.0}, {"date": "2022-12-06", "close": 56.99, "volume": 519291.0}, {"date": "2022-12-07", "close": 56.85, "volume": 353803.0}, {"date": "2022-12-08", "close": 57.0, "volume": 326941.0}, {"date": "2022-12-09", "close": 56.16, "volume": 414809.0}, {"date": "2022-12-12", "close": 56.65, "volume": 618608.0}, {"date": "2022-12-13", "close": 57.23, "volume": 608675.0}, {"date": "2022-12-14", "close": 57.94, "volume": 808775.0}, {"date": "2022-12-15", "close": 57.59, "volume": 569287.0}, {"date": "2022-12-16", "close": 57.65, "volume": 1720409.0}, {"date": "2022-12-19", "close": 57.39, "volume": 525431.0}, {"date": "2022-12-20", "close": 57.84, "volume": 534532.0}, {"date": "2022-12-21", "close": 59.04, "volume": 669233.0}, {"date": "2022-12-22", "close": 58.94, "volume": 569697.0}, {"date": "2022-12-23", "close": 59.3, "volume": 389243.0}, {"date": "2022-12-27", "close": 59.11, "volume": 488073.0}, {"date": "2022-12-28", "close": 58.79, "volume": 456060.0}, {"date": "2022-12-29", "close": 59.79, "volume": 552113.0}, {"date": "2022-12-30", "close": 59.81, "volume": 465825.0}, {"date": "2023-01-03", "close": 59.46, "volume": 648155.0}, {"date": "2023-01-04", "close": 59.59, "volume": 801848.0}, {"date": "2023-01-05", "close": 59.66, "volume": 918076.0}, {"date": "2023-01-06", "close": 61.44, "volume": 694853.0}, {"date": "2023-01-09", "close": 60.36, "volume": 378068.0}, {"date": "2023-01-10", "close": 60.53, "volume": 478459.0}, {"date": "2023-01-11", "close": 59.75, "volume": 438502.0}, {"date": "2023-01-12", "close": 60.45, "volume": 342510.0}, {"date": "2023-01-13", "close": 61.02, "volume": 302629.0}, {"date": "2023-01-17", "close": 61.16, "volume": 414368.0}, {"date": "2023-01-18", "close": 61.34, "volume": 518653.0}, {"date": "2023-01-19", "close": 62.25, "volume": 802644.0}, {"date": "2023-01-20", "close": 62.68, "volume": 456882.0}, {"date": "2023-01-23", "close": 62.29, "volume": 776622.0}, {"date": "2023-01-24", "close": 61.7, "volume": 481492.0}, {"date": "2023-01-25", "close": 62.12, "volume": 430648.0}, {"date": "2023-01-26", "close": 61.81, "volume": 691785.0}, {"date": "2023-01-27", "close": 61.39, "volume": 1623526.0}, {"date": "2023-01-30", "close": 60.94, "volume": 562773.0}, {"date": "2023-01-31", "close": 62.45, "volume": 1251014.0}, {"date": "2023-02-01", "close": 63.21, "volume": 1420263.0}, {"date": "2023-02-02", "close": 61.51, "volume": 802291.0}, {"date": "2023-02-03", "close": 61.49, "volume": 778067.0}, {"date": "2023-02-06", "close": 59.49, "volume": 567288.0}, {"date": "2023-02-07", "close": 58.87, "volume": 2113208.0}, {"date": "2023-02-08", "close": 60.46, "volume": 2287664.0}, {"date": "2023-02-09", "close": 60.79, "volume": 1411926.0}, {"date": "2023-02-10", "close": 61.35, "volume": 628215.0}, {"date": "2023-02-13", "close": 61.61, "volume": 844411.0}, {"date": "2023-02-14", "close": 61.51, "volume": 985199.0}, {"date": "2023-02-15", "close": 62.15, "volume": 683623.0}, {"date": "2023-02-16", "close": 62.48, "volume": 1006755.0}, {"date": "2023-02-17", "close": 62.86, "volume": 910877.0}, {"date": "2023-02-21", "close": 61.26, "volume": 560019.0}, {"date": "2023-02-22", "close": 61.48, "volume": 449569.0}, {"date": "2023-02-23", "close": 60.88, "volume": 332811.0}, {"date": "2023-02-24", "close": 60.22, "volume": 534442.0}, {"date": "2023-02-27", "close": 60.12, "volume": 586946.0}, {"date": "2023-02-28", "close": 56.52, "volume": 2261504.0}, {"date": "2023-03-01", "close": 56.21, "volume": 1038481.0}, {"date": "2023-03-02", "close": 55.52, "volume": 1027821.0}, {"date": "2023-03-03", "close": 55.25, "volume": 1661535.0}, {"date": "2023-03-06", "close": 54.82, "volume": 1085972.0}, {"date": "2023-03-07", "close": 54.6, "volume": 831124.0}, {"date": "2023-03-08", "close": 54.48, "volume": 916483.0}, {"date": "2023-03-09", "close": 54.05, "volume": 2149716.0}, {"date": "2023-03-10", "close": 53.38, "volume": 972426.0}, {"date": "2023-03-13", "close": 52.81, "volume": 1158931.0}, {"date": "2023-03-14", "close": 53.04, "volume": 989877.0}, {"date": "2023-03-15", "close": 52.06, "volume": 1317914.0}, {"date": "2023-03-16", "close": 52.97, "volume": 853068.0}, {"date": "2023-03-17", "close": 51.55, "volume": 1044940.0}, {"date": "2023-03-20", "close": 52.5, "volume": 704379.0}, {"date": "2023-03-21", "close": 53.24, "volume": 721844.0}, {"date": "2023-03-22", "close": 52.38, "volume": 529600.0}, {"date": "2023-03-23", "close": 51.76, "volume": 860538.0}, {"date": "2023-03-24", "close": 52.37, "volume": 443562.0}, {"date": "2023-03-27", "close": 52.81, "volume": 509318.0}, {"date": "2023-03-28", "close": 52.63, "volume": 433259.0}, {"date": "2023-03-29", "close": 52.61, "volume": 634645.0}, {"date": "2023-03-30", "close": 53.13, "volume": 577569.0}, {"date": "2023-03-31", "close": 54.1, "volume": 982162.0}, {"date": "2023-04-03", "close": 54.1, "volume": 1098454.0}, {"date": "2023-04-04", "close": 60.07, "volume": 2824730.0}, {"date": "2023-04-05", "close": 61.07, "volume": 1431188.0}, {"date": "2023-04-06", "close": 60.75, "volume": 681744.0}, {"date": "2023-04-10", "close": 61.66, "volume": 564596.0}, {"date": "2023-04-11", "close": 62.18, "volume": 747670.0}, {"date": "2023-04-12", "close": 61.69, "volume": 515288.0}, {"date": "2023-04-13", "close": 61.89, "volume": 467121.0}, {"date": "2023-04-14", "close": 61.86, "volume": 455692.0}, {"date": "2023-04-17", "close": 61.39, "volume": 507729.0}, {"date": "2023-04-18", "close": 61.7, "volume": 783792.0}, {"date": "2023-04-19", "close": 62.23, "volume": 783061.0}, {"date": "2023-04-20", "close": 61.31, "volume": 937961.0}, {"date": "2023-04-21", "close": 63.68, "volume": 1269071.0}, {"date": "2023-04-24", "close": 63.58, "volume": 771536.0}, {"date": "2023-04-25", "close": 63.34, "volume": 888774.0}, {"date": "2023-04-26", "close": 63.68, "volume": 1245069.0}, {"date": "2023-04-27", "close": 63.44, "volume": 875389.0}, {"date": "2023-04-28", "close": 64.15, "volume": 1641319.0}, {"date": "2023-05-01", "close": 64.28, "volume": 791948.0}, {"date": "2023-05-02", "close": 63.3, "volume": 987689.0}, {"date": "2023-05-03", "close": 62.9, "volume": 741553.0}, {"date": "2023-05-04", "close": 62.91, "volume": 457504.0}, {"date": "2023-05-05", "close": 62.46, "volume": 432240.0}, {"date": "2023-05-08", "close": 62.23, "volume": 830263.0}, {"date": "2023-05-09", "close": 61.48, "volume": 485933.0}, {"date": "2023-05-10", "close": 61.45, "volume": 495735.0}, {"date": "2023-05-11", "close": 61.88, "volume": 498042.0}, {"date": "2023-05-12", "close": 61.3, "volume": 438845.0}, {"date": "2023-05-15", "close": 60.95, "volume": 416384.0}, {"date": "2023-05-16", "close": 60.31, "volume": 458762.0}, {"date": "2023-05-17", "close": 60.87, "volume": 438597.0}, {"date": "2023-05-18", "close": 61.53, "volume": 460791.0}, {"date": "2023-05-19", "close": 61.8, "volume": 1061048.0}, {"date": "2023-05-22", "close": 62.0, "volume": 486230.0}, {"date": "2023-05-23", "close": 60.84, "volume": 729327.0}, {"date": "2023-05-24", "close": 60.13, "volume": 519368.0}, {"date": "2023-05-25", "close": 59.79, "volume": 562270.0}, {"date": "2023-05-26", "close": 59.91, "volume": 662726.0}, {"date": "2023-05-30", "close": 61.13, "volume": 736810.0}, {"date": "2023-05-31", "close": 62.02, "volume": 723882.0}, {"date": "2023-06-01", "close": 62.3, "volume": 371613.0}, {"date": "2023-06-02", "close": 62.74, "volume": 485680.0}, {"date": "2023-06-05", "close": 62.86, "volume": 406067.0}, {"date": "2023-06-06", "close": 63.09, "volume": 380321.0}, {"date": "2023-06-07", "close": 62.87, "volume": 326751.0}, {"date": "2023-06-08", "close": 63.75, "volume": 526367.0}, {"date": "2023-06-09", "close": 63.14, "volume": 287490.0}, {"date": "2023-06-12", "close": 63.48, "volume": 381152.0}, {"date": "2023-06-13", "close": 63.71, "volume": 371201.0}, {"date": "2023-06-14", "close": 64.44, "volume": 745735.0}, {"date": "2023-06-15", "close": 64.85, "volume": 579344.0}, {"date": "2023-06-16", "close": 65.08, "volume": 879869.0}, {"date": "2023-06-20", "close": 64.51, "volume": 394176.0}, {"date": "2023-06-21", "close": 65.45, "volume": 590952.0}, {"date": "2023-06-22", "close": 65.71, "volume": 309522.0}, {"date": "2023-06-23", "close": 65.06, "volume": 651969.0}, {"date": "2023-06-26", "close": 65.3, "volume": 480399.0}, {"date": "2023-06-27", "close": 66.38, "volume": 474009.0}, {"date": "2023-06-28", "close": 66.85, "volume": 489621.0}, {"date": "2023-06-29", "close": 67.02, "volume": 550607.0}, {"date": "2023-06-30", "close": 67.71, "volume": 444008.0}, {"date": "2023-07-03", "close": 67.15, "volume": 273086.0}, {"date": "2023-07-05", "close": 66.82, "volume": 428513.0}, {"date": "2023-07-06", "close": 65.67, "volume": 663635.0}, {"date": "2023-07-07", "close": 65.73, "volume": 528578.0}, {"date": "2023-07-10", "close": 66.55, "volume": 698231.0}, {"date": "2023-07-11", "close": 66.89, "volume": 306453.0}, {"date": "2023-07-12", "close": 67.03, "volume": 306783.0}, {"date": "2023-07-13", "close": 67.17, "volume": 471860.0}, {"date": "2023-07-14", "close": 67.26, "volume": 335277.0}, {"date": "2023-07-17", "close": 67.54, "volume": 445564.0}, {"date": "2023-07-18", "close": 67.43, "volume": 539877.0}, {"date": "2023-07-19", "close": 68.35, "volume": 510967.0}, {"date": "2023-07-20", "close": 68.55, "volume": 481058.0}, {"date": "2023-07-21", "close": 66.57, "volume": 959322.0}, {"date": "2023-07-24", "close": 66.75, "volume": 600760.0}, {"date": "2023-07-25", "close": 67.66, "volume": 391641.0}, {"date": "2023-07-26", "close": 66.06, "volume": 490645.0}, {"date": "2023-07-27", "close": 65.21, "volume": 466680.0}, {"date": "2023-07-28", "close": 66.07, "volume": 518650.0}, {"date": "2023-07-31", "close": 66.03, "volume": 756498.0}, {"date": "2023-08-01", "close": 65.96, "volume": 1006789.0}, {"date": "2023-08-02", "close": 69.32, "volume": 1925968.0}, {"date": "2023-08-03", "close": 70.58, "volume": 1073745.0}, {"date": "2023-08-04", "close": 70.25, "volume": 1157740.0}, {"date": "2023-08-07", "close": 71.67, "volume": 539449.0}, {"date": "2023-08-08", "close": 71.35, "volume": 601135.0}, {"date": "2023-08-09", "close": 70.61, "volume": 609678.0}, {"date": "2023-08-10", "close": 70.56, "volume": 498478.0}, {"date": "2023-08-11", "close": 71.08, "volume": 408895.0}, {"date": "2023-08-14", "close": 71.81, "volume": 467758.0}, {"date": "2023-08-15", "close": 71.0, "volume": 380470.0}, {"date": "2023-08-16", "close": 70.66, "volume": 324779.0}, {"date": "2023-08-17", "close": 69.18, "volume": 441444.0}, {"date": "2023-08-18", "close": 69.5, "volume": 781937.0}, {"date": "2023-08-21", "close": 69.96, "volume": 380634.0}, {"date": "2023-08-22", "close": 69.49, "volume": 351313.0}, {"date": "2023-08-23", "close": 70.12, "volume": 395357.0}, {"date": "2023-08-24", "close": 68.88, "volume": 370254.0}, {"date": "2023-08-25", "close": 69.17, "volume": 215648.0}, {"date": "2023-08-28", "close": 69.99, "volume": 327282.0}, {"date": "2023-08-29", "close": 70.97, "volume": 380299.0}, {"date": "2023-08-30", "close": 71.33, "volume": 390995.0}, {"date": "2023-08-31", "close": 71.04, "volume": 555498.0}, {"date": "2023-09-01", "close": 70.99, "volume": 411433.0}, {"date": "2023-09-05", "close": 70.39, "volume": 665201.0}, {"date": "2023-09-06", "close": 70.33, "volume": 387259.0}, {"date": "2023-09-07", "close": 69.9, "volume": 383844.0}, {"date": "2023-09-08", "close": 69.72, "volume": 465589.0}, {"date": "2023-09-11", "close": 69.2, "volume": 669905.0}, {"date": "2023-09-12", "close": 68.32, "volume": 638829.0}, {"date": "2023-09-13", "close": 68.58, "volume": 440880.0}, {"date": "2023-09-14", "close": 68.73, "volume": 308179.0}, {"date": "2023-09-15", "close": 67.97, "volume": 1163043.0}, {"date": "2023-09-18", "close": 69.09, "volume": 367169.0}, {"date": "2023-09-19", "close": 68.9, "volume": 307494.0}, {"date": "2023-09-20", "close": 69.92, "volume": 424497.0}, {"date": "2023-09-21", "close": 70.22, "volume": 508604.0}, {"date": "2023-09-22", "close": 70.37, "volume": 492123.0}, {"date": "2023-09-25", "close": 70.06, "volume": 505617.0}, {"date": "2023-09-26", "close": 67.77, "volume": 770377.0}, {"date": "2023-09-27", "close": 67.11, "volume": 890589.0}, {"date": "2023-09-28", "close": 67.57, "volume": 601047.0}, {"date": "2023-09-29", "close": 67.16, "volume": 597851.0}, {"date": "2023-10-02", "close": 66.65, "volume": 551176.0}, {"date": "2023-10-03", "close": 65.91, "volume": 752910.0}, {"date": "2023-10-04", "close": 66.35, "volume": 493114.0}, {"date": "2023-10-05", "close": 66.03, "volume": 826666.0}, {"date": "2023-10-06", "close": 65.04, "volume": 734689.0}, {"date": "2023-10-09", "close": 65.51, "volume": 673948.0}, {"date": "2023-10-10", "close": 65.86, "volume": 576236.0}, {"date": "2023-10-11", "close": 64.25, "volume": 798173.0}, {"date": "2023-10-12", "close": 62.59, "volume": 1089300.0}, {"date": "2023-10-13", "close": 63.47, "volume": 502588.0}, {"date": "2023-10-16", "close": 63.77, "volume": 450438.0}, {"date": "2023-10-17", "close": 64.74, "volume": 586190.0}, {"date": "2023-10-18", "close": 64.27, "volume": 641722.0}, {"date": "2023-10-19", "close": 63.36, "volume": 480703.0}, {"date": "2023-10-20", "close": 63.04, "volume": 662902.0}, {"date": "2023-10-23", "close": 62.35, "volume": 798399.0}, {"date": "2023-10-24", "close": 62.5, "volume": 639166.0}, {"date": "2023-10-25", "close": 62.03, "volume": 690298.0}, {"date": "2023-10-26", "close": 61.23, "volume": 759394.0}, {"date": "2023-10-27", "close": 60.85, "volume": 1453814.0}, {"date": "2023-10-30", "close": 60.63, "volume": 1009480.0}, {"date": "2023-10-31", "close": 62.56, "volume": 847392.0}, {"date": "2023-11-01", "close": 62.56, "volume": 548347.0}, {"date": "2023-11-02", "close": 63.26, "volume": 649238.0}, {"date": "2023-11-03", "close": 64.07, "volume": 668217.0}, {"date": "2023-11-06", "close": 64.44, "volume": 717782.0}, {"date": "2023-11-07", "close": 64.39, "volume": 431160.0}, {"date": "2023-11-08", "close": 64.05, "volume": 377693.0}, {"date": "2023-11-09", "close": 63.58, "volume": 483519.0}, {"date": "2023-11-10", "close": 62.85, "volume": 1357326.0}, {"date": "2023-11-13", "close": 63.4, "volume": 636785.0}, {"date": "2023-11-14", "close": 64.67, "volume": 702781.0}, {"date": "2023-11-15", "close": 63.9, "volume": 843891.0}, {"date": "2023-11-16", "close": 63.83, "volume": 555057.0}, {"date": "2023-11-17", "close": 64.33, "volume": 426428.0}, {"date": "2023-11-20", "close": 64.94, "volume": 451209.0}, {"date": "2023-11-21", "close": 65.46, "volume": 334897.0}, {"date": "2023-11-22", "close": 66.06, "volume": 341468.0}, {"date": "2023-11-24", "close": 66.19, "volume": 134354.0}, {"date": "2023-11-27", "close": 65.13, "volume": 476811.0}, {"date": "2023-11-28", "close": 64.59, "volume": 326803.0}, {"date": "2023-11-29", "close": 64.33, "volume": 432450.0}, {"date": "2023-11-30", "close": 65.17, "volume": 558723.0}, {"date": "2023-12-01", "close": 66.39, "volume": 500301.0}, {"date": "2023-12-04", "close": 66.83, "volume": 547111.0}, {"date": "2023-12-05", "close": 65.47, "volume": 421388.0}, {"date": "2023-12-06", "close": 65.1, "volume": 411917.0}, {"date": "2023-12-07", "close": 64.99, "volume": 472542.0}, {"date": "2023-12-08", "close": 64.8, "volume": 674501.0}, {"date": "2023-12-11", "close": 65.63, "volume": 651760.0}, {"date": "2023-12-12", "close": 65.99, "volume": 598603.0}, {"date": "2023-12-13", "close": 66.97, "volume": 737676.0}, {"date": "2023-12-14", "close": 67.52, "volume": 986355.0}, {"date": "2023-12-15", "close": 65.51, "volume": 1886684.0}, {"date": "2023-12-18", "close": 65.97, "volume": 603803.0}, {"date": "2023-12-19", "close": 66.72, "volume": 492932.0}, {"date": "2023-12-20", "close": 65.81, "volume": 480108.0}, {"date": "2023-12-21", "close": 66.52, "volume": 364751.0}, {"date": "2023-12-22", "close": 67.18, "volume": 438450.0}, {"date": "2023-12-26", "close": 67.46, "volume": 275085.0}, {"date": "2023-12-27", "close": 67.55, "volume": 427849.0}, {"date": "2023-12-28", "close": 67.24, "volume": 362130.0}, {"date": "2023-12-29", "close": 66.72, "volume": 431833.0}, {"date": "2024-01-02", "close": 67.16, "volume": 520507.0}, {"date": "2024-01-03", "close": 67.1, "volume": 509787.0}, {"date": "2024-01-04", "close": 66.88, "volume": 781762.0}, {"date": "2024-01-05", "close": 68.04, "volume": 1040141.0}, {"date": "2024-01-08", "close": 68.02, "volume": 429924.0}, {"date": "2024-01-09", "close": 68.26, "volume": 361588.0}, {"date": "2024-01-10", "close": 68.46, "volume": 422123.0}, {"date": "2024-01-11", "close": 68.89, "volume": 441236.0}, {"date": "2024-01-12", "close": 68.94, "volume": 641313.0}, {"date": "2024-01-16", "close": 71.45, "volume": 1042523.0}, {"date": "2024-01-17", "close": 69.79, "volume": 452048.0}, {"date": "2024-01-18", "close": 70.86, "volume": 492440.0}, {"date": "2024-01-19", "close": 70.46, "volume": 388087.0}, {"date": "2024-01-22", "close": 70.97, "volume": 360994.0}, {"date": "2024-01-23", "close": 70.77, "volume": 336848.0}, {"date": "2024-01-24", "close": 70.54, "volume": 387699.0}, {"date": "2024-01-25", "close": 71.19, "volume": 511027.0}, {"date": "2024-01-26", "close": 71.68, "volume": 543003.0}, {"date": "2024-01-29", "close": 71.6, "volume": 638616.0}, {"date": "2024-01-30", "close": 71.87, "volume": 406061.0}, {"date": "2024-01-31", "close": 71.04, "volume": 464993.0}, {"date": "2024-02-01", "close": 73.0, "volume": 765068.0}, {"date": "2024-02-02", "close": 72.28, "volume": 482757.0}, {"date": "2024-02-05", "close": 71.82, "volume": 705458.0}, {"date": "2024-02-06", "close": 72.19, "volume": 502195.0}, {"date": "2024-02-07", "close": 72.76, "volume": 805422.0}, {"date": "2024-02-08", "close": 73.45, "volume": 1992900.0}, {"date": "2024-02-09", "close": 72.93, "volume": 738988.0}, {"date": "2024-02-12", "close": 73.57, "volume": 643685.0}, {"date": "2024-02-13", "close": 73.07, "volume": 705931.0}, {"date": "2024-02-14", "close": 73.35, "volume": 591760.0}, {"date": "2024-02-15", "close": 73.78, "volume": 394788.0}, {"date": "2024-02-16", "close": 73.55, "volume": 451995.0}, {"date": "2024-02-20", "close": 74.01, "volume": 554830.0}, {"date": "2024-02-21", "close": 74.53, "volume": 735581.0}, {"date": "2024-02-22", "close": 74.16, "volume": 891008.0}, {"date": "2024-02-23", "close": 75.25, "volume": 677437.0}, {"date": "2024-02-26", "close": 75.39, "volume": 596114.0}, {"date": "2024-02-27", "close": 75.34, "volume": 417201.0}, {"date": "2024-02-28", "close": 74.72, "volume": 417342.0}, {"date": "2024-02-29", "close": 74.4, "volume": 865916.0}, {"date": "2024-03-01", "close": 74.2, "volume": 613763.0}, {"date": "2024-03-04", "close": 74.86, "volume": 544241.0}, {"date": "2024-03-05", "close": 74.8, "volume": 459663.0}, {"date": "2024-03-06", "close": 76.6, "volume": 791266.0}, {"date": "2024-03-07", "close": 77.37, "volume": 614102.0}, {"date": "2024-03-08", "close": 76.45, "volume": 429966.0}, {"date": "2024-03-11", "close": 75.77, "volume": 376185.0}, {"date": "2024-03-12", "close": 76.95, "volume": 611057.0}, {"date": "2024-03-13", "close": 76.12, "volume": 682645.0}, {"date": "2024-03-14", "close": 75.11, "volume": 527897.0}, {"date": "2024-03-15", "close": 74.75, "volume": 1382827.0}, {"date": "2024-03-18", "close": 75.99, "volume": 832920.0}, {"date": "2024-03-19", "close": 77.26, "volume": 695233.0}, {"date": "2024-03-20", "close": 76.67, "volume": 580898.0}, {"date": "2024-03-21", "close": 77.3, "volume": 548491.0}, {"date": "2024-03-22", "close": 76.51, "volume": 689457.0}, {"date": "2024-03-25", "close": 76.14, "volume": 465270.0}, {"date": "2024-03-26", "close": 76.74, "volume": 410258.0}, {"date": "2024-03-27", "close": 77.71, "volume": 444070.0}, {"date": "2024-03-28", "close": 82.58, "volume": 1859934.0}, {"date": "2024-04-01", "close": 83.23, "volume": 1438980.0}, {"date": "2024-04-02", "close": 82.0, "volume": 852474.0}, {"date": "2024-04-03", "close": 82.2, "volume": 955504.0}, {"date": "2024-04-04", "close": 81.0, "volume": 587613.0}, {"date": "2024-04-05", "close": 83.36, "volume": 867090.0}, {"date": "2024-04-08", "close": 82.31, "volume": 630978.0}, {"date": "2024-04-09", "close": 81.95, "volume": 548072.0}, {"date": "2024-04-10", "close": 81.57, "volume": 652336.0}, {"date": "2024-04-11", "close": 81.66, "volume": 489804.0}, {"date": "2024-04-12", "close": 80.49, "volume": 611053.0}, {"date": "2024-04-15", "close": 80.73, "volume": 563356.0}, {"date": "2024-04-16", "close": 79.97, "volume": 721965.0}, {"date": "2024-04-17", "close": 79.69, "volume": 644075.0}, {"date": "2024-04-18", "close": 78.62, "volume": 769242.0}, {"date": "2024-04-19", "close": 79.22, "volume": 784352.0}, {"date": "2024-04-22", "close": 80.33, "volume": 619688.0}, {"date": "2024-04-23", "close": 82.46, "volume": 695644.0}, {"date": "2024-04-24", "close": 82.8, "volume": 1216634.0}, {"date": "2024-04-25", "close": 82.73, "volume": 1488277.0}, {"date": "2024-04-26", "close": 82.47, "volume": 706619.0}, {"date": "2024-04-29", "close": 83.64, "volume": 537945.0}, {"date": "2024-04-30", "close": 83.38, "volume": 764374.0}, {"date": "2024-05-01", "close": 82.88, "volume": 543838.0}, {"date": "2024-05-02", "close": 83.42, "volume": 465428.0}, {"date": "2024-05-03", "close": 83.21, "volume": 601904.0}, {"date": "2024-05-06", "close": 84.51, "volume": 452429.0}, {"date": "2024-05-07", "close": 85.88, "volume": 973785.0}, {"date": "2024-05-08", "close": 85.29, "volume": 519265.0}, {"date": "2024-05-09", "close": 86.37, "volume": 503823.0}, {"date": "2024-05-10", "close": 86.53, "volume": 719298.0}, {"date": "2024-05-13", "close": 86.18, "volume": 477290.0}, {"date": "2024-05-14", "close": 86.85, "volume": 549984.0}, {"date": "2024-05-15", "close": 87.09, "volume": 425238.0}, {"date": "2024-05-16", "close": 85.44, "volume": 654919.0}, {"date": "2024-05-17", "close": 85.45, "volume": 355324.0}, {"date": "2024-05-20", "close": 86.11, "volume": 288277.0}, {"date": "2024-05-21", "close": 85.8, "volume": 254689.0}, {"date": "2024-05-22", "close": 85.35, "volume": 305227.0}, {"date": "2024-05-23", "close": 84.55, "volume": 340691.0}, {"date": "2024-05-24", "close": 84.49, "volume": 408899.0}, {"date": "2024-05-28", "close": 83.47, "volume": 438841.0}, {"date": "2024-05-29", "close": 84.23, "volume": 590849.0}, {"date": "2024-05-30", "close": 85.61, "volume": 434627.0}, {"date": "2024-05-31", "close": 86.39, "volume": 545749.0}, {"date": "2024-06-03", "close": 83.59, "volume": 1012459.0}, {"date": "2024-06-04", "close": 84.5, "volume": 469207.0}, {"date": "2024-06-05", "close": 86.01, "volume": 567690.0}, {"date": "2024-06-06", "close": 85.27, "volume": 494263.0}, {"date": "2024-06-07", "close": 84.85, "volume": 249035.0}, {"date": "2024-06-10", "close": 85.96, "volume": 610857.0}, {"date": "2024-06-11", "close": 84.57, "volume": 387269.0}, {"date": "2024-06-12", "close": 85.38, "volume": 731628.0}, {"date": "2024-06-13", "close": 84.93, "volume": 580218.0}, {"date": "2024-06-14", "close": 84.3, "volume": 453727.0}, {"date": "2024-06-17", "close": 85.32, "volume": 630913.0}, {"date": "2024-06-18", "close": 85.36, "volume": 752965.0}, {"date": "2024-06-20", "close": 84.48, "volume": 521683.0}, {"date": "2024-06-21", "close": 84.86, "volume": 1399230.0}, {"date": "2024-06-24", "close": 85.35, "volume": 459631.0}, {"date": "2024-06-25", "close": 84.87, "volume": 496808.0}, {"date": "2024-06-26", "close": 84.59, "volume": 474437.0}, {"date": "2024-06-27", "close": 85.86, "volume": 712355.0}, {"date": "2024-06-28", "close": 85.79, "volume": 1001838.0}, {"date": "2024-07-01", "close": 85.36, "volume": 975696.0}, {"date": "2024-07-02", "close": 85.57, "volume": 648446.0}, {"date": "2024-07-03", "close": 86.04, "volume": 547774.0}, {"date": "2024-07-05", "close": 85.25, "volume": 860585.0}, {"date": "2024-07-08", "close": 83.97, "volume": 478083.0}, {"date": "2024-07-09", "close": 83.97, "volume": 412600.0}, {"date": "2024-07-10", "close": 84.77, "volume": 503386.0}, {"date": "2024-07-11", "close": 85.9, "volume": 1038798.0}, {"date": "2024-07-12", "close": 86.54, "volume": 482385.0}, {"date": "2024-07-15", "close": 85.49, "volume": 474095.0}, {"date": "2024-07-16", "close": 87.14, "volume": 323953.0}, {"date": "2024-07-17", "close": 86.84, "volume": 374294.0}, {"date": "2024-07-18", "close": 85.27, "volume": 457875.0}, {"date": "2024-07-19", "close": 85.36, "volume": 534945.0}, {"date": "2024-07-22", "close": 86.31, "volume": 701229.0}, {"date": "2024-07-23", "close": 86.75, "volume": 562630.0}, {"date": "2024-07-24", "close": 88.92, "volume": 665401.0}, {"date": "2024-07-25", "close": 90.64, "volume": 756323.0}, {"date": "2024-07-26", "close": 91.61, "volume": 573003.0}, {"date": "2024-07-29", "close": 91.5, "volume": 988427.0}, {"date": "2024-07-30", "close": 92.73, "volume": 1191243.0}, {"date": "2024-07-31", "close": 92.94, "volume": 986089.0}, {"date": "2024-08-01", "close": 93.02, "volume": 1184832.0}, {"date": "2024-08-02", "close": 92.71, "volume": 774213.0}, {"date": "2024-08-05", "close": 89.67, "volume": 1278558.0}, {"date": "2024-08-06", "close": 84.68, "volume": 2039524.0}, {"date": "2024-08-07", "close": 84.99, "volume": 828379.0}, {"date": "2024-08-08", "close": 87.09, "volume": 875155.0}, {"date": "2024-08-09", "close": 85.72, "volume": 759313.0}, {"date": "2024-08-12", "close": 86.86, "volume": 651813.0}, {"date": "2024-08-13", "close": 87.02, "volume": 659429.0}, {"date": "2024-08-14", "close": 86.98, "volume": 280851.0}, {"date": "2024-08-15", "close": 89.3, "volume": 505718.0}, {"date": "2024-08-16", "close": 88.62, "volume": 426000.0}, {"date": "2024-08-19", "close": 88.6, "volume": 731624.0}, {"date": "2024-08-20", "close": 88.63, "volume": 684119.0}, {"date": "2024-08-21", "close": 89.41, "volume": 462421.0}, {"date": "2024-08-22", "close": 89.9, "volume": 415760.0}, {"date": "2024-08-23", "close": 91.48, "volume": 542860.0}, {"date": "2024-08-26", "close": 90.93, "volume": 338880.0}, {"date": "2024-08-27", "close": 91.29, "volume": 310209.0}, {"date": "2024-08-28", "close": 91.55, "volume": 415391.0}, {"date": "2024-08-29", "close": 91.62, "volume": 366181.0}, {"date": "2024-08-30", "close": 93.05, "volume": 601343.0}, {"date": "2024-09-03", "close": 93.26, "volume": 481297.0}, {"date": "2024-09-04", "close": 93.61, "volume": 498462.0}, {"date": "2024-09-05", "close": 93.39, "volume": 373448.0}, {"date": "2024-09-06", "close": 91.66, "volume": 382700.0}, {"date": "2024-09-09", "close": 91.37, "volume": 516568.0}, {"date": "2024-09-10", "close": 91.67, "volume": 530641.0}, {"date": "2024-09-11", "close": 91.71, "volume": 304752.0}, {"date": "2024-09-12", "close": 92.6, "volume": 304758.0}, {"date": "2024-09-13", "close": 93.25, "volume": 332152.0}, {"date": "2024-09-16", "close": 93.63, "volume": 341439.0}, {"date": "2024-09-17", "close": 91.32, "volume": 701883.0}, {"date": "2024-09-18", "close": 92.45, "volume": 464338.0}, {"date": "2024-09-19", "close": 92.06, "volume": 582536.0}, {"date": "2024-09-20", "close": 92.65, "volume": 1467764.0}, {"date": "2024-09-23", "close": 92.82, "volume": 545434.0}, {"date": "2024-09-24", "close": 95.26, "volume": 1257921.0}, {"date": "2024-09-25", "close": 96.75, "volume": 958309.0}, {"date": "2024-09-26", "close": 97.17, "volume": 834843.0}, {"date": "2024-09-27", "close": 96.01, "volume": 793465.0}, {"date": "2024-09-30", "close": 96.64, "volume": 611144.0}, {"date": "2024-10-01", "close": 95.74, "volume": 350875.0}, {"date": "2024-10-02", "close": 95.09, "volume": 282231.0}, {"date": "2024-10-03", "close": 94.73, "volume": 419599.0}, {"date": "2024-10-04", "close": 94.5, "volume": 426967.0}, {"date": "2024-10-07", "close": 94.11, "volume": 480395.0}, {"date": "2024-10-08", "close": 93.42, "volume": 434016.0}, {"date": "2024-10-09", "close": 94.19, "volume": 528853.0}, {"date": "2024-10-10", "close": 93.57, "volume": 405087.0}, {"date": "2024-10-11", "close": 95.97, "volume": 566041.0}, {"date": "2024-10-14", "close": 96.3, "volume": 266926.0}, {"date": "2024-10-15", "close": 96.33, "volume": 310113.0}, {"date": "2024-10-16", "close": 97.37, "volume": 489845.0}, {"date": "2024-10-17", "close": 96.89, "volume": 343936.0}, {"date": "2024-10-18", "close": 97.19, "volume": 770053.0}, {"date": "2024-10-21", "close": 95.75, "volume": 538801.0}, {"date": "2024-10-22", "close": 95.49, "volume": 439597.0}, {"date": "2024-10-23", "close": 95.66, "volume": 355888.0}, {"date": "2024-10-24", "close": 94.66, "volume": 414077.0}, {"date": "2024-10-25", "close": 93.46, "volume": 893533.0}, {"date": "2024-10-28", "close": 93.09, "volume": 1279460.0}, {"date": "2024-10-29", "close": 100.0, "volume": 2378606.0}, {"date": "2024-10-30", "close": 101.34, "volume": 1205650.0}, {"date": "2024-10-31", "close": 99.46, "volume": 863298.0}, {"date": "2024-11-01", "close": 98.91, "volume": 771681.0}, {"date": "2024-11-04", "close": 100.23, "volume": 867785.0}, {"date": "2024-11-05", "close": 101.34, "volume": 631627.0}, {"date": "2024-11-06", "close": 101.91, "volume": 859959.0}, {"date": "2024-11-07", "close": 103.53, "volume": 693737.0}, {"date": "2024-11-08", "close": 103.2, "volume": 620628.0}, {"date": "2024-11-11", "close": 103.28, "volume": 376324.0}, {"date": "2024-11-12", "close": 102.61, "volume": 665318.0}, {"date": "2024-11-13", "close": 102.69, "volume": 477324.0}, {"date": "2024-11-14", "close": 101.21, "volume": 540561.0}, {"date": "2024-11-15", "close": 98.85, "volume": 867683.0}, {"date": "2024-11-18", "close": 99.23, "volume": 679535.0}, {"date": "2024-11-19", "close": 99.1, "volume": 520624.0}, {"date": "2024-11-20", "close": 98.93, "volume": 678090.0}, {"date": "2024-11-21", "close": 99.4, "volume": 695862.0}, {"date": "2024-11-22", "close": 101.12, "volume": 776089.0}, {"date": "2024-11-25", "close": 102.0, "volume": 768391.0}, {"date": "2024-11-26", "close": 103.77, "volume": 546807.0}, {"date": "2024-11-27", "close": 102.84, "volume": 543892.0}, {"date": "2024-11-29", "close": 102.94, "volume": 273193.0}, {"date": "2024-12-02", "close": 102.4, "volume": 521081.0}, {"date": "2024-12-03", "close": 102.46, "volume": 546734.0}, {"date": "2024-12-04", "close": 102.4, "volume": 783757.0}, {"date": "2024-12-05", "close": 102.87, "volume": 690006.0}, {"date": "2024-12-06", "close": 102.5, "volume": 536415.0}, {"date": "2024-12-09", "close": 101.65, "volume": 623334.0}, {"date": "2024-12-10", "close": 101.29, "volume": 501458.0}, {"date": "2024-12-11", "close": 101.58, "volume": 816983.0}, {"date": "2024-12-12", "close": 98.66, "volume": 474842.0}, {"date": "2024-12-13", "close": 98.19, "volume": 523446.0}, {"date": "2024-12-16", "close": 97.72, "volume": 790094.0}, {"date": "2024-12-17", "close": 96.94, "volume": 962265.0}, {"date": "2024-12-18", "close": 94.31, "volume": 708955.0}, {"date": "2024-12-19", "close": 93.83, "volume": 736800.0}, {"date": "2024-12-20", "close": 94.45, "volume": 1396933.0}, {"date": "2024-12-23", "close": 94.19, "volume": 426738.0}, {"date": "2024-12-24", "close": 94.17, "volume": 135355.0}, {"date": "2024-12-26", "close": 94.34, "volume": 325499.0}, {"date": "2024-12-27", "close": 93.59, "volume": 415699.0}, {"date": "2024-12-30", "close": 92.42, "volume": 539512.0}, {"date": "2024-12-31", "close": 92.35, "volume": 518838.0}, {"date": "2025-01-02", "close": 91.85, "volume": 520269.0}, {"date": "2025-01-03", "close": 91.18, "volume": 815633.0}, {"date": "2025-01-06", "close": 91.21, "volume": 664029.0}, {"date": "2025-01-07", "close": 91.57, "volume": 823669.0}, {"date": "2025-01-08", "close": 92.84, "volume": 601442.0}, {"date": "2025-01-10", "close": 91.05, "volume": 464614.0}, {"date": "2025-01-13", "close": 92.56, "volume": 529122.0}, {"date": "2025-01-14", "close": 93.06, "volume": 442810.0}, {"date": "2025-01-15", "close": 93.61, "volume": 352465.0}, {"date": "2025-01-16", "close": 94.41, "volume": 369007.0}, {"date": "2025-01-17", "close": 94.74, "volume": 471076.0}, {"date": "2025-01-21", "close": 95.79, "volume": 490451.0}, {"date": "2025-01-22", "close": 94.51, "volume": 455047.0}, {"date": "2025-01-23", "close": 95.27, "volume": 558902.0}, {"date": "2025-01-24", "close": 95.65, "volume": 534235.0}, {"date": "2025-01-27", "close": 96.35, "volume": 776028.0}, {"date": "2025-01-28", "close": 96.78, "volume": 889102.0}, {"date": "2025-01-29", "close": 95.57, "volume": 778599.0}, {"date": "2025-01-30", "close": 98.41, "volume": 644596.0}, {"date": "2025-01-31", "close": 99.27, "volume": 1031410.0}, {"date": "2025-02-03", "close": 100.58, "volume": 800799.0}, {"date": "2025-02-04", "close": 101.16, "volume": 627967.0}, {"date": "2025-02-05", "close": 102.2, "volume": 718820.0}, {"date": "2025-02-06", "close": 98.6, "volume": 1096306.0}, {"date": "2025-02-07", "close": 99.86, "volume": 1202551.0}, {"date": "2025-02-10", "close": 98.63, "volume": 725757.0}, {"date": "2025-02-11", "close": 99.4, "volume": 630202.0}, {"date": "2025-02-12", "close": 98.03, "volume": 660325.0}, {"date": "2025-02-13", "close": 100.14, "volume": 507589.0}, {"date": "2025-02-14", "close": 100.86, "volume": 588630.0}, {"date": "2025-02-18", "close": 102.2, "volume": 605081.0}, {"date": "2025-02-19", "close": 101.58, "volume": 633952.0}, {"date": "2025-02-20", "close": 99.89, "volume": 667430.0}, {"date": "2025-02-21", "close": 97.53, "volume": 791510.0}, {"date": "2025-02-24", "close": 98.88, "volume": 465200.0}, {"date": "2025-02-25", "close": 100.63, "volume": 527722.0}, {"date": "2025-02-26", "close": 99.22, "volume": 525143.0}, {"date": "2025-02-27", "close": 100.34, "volume": 732687.0}, {"date": "2025-02-28", "close": 100.14, "volume": 946340.0}, {"date": "2025-03-03", "close": 99.79, "volume": 681585.0}, {"date": "2025-03-04", "close": 98.45, "volume": 714553.0}, {"date": "2025-03-05", "close": 100.0, "volume": 770900.0}, {"date": "2025-03-06", "close": 99.67, "volume": 541912.0}, {"date": "2025-03-07", "close": 99.25, "volume": 2101908.0}, {"date": "2025-03-10", "close": 99.11, "volume": 922220.0}, {"date": "2025-03-11", "close": 96.99, "volume": 585805.0}, {"date": "2025-03-12", "close": 94.28, "volume": 842299.0}, {"date": "2025-03-13", "close": 93.68, "volume": 836806.0}, {"date": "2025-03-14", "close": 95.98, "volume": 625694.0}, {"date": "2025-03-17", "close": 97.75, "volume": 575468.0}, {"date": "2025-03-18", "close": 97.64, "volume": 560635.0}, {"date": "2025-03-19", "close": 99.36, "volume": 513866.0}, {"date": "2025-03-20", "close": 99.16, "volume": 565615.0}, {"date": "2025-03-21", "close": 97.1, "volume": 841189.0}, {"date": "2025-03-24", "close": 99.96, "volume": 710770.0}, {"date": "2025-03-25", "close": 100.87, "volume": 640231.0}, {"date": "2025-03-26", "close": 100.36, "volume": 503931.0}, {"date": "2025-03-27", "close": 101.14, "volume": 581671.0}, {"date": "2025-03-28", "close": 100.78, "volume": 457600.0}, {"date": "2025-03-31", "close": 101.28, "volume": 597309.0}, {"date": "2025-04-01", "close": 101.28, "volume": 486266.0}, {"date": "2025-04-02", "close": 102.08, "volume": 576282.0}, {"date": "2025-04-03", "close": 101.87, "volume": 1014531.0}, {"date": "2025-04-04", "close": 97.96, "volume": 1218251.0}, {"date": "2025-04-07", "close": 96.71, "volume": 1302566.0}, {"date": "2025-04-08", "close": 97.91, "volume": 1508537.0}, {"date": "2025-04-09", "close": 103.2, "volume": 1566783.0}, {"date": "2025-04-10", "close": 102.13, "volume": 1140970.0}, {"date": "2025-04-11", "close": 102.17, "volume": 971045.0}, {"date": "2025-04-14", "close": 103.26, "volume": 892087.0}, {"date": "2025-04-15", "close": 102.3, "volume": 775382.0}, {"date": "2025-04-16", "close": 103.0, "volume": 1548897.0}, {"date": "2025-04-17", "close": 103.35, "volume": 1002401.0}, {"date": "2025-04-21", "close": 96.12, "volume": 1704131.0}, {"date": "2025-04-22", "close": 99.0, "volume": 968223.0}, {"date": "2025-04-23", "close": 100.72, "volume": 835414.0}, {"date": "2025-04-24", "close": 101.41, "volume": 1436783.0}, {"date": "2025-04-25", "close": 113.37, "volume": 2076583.0}, {"date": "2025-04-28", "close": 115.32, "volume": 1228383.0}, {"date": "2025-04-29", "close": 115.91, "volume": 1251092.0}, {"date": "2025-04-30", "close": 116.99, "volume": 1095245.0}, {"date": "2025-05-01", "close": 115.94, "volume": 950277.0}, {"date": "2025-05-02", "close": 116.64, "volume": 780137.0}, {"date": "2025-05-05", "close": 116.31, "volume": 759785.0}, {"date": "2025-05-06", "close": 117.02, "volume": 732199.0}, {"date": "2025-05-07", "close": 117.48, "volume": 885707.0}, {"date": "2025-05-08", "close": 115.91, "volume": 652345.0}, {"date": "2025-05-09", "close": 116.41, "volume": 623027.0}, {"date": "2025-05-12", "close": 116.93, "volume": 687743.0}, {"date": "2025-05-13", "close": 117.61, "volume": 604840.0}, {"date": "2025-05-14", "close": 119.27, "volume": 1195594.0}, {"date": "2025-05-15", "close": 119.77, "volume": 924912.0}, {"date": "2025-05-16", "close": 120.87, "volume": 904533.0}, {"date": "2025-05-19", "close": 121.18, "volume": 543146.0}, {"date": "2025-05-20", "close": 121.73, "volume": 751820.0}, {"date": "2025-05-21", "close": 119.85, "volume": 562119.0}, {"date": "2025-05-22", "close": 118.61, "volume": 474127.0}, {"date": "2025-05-23", "close": 118.9, "volume": 388163.0}, {"date": "2025-05-27", "close": 121.01, "volume": 494435.0}, {"date": "2025-05-28", "close": 119.52, "volume": 721407.0}, {"date": "2025-05-29", "close": 120.01, "volume": 554376.0}, {"date": "2025-05-30", "close": 120.9, "volume": 979672.0}, {"date": "2025-06-02", "close": 120.85, "volume": 893409.0}, {"date": "2025-06-03", "close": 121.51, "volume": 429315.0}, {"date": "2025-06-04", "close": 121.27, "volume": 573518.0}, {"date": "2025-06-05", "close": 121.29, "volume": 445077.0}, {"date": "2025-06-06", "close": 121.54, "volume": 406135.0}, {"date": "2025-06-09", "close": 120.3, "volume": 542828.0}, {"date": "2025-06-10", "close": 119.23, "volume": 604957.0}, {"date": "2025-06-11", "close": 119.41, "volume": 674661.0}, {"date": "2025-06-12", "close": 120.18, "volume": 955036.0}, {"date": "2025-06-13", "close": 120.92, "volume": 376139.0}, {"date": "2025-06-16", "close": 120.51, "volume": 658106.0}, {"date": "2025-06-17", "close": 119.19, "volume": 769458.0}, {"date": "2025-06-18", "close": 119.75, "volume": 526464.0}, {"date": "2025-06-20", "close": 119.18, "volume": 1297450.0}, {"date": "2025-06-23", "close": 120.22, "volume": 525853.0}, {"date": "2025-06-24", "close": 120.92, "volume": 575010.0}, {"date": "2025-06-25", "close": 120.67, "volume": 474607.0}, {"date": "2025-06-26", "close": 121.54, "volume": 627898.0}, {"date": "2025-06-27", "close": 122.2, "volume": 1256671.0}, {"date": "2025-06-30", "close": 122.63, "volume": 453135.0}, {"date": "2025-07-01", "close": 120.42, "volume": 857558.0}, {"date": "2025-07-02", "close": 118.88, "volume": 816042.0}, {"date": "2025-07-03", "close": 119.04, "volume": 400752.0}, {"date": "2025-07-07", "close": 119.39, "volume": 647879.0}, {"date": "2025-07-08", "close": 118.13, "volume": 877697.0}, {"date": "2025-07-09", "close": 117.75, "volume": 1064390.0}, {"date": "2025-07-10", "close": 117.49, "volume": 959085.0}, {"date": "2025-07-11", "close": 118.43, "volume": 885148.0}, {"date": "2025-07-14", "close": 119.67, "volume": 813057.0}, {"date": "2025-07-15", "close": 107.28, "volume": 3839499.0}, {"date": "2025-07-16", "close": 109.92, "volume": 1873308.0}, {"date": "2025-07-17", "close": 110.36, "volume": 1155222.0}, {"date": "2025-07-18", "close": 110.01, "volume": 616437.0}, {"date": "2025-07-21", "close": 110.0, "volume": 648889.0}, {"date": "2025-07-22", "close": 108.39, "volume": 1076873.0}, {"date": "2025-07-23", "close": 108.77, "volume": 1078812.0}, {"date": "2025-07-24", "close": 107.13, "volume": 777032.0}, {"date": "2025-07-25", "close": 107.67, "volume": 675621.0}, {"date": "2025-07-28", "close": 107.17, "volume": 754574.0}, {"date": "2025-07-29", "close": 108.26, "volume": 754772.0}, {"date": "2025-07-30", "close": 109.96, "volume": 901533.0}, {"date": "2025-07-31", "close": 110.11, "volume": 1234514.0}, {"date": "2025-08-01", "close": 108.53, "volume": 1272979.0}, {"date": "2025-08-04", "close": 109.5, "volume": 1772558.0}, {"date": "2025-08-05", "close": 113.88, "volume": 2195515.0}, {"date": "2025-08-06", "close": 116.46, "volume": 1081286.0}, {"date": "2025-08-07", "close": 116.51, "volume": 690532.0}, {"date": "2025-08-08", "close": 117.58, "volume": 780635.0}, {"date": "2025-08-11", "close": 117.44, "volume": 633797.0}, {"date": "2025-08-12", "close": 118.63, "volume": 555980.0}, {"date": "2025-08-13", "close": 119.13, "volume": 722440.0}, {"date": "2025-08-14", "close": 119.65, "volume": 645850.0}, {"date": "2025-08-15", "close": 120.38, "volume": 604151.0}, {"date": "2025-08-18", "close": 120.22, "volume": 644891.0}, {"date": "2025-08-19", "close": 122.14, "volume": 583732.0}, {"date": "2025-08-20", "close": 123.54, "volume": 717190.0}, {"date": "2025-08-21", "close": 123.43, "volume": 678749.0}, {"date": "2025-08-22", "close": 122.83, "volume": 798000.0}, {"date": "2025-08-25", "close": 122.19, "volume": 692455.0}, {"date": "2025-08-26", "close": 121.94, "volume": 763031.0}, {"date": "2025-08-27", "close": 123.58, "volume": 799233.0}, {"date": "2025-08-28", "close": 123.45, "volume": 618746.0}, {"date": "2025-08-29", "close": 121.76, "volume": 839898.0}, {"date": "2025-09-02", "close": 123.7, "volume": 729063.0}, {"date": "2025-09-03", "close": 123.63, "volume": 575392.0}, {"date": "2025-09-04", "close": 124.48, "volume": 653746.0}, {"date": "2025-09-05", "close": 125.58, "volume": 607588.0}, {"date": "2025-09-08", "close": 125.96, "volume": 770008.0}, {"date": "2025-09-09", "close": 125.29, "volume": 536625.0}, {"date": "2025-09-10", "close": 124.6, "volume": 507932.0}, {"date": "2025-09-11", "close": 126.8, "volume": 558821.0}, {"date": "2025-09-12", "close": 126.05, "volume": 551583.0}, {"date": "2025-09-15", "close": 124.66, "volume": 418508.0}, {"date": "2025-09-16", "close": 123.81, "volume": 465272.0}, {"date": "2025-09-17", "close": 124.28, "volume": 615872.0}, {"date": "2025-09-18", "close": 125.33, "volume": 553990.0}, {"date": "2025-09-19", "close": 124.06, "volume": 1428682.0}, {"date": "2025-09-22", "close": 126.04, "volume": 626307.0}, {"date": "2025-09-23", "close": 126.77, "volume": 394591.0}, {"date": "2025-09-24", "close": 125.82, "volume": 675520.0}, {"date": "2025-09-25", "close": 125.59, "volume": 435851.0}, {"date": "2025-09-26", "close": 126.7, "volume": 301928.0}, {"date": "2025-09-29", "close": 125.87, "volume": 417387.0}, {"date": "2025-09-30", "close": 127.02, "volume": 586265.0}, {"date": "2025-10-01", "close": 124.52, "volume": 654735.0}, {"date": "2025-10-02", "close": 123.55, "volume": 705630.0}, {"date": "2025-10-03", "close": 123.23, "volume": 1017291.0}, {"date": "2025-10-06", "close": 123.62, "volume": 638464.0}, {"date": "2025-10-07", "close": 125.2, "volume": 597036.0}, {"date": "2025-10-08", "close": 124.4, "volume": 535866.0}, {"date": "2025-10-09", "close": 123.16, "volume": 529926.0}, {"date": "2025-10-10", "close": 122.15, "volume": 713493.0}, {"date": "2025-10-13", "close": 121.31, "volume": 461859.0}, {"date": "2025-10-14", "close": 122.93, "volume": 682632.0}, {"date": "2025-10-15", "close": 123.65, "volume": 548317.0}, {"date": "2025-10-16", "close": 123.0, "volume": 596913.0}, {"date": "2025-10-17", "close": 124.55, "volume": 592225.0}, {"date": "2025-10-20", "close": 125.2, "volume": 402438.0}, {"date": "2025-10-21", "close": 124.9, "volume": 608211.0}, {"date": "2025-10-22", "close": 126.28, "volume": 658709.0}, {"date": "2025-10-23", "close": 126.42, "volume": 593398.0}, {"date": "2025-10-24", "close": 126.13, "volume": 558370.0}, {"date": "2025-10-27", "close": 127.18, "volume": 586961.0}, {"date": "2025-10-28", "close": 126.28, "volume": 651659.0}, {"date": "2025-10-29", "close": 125.63, "volume": 1074116.0}, {"date": "2025-10-30", "close": 116.81, "volume": 3318751.0}, {"date": "2025-10-31", "close": 113.85, "volume": 2051781.0}, {"date": "2025-11-03", "close": 116.07, "volume": 1330710.0}, {"date": "2025-11-04", "close": 117.14, "volume": 1318436.0}, {"date": "2025-11-05", "close": 115.3, "volume": 1116292.0}, {"date": "2025-11-06", "close": 115.07, "volume": 591422.0}, {"date": "2025-11-07", "close": 115.27, "volume": 631013.0}, {"date": "2025-11-10", "close": 115.21, "volume": 854929.0}, {"date": "2025-11-11", "close": 115.6, "volume": 721404.0}, {"date": "2025-11-12", "close": 114.8, "volume": 670606.0}, {"date": "2025-11-13", "close": 114.28, "volume": 517068.0}, {"date": "2025-11-14", "close": 113.46, "volume": 599349.0}, {"date": "2025-11-17", "close": 112.0, "volume": 742838.0}, {"date": "2025-11-18", "close": 112.67, "volume": 601489.0}, {"date": "2025-11-19", "close": 111.92, "volume": 614616.0}, {"date": "2025-11-20", "close": 112.79, "volume": 693999.0}, {"date": "2025-11-21", "close": 114.35, "volume": 718578.0}, {"date": "2025-11-24", "close": 113.13, "volume": 713856.0}, {"date": "2025-11-25", "close": 116.19, "volume": 561798.0}, {"date": "2025-11-26", "close": 116.25, "volume": 519514.0}, {"date": "2025-11-28", "close": 116.22, "volume": 267941.0}, {"date": "2025-12-01", "close": 114.7, "volume": 752562.0}, {"date": "2025-12-02", "close": 113.86, "volume": 778697.0}, {"date": "2025-12-03", "close": 113.04, "volume": 798139.0}, {"date": "2025-12-04", "close": 113.02, "volume": 721212.0}, {"date": "2025-12-05", "close": 112.5, "volume": 732790.0}, {"date": "2025-12-08", "close": 111.91, "volume": 797015.0}, {"date": "2025-12-09", "close": 108.04, "volume": 1207646.0}, {"date": "2025-12-10", "close": 106.4, "volume": 1796918.0}, {"date": "2025-12-11", "close": 106.85, "volume": 1281391.0}, {"date": "2025-12-12", "close": 107.0, "volume": 1262557.0}, {"date": "2025-12-15", "close": 107.59, "volume": 1267917.0}, {"date": "2025-12-16", "close": 108.01, "volume": 1349015.0}, {"date": "2025-12-17", "close": 108.78, "volume": 835430.0}, {"date": "2025-12-18", "close": 107.52, "volume": 1328305.0}, {"date": "2025-12-19", "close": 106.39, "volume": 1941820.0}, {"date": "2025-12-22", "close": 107.09, "volume": 989316.0}, {"date": "2025-12-23", "close": 107.23, "volume": 885812.0}, {"date": "2025-12-24", "close": 107.11, "volume": 454162.0}, {"date": "2025-12-26", "close": 107.52, "volume": 640351.0}, {"date": "2025-12-29", "close": 107.96, "volume": 982730.0}, {"date": "2025-12-30", "close": 107.67, "volume": 640795.0}, {"date": "2025-12-31", "close": 106.14, "volume": 872824.0}, {"date": "2026-01-02", "close": 106.37, "volume": 1189311.0}, {"date": "2026-01-05", "close": 107.72, "volume": 837742.0}, {"date": "2026-01-06", "close": 107.77, "volume": 754453.0}, {"date": "2026-01-07", "close": 106.37, "volume": 836063.0}, {"date": "2026-01-08", "close": 104.99, "volume": 825018.0}, {"date": "2026-01-09", "close": 102.93, "volume": 1437584.0}, {"date": "2026-01-12", "close": 102.76, "volume": 1060552.0}, {"date": "2026-01-13", "close": 100.3, "volume": 2547529.0}, {"date": "2026-01-14", "close": 100.22, "volume": 1449333.0}, {"date": "2026-01-15", "close": 102.8, "volume": 1119276.0}, {"date": "2026-01-16", "close": 100.5, "volume": 1176838.0}, {"date": "2026-01-20", "close": 98.83, "volume": 1013623.0}, {"date": "2026-01-21", "close": 99.41, "volume": 1046661.0}, {"date": "2026-01-22", "close": 99.37, "volume": 1074889.0}, {"date": "2026-01-23", "close": 98.4, "volume": 1167223.0}, {"date": "2026-01-26", "close": 97.14, "volume": 1548171.0}, {"date": "2026-01-27", "close": 94.72, "volume": 1421400.0}, {"date": "2026-01-28", "close": 95.7, "volume": 1230665.0}, {"date": "2026-01-29", "close": 94.58, "volume": 848146.0}, {"date": "2026-01-30", "close": 94.53, "volume": 1036581.0}, {"date": "2026-02-02", "close": 93.83, "volume": 1170374.0}, {"date": "2026-02-03", "close": 94.36, "volume": 1378942.0}, {"date": "2026-02-04", "close": 95.66, "volume": 2233292.0}, {"date": "2026-02-05", "close": 99.56, "volume": 2868959.0}, {"date": "2026-02-06", "close": 105.39, "volume": 2881708.0}, {"date": "2026-02-09", "close": 106.16, "volume": 2206478.0}, {"date": "2026-02-10", "close": 109.0, "volume": 1861194.0}, {"date": "2026-02-11", "close": 113.43, "volume": 2745260.0}, {"date": "2026-02-12", "close": 112.06, "volume": 2188205.0}, {"date": "2026-02-13", "close": 110.14, "volume": 1394447.0}, {"date": "2026-02-17", "close": 109.54, "volume": 1622052.0}, {"date": "2026-02-18", "close": 109.08, "volume": 867796.0}, {"date": "2026-02-19", "close": 107.15, "volume": 882835.0}, {"date": "2026-02-20", "close": 106.55, "volume": 781114.0}, {"date": "2026-02-23", "close": 106.15, "volume": 999026.0}, {"date": "2026-02-24", "close": 104.84, "volume": 977378.0}, {"date": "2026-02-25", "close": 106.13, "volume": 928327.0}, {"date": "2026-02-26", "close": 107.2, "volume": 996232.0}, {"date": "2026-02-27", "close": 107.88, "volume": 852307.0}, {"date": "2026-03-02", "close": 108.06, "volume": 573881.0}, {"date": "2026-03-03", "close": 108.01, "volume": 1082833.0}, {"date": "2026-03-04", "close": 108.95, "volume": 839387.0}, {"date": "2026-03-05", "close": 107.63, "volume": 662109.0}, {"date": "2026-03-06", "close": 106.95, "volume": 1081119.0}, {"date": "2026-03-09", "close": 108.62, "volume": 1108914.0}, {"date": "2026-03-10", "close": 106.89, "volume": 1230569.0}, {"date": "2026-03-11", "close": 100.63, "volume": 1130742.0}, {"date": "2026-03-12", "close": 100.3, "volume": 991299.0}, {"date": "2026-03-13", "close": 100.37, "volume": 886898.0}, {"date": "2026-03-16", "close": 101.43, "volume": 870126.0}, {"date": "2026-03-17", "close": 101.57, "volume": 992108.0}, {"date": "2026-03-18", "close": 99.68, "volume": 711434.0}, {"date": "2026-03-19", "close": 97.89, "volume": 714114.0}, {"date": "2026-03-20", "close": 95.86, "volume": 1513994.0}, {"date": "2026-03-23", "close": 97.52, "volume": 772775.0}, {"date": "2026-03-24", "close": 97.49, "volume": 834415.0}, {"date": "2026-03-25", "close": 98.82, "volume": 666236.0}, {"date": "2026-03-26", "close": 97.74, "volume": 627669.0}, {"date": "2026-03-27", "close": 97.57, "volume": 776423.0}, {"date": "2026-03-30", "close": 97.52, "volume": 867034.0}, {"date": "2026-03-31", "close": 96.73, "volume": 941719.0}, {"date": "2026-04-01", "close": 97.38, "volume": 805465.0}, {"date": "2026-04-02", "close": 97.39, "volume": 804114.0}, {"date": "2026-04-06", "close": 105.15, "volume": 1991714.0}, {"date": "2026-04-07", "close": 105.67, "volume": 1478126.0}, {"date": "2026-04-08", "close": 106.81, "volume": 1589232.0}, {"date": "2026-04-09", "close": 108.33, "volume": 953112.0}, {"date": "2026-04-10", "close": 107.25, "volume": 795575.0}, {"date": "2026-04-13", "close": 107.56, "volume": 987741.0}, {"date": "2026-04-14", "close": 106.7, "volume": 718958.0}, {"date": "2026-04-15", "close": 105.24, "volume": 874206.0}, {"date": "2026-04-16", "close": 105.49, "volume": 772623.0}, {"date": "2026-04-17", "close": 106.39, "volume": 714521.0}, {"date": "2026-04-20", "close": 106.27, "volume": 607301.0}, {"date": "2026-04-21", "close": 102.77, "volume": 790266.0}, {"date": "2026-04-22", "close": 102.17, "volume": 873635.0}, {"date": "2026-04-23", "close": 101.86, "volume": 670216.0}, {"date": "2026-04-24", "close": 101.98, "volume": 1025589.0}, {"date": "2026-04-27", "close": 100.92, "volume": 637090.0}, {"date": "2026-04-28", "close": 101.69, "volume": 916228.0}, {"date": "2026-04-29", "close": 102.61, "volume": 1384592.0}, {"date": "2026-04-30", "close": 100.0, "volume": 2151222.0}, {"date": "2026-05-01", "close": 107.48, "volume": 1737977.0}, {"date": "2026-05-04", "close": 106.64, "volume": 1212135.0}, {"date": "2026-05-05", "close": 105.16, "volume": 1073848.0}, {"date": "2026-05-06", "close": 105.01, "volume": 1047033.0}, {"date": "2026-05-07", "close": 107.15, "volume": 1329102.0}, {"date": "2026-05-08", "close": 106.1, "volume": 967634.0}, {"date": "2026-05-11", "close": 104.82, "volume": 576814.0}, {"date": "2026-05-12", "close": 108.08, "volume": 1069147.0}, {"date": "2026-05-13", "close": 107.49, "volume": 757742.0}, {"date": "2026-05-14", "close": 107.3, "volume": 927889.0}, {"date": "2026-05-15", "close": 106.64, "volume": 708777.0}, {"date": "2026-05-18", "close": 106.1, "volume": 1133215.0}, {"date": "2026-05-19", "close": 104.76, "volume": 695780.0}, {"date": "2026-05-20", "close": 105.99, "volume": 641830.0}, {"date": "2026-05-21", "close": 104.45, "volume": 586344.0}, {"date": "2026-05-22", "close": 104.96, "volume": 668196.0}, {"date": "2026-05-26", "close": 104.91, "volume": 576873.0}, {"date": "2026-05-27", "close": 104.29, "volume": 583840.0}, {"date": "2026-05-28", "close": 105.36, "volume": 688637.0}, {"date": "2026-05-29", "close": 105.85, "volume": 854552.0}, {"date": "2026-06-01", "close": 102.73, "volume": 873737.0}, {"date": "2026-06-02", "close": 101.55, "volume": 731162.0}, {"date": "2026-06-03", "close": 103.17, "volume": 699528.0}, {"date": "2026-06-04", "close": 99.84, "volume": 1135983.0}, {"date": "2026-06-05", "close": 104.01, "volume": 684051.0}, {"date": "2026-06-08", "close": 101.11, "volume": 734944.0}, {"date": "2026-06-09", "close": 104.19, "volume": 781954.0}, {"date": "2026-06-10", "close": 103.35, "volume": 746248.0}, {"date": "2026-06-11", "close": 102.38, "volume": 768671.0}, {"date": "2026-06-12", "close": 101.47, "volume": 881926.0}, {"date": "2026-06-15", "close": 99.36, "volume": 1016127.0}, {"date": "2026-06-16", "close": 99.84, "volume": 1125980.0}, {"date": "2026-06-17", "close": 97.89, "volume": 836268.0}, {"date": "2026-06-18", "close": 98.03, "volume": 1643923.0}, {"date": "2026-06-22", "close": 98.68, "volume": 1128461.0}, {"date": "2026-06-23", "close": 99.9, "volume": 1369180.0}, {"date": "2026-06-24", "close": 102.25, "volume": 1938606.0}, {"date": "2026-06-25", "close": 99.72, "volume": 2218054.0}, {"date": "2026-06-26", "close": 101.33, "volume": 2459163.0}, {"date": "2026-06-29", "close": 100.9, "volume": 906389.0}, {"date": "2026-06-30", "close": 101.08, "volume": 655832.0}, {"date": "2026-07-01", "close": 101.39, "volume": 1130341.0}, {"date": "2026-07-02", "close": 106.46, "volume": 1134416.0}, {"date": "2026-07-06", "close": 106.99, "volume": 1236081.0}, {"date": "2026-07-07", "close": 110.72, "volume": 1061411.0}, {"date": "2026-07-08", "close": 110.25, "volume": 1154828.0}, {"date": "2026-07-09", "close": 111.02, "volume": 843550.0}, {"date": "2026-07-10", "close": 110.16, "volume": 1069745.0}, {"date": "2026-07-13", "close": 110.04, "volume": 936823.0}, {"date": "2026-07-14", "close": 108.73, "volume": 1348851.0}, {"date": "2026-07-15", "close": 109.88, "volume": 811271.0}, {"date": "2026-07-16", "close": 112.49, "volume": 892395.0}, {"date": "2026-07-17", "close": 112.21, "volume": 1188290.0}, {"date": "2026-07-20", "close": 112.5, "volume": 796484.0}, {"date": "2026-07-21", "close": 112.1, "volume": 1067389.0}, {"date": "2026-07-22", "close": 111.02, "volume": 716127.0}, {"date": "2026-07-23", "close": 111.06, "volume": 423427.0}, {"date": "2026-07-24", "close": 112.89, "volume": 816658.0}, {"date": "2026-07-27", "close": 113.88, "volume": 418814.0}, {"date": "2026-07-28", "close": 116.03, "volume": 866075.0}, {"date": "2026-07-29", "close": 113.8, "volume": 758645.0}, {"date": "2026-07-30", "close": 110.89, "volume": 518116.0}, {"date": "2026-07-31", "close": 111.07, "volume": 503673.0}, {"date": "2026-08-03", "close": 112.47, "volume": 1136458.0}, {"date": "2026-08-04", "close": 110.5, "volume": 1094522.0}, {"date": "2026-08-05", "close": 110.9, "volume": 1306335.0}, {"date": "2026-08-06", "close": 124.82, "volume": 2084367.0}, {"date": "2026-08-07", "close": 125.23, "volume": 954714.0}], "refreshing": true}