{"ticker": "ENOV", "overview": {"cik": "1420800", "ticker": "ENOV", "name": "Enovis CORP", "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "sic": "3842", "announcements": [{"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001193125-26-385615", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001193125-26-384028", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001193125-26-384027", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-01", "title": "Material event", "accession": "0001493152-26-040919", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-097082", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001420800-26-000035", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001420800-26-000032", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002549", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0000052388-26-000144", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001193125-26-293089", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0001420800-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-273151", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-16", "title": "Form 4/A", "accession": "0001193125-26-273148", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-271546", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-268213", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-256111", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0001493152-26-025665", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001193125-26-235177", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001193125-26-235176", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001193125-26-235175", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001193125-26-235174", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001193125-26-235173", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001193125-26-235172", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001193125-26-235171", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001193125-26-235170", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 3, "buy_sum": 449599.20999999996, "sell_n": 0, "sell_sum": 0, "net": 449599.20999999996, "insiders": 2, "first_date": "2026-09-03", "last_date": "2026-09-04"}, "metrics": {"ticker": "ENOV", "has_prices": true, "as_of": "2026-09-08", "last": 19.98, "prev_close": 18.56, "change": 1.4200000000000017, "change_pct": 0.07650862068965526, "session_volume": 3743670.0, "vwap_5": 19.900710104619396, "vwap_20": 22.25325689016726, "vwap_60": 25.17904432720529, "vwap_250": 23.9286942352058, "high_52w": 31.51, "low_52w": 18.56, "avg_volume_20": 1290808.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-385615", "src": "INSIDERS", "ticker": "ENOV", "cik": "1420800", "company": "Enovis CORP", "company_raw": "Enovis CORP", "who": "Oliver Engert", "who_key": "Engert Oliver", "role": "Chief Administrative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 50008.0, "score": 39.9, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "3 insiders pile into ENOV", "source_url": "https://www.sec.gov/Archives/edgar/data/2105870/000119312526385615/0001193125-26-385615-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85908}, {"id": "0001193125-26-384027", "src": "INSIDERS", "ticker": "ENOV", "cik": "1420800", "company": "Enovis CORP", "company_raw": "Enovis CORP", "who": "Damien McDonald", "who_key": "McDonald Damien", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 249620.24999999997, "score": 54.6, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "ENOV catches the CEO's eye: $250K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1686894/000119312526384027/0001193125-26-384027-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85908}, {"id": "0001193125-26-384028", "src": "INSIDERS", "ticker": "ENOV", "cik": "1420800", "company": "Enovis CORP", "company_raw": "Enovis CORP", "who": "Oliver Engert", "who_key": "Engert Oliver", "role": "Chief Administrative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 149970.96000000002, "score": 46.3, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Executive suite buys $150K of ENOV", "source_url": "https://www.sec.gov/Archives/edgar/data/2105870/000119312526384028/0001193125-26-384028-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87348}, {"id": "13DG-0001104659-26-097082", "src": "13DG", "ticker": "ENOV", "cik": "1420800", "company": "Enovis CORP", "company_raw": "Enovis CORP", "who": "Enovis Corp", "who_key": "Enovis 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": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Enovis CORP takes a 6.78% passive stake in ENOV", "source_url": "https://www.sec.gov/Archives/edgar/data/1420800/0001104659-26-097082-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116148}, {"id": "13DG-0000052388-26-000144", "src": "13DG", "ticker": "ENOV", "cik": "1420800", "company": "Enovis CORP", "company_raw": "Enovis CORP", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC adjusts its stake in ENOV (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000144-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169428}, {"id": "13DG-0002012383-26-002549", "src": "13DG", "ticker": "ENOV", "cik": "1420800", "company": "Enovis CORP", "company_raw": "Enovis CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "BlackRock, Inc. moves to a 16% passive stake in ENOV", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002549-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180948}, {"id": "13DG-0002100119-26-000410", "src": "13DG", "ticker": "ENOV", "cik": "1420800", "company": "Enovis CORP", "company_raw": "Enovis CORP", "who": "Enovis Corp", "who_key": "Enovis 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": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Enovis CORP crosses 5% of ENOV (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1420800/0002100119-26-000410-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270228}, {"id": "13DG-0002100121-26-000318", "src": "13DG", "ticker": "ENOV", "cik": "1420800", "company": "Enovis CORP", "company_raw": "Enovis CORP", "who": "Enovis Corp", "who_key": "Enovis 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": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Enovis CORP crosses 5% of ENOV (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1420800/0002100121-26-000318-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270228}], "recent_buys": [{"id": "0001193125-26-384027", "src": "INSIDERS", "ticker": "ENOV", "cik": "1420800", "company": "Enovis CORP", "company_raw": "Enovis CORP", "who": "Damien McDonald", "who_key": "McDonald Damien", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 249620.24999999997, "score": 54.6, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "ENOV catches the CEO's eye: $250K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1686894/000119312526384027/0001193125-26-384027-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85908}, {"id": "0001193125-26-385615", "src": "INSIDERS", "ticker": "ENOV", "cik": "1420800", "company": "Enovis CORP", "company_raw": "Enovis CORP", "who": "Oliver Engert", "who_key": "Engert Oliver", "role": "Chief Administrative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 50008.0, "score": 39.9, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "3 insiders pile into ENOV", "source_url": "https://www.sec.gov/Archives/edgar/data/2105870/000119312526385615/0001193125-26-385615-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85908}, {"id": "0001193125-26-384028", "src": "INSIDERS", "ticker": "ENOV", "cik": "1420800", "company": "Enovis CORP", "company_raw": "Enovis CORP", "who": "Oliver Engert", "who_key": "Engert Oliver", "role": "Chief Administrative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 149970.96000000002, "score": 46.3, "price_sensitive": true, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Executive suite buys $150K of ENOV", "source_url": "https://www.sec.gov/Archives/edgar/data/2105870/000119312526384028/0001193125-26-384028-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87348}], "institutional": [{"id": "13DG-0001104659-26-097082", "src": "13DG", "ticker": "ENOV", "cik": "1420800", "company": "Enovis CORP", "company_raw": "Enovis CORP", "who": "Enovis Corp", "who_key": "Enovis 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": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Enovis CORP takes a 6.78% passive stake in ENOV", "source_url": "https://www.sec.gov/Archives/edgar/data/1420800/0001104659-26-097082-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116148}, {"id": "13DG-0002012383-26-002549", "src": "13DG", "ticker": "ENOV", "cik": "1420800", "company": "Enovis CORP", "company_raw": "Enovis CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "BlackRock, Inc. moves to a 16% passive stake in ENOV", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002549-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180948}, {"id": "13DG-0000052388-26-000144", "src": "13DG", "ticker": "ENOV", "cik": "1420800", "company": "Enovis CORP", "company_raw": "Enovis CORP", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC adjusts its stake in ENOV (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000144-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169428}, {"id": "13DG-0002100119-26-000410", "src": "13DG", "ticker": "ENOV", "cik": "1420800", "company": "Enovis CORP", "company_raw": "Enovis CORP", "who": "Enovis Corp", "who_key": "Enovis 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": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Enovis CORP crosses 5% of ENOV (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1420800/0002100119-26-000410-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270228}, {"id": "13DG-0002100121-26-000318", "src": "13DG", "ticker": "ENOV", "cik": "1420800", "company": "Enovis CORP", "company_raw": "Enovis CORP", "who": "Enovis Corp", "who_key": "Enovis 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": "Orthopedic, Prosthetic & Surgical Appliances & Supplies", "country": "United States", "headline": "Enovis CORP crosses 5% of ENOV (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1420800/0002100121-26-000318-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270228}], "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": "Enovis Corporation Common Stock", "new_value": "Enovis CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001420800", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001420800", "applied": 1, "detected_at": "2026-09-11T14:36:23.886514"}]}, "key_people": [{"who": "Damien McDonald", "who_key": "McDonald Damien", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 249620.24999999997, "sold": 0, "net": 249620.24999999997, "trades": 1, "top_score": 54.6, "lean": "buying", "history": [{"action": "BUY", "amount": 249620.24999999997, "date": "2026-09-04", "score": 54.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1686894/000119312526384027/0001193125-26-384027-index.htm"}], "latest": {"action": "BUY", "amount": 249620.24999999997, "date": "2026-09-04", "score": 54.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1686894/000119312526384027/0001193125-26-384027-index.htm"}}, {"who": "Oliver Engert", "who_key": "Engert Oliver", "role": "Chief Administrative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 199978.96000000002, "sold": 0, "net": 199978.96000000002, "trades": 2, "top_score": 46.3, "lean": "buying", "history": [{"action": "BUY", "amount": 50008.0, "date": "2026-09-04", "score": 39.9, "source_url": "https://www.sec.gov/Archives/edgar/data/2105870/000119312526385615/0001193125-26-385615-index.htm"}, {"action": "BUY", "amount": 149970.96000000002, "date": "2026-09-03", "score": 46.3, "source_url": "https://www.sec.gov/Archives/edgar/data/2105870/000119312526384028/0001193125-26-384028-index.htm"}], "latest": {"action": "BUY", "amount": 50008.0, "date": "2026-09-04", "score": 39.9, "source_url": "https://www.sec.gov/Archives/edgar/data/2105870/000119312526385615/0001193125-26-385615-index.htm"}}], "activity": [{"date": "2026-09-03", "net": 149970.96000000002}, {"date": "2026-09-04", "net": 299628.25}], "announcements": [{"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001193125-26-385615", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001193125-26-384028", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "Insider transaction", "accession": "0001193125-26-384027", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-01", "title": "Material event", "accession": "0001493152-26-040919", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-097082", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001420800-26-000035", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001420800-26-000032", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002549", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0000052388-26-000144", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001193125-26-293089", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-26", "title": "Form 11-K", "accession": "0001420800-26-000026", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-273151", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-16", "title": "Form 4/A", "accession": "0001193125-26-273148", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001193125-26-271546", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "Insider transaction", "accession": "0001193125-26-268213", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001193125-26-256111", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0001493152-26-025665", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001193125-26-235177", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001193125-26-235176", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001193125-26-235175", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001193125-26-235174", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001193125-26-235173", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001193125-26-235172", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001193125-26-235171", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0001193125-26-235170", "price_sensitive": false}], "performance": {"ticker": "ENOV", "has_prices": true, "summary": {"n": 3, "avg": 0.060971382865268486, "win_rate": 1.0, "best": 0.07650862068965526, "worst": 0.029896907216494944, "as_of": "2026-09-08"}, "buys": [{"who": "McDonald Damien", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 249620.24999999997, "date": "2026-09-04", "score": 54.6, "ref_price": 18.56, "return": 0.07650862068965526}, {"who": "Engert Oliver", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Administrative Officer", "amount": 50008.0, "date": "2026-09-04", "score": 39.9, "ref_price": 18.56, "return": 0.07650862068965526}, {"who": "Engert Oliver", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Administrative Officer", "amount": 149970.96000000002, "date": "2026-09-03", "score": 46.3, "ref_price": 19.4, "return": 0.029896907216494944}]}, "price_series": [{"date": "2016-09-08", "close": 89.9109, "volume": 186368.0}, {"date": "2016-09-09", "close": 86.4909, "volume": 261352.0}, {"date": "2016-09-12", "close": 87.9909, "volume": 223653.0}, {"date": "2016-09-13", "close": 85.3809, "volume": 222519.0}, {"date": "2016-09-14", "close": 84.1208, "volume": 274226.0}, {"date": "2016-09-15", "close": 86.2809, "volume": 222659.0}, {"date": "2016-09-16", "close": 84.3608, "volume": 263318.0}, {"date": "2016-09-19", "close": 84.9908, "volume": 302405.0}, {"date": "2016-09-20", "close": 85.0209, "volume": 275238.0}, {"date": "2016-09-21", "close": 86.6709, "volume": 239376.0}, {"date": "2016-09-22", "close": 89.7609, "volume": 350180.0}, {"date": "2016-09-23", "close": 88.2909, "volume": 229507.0}, {"date": "2016-09-26", "close": 87.6309, "volume": 191782.0}, {"date": "2016-09-27", "close": 87.2709, "volume": 161383.0}, {"date": "2016-09-28", "close": 91.4409, "volume": 366102.0}, {"date": "2016-09-29", "close": 91.4409, "volume": 228890.0}, {"date": "2016-09-30", "close": 94.2909, "volume": 251129.0}, {"date": "2016-10-03", "close": 91.8309, "volume": 228640.0}, {"date": "2016-10-04", "close": 90.6009, "volume": 460673.0}, {"date": "2016-10-05", "close": 93.2709, "volume": 183540.0}, {"date": "2016-10-06", "close": 93.1509, "volume": 673001.0}, {"date": "2016-10-07", "close": 90.7809, "volume": 192620.0}, {"date": "2016-10-10", "close": 89.5809, "volume": 204589.0}, {"date": "2016-10-11", "close": 87.7509, "volume": 192211.0}, {"date": "2016-10-12", "close": 88.2009, "volume": 82424.0}, {"date": "2016-10-13", "close": 87.7809, "volume": 221356.0}, {"date": "2016-10-14", "close": 88.3209, "volume": 119921.0}, {"date": "2016-10-17", "close": 87.7809, "volume": 149325.0}, {"date": "2016-10-18", "close": 87.0009, "volume": 125145.0}, {"date": "2016-10-19", "close": 88.1109, "volume": 491952.0}, {"date": "2016-10-20", "close": 87.9009, "volume": 144865.0}, {"date": "2016-10-21", "close": 90.0609, "volume": 349350.0}, {"date": "2016-10-24", "close": 90.3909, "volume": 161776.0}, {"date": "2016-10-25", "close": 89.0109, "volume": 139838.0}, {"date": "2016-10-26", "close": 88.1709, "volume": 279550.0}, {"date": "2016-10-27", "close": 96.031, "volume": 630856.0}, {"date": "2016-10-28", "close": 95.011, "volume": 455860.0}, {"date": "2016-10-31", "close": 95.371, "volume": 160301.0}, {"date": "2016-11-01", "close": 92.9409, "volume": 286654.0}, {"date": "2016-11-02", "close": 91.9209, "volume": 250790.0}, {"date": "2016-11-03", "close": 95.071, "volume": 262232.0}, {"date": "2016-11-04", "close": 97.771, "volume": 373625.0}, {"date": "2016-11-07", "close": 100.171, "volume": 269646.0}, {"date": "2016-11-08", "close": 101.971, "volume": 288726.0}, {"date": "2016-11-09", "close": 104.881, "volume": 530434.0}, {"date": "2016-11-10", "close": 107.7011, "volume": 482972.0}, {"date": "2016-11-11", "close": 109.0811, "volume": 609239.0}, {"date": "2016-11-14", "close": 112.5011, "volume": 410606.0}, {"date": "2016-11-15", "close": 112.3511, "volume": 243572.0}, {"date": "2016-11-16", "close": 111.2111, "volume": 233171.0}, {"date": "2016-11-17", "close": 110.1311, "volume": 233806.0}, {"date": "2016-11-18", "close": 109.2611, "volume": 206465.0}, {"date": "2016-11-21", "close": 109.7111, "volume": 239744.0}, {"date": "2016-11-22", "close": 109.9211, "volume": 289182.0}, {"date": "2016-11-23", "close": 110.9411, "volume": 172420.0}, {"date": "2016-11-25", "close": 111.8711, "volume": 84132.0}, {"date": "2016-11-28", "close": 110.1611, "volume": 222585.0}, {"date": "2016-11-29", "close": 107.9411, "volume": 361868.0}, {"date": "2016-11-30", "close": 112.8311, "volume": 262605.0}, {"date": "2016-12-01", "close": 113.7911, "volume": 238610.0}, {"date": "2016-12-02", "close": 113.8811, "volume": 151709.0}, {"date": "2016-12-05", "close": 113.9111, "volume": 219328.0}, {"date": "2016-12-06", "close": 115.6812, "volume": 126097.0}, {"date": "2016-12-07", "close": 119.2512, "volume": 286604.0}, {"date": "2016-12-08", "close": 117.8412, "volume": 441861.0}, {"date": "2016-12-09", "close": 117.6312, "volume": 229779.0}, {"date": "2016-12-12", "close": 115.7412, "volume": 203470.0}, {"date": "2016-12-13", "close": 114.6311, "volume": 292849.0}, {"date": "2016-12-14", "close": 110.7911, "volume": 219874.0}, {"date": "2016-12-15", "close": 111.7811, "volume": 145706.0}, {"date": "2016-12-16", "close": 113.5511, "volume": 371081.0}, {"date": "2016-12-19", "close": 111.0611, "volume": 229311.0}, {"date": "2016-12-20", "close": 110.9711, "volume": 224772.0}, {"date": "2016-12-21", "close": 110.8811, "volume": 225218.0}, {"date": "2016-12-22", "close": 108.9911, "volume": 168395.0}, {"date": "2016-12-23", "close": 109.0811, "volume": 89821.0}, {"date": "2016-12-27", "close": 110.0711, "volume": 92813.0}, {"date": "2016-12-28", "close": 108.0611, "volume": 153055.0}, {"date": "2016-12-29", "close": 107.7611, "volume": 109059.0}, {"date": "2016-12-30", "close": 107.7911, "volume": 118892.0}, {"date": "2017-01-03", "close": 110.7011, "volume": 333411.0}, {"date": "2017-01-04", "close": 111.0911, "volume": 210617.0}, {"date": "2017-01-05", "close": 108.7811, "volume": 179817.0}, {"date": "2017-01-06", "close": 109.0811, "volume": 166496.0}, {"date": "2017-01-09", "close": 106.4711, "volume": 139416.0}, {"date": "2017-01-10", "close": 109.5311, "volume": 208069.0}, {"date": "2017-01-11", "close": 113.5511, "volume": 211901.0}, {"date": "2017-01-12", "close": 110.7011, "volume": 156322.0}, {"date": "2017-01-13", "close": 114.9311, "volume": 312727.0}, {"date": "2017-01-17", "close": 112.1411, "volume": 202399.0}, {"date": "2017-01-18", "close": 112.1711, "volume": 136271.0}, {"date": "2017-01-19", "close": 112.0211, "volume": 186333.0}, {"date": "2017-01-20", "close": 112.7111, "volume": 133697.0}, {"date": "2017-01-23", "close": 112.4111, "volume": 88856.0}, {"date": "2017-01-24", "close": 117.1812, "volume": 174165.0}, {"date": "2017-01-25", "close": 120.0012, "volume": 215929.0}, {"date": "2017-01-26", "close": 119.5812, "volume": 157156.0}, {"date": "2017-01-27", "close": 118.9512, "volume": 95819.0}, {"date": "2017-01-30", "close": 118.0812, "volume": 214149.0}, {"date": "2017-01-31", "close": 117.0012, "volume": 295921.0}, {"date": "2017-02-01", "close": 121.5612, "volume": 578121.0}, {"date": "2017-02-02", "close": 121.5912, "volume": 485939.0}, {"date": "2017-02-03", "close": 124.2012, "volume": 292204.0}, {"date": "2017-02-06", "close": 121.5912, "volume": 182779.0}, {"date": "2017-02-07", "close": 120.9612, "volume": 196549.0}, {"date": "2017-02-08", "close": 118.8312, "volume": 249670.0}, {"date": "2017-02-09", "close": 119.7912, "volume": 255478.0}, {"date": "2017-02-10", "close": 120.5712, "volume": 241249.0}, {"date": "2017-02-13", "close": 121.4112, "volume": 201554.0}, {"date": "2017-02-14", "close": 119.6712, "volume": 332156.0}, {"date": "2017-02-15", "close": 121.4112, "volume": 212472.0}, {"date": "2017-02-16", "close": 119.0412, "volume": 155328.0}, {"date": "2017-02-17", "close": 119.0712, "volume": 169606.0}, {"date": "2017-02-21", "close": 118.8012, "volume": 153760.0}, {"date": "2017-02-22", "close": 117.0312, "volume": 145099.0}, {"date": "2017-02-23", "close": 115.4112, "volume": 119330.0}, {"date": "2017-02-24", "close": 115.7412, "volume": 117525.0}, {"date": "2017-02-27", "close": 116.9112, "volume": 155090.0}, {"date": "2017-02-28", "close": 114.1511, "volume": 157630.0}, {"date": "2017-03-01", "close": 118.1412, "volume": 230162.0}, {"date": "2017-03-02", "close": 115.5012, "volume": 224367.0}, {"date": "2017-03-03", "close": 115.5012, "volume": 133914.0}, {"date": "2017-03-06", "close": 115.5312, "volume": 179167.0}, {"date": "2017-03-07", "close": 115.2312, "volume": 116210.0}, {"date": "2017-03-08", "close": 116.0412, "volume": 177999.0}, {"date": "2017-03-09", "close": 114.9911, "volume": 199889.0}, {"date": "2017-03-10", "close": 116.4312, "volume": 144055.0}, {"date": "2017-03-13", "close": 117.3912, "volume": 119327.0}, {"date": "2017-03-14", "close": 114.7811, "volume": 146380.0}, {"date": "2017-03-15", "close": 118.3212, "volume": 189756.0}, {"date": "2017-03-16", "close": 118.5612, "volume": 111716.0}, {"date": "2017-03-17", "close": 118.7412, "volume": 267004.0}, {"date": "2017-03-20", "close": 117.4812, "volume": 132529.0}, {"date": "2017-03-21", "close": 114.1511, "volume": 139211.0}, {"date": "2017-03-22", "close": 114.4511, "volume": 114436.0}, {"date": "2017-03-23", "close": 114.2411, "volume": 92858.0}, {"date": "2017-03-24", "close": 112.2311, "volume": 182273.0}, {"date": "2017-03-27", "close": 113.2811, "volume": 165499.0}, {"date": "2017-03-28", "close": 115.1712, "volume": 100277.0}, {"date": "2017-03-29", "close": 116.4612, "volume": 145480.0}, {"date": "2017-03-30", "close": 117.9312, "volume": 119647.0}, {"date": "2017-03-31", "close": 117.7812, "volume": 119572.0}, {"date": "2017-04-03", "close": 115.8012, "volume": 215044.0}, {"date": "2017-04-04", "close": 115.4412, "volume": 124334.0}, {"date": "2017-04-05", "close": 115.3512, "volume": 198731.0}, {"date": "2017-04-06", "close": 116.1012, "volume": 111977.0}, {"date": "2017-04-07", "close": 119.9112, "volume": 464662.0}, {"date": "2017-04-10", "close": 120.0912, "volume": 225677.0}, {"date": "2017-04-11", "close": 120.0312, "volume": 350720.0}, {"date": "2017-04-12", "close": 117.7812, "volume": 358253.0}, {"date": "2017-04-13", "close": 114.8711, "volume": 201289.0}, {"date": "2017-04-17", "close": 117.6912, "volume": 144017.0}, {"date": "2017-04-18", "close": 118.1412, "volume": 209188.0}, {"date": "2017-04-19", "close": 117.2112, "volume": 152500.0}, {"date": "2017-04-20", "close": 118.8012, "volume": 120044.0}, {"date": "2017-04-21", "close": 116.2512, "volume": 242529.0}, {"date": "2017-04-24", "close": 119.7012, "volume": 277464.0}, {"date": "2017-04-25", "close": 121.6812, "volume": 381238.0}, {"date": "2017-04-26", "close": 121.3512, "volume": 355844.0}, {"date": "2017-04-27", "close": 121.3512, "volume": 241642.0}, {"date": "2017-04-28", "close": 121.4112, "volume": 287935.0}, {"date": "2017-05-01", "close": 120.0012, "volume": 201762.0}, {"date": "2017-05-02", "close": 120.0012, "volume": 193142.0}, {"date": "2017-05-03", "close": 119.3412, "volume": 219668.0}, {"date": "2017-05-04", "close": 116.1612, "volume": 422179.0}, {"date": "2017-05-05", "close": 120.3312, "volume": 570264.0}, {"date": "2017-05-08", "close": 118.3212, "volume": 330930.0}, {"date": "2017-05-09", "close": 117.4812, "volume": 174678.0}, {"date": "2017-05-10", "close": 118.9812, "volume": 310079.0}, {"date": "2017-05-11", "close": 119.7012, "volume": 426468.0}, {"date": "2017-05-12", "close": 119.1912, "volume": 194684.0}, {"date": "2017-05-15", "close": 119.4012, "volume": 174792.0}, {"date": "2017-05-16", "close": 119.7012, "volume": 156434.0}, {"date": "2017-05-17", "close": 118.4112, "volume": 290599.0}, {"date": "2017-05-18", "close": 118.9812, "volume": 185245.0}, {"date": "2017-05-19", "close": 120.7212, "volume": 614021.0}, {"date": "2017-05-22", "close": 120.6312, "volume": 322761.0}, {"date": "2017-05-23", "close": 120.4212, "volume": 225383.0}, {"date": "2017-05-24", "close": 120.1812, "volume": 726207.0}, {"date": "2017-05-25", "close": 120.2712, "volume": 313891.0}, {"date": "2017-05-26", "close": 121.8012, "volume": 264958.0}, {"date": "2017-05-30", "close": 121.2912, "volume": 130593.0}, {"date": "2017-05-31", "close": 121.6812, "volume": 197168.0}, {"date": "2017-06-01", "close": 124.4112, "volume": 236530.0}, {"date": "2017-06-02", "close": 124.7412, "volume": 181393.0}, {"date": "2017-06-05", "close": 123.7512, "volume": 91725.0}, {"date": "2017-06-06", "close": 122.3412, "volume": 106741.0}, {"date": "2017-06-07", "close": 118.1112, "volume": 300547.0}, {"date": "2017-06-08", "close": 120.0912, "volume": 214636.0}, {"date": "2017-06-09", "close": 120.7212, "volume": 314432.0}, {"date": "2017-06-12", "close": 120.7512, "volume": 276842.0}, {"date": "2017-06-13", "close": 122.8212, "volume": 446239.0}, {"date": "2017-06-14", "close": 118.7712, "volume": 259652.0}, {"date": "2017-06-15", "close": 118.4112, "volume": 239005.0}, {"date": "2017-06-16", "close": 119.0412, "volume": 210050.0}, {"date": "2017-06-19", "close": 120.5412, "volume": 163812.0}, {"date": "2017-06-20", "close": 118.2012, "volume": 526350.0}, {"date": "2017-06-21", "close": 111.0011, "volume": 525845.0}, {"date": "2017-06-22", "close": 110.9411, "volume": 542574.0}, {"date": "2017-06-23", "close": 113.6411, "volume": 525463.0}, {"date": "2017-06-26", "close": 114.4511, "volume": 311628.0}, {"date": "2017-06-27", "close": 114.1211, "volume": 183525.0}, {"date": "2017-06-28", "close": 116.0412, "volume": 349676.0}, {"date": "2017-06-29", "close": 116.1312, "volume": 304279.0}, {"date": "2017-06-30", "close": 118.1112, "volume": 284520.0}, {"date": "2017-07-03", "close": 119.7612, "volume": 104489.0}, {"date": "2017-07-05", "close": 118.9212, "volume": 242440.0}, {"date": "2017-07-06", "close": 117.6312, "volume": 260824.0}, {"date": "2017-07-07", "close": 117.7812, "volume": 264339.0}, {"date": "2017-07-10", "close": 117.9312, "volume": 317097.0}, {"date": "2017-07-11", "close": 117.9312, "volume": 234970.0}, {"date": "2017-07-12", "close": 120.9012, "volume": 315319.0}, {"date": "2017-07-13", "close": 120.4212, "volume": 215244.0}, {"date": "2017-07-14", "close": 122.7312, "volume": 225549.0}, {"date": "2017-07-17", "close": 123.7212, "volume": 192056.0}, {"date": "2017-07-18", "close": 124.3512, "volume": 208114.0}, {"date": "2017-07-19", "close": 124.6812, "volume": 198721.0}, {"date": "2017-07-20", "close": 125.2513, "volume": 287337.0}, {"date": "2017-07-21", "close": 125.9113, "volume": 370014.0}, {"date": "2017-07-24", "close": 125.2513, "volume": 403502.0}, {"date": "2017-07-25", "close": 124.3812, "volume": 503863.0}, {"date": "2017-07-26", "close": 122.8512, "volume": 213567.0}, {"date": "2017-07-27", "close": 122.4912, "volume": 313495.0}, {"date": "2017-07-28", "close": 121.6512, "volume": 355515.0}, {"date": "2017-07-31", "close": 123.8412, "volume": 549179.0}, {"date": "2017-08-01", "close": 122.7912, "volume": 263371.0}, {"date": "2017-08-02", "close": 123.5412, "volume": 299476.0}, {"date": "2017-08-03", "close": 123.8112, "volume": 225824.0}, {"date": "2017-08-04", "close": 124.4112, "volume": 235248.0}, {"date": "2017-08-07", "close": 124.0812, "volume": 187433.0}, {"date": "2017-08-08", "close": 123.1512, "volume": 149474.0}, {"date": "2017-08-09", "close": 122.0412, "volume": 115973.0}, {"date": "2017-08-10", "close": 119.5512, "volume": 158480.0}, {"date": "2017-08-11", "close": 120.0312, "volume": 141979.0}, {"date": "2017-08-14", "close": 121.0512, "volume": 127498.0}, {"date": "2017-08-15", "close": 118.8912, "volume": 219101.0}, {"date": "2017-08-16", "close": 119.5212, "volume": 259117.0}, {"date": "2017-08-17", "close": 114.6611, "volume": 246385.0}, {"date": "2017-08-18", "close": 113.4611, "volume": 294047.0}, {"date": "2017-08-21", "close": 112.2311, "volume": 197096.0}, {"date": "2017-08-22", "close": 115.0512, "volume": 444024.0}, {"date": "2017-08-23", "close": 113.7011, "volume": 216392.0}, {"date": "2017-08-24", "close": 113.2211, "volume": 151386.0}, {"date": "2017-08-25", "close": 117.2412, "volume": 325586.0}, {"date": "2017-08-28", "close": 116.3712, "volume": 177980.0}, {"date": "2017-08-29", "close": 116.5212, "volume": 112584.0}, {"date": "2017-08-30", "close": 118.2912, "volume": 181594.0}, {"date": "2017-08-31", "close": 119.6412, "volume": 113369.0}, {"date": "2017-09-01", "close": 121.7712, "volume": 178000.0}, {"date": "2017-09-05", "close": 120.1212, "volume": 138740.0}, {"date": "2017-09-06", "close": 118.6812, "volume": 161130.0}, {"date": "2017-09-07", "close": 118.0812, "volume": 98560.0}, {"date": "2017-09-08", "close": 119.0412, "volume": 169823.0}, {"date": "2017-09-11", "close": 122.7612, "volume": 187375.0}, {"date": "2017-09-12", "close": 123.6012, "volume": 111961.0}, {"date": "2017-09-13", "close": 123.8712, "volume": 91811.0}, {"date": "2017-09-14", "close": 124.1112, "volume": 144723.0}, {"date": "2017-09-15", "close": 124.1112, "volume": 235386.0}, {"date": "2017-09-18", "close": 124.5612, "volume": 282078.0}, {"date": "2017-09-19", "close": 125.3113, "volume": 228345.0}, {"date": "2017-09-20", "close": 125.4913, "volume": 237839.0}, {"date": "2017-09-21", "close": 125.0713, "volume": 117878.0}, {"date": "2017-09-22", "close": 128.2213, "volume": 238600.0}, {"date": "2017-09-25", "close": 126.1813, "volume": 190034.0}, {"date": "2017-09-26", "close": 124.9512, "volume": 235833.0}, {"date": "2017-09-27", "close": 126.1813, "volume": 154135.0}, {"date": "2017-09-28", "close": 125.8213, "volume": 106487.0}, {"date": "2017-09-29", "close": 124.9212, "volume": 94720.0}, {"date": "2017-10-02", "close": 126.1513, "volume": 209605.0}, {"date": "2017-10-03", "close": 127.0513, "volume": 157939.0}, {"date": "2017-10-04", "close": 126.8413, "volume": 150116.0}, {"date": "2017-10-05", "close": 126.9013, "volume": 129353.0}, {"date": "2017-10-06", "close": 126.4813, "volume": 129403.0}, {"date": "2017-10-09", "close": 127.0513, "volume": 140335.0}, {"date": "2017-10-10", "close": 125.4613, "volume": 124976.0}, {"date": "2017-10-11", "close": 126.0913, "volume": 96156.0}, {"date": "2017-10-12", "close": 126.0913, "volume": 129443.0}, {"date": "2017-10-13", "close": 126.7813, "volume": 182637.0}, {"date": "2017-10-16", "close": 128.3713, "volume": 246696.0}, {"date": "2017-10-17", "close": 127.5013, "volume": 180907.0}, {"date": "2017-10-18", "close": 125.8513, "volume": 203567.0}, {"date": "2017-10-19", "close": 126.0013, "volume": 103706.0}, {"date": "2017-10-20", "close": 128.2513, "volume": 160335.0}, {"date": "2017-10-23", "close": 128.1313, "volume": 219408.0}, {"date": "2017-10-24", "close": 129.4813, "volume": 126318.0}, {"date": "2017-10-25", "close": 127.5613, "volume": 157246.0}, {"date": "2017-10-26", "close": 128.3413, "volume": 187967.0}, {"date": "2017-10-27", "close": 126.6613, "volume": 131028.0}, {"date": "2017-10-30", "close": 124.8312, "volume": 120812.0}, {"date": "2017-10-31", "close": 125.1313, "volume": 143490.0}, {"date": "2017-11-01", "close": 124.6812, "volume": 128567.0}, {"date": "2017-11-02", "close": 125.4313, "volume": 141827.0}, {"date": "2017-11-03", "close": 126.9913, "volume": 316690.0}, {"date": "2017-11-06", "close": 110.7611, "volume": 1242679.0}, {"date": "2017-11-07", "close": 110.8511, "volume": 579653.0}, {"date": "2017-11-08", "close": 110.2211, "volume": 531324.0}, {"date": "2017-11-09", "close": 108.5411, "volume": 496620.0}, {"date": "2017-11-10", "close": 109.5911, "volume": 345651.0}, {"date": "2017-11-13", "close": 108.7211, "volume": 239391.0}, {"date": "2017-11-14", "close": 105.9011, "volume": 565234.0}, {"date": "2017-11-15", "close": 104.641, "volume": 514909.0}, {"date": "2017-11-16", "close": 106.4711, "volume": 404125.0}, {"date": "2017-11-17", "close": 106.6211, "volume": 357465.0}, {"date": "2017-11-20", "close": 106.3211, "volume": 223499.0}, {"date": "2017-11-21", "close": 108.9011, "volume": 261642.0}, {"date": "2017-11-22", "close": 109.4111, "volume": 175311.0}, {"date": "2017-11-24", "close": 108.5111, "volume": 79447.0}, {"date": "2017-11-27", "close": 110.1611, "volume": 231924.0}, {"date": "2017-11-28", "close": 110.1611, "volume": 432488.0}, {"date": "2017-11-29", "close": 109.4711, "volume": 281914.0}, {"date": "2017-11-30", "close": 111.7811, "volume": 261225.0}, {"date": "2017-12-01", "close": 111.2411, "volume": 232334.0}, {"date": "2017-12-04", "close": 111.9911, "volume": 253388.0}, {"date": "2017-12-05", "close": 109.5911, "volume": 174246.0}, {"date": "2017-12-06", "close": 109.2311, "volume": 250691.0}, {"date": "2017-12-07", "close": 109.6511, "volume": 181433.0}, {"date": "2017-12-08", "close": 110.4311, "volume": 165260.0}, {"date": "2017-12-11", "close": 109.2011, "volume": 163113.0}, {"date": "2017-12-12", "close": 110.4011, "volume": 275916.0}, {"date": "2017-12-13", "close": 110.4311, "volume": 251474.0}, {"date": "2017-12-14", "close": 110.0711, "volume": 256721.0}, {"date": "2017-12-15", "close": 110.5811, "volume": 497433.0}, {"date": "2017-12-18", "close": 114.4811, "volume": 547751.0}, {"date": "2017-12-19", "close": 115.6212, "volume": 353270.0}, {"date": "2017-12-20", "close": 117.5112, "volume": 284223.0}, {"date": "2017-12-21", "close": 117.3612, "volume": 235824.0}, {"date": "2017-12-22", "close": 116.5512, "volume": 175547.0}, {"date": "2017-12-26", "close": 117.9012, "volume": 153851.0}, {"date": "2017-12-27", "close": 118.2612, "volume": 144954.0}, {"date": "2017-12-28", "close": 119.2512, "volume": 367960.0}, {"date": "2017-12-29", "close": 118.8612, "volume": 223151.0}, {"date": "2018-01-02", "close": 119.4612, "volume": 185542.0}, {"date": "2018-01-03", "close": 120.6312, "volume": 152412.0}, {"date": "2018-01-04", "close": 121.6812, "volume": 172655.0}, {"date": "2018-01-05", "close": 122.2512, "volume": 250600.0}, {"date": "2018-01-08", "close": 122.5812, "volume": 233452.0}, {"date": "2018-01-09", "close": 124.2312, "volume": 255078.0}, {"date": "2018-01-10", "close": 123.2712, "volume": 191799.0}, {"date": "2018-01-11", "close": 124.2312, "volume": 240748.0}, {"date": "2018-01-12", "close": 125.2813, "volume": 125117.0}, {"date": "2018-01-16", "close": 123.8112, "volume": 226110.0}, {"date": "2018-01-17", "close": 124.1712, "volume": 149143.0}, {"date": "2018-01-18", "close": 123.8112, "volume": 154783.0}, {"date": "2018-01-19", "close": 124.4112, "volume": 298812.0}, {"date": "2018-01-22", "close": 122.4912, "volume": 347353.0}, {"date": "2018-01-23", "close": 122.0112, "volume": 553911.0}, {"date": "2018-01-24", "close": 121.7112, "volume": 369345.0}, {"date": "2018-01-25", "close": 121.6812, "volume": 239744.0}, {"date": "2018-01-26", "close": 123.1212, "volume": 310634.0}, {"date": "2018-01-29", "close": 122.2212, "volume": 236595.0}, {"date": "2018-01-30", "close": 121.0812, "volume": 225207.0}, {"date": "2018-01-31", "close": 120.0612, "volume": 196867.0}, {"date": "2018-02-01", "close": 120.6012, "volume": 129084.0}, {"date": "2018-02-02", "close": 117.0012, "volume": 126783.0}, {"date": "2018-02-05", "close": 112.8911, "volume": 267853.0}, {"date": "2018-02-06", "close": 102.781, "volume": 1256259.0}, {"date": "2018-02-07", "close": 103.321, "volume": 832302.0}, {"date": "2018-02-08", "close": 98.851, "volume": 454982.0}, {"date": "2018-02-09", "close": 96.811, "volume": 416375.0}, {"date": "2018-02-12", "close": 99.121, "volume": 314882.0}, {"date": "2018-02-13", "close": 98.881, "volume": 354012.0}, {"date": "2018-02-14", "close": 99.661, "volume": 377575.0}, {"date": "2018-02-15", "close": 100.321, "volume": 507603.0}, {"date": "2018-02-16", "close": 99.871, "volume": 321740.0}, {"date": "2018-02-20", "close": 99.511, "volume": 231068.0}, {"date": "2018-02-21", "close": 100.081, "volume": 295355.0}, {"date": "2018-02-22", "close": 99.301, "volume": 162983.0}, {"date": "2018-02-23", "close": 99.331, "volume": 162222.0}, {"date": "2018-02-26", "close": 99.271, "volume": 287914.0}, {"date": "2018-02-27", "close": 98.611, "volume": 234967.0}, {"date": "2018-02-28", "close": 95.371, "volume": 431595.0}, {"date": "2018-03-01", "close": 95.131, "volume": 383046.0}, {"date": "2018-03-02", "close": 95.161, "volume": 364867.0}, {"date": "2018-03-05", "close": 96.781, "volume": 267188.0}, {"date": "2018-03-06", "close": 99.181, "volume": 264195.0}, {"date": "2018-03-07", "close": 98.281, "volume": 187833.0}, {"date": "2018-03-08", "close": 100.231, "volume": 161159.0}, {"date": "2018-03-09", "close": 101.341, "volume": 215440.0}, {"date": "2018-03-12", "close": 100.501, "volume": 151878.0}, {"date": "2018-03-13", "close": 99.931, "volume": 155393.0}, {"date": "2018-03-14", "close": 99.511, "volume": 318732.0}, {"date": "2018-03-15", "close": 97.651, "volume": 207788.0}, {"date": "2018-03-16", "close": 98.191, "volume": 265884.0}, {"date": "2018-03-19", "close": 97.021, "volume": 115953.0}, {"date": "2018-03-20", "close": 97.621, "volume": 168116.0}, {"date": "2018-03-21", "close": 97.741, "volume": 113696.0}, {"date": "2018-03-22", "close": 94.9809, "volume": 303097.0}, {"date": "2018-03-23", "close": 92.7609, "volume": 185133.0}, {"date": "2018-03-26", "close": 95.251, "volume": 258740.0}, {"date": "2018-03-27", "close": 93.1209, "volume": 245737.0}, {"date": "2018-03-28", "close": 93.2709, "volume": 153063.0}, {"date": "2018-03-29", "close": 95.701, "volume": 197955.0}, {"date": "2018-04-02", "close": 92.4009, "volume": 253503.0}, {"date": "2018-04-03", "close": 92.9109, "volume": 329196.0}, {"date": "2018-04-04", "close": 93.9309, "volume": 322471.0}, {"date": "2018-04-05", "close": 95.791, "volume": 164369.0}, {"date": "2018-04-06", "close": 91.2309, "volume": 180275.0}, {"date": "2018-04-09", "close": 90.0009, "volume": 238985.0}, {"date": "2018-04-10", "close": 93.0309, "volume": 223330.0}, {"date": "2018-04-11", "close": 94.1109, "volume": 229164.0}, {"date": "2018-04-12", "close": 94.2309, "volume": 163720.0}, {"date": "2018-04-13", "close": 94.8009, "volume": 201954.0}, {"date": "2018-04-16", "close": 96.241, "volume": 205718.0}, {"date": "2018-04-17", "close": 96.751, "volume": 254705.0}, {"date": "2018-04-18", "close": 97.651, "volume": 170035.0}, {"date": "2018-04-19", "close": 98.041, "volume": 186151.0}, {"date": "2018-04-20", "close": 97.531, "volume": 141407.0}, {"date": "2018-04-23", "close": 96.361, "volume": 154178.0}, {"date": "2018-04-24", "close": 94.7709, "volume": 197454.0}, {"date": "2018-04-25", "close": 95.911, "volume": 179836.0}, {"date": "2018-04-26", "close": 95.191, "volume": 144911.0}, {"date": "2018-04-27", "close": 94.5309, "volume": 109109.0}, {"date": "2018-04-30", "close": 93.0309, "volume": 156011.0}, {"date": "2018-05-01", "close": 92.4909, "volume": 344645.0}, {"date": "2018-05-02", "close": 91.2909, "volume": 379996.0}, {"date": "2018-05-03", "close": 89.8509, "volume": 608909.0}, {"date": "2018-05-04", "close": 93.3309, "volume": 328931.0}, {"date": "2018-05-07", "close": 95.281, "volume": 276340.0}, {"date": "2018-05-08", "close": 96.121, "volume": 210756.0}, {"date": "2018-05-09", "close": 96.991, "volume": 186539.0}, {"date": "2018-05-10", "close": 97.891, "volume": 316669.0}, {"date": "2018-05-11", "close": 97.201, "volume": 153631.0}, {"date": "2018-05-14", "close": 96.601, "volume": 159298.0}, {"date": "2018-05-15", "close": 96.031, "volume": 272932.0}, {"date": "2018-05-16", "close": 96.541, "volume": 183615.0}, {"date": "2018-05-17", "close": 97.621, "volume": 99503.0}, {"date": "2018-05-18", "close": 98.311, "volume": 129017.0}, {"date": "2018-05-21", "close": 100.111, "volume": 132064.0}, {"date": "2018-05-22", "close": 97.591, "volume": 202978.0}, {"date": "2018-05-23", "close": 97.321, "volume": 122506.0}, {"date": "2018-05-24", "close": 96.721, "volume": 111281.0}, {"date": "2018-05-25", "close": 94.5909, "volume": 176034.0}, {"date": "2018-05-29", "close": 94.0209, "volume": 343861.0}, {"date": "2018-05-30", "close": 96.661, "volume": 216818.0}, {"date": "2018-05-31", "close": 91.7409, "volume": 597082.0}, {"date": "2018-06-01", "close": 92.3109, "volume": 255805.0}, {"date": "2018-06-04", "close": 89.5209, "volume": 800363.0}, {"date": "2018-06-05", "close": 90.7809, "volume": 353188.0}, {"date": "2018-06-06", "close": 93.7209, "volume": 342098.0}, {"date": "2018-06-07", "close": 94.5909, "volume": 309522.0}, {"date": "2018-06-08", "close": 94.8309, "volume": 398863.0}, {"date": "2018-06-11", "close": 96.481, "volume": 399578.0}, {"date": "2018-06-12", "close": 95.791, "volume": 261904.0}, {"date": "2018-06-13", "close": 92.1009, "volume": 255248.0}, {"date": "2018-06-14", "close": 92.7609, "volume": 314542.0}, {"date": "2018-06-15", "close": 91.9509, "volume": 431788.0}, {"date": "2018-06-18", "close": 93.0009, "volume": 297468.0}, {"date": "2018-06-19", "close": 90.6009, "volume": 316674.0}, {"date": "2018-06-20", "close": 90.9609, "volume": 263091.0}, {"date": "2018-06-21", "close": 90.4509, "volume": 316804.0}, {"date": "2018-06-22", "close": 90.9609, "volume": 474265.0}, {"date": "2018-06-25", "close": 90.2409, "volume": 407845.0}, {"date": "2018-06-26", "close": 91.0509, "volume": 224125.0}, {"date": "2018-06-27", "close": 90.6909, "volume": 361174.0}, {"date": "2018-06-28", "close": 91.1109, "volume": 268709.0}, {"date": "2018-06-29", "close": 91.9509, "volume": 286124.0}, {"date": "2018-07-02", "close": 90.0909, "volume": 359284.0}, {"date": "2018-07-03", "close": 90.3309, "volume": 116018.0}, {"date": "2018-07-05", "close": 91.5609, "volume": 157429.0}, {"date": "2018-07-06", "close": 91.5309, "volume": 159836.0}, {"date": "2018-07-09", "close": 93.7209, "volume": 212686.0}, {"date": "2018-07-10", "close": 93.8409, "volume": 203478.0}, {"date": "2018-07-11", "close": 91.2309, "volume": 139009.0}, {"date": "2018-07-12", "close": 91.5009, "volume": 282043.0}, {"date": "2018-07-13", "close": 92.7909, "volume": 171919.0}, {"date": "2018-07-16", "close": 90.0609, "volume": 220839.0}, {"date": "2018-07-17", "close": 90.5709, "volume": 228111.0}, {"date": "2018-07-18", "close": 91.0509, "volume": 206551.0}, {"date": "2018-07-19", "close": 92.0409, "volume": 173127.0}, {"date": "2018-07-20", "close": 90.6009, "volume": 285827.0}, {"date": "2018-07-23", "close": 89.7009, "volume": 382352.0}, {"date": "2018-07-24", "close": 90.6609, "volume": 293750.0}, {"date": "2018-07-25", "close": 91.6209, "volume": 206721.0}, {"date": "2018-07-26", "close": 92.6709, "volume": 185168.0}, {"date": "2018-07-27", "close": 93.0009, "volume": 201378.0}, {"date": "2018-07-30", "close": 93.8709, "volume": 347080.0}, {"date": "2018-07-31", "close": 96.901, "volume": 174898.0}, {"date": "2018-08-01", "close": 94.8909, "volume": 228031.0}, {"date": "2018-08-02", "close": 94.5609, "volume": 157425.0}, {"date": "2018-08-03", "close": 95.911, "volume": 431719.0}, {"date": "2018-08-06", "close": 99.541, "volume": 601949.0}, {"date": "2018-08-07", "close": 101.191, "volume": 403957.0}, {"date": "2018-08-08", "close": 99.841, "volume": 173863.0}, {"date": "2018-08-09", "close": 99.211, "volume": 212513.0}, {"date": "2018-08-10", "close": 96.691, "volume": 221117.0}, {"date": "2018-08-13", "close": 94.6509, "volume": 258115.0}, {"date": "2018-08-14", "close": 94.5009, "volume": 126638.0}, {"date": "2018-08-15", "close": 93.3009, "volume": 175841.0}, {"date": "2018-08-16", "close": 94.5909, "volume": 143957.0}, {"date": "2018-08-17", "close": 98.071, "volume": 215461.0}, {"date": "2018-08-20", "close": 99.901, "volume": 206815.0}, {"date": "2018-08-21", "close": 101.221, "volume": 226232.0}, {"date": "2018-08-22", "close": 101.851, "volume": 203371.0}, {"date": "2018-08-23", "close": 100.981, "volume": 159651.0}, {"date": "2018-08-24", "close": 102.001, "volume": 176453.0}, {"date": "2018-08-27", "close": 104.371, "volume": 193845.0}, {"date": "2018-08-28", "close": 104.461, "volume": 198893.0}, {"date": "2018-08-29", "close": 106.0811, "volume": 150938.0}, {"date": "2018-08-30", "close": 105.0911, "volume": 202789.0}, {"date": "2018-08-31", "close": 104.761, "volume": 93542.0}, {"date": "2018-09-04", "close": 106.5611, "volume": 281782.0}, {"date": "2018-09-05", "close": 108.3311, "volume": 309704.0}, {"date": "2018-09-06", "close": 106.0811, "volume": 143360.0}, {"date": "2018-09-07", "close": 106.3211, "volume": 125479.0}, {"date": "2018-09-10", "close": 107.0111, "volume": 110361.0}, {"date": "2018-09-11", "close": 106.6511, "volume": 336931.0}, {"date": "2018-09-12", "close": 103.891, "volume": 240423.0}, {"date": "2018-09-13", "close": 105.6311, "volume": 154277.0}, {"date": "2018-09-14", "close": 106.8011, "volume": 170026.0}, {"date": "2018-09-17", "close": 106.3511, "volume": 202484.0}, {"date": "2018-09-18", "close": 107.7311, "volume": 128670.0}, {"date": "2018-09-19", "close": 109.1111, "volume": 216669.0}, {"date": "2018-09-20", "close": 109.4711, "volume": 353951.0}, {"date": "2018-09-21", "close": 109.4111, "volume": 309362.0}, {"date": "2018-09-24", "close": 108.0311, "volume": 143073.0}, {"date": "2018-09-25", "close": 108.1511, "volume": 169715.0}, {"date": "2018-09-26", "close": 107.1911, "volume": 142909.0}, {"date": "2018-09-27", "close": 108.0311, "volume": 342544.0}, {"date": "2018-09-28", "close": 108.1811, "volume": 234890.0}, {"date": "2018-10-01", "close": 108.8711, "volume": 235760.0}, {"date": "2018-10-02", "close": 109.2611, "volume": 185733.0}, {"date": "2018-10-03", "close": 109.5611, "volume": 235321.0}, {"date": "2018-10-04", "close": 108.4811, "volume": 137550.0}, {"date": "2018-10-05", "close": 106.2911, "volume": 128154.0}, {"date": "2018-10-08", "close": 106.7411, "volume": 172549.0}, {"date": "2018-10-09", "close": 104.161, "volume": 235420.0}, {"date": "2018-10-10", "close": 98.851, "volume": 276061.0}, {"date": "2018-10-11", "close": 96.211, "volume": 319333.0}, {"date": "2018-10-12", "close": 96.871, "volume": 224613.0}, {"date": "2018-10-15", "close": 97.291, "volume": 228548.0}, {"date": "2018-10-16", "close": 99.631, "volume": 309633.0}, {"date": "2018-10-17", "close": 99.541, "volume": 145763.0}, {"date": "2018-10-18", "close": 95.581, "volume": 255381.0}, {"date": "2018-10-19", "close": 93.2709, "volume": 201145.0}, {"date": "2018-10-22", "close": 92.6409, "volume": 186159.0}, {"date": "2018-10-23", "close": 90.9009, "volume": 432603.0}, {"date": "2018-10-24", "close": 83.7308, "volume": 457746.0}, {"date": "2018-10-25", "close": 82.6808, "volume": 1126965.0}, {"date": "2018-10-26", "close": 83.4908, "volume": 397424.0}, {"date": "2018-10-29", "close": 84.1208, "volume": 519642.0}, {"date": "2018-10-30", "close": 84.4208, "volume": 358084.0}, {"date": "2018-10-31", "close": 84.0908, "volume": 466886.0}, {"date": "2018-11-01", "close": 86.5509, "volume": 565251.0}, {"date": "2018-11-02", "close": 86.7909, "volume": 266961.0}, {"date": "2018-11-05", "close": 84.6608, "volume": 334950.0}, {"date": "2018-11-06", "close": 86.8809, "volume": 273930.0}, {"date": "2018-11-07", "close": 87.0909, "volume": 245468.0}, {"date": "2018-11-08", "close": 86.1909, "volume": 144464.0}, {"date": "2018-11-09", "close": 84.2708, "volume": 440682.0}, {"date": "2018-11-12", "close": 83.4008, "volume": 235658.0}, {"date": "2018-11-13", "close": 81.8408, "volume": 184938.0}, {"date": "2018-11-14", "close": 81.4808, "volume": 199517.0}, {"date": "2018-11-15", "close": 83.1608, "volume": 207245.0}, {"date": "2018-11-16", "close": 83.9408, "volume": 239419.0}, {"date": "2018-11-19", "close": 71.1607, "volume": 1928790.0}, {"date": "2018-11-20", "close": 72.0307, "volume": 1197310.0}, {"date": "2018-11-21", "close": 74.0407, "volume": 792185.0}, {"date": "2018-11-23", "close": 73.2907, "volume": 252804.0}, {"date": "2018-11-26", "close": 73.8307, "volume": 520561.0}, {"date": "2018-11-27", "close": 71.6107, "volume": 454439.0}, {"date": "2018-11-28", "close": 72.9007, "volume": 874311.0}, {"date": "2018-11-29", "close": 75.0908, "volume": 901334.0}, {"date": "2018-11-30", "close": 74.8207, "volume": 498535.0}, {"date": "2018-12-03", "close": 76.7108, "volume": 345087.0}, {"date": "2018-12-04", "close": 72.8107, "volume": 629273.0}, {"date": "2018-12-06", "close": 71.7007, "volume": 547647.0}, {"date": "2018-12-07", "close": 69.1507, "volume": 584243.0}, {"date": "2018-12-10", "close": 68.2507, "volume": 436944.0}, {"date": "2018-12-11", "close": 66.1207, "volume": 639376.0}, {"date": "2018-12-12", "close": 67.8307, "volume": 603304.0}, {"date": "2018-12-13", "close": 64.8006, "volume": 482364.0}, {"date": "2018-12-14", "close": 63.0606, "volume": 540306.0}, {"date": "2018-12-17", "close": 61.6506, "volume": 523058.0}, {"date": "2018-12-18", "close": 62.8206, "volume": 718744.0}, {"date": "2018-12-19", "close": 63.0606, "volume": 882524.0}, {"date": "2018-12-20", "close": 60.6606, "volume": 553412.0}, {"date": "2018-12-21", "close": 59.7906, "volume": 549881.0}, {"date": "2018-12-24", "close": 57.6006, "volume": 162736.0}, {"date": "2018-12-26", "close": 61.0506, "volume": 381129.0}, {"date": "2018-12-27", "close": 60.7806, "volume": 487238.0}, {"date": "2018-12-28", "close": 61.0506, "volume": 452055.0}, {"date": "2018-12-31", "close": 62.7006, "volume": 357224.0}, {"date": "2019-01-02", "close": 62.7306, "volume": 343929.0}, {"date": "2019-01-03", "close": 60.5706, "volume": 272390.0}, {"date": "2019-01-04", "close": 63.4506, "volume": 352890.0}, {"date": "2019-01-07", "close": 65.6107, "volume": 633051.0}, {"date": "2019-01-08", "close": 62.4306, "volume": 3128462.0}, {"date": "2019-01-09", "close": 63.4806, "volume": 4439602.0}, {"date": "2019-01-10", "close": 65.6707, "volume": 1711251.0}, {"date": "2019-01-11", "close": 65.8207, "volume": 574164.0}, {"date": "2019-01-14", "close": 66.3607, "volume": 987407.0}, {"date": "2019-01-15", "close": 65.8807, "volume": 463426.0}, {"date": "2019-01-16", "close": 66.3607, "volume": 405536.0}, {"date": "2019-01-17", "close": 68.1907, "volume": 516749.0}, {"date": "2019-01-18", "close": 71.6407, "volume": 962617.0}, {"date": "2019-01-22", "close": 70.5307, "volume": 935667.0}, {"date": "2019-01-23", "close": 69.6307, "volume": 566000.0}, {"date": "2019-01-24", "close": 72.4807, "volume": 589034.0}, {"date": "2019-01-25", "close": 74.0707, "volume": 839786.0}, {"date": "2019-01-28", "close": 71.8507, "volume": 545322.0}, {"date": "2019-01-29", "close": 74.0707, "volume": 478679.0}, {"date": "2019-01-30", "close": 75.0308, "volume": 512822.0}, {"date": "2019-01-31", "close": 74.2507, "volume": 521403.0}, {"date": "2019-02-01", "close": 74.5807, "volume": 320641.0}, {"date": "2019-02-04", "close": 75.7208, "volume": 424290.0}, {"date": "2019-02-05", "close": 75.3608, "volume": 458719.0}, {"date": "2019-02-06", "close": 75.2408, "volume": 488645.0}, {"date": "2019-02-07", "close": 73.0807, "volume": 1255896.0}, {"date": "2019-02-08", "close": 72.4207, "volume": 284684.0}, {"date": "2019-02-11", "close": 73.1707, "volume": 316448.0}, {"date": "2019-02-12", "close": 73.9507, "volume": 670031.0}, {"date": "2019-02-13", "close": 78.5108, "volume": 1484601.0}, {"date": "2019-02-14", "close": 77.8508, "volume": 517872.0}, {"date": "2019-02-15", "close": 78.9608, "volume": 424994.0}, {"date": "2019-02-19", "close": 80.6708, "volume": 404845.0}, {"date": "2019-02-20", "close": 81.2108, "volume": 334572.0}, {"date": "2019-02-21", "close": 80.0708, "volume": 411184.0}, {"date": "2019-02-22", "close": 80.5208, "volume": 213367.0}, {"date": "2019-02-25", "close": 80.6408, "volume": 486631.0}, {"date": "2019-02-26", "close": 80.4608, "volume": 350089.0}, {"date": "2019-02-27", "close": 80.1608, "volume": 300189.0}, {"date": "2019-02-28", "close": 79.3808, "volume": 222929.0}, {"date": "2019-03-01", "close": 79.5608, "volume": 281550.0}, {"date": "2019-03-04", "close": 79.4108, "volume": 310685.0}, {"date": "2019-03-05", "close": 78.9308, "volume": 528340.0}, {"date": "2019-03-06", "close": 78.0608, "volume": 859203.0}, {"date": "2019-03-07", "close": 77.8208, "volume": 928274.0}, {"date": "2019-03-08", "close": 78.5108, "volume": 459204.0}, {"date": "2019-03-11", "close": 82.5008, "volume": 1566076.0}, {"date": "2019-03-12", "close": 85.1109, "volume": 1493091.0}, {"date": "2019-03-13", "close": 85.8009, "volume": 1689445.0}, {"date": "2019-03-14", "close": 84.6908, "volume": 1079409.0}, {"date": "2019-03-15", "close": 85.0209, "volume": 5600511.0}, {"date": "2019-03-18", "close": 87.8409, "volume": 964622.0}, {"date": "2019-03-19", "close": 87.6909, "volume": 773418.0}, {"date": "2019-03-20", "close": 87.7509, "volume": 603654.0}, {"date": "2019-03-21", "close": 87.6909, "volume": 780967.0}, {"date": "2019-03-22", "close": 83.5808, "volume": 767680.0}, {"date": "2019-03-25", "close": 83.9108, "volume": 541947.0}, {"date": "2019-03-26", "close": 85.2009, "volume": 571409.0}, {"date": "2019-03-27", "close": 85.4409, "volume": 419334.0}, {"date": "2019-03-28", "close": 86.1309, "volume": 482657.0}, {"date": "2019-03-29", "close": 89.0409, "volume": 1225187.0}, {"date": "2019-04-01", "close": 90.4509, "volume": 676444.0}, {"date": "2019-04-02", "close": 90.2709, "volume": 676353.0}, {"date": "2019-04-03", "close": 89.5509, "volume": 814618.0}, {"date": "2019-04-04", "close": 90.7209, "volume": 628914.0}, {"date": "2019-04-05", "close": 91.8309, "volume": 1006680.0}, {"date": "2019-04-08", "close": 91.7709, "volume": 807982.0}, {"date": "2019-04-09", "close": 89.9409, "volume": 397652.0}, {"date": "2019-04-10", "close": 90.1209, "volume": 496343.0}, {"date": "2019-04-11", "close": 91.3809, "volume": 433621.0}, {"date": "2019-04-12", "close": 91.3809, "volume": 435716.0}, {"date": "2019-04-15", "close": 91.2909, "volume": 247093.0}, {"date": "2019-04-16", "close": 91.9809, "volume": 287934.0}, {"date": "2019-04-17", "close": 91.2009, "volume": 232215.0}, {"date": "2019-04-18", "close": 91.1109, "volume": 354245.0}, {"date": "2019-04-22", "close": 90.6609, "volume": 432813.0}, {"date": "2019-04-23", "close": 91.0809, "volume": 517477.0}, {"date": "2019-04-24", "close": 91.4709, "volume": 422297.0}, {"date": "2019-04-25", "close": 87.5109, "volume": 607235.0}, {"date": "2019-04-26", "close": 89.0709, "volume": 388096.0}, {"date": "2019-04-29", "close": 90.8109, "volume": 307431.0}, {"date": "2019-04-30", "close": 90.5109, "volume": 517198.0}, {"date": "2019-05-01", "close": 89.9409, "volume": 388712.0}, {"date": "2019-05-02", "close": 89.2509, "volume": 333357.0}, {"date": "2019-05-03", "close": 90.8109, "volume": 899998.0}, {"date": "2019-05-06", "close": 88.9809, "volume": 580493.0}, {"date": "2019-05-07", "close": 85.0209, "volume": 694629.0}, {"date": "2019-05-08", "close": 80.9708, "volume": 1213926.0}, {"date": "2019-05-09", "close": 80.3108, "volume": 1110579.0}, {"date": "2019-05-10", "close": 81.1208, "volume": 1302159.0}, {"date": "2019-05-13", "close": 79.5008, "volume": 1247420.0}, {"date": "2019-05-14", "close": 77.7908, "volume": 934268.0}, {"date": "2019-05-15", "close": 79.4708, "volume": 937233.0}, {"date": "2019-05-16", "close": 82.3208, "volume": 1153014.0}, {"date": "2019-05-17", "close": 80.7008, "volume": 761878.0}, {"date": "2019-05-20", "close": 81.9008, "volume": 617273.0}, {"date": "2019-05-21", "close": 83.1308, "volume": 595451.0}, {"date": "2019-05-22", "close": 79.2608, "volume": 477448.0}, {"date": "2019-05-23", "close": 75.3308, "volume": 701306.0}, {"date": "2019-05-24", "close": 75.2108, "volume": 312532.0}, {"date": "2019-05-28", "close": 75.6308, "volume": 566423.0}, {"date": "2019-05-29", "close": 76.5608, "volume": 772775.0}, {"date": "2019-05-30", "close": 77.4308, "volume": 491671.0}, {"date": "2019-05-31", "close": 75.3008, "volume": 697544.0}, {"date": "2019-06-03", "close": 77.7608, "volume": 510402.0}, {"date": "2019-06-04", "close": 80.7908, "volume": 511580.0}, {"date": "2019-06-05", "close": 80.8808, "volume": 463122.0}, {"date": "2019-06-06", "close": 80.1908, "volume": 552469.0}, {"date": "2019-06-07", "close": 81.0608, "volume": 272917.0}, {"date": "2019-06-10", "close": 81.0008, "volume": 258023.0}, {"date": "2019-06-11", "close": 80.0108, "volume": 462807.0}, {"date": "2019-06-12", "close": 78.2108, "volume": 633066.0}, {"date": "2019-06-13", "close": 77.9108, "volume": 738483.0}, {"date": "2019-06-14", "close": 76.2008, "volume": 706756.0}, {"date": "2019-06-17", "close": 75.4808, "volume": 304487.0}, {"date": "2019-06-18", "close": 79.1108, "volume": 450941.0}, {"date": "2019-06-19", "close": 79.8908, "volume": 399155.0}, {"date": "2019-06-20", "close": 81.8108, "volume": 265025.0}, {"date": "2019-06-21", "close": 81.1508, "volume": 441532.0}, {"date": "2019-06-24", "close": 79.6208, "volume": 456444.0}, {"date": "2019-06-25", "close": 79.5008, "volume": 379403.0}, {"date": "2019-06-26", "close": 80.4908, "volume": 247564.0}, {"date": "2019-06-27", "close": 81.2108, "volume": 440297.0}, {"date": "2019-06-28", "close": 84.0908, "volume": 523509.0}, {"date": "2019-07-01", "close": 82.8308, "volume": 529048.0}, {"date": "2019-07-02", "close": 81.1208, "volume": 371400.0}, {"date": "2019-07-03", "close": 81.6008, "volume": 190713.0}, {"date": "2019-07-05", "close": 81.0608, "volume": 340910.0}, {"date": "2019-07-08", "close": 80.1908, "volume": 391046.0}, {"date": "2019-07-09", "close": 78.9008, "volume": 294246.0}, {"date": "2019-07-10", "close": 78.5408, "volume": 327529.0}, {"date": "2019-07-11", "close": 79.0208, "volume": 332544.0}, {"date": "2019-07-12", "close": 81.4208, "volume": 407229.0}, {"date": "2019-07-15", "close": 81.3008, "volume": 378685.0}, {"date": "2019-07-16", "close": 82.5608, "volume": 406399.0}, {"date": "2019-07-17", "close": 80.2208, "volume": 308858.0}, {"date": "2019-07-18", "close": 79.6808, "volume": 382964.0}, {"date": "2019-07-19", "close": 81.9908, "volume": 634910.0}, {"date": "2019-07-22", "close": 81.0308, "volume": 514120.0}, {"date": "2019-07-23", "close": 84.9308, "volume": 397599.0}, {"date": "2019-07-24", "close": 87.4209, "volume": 392398.0}, {"date": "2019-07-25", "close": 85.2909, "volume": 269445.0}, {"date": "2019-07-26", "close": 85.4709, "volume": 218272.0}, {"date": "2019-07-29", "close": 84.4208, "volume": 226595.0}, {"date": "2019-07-30", "close": 84.4508, "volume": 516970.0}, {"date": "2019-07-31", "close": 83.0408, "volume": 435099.0}, {"date": "2019-08-01", "close": 78.7508, "volume": 442695.0}, {"date": "2019-08-02", "close": 76.2908, "volume": 638485.0}, {"date": "2019-08-05", "close": 74.1307, "volume": 939555.0}, {"date": "2019-08-06", "close": 85.3509, "volume": 1480609.0}, {"date": "2019-08-07", "close": 80.0108, "volume": 848909.0}, {"date": "2019-08-08", "close": 79.9508, "volume": 638613.0}, {"date": "2019-08-09", "close": 78.0308, "volume": 407367.0}, {"date": "2019-08-12", "close": 77.5508, "volume": 287690.0}, {"date": "2019-08-13", "close": 78.9608, "volume": 342032.0}, {"date": "2019-08-14", "close": 76.3808, "volume": 319975.0}, {"date": "2019-08-15", "close": 75.9908, "volume": 369747.0}, {"date": "2019-08-16", "close": 79.1408, "volume": 344530.0}, {"date": "2019-08-19", "close": 80.5508, "volume": 216724.0}, {"date": "2019-08-20", "close": 79.8608, "volume": 172303.0}, {"date": "2019-08-21", "close": 80.7008, "volume": 215497.0}, {"date": "2019-08-22", "close": 80.2208, "volume": 167628.0}, {"date": "2019-08-23", "close": 77.7308, "volume": 923448.0}, {"date": "2019-08-26", "close": 76.3208, "volume": 270264.0}, {"date": "2019-08-27", "close": 74.3107, "volume": 300812.0}, {"date": "2019-08-28", "close": 75.9608, "volume": 384119.0}, {"date": "2019-08-29", "close": 80.0408, "volume": 351194.0}, {"date": "2019-08-30", "close": 81.6008, "volume": 266989.0}, {"date": "2019-09-03", "close": 78.5108, "volume": 444091.0}, {"date": "2019-09-04", "close": 80.3108, "volume": 377415.0}, {"date": "2019-09-05", "close": 85.3209, "volume": 262176.0}, {"date": "2019-09-06", "close": 85.9509, "volume": 458888.0}, {"date": "2019-09-09", "close": 87.0609, "volume": 492905.0}, {"date": "2019-09-10", "close": 88.8309, "volume": 692179.0}, {"date": "2019-09-11", "close": 92.2509, "volume": 361787.0}, {"date": "2019-09-12", "close": 91.5009, "volume": 499216.0}, {"date": "2019-09-13", "close": 91.7709, "volume": 688380.0}, {"date": "2019-09-16", "close": 91.5309, "volume": 579513.0}, {"date": "2019-09-17", "close": 88.5909, "volume": 299626.0}, {"date": "2019-09-18", "close": 86.4609, "volume": 565539.0}, {"date": "2019-09-19", "close": 86.4009, "volume": 433446.0}, {"date": "2019-09-20", "close": 85.5009, "volume": 1140488.0}, {"date": "2019-09-23", "close": 85.7409, "volume": 314722.0}, {"date": "2019-09-24", "close": 83.4908, "volume": 313800.0}, {"date": "2019-09-25", "close": 85.4109, "volume": 357129.0}, {"date": "2019-09-26", "close": 84.6908, "volume": 253960.0}, {"date": "2019-09-27", "close": 85.8609, "volume": 309253.0}, {"date": "2019-09-30", "close": 87.1809, "volume": 507633.0}, {"date": "2019-10-01", "close": 84.6608, "volume": 538298.0}, {"date": "2019-10-02", "close": 83.7008, "volume": 290891.0}, {"date": "2019-10-03", "close": 84.7208, "volume": 300292.0}, {"date": "2019-10-04", "close": 85.5909, "volume": 375318.0}, {"date": "2019-10-07", "close": 84.0008, "volume": 278530.0}, {"date": "2019-10-08", "close": 80.7608, "volume": 376488.0}, {"date": "2019-10-09", "close": 80.2808, "volume": 349771.0}, {"date": "2019-10-10", "close": 81.6908, "volume": 206379.0}, {"date": "2019-10-11", "close": 86.7909, "volume": 528764.0}, {"date": "2019-10-14", "close": 85.6509, "volume": 280202.0}, {"date": "2019-10-15", "close": 87.0009, "volume": 249209.0}, {"date": "2019-10-16", "close": 86.7309, "volume": 335513.0}, {"date": "2019-10-17", "close": 89.7609, "volume": 390538.0}, {"date": "2019-10-18", "close": 90.5109, "volume": 375812.0}, {"date": "2019-10-21", "close": 91.8309, "volume": 382901.0}, {"date": "2019-10-22", "close": 93.9009, "volume": 392854.0}, {"date": "2019-10-23", "close": 95.701, "volume": 1427860.0}, {"date": "2019-10-24", "close": 94.8309, "volume": 315369.0}, {"date": "2019-10-25", "close": 97.531, "volume": 755018.0}, {"date": "2019-10-28", "close": 96.241, "volume": 367889.0}, {"date": "2019-10-29", "close": 97.051, "volume": 570083.0}, {"date": "2019-10-30", "close": 95.401, "volume": 658887.0}, {"date": "2019-10-31", "close": 100.801, "volume": 1228900.0}, {"date": "2019-11-01", "close": 104.521, "volume": 1384216.0}, {"date": "2019-11-04", "close": 108.3011, "volume": 902343.0}, {"date": "2019-11-05", "close": 106.4111, "volume": 722012.0}, {"date": "2019-11-06", "close": 102.391, "volume": 1160111.0}, {"date": "2019-11-07", "close": 102.871, "volume": 565086.0}, {"date": "2019-11-08", "close": 102.511, "volume": 395273.0}, {"date": "2019-11-11", "close": 102.061, "volume": 308812.0}, {"date": "2019-11-12", "close": 102.211, "volume": 443842.0}, {"date": "2019-11-13", "close": 101.461, "volume": 392331.0}, {"date": "2019-11-14", "close": 100.201, "volume": 522027.0}, {"date": "2019-11-15", "close": 100.621, "volume": 235099.0}, {"date": "2019-11-18", "close": 100.081, "volume": 361822.0}, {"date": "2019-11-19", "close": 100.291, "volume": 489134.0}, {"date": "2019-11-20", "close": 98.881, "volume": 381087.0}, {"date": "2019-11-21", "close": 98.131, "volume": 315716.0}, {"date": "2019-11-22", "close": 98.281, "volume": 284937.0}, {"date": "2019-11-25", "close": 102.031, "volume": 1013552.0}, {"date": "2019-11-26", "close": 103.111, "volume": 505767.0}, {"date": "2019-11-27", "close": 103.021, "volume": 670373.0}, {"date": "2019-11-29", "close": 101.101, "volume": 141033.0}, {"date": "2019-12-02", "close": 99.961, "volume": 300711.0}, {"date": "2019-12-03", "close": 100.291, "volume": 328522.0}, {"date": "2019-12-04", "close": 102.361, "volume": 800811.0}, {"date": "2019-12-05", "close": 103.861, "volume": 340533.0}, {"date": "2019-12-06", "close": 104.551, "volume": 615621.0}, {"date": "2019-12-09", "close": 103.621, "volume": 305648.0}, {"date": "2019-12-10", "close": 102.901, "volume": 519350.0}, {"date": "2019-12-11", "close": 105.5711, "volume": 261709.0}, {"date": "2019-12-12", "close": 107.2511, "volume": 297365.0}, {"date": "2019-12-13", "close": 105.3311, "volume": 412505.0}, {"date": "2019-12-16", "close": 103.651, "volume": 501691.0}, {"date": "2019-12-17", "close": 103.141, "volume": 821807.0}, {"date": "2019-12-18", "close": 107.1011, "volume": 711959.0}, {"date": "2019-12-19", "close": 105.6611, "volume": 396748.0}, {"date": "2019-12-20", "close": 106.7111, "volume": 764402.0}, {"date": "2019-12-23", "close": 107.9711, "volume": 259657.0}, {"date": "2019-12-24", "close": 108.3011, "volume": 175907.0}, {"date": "2019-12-26", "close": 109.3811, "volume": 208724.0}, {"date": "2019-12-27", "close": 108.9011, "volume": 233614.0}, {"date": "2019-12-30", "close": 108.4211, "volume": 332478.0}, {"date": "2019-12-31", "close": 109.1411, "volume": 378608.0}, {"date": "2020-01-02", "close": 111.0311, "volume": 370764.0}, {"date": "2020-01-03", "close": 110.8211, "volume": 275038.0}, {"date": "2020-01-06", "close": 111.3011, "volume": 321998.0}, {"date": "2020-01-07", "close": 112.9211, "volume": 816195.0}, {"date": "2020-01-08", "close": 112.5611, "volume": 323215.0}, {"date": "2020-01-09", "close": 112.7711, "volume": 280574.0}, {"date": "2020-01-10", "close": 110.7911, "volume": 192191.0}, {"date": "2020-01-13", "close": 113.1611, "volume": 317639.0}, {"date": "2020-01-14", "close": 112.5011, "volume": 482731.0}, {"date": "2020-01-15", "close": 111.8711, "volume": 199855.0}, {"date": "2020-01-16", "close": 114.6911, "volume": 572325.0}, {"date": "2020-01-17", "close": 114.2111, "volume": 316438.0}, {"date": "2020-01-21", "close": 111.5111, "volume": 283149.0}, {"date": "2020-01-22", "close": 110.5211, "volume": 273961.0}, {"date": "2020-01-23", "close": 112.2011, "volume": 443491.0}, {"date": "2020-01-24", "close": 111.3611, "volume": 294984.0}, {"date": "2020-01-27", "close": 108.1811, "volume": 263030.0}, {"date": "2020-01-28", "close": 110.2511, "volume": 280981.0}, {"date": "2020-01-29", "close": 112.2011, "volume": 468363.0}, {"date": "2020-01-30", "close": 110.5211, "volume": 381013.0}, {"date": "2020-01-31", "close": 105.4811, "volume": 433991.0}, {"date": "2020-02-03", "close": 108.0611, "volume": 433748.0}, {"date": "2020-02-04", "close": 110.5211, "volume": 266368.0}, {"date": "2020-02-05", "close": 113.4911, "volume": 215990.0}, {"date": "2020-02-06", "close": 112.1111, "volume": 263494.0}, {"date": "2020-02-07", "close": 109.1411, "volume": 365109.0}, {"date": "2020-02-10", "close": 108.6911, "volume": 264007.0}, {"date": "2020-02-11", "close": 109.9211, "volume": 198963.0}, {"date": "2020-02-12", "close": 111.9311, "volume": 248641.0}, {"date": "2020-02-13", "close": 111.0611, "volume": 219001.0}, {"date": "2020-02-14", "close": 109.9211, "volume": 226569.0}, {"date": "2020-02-18", "close": 109.3211, "volume": 152501.0}, {"date": "2020-02-19", "close": 109.3811, "volume": 225443.0}, {"date": "2020-02-20", "close": 109.9511, "volume": 264318.0}, {"date": "2020-02-21", "close": 116.7012, "volume": 936849.0}, {"date": "2020-02-24", "close": 113.0111, "volume": 896989.0}, {"date": "2020-02-25", "close": 107.6411, "volume": 867882.0}, {"date": "2020-02-26", "close": 104.341, "volume": 791914.0}, {"date": "2020-02-27", "close": 100.321, "volume": 672528.0}, {"date": "2020-02-28", "close": 100.411, "volume": 523745.0}, {"date": "2020-03-02", "close": 102.721, "volume": 462452.0}, {"date": "2020-03-03", "close": 100.801, "volume": 460034.0}, {"date": "2020-03-04", "close": 105.6011, "volume": 401583.0}, {"date": "2020-03-05", "close": 96.661, "volume": 518456.0}, {"date": "2020-03-06", "close": 91.1109, "volume": 645400.0}, {"date": "2020-03-09", "close": 78.6608, "volume": 998996.0}, {"date": "2020-03-10", "close": 85.3209, "volume": 392798.0}, {"date": "2020-03-11", "close": 76.9208, "volume": 552985.0}, {"date": "2020-03-12", "close": 64.1106, "volume": 818862.0}, {"date": "2020-03-13", "close": 70.5007, "volume": 634470.0}, {"date": "2020-03-16", "close": 59.4906, "volume": 741113.0}, {"date": "2020-03-17", "close": 59.1006, "volume": 931750.0}, {"date": "2020-03-18", "close": 43.9204, "volume": 1275858.0}, {"date": "2020-03-19", "close": 48.0005, "volume": 1857777.0}, {"date": "2020-03-20", "close": 49.2005, "volume": 1851302.0}, {"date": "2020-03-23", "close": 45.0005, "volume": 1265031.0}, {"date": "2020-03-24", "close": 51.1205, "volume": 816085.0}, {"date": "2020-03-25", "close": 58.1706, "volume": 927902.0}, {"date": "2020-03-26", "close": 62.7306, "volume": 1087800.0}, {"date": "2020-03-27", "close": 56.7906, "volume": 595426.0}, {"date": "2020-03-30", "close": 58.4706, "volume": 583514.0}, {"date": "2020-03-31", "close": 59.4006, "volume": 554029.0}, {"date": "2020-04-01", "close": 52.1105, "volume": 715214.0}, {"date": "2020-04-02", "close": 54.5105, "volume": 614716.0}, {"date": "2020-04-03", "close": 48.8705, "volume": 794387.0}, {"date": "2020-04-06", "close": 60.3606, "volume": 703977.0}, {"date": "2020-04-07", "close": 61.5906, "volume": 589041.0}, {"date": "2020-04-08", "close": 68.7007, "volume": 525896.0}, {"date": "2020-04-09", "close": 68.7607, "volume": 636035.0}, {"date": "2020-04-13", "close": 67.5007, "volume": 403790.0}, {"date": "2020-04-14", "close": 69.3607, "volume": 408707.0}, {"date": "2020-04-15", "close": 63.3906, "volume": 452240.0}, {"date": "2020-04-16", "close": 64.3506, "volume": 639509.0}, {"date": "2020-04-17", "close": 69.8107, "volume": 433996.0}, {"date": "2020-04-20", "close": 69.7207, "volume": 643229.0}, {"date": "2020-04-21", "close": 67.4107, "volume": 275878.0}, {"date": "2020-04-22", "close": 68.4007, "volume": 243502.0}, {"date": "2020-04-23", "close": 70.2607, "volume": 498762.0}, {"date": "2020-04-24", "close": 69.3307, "volume": 808407.0}, {"date": "2020-04-27", "close": 73.5907, "volume": 1348920.0}, {"date": "2020-04-28", "close": 74.8807, "volume": 832320.0}, {"date": "2020-04-29", "close": 81.6008, "volume": 628126.0}, {"date": "2020-04-30", "close": 77.3708, "volume": 490969.0}, {"date": "2020-05-01", "close": 71.3407, "volume": 389034.0}, {"date": "2020-05-04", "close": 70.7707, "volume": 408220.0}, {"date": "2020-05-05", "close": 72.3307, "volume": 487031.0}, {"date": "2020-05-06", "close": 70.8907, "volume": 457976.0}, {"date": "2020-05-07", "close": 77.2508, "volume": 621016.0}, {"date": "2020-05-08", "close": 81.2408, "volume": 375399.0}, {"date": "2020-05-11", "close": 79.1408, "volume": 513682.0}, {"date": "2020-05-12", "close": 75.6008, "volume": 320183.0}, {"date": "2020-05-13", "close": 70.9207, "volume": 458135.0}, {"date": "2020-05-14", "close": 73.6507, "volume": 425772.0}, {"date": "2020-05-15", "close": 75.8108, "volume": 306574.0}, {"date": "2020-05-18", "close": 82.9808, "volume": 409079.0}, {"date": "2020-05-19", "close": 80.7008, "volume": 796216.0}, {"date": "2020-05-20", "close": 79.2608, "volume": 1347999.0}, {"date": "2020-05-21", "close": 80.2508, "volume": 458149.0}, {"date": "2020-05-22", "close": 78.6908, "volume": 198935.0}, {"date": "2020-05-26", "close": 85.2609, "volume": 491449.0}, {"date": "2020-05-27", "close": 88.2009, "volume": 544275.0}, {"date": "2020-05-28", "close": 84.2108, "volume": 463792.0}, {"date": "2020-05-29", "close": 84.1808, "volume": 469254.0}, {"date": "2020-06-01", "close": 84.2708, "volume": 342094.0}, {"date": "2020-06-02", "close": 85.0509, "volume": 248162.0}, {"date": "2020-06-03", "close": 89.1909, "volume": 236870.0}, {"date": "2020-06-04", "close": 90.1509, "volume": 426308.0}, {"date": "2020-06-05", "close": 94.5609, "volume": 474436.0}, {"date": "2020-06-08", "close": 97.411, "volume": 383858.0}, {"date": "2020-06-09", "close": 95.701, "volume": 264142.0}, {"date": "2020-06-10", "close": 89.1309, "volume": 438636.0}, {"date": "2020-06-11", "close": 81.1508, "volume": 519800.0}, {"date": "2020-06-12", "close": 85.2609, "volume": 304278.0}, {"date": "2020-06-15", "close": 86.0409, "volume": 227307.0}, {"date": "2020-06-16", "close": 88.4709, "volume": 290344.0}, {"date": "2020-06-17", "close": 85.3809, "volume": 513610.0}, {"date": "2020-06-18", "close": 84.4808, "volume": 420446.0}, {"date": "2020-06-19", "close": 82.8608, "volume": 547481.0}, {"date": "2020-06-22", "close": 84.0308, "volume": 304044.0}, {"date": "2020-06-23", "close": 83.5808, "volume": 340904.0}, {"date": "2020-06-24", "close": 77.7308, "volume": 469522.0}, {"date": "2020-06-25", "close": 77.2208, "volume": 394480.0}, {"date": "2020-06-26", "close": 78.7508, "volume": 781247.0}, {"date": "2020-06-29", "close": 80.6708, "volume": 333364.0}, {"date": "2020-06-30", "close": 83.7008, "volume": 489176.0}, {"date": "2020-07-01", "close": 82.6208, "volume": 470183.0}, {"date": "2020-07-02", "close": 84.1508, "volume": 324213.0}, {"date": "2020-07-06", "close": 86.1009, "volume": 195315.0}, {"date": "2020-07-07", "close": 84.8108, "volume": 241350.0}, {"date": "2020-07-08", "close": 85.7409, "volume": 228306.0}, {"date": "2020-07-09", "close": 83.3108, "volume": 236568.0}, {"date": "2020-07-10", "close": 84.0608, "volume": 155480.0}, {"date": "2020-07-13", "close": 85.1109, "volume": 258752.0}, {"date": "2020-07-14", "close": 87.9009, "volume": 211401.0}, {"date": "2020-07-15", "close": 94.7709, "volume": 582252.0}, {"date": "2020-07-16", "close": 94.7109, "volume": 366196.0}, {"date": "2020-07-17", "close": 94.7109, "volume": 262103.0}, {"date": "2020-07-20", "close": 93.0909, "volume": 283220.0}, {"date": "2020-07-21", "close": 94.1409, "volume": 235693.0}, {"date": "2020-07-22", "close": 93.6609, "volume": 279701.0}, {"date": "2020-07-23", "close": 94.5909, "volume": 242112.0}, {"date": "2020-07-24", "close": 93.1209, "volume": 200787.0}, {"date": "2020-07-27", "close": 94.8609, "volume": 248101.0}, {"date": "2020-07-28", "close": 91.8009, "volume": 242539.0}, {"date": "2020-07-29", "close": 94.0209, "volume": 436127.0}, {"date": "2020-07-30", "close": 89.7609, "volume": 301222.0}, {"date": "2020-07-31", "close": 87.2409, "volume": 427013.0}, {"date": "2020-08-03", "close": 91.2609, "volume": 374399.0}, {"date": "2020-08-04", "close": 91.7109, "volume": 441867.0}, {"date": "2020-08-05", "close": 93.5409, "volume": 364432.0}, {"date": "2020-08-06", "close": 94.8909, "volume": 407554.0}, {"date": "2020-08-07", "close": 99.931, "volume": 332588.0}, {"date": "2020-08-10", "close": 103.081, "volume": 316912.0}, {"date": "2020-08-11", "close": 105.7211, "volume": 457848.0}, {"date": "2020-08-12", "close": 104.821, "volume": 286390.0}, {"date": "2020-08-13", "close": 103.651, "volume": 212040.0}, {"date": "2020-08-14", "close": 103.621, "volume": 174079.0}, {"date": "2020-08-17", "close": 103.801, "volume": 141410.0}, {"date": "2020-08-18", "close": 101.851, "volume": 218216.0}, {"date": "2020-08-19", "close": 101.701, "volume": 122466.0}, {"date": "2020-08-20", "close": 100.261, "volume": 171434.0}, {"date": "2020-08-21", "close": 99.721, "volume": 233894.0}, {"date": "2020-08-24", "close": 100.981, "volume": 203356.0}, {"date": "2020-08-25", "close": 101.161, "volume": 201355.0}, {"date": "2020-08-26", "close": 101.401, "volume": 325386.0}, {"date": "2020-08-27", "close": 100.501, "volume": 287543.0}, {"date": "2020-08-28", "close": 100.801, "volume": 219927.0}, {"date": "2020-08-31", "close": 99.841, "volume": 235958.0}, {"date": "2020-09-01", "close": 100.321, "volume": 270921.0}, {"date": "2020-09-02", "close": 101.731, "volume": 237911.0}, {"date": "2020-09-03", "close": 97.891, "volume": 306270.0}, {"date": "2020-09-04", "close": 101.161, "volume": 240941.0}, {"date": "2020-09-08", "close": 99.691, "volume": 302858.0}, {"date": "2020-09-09", "close": 100.741, "volume": 260020.0}, {"date": "2020-09-10", "close": 98.581, "volume": 187204.0}, {"date": "2020-09-11", "close": 100.261, "volume": 172870.0}, {"date": "2020-09-14", "close": 100.621, "volume": 236472.0}, {"date": "2020-09-15", "close": 101.461, "volume": 252159.0}, {"date": "2020-09-16", "close": 103.801, "volume": 469153.0}, {"date": "2020-09-17", "close": 103.891, "volume": 424145.0}, {"date": "2020-09-18", "close": 100.351, "volume": 1224939.0}, {"date": "2020-09-21", "close": 91.5309, "volume": 610405.0}, {"date": "2020-09-22", "close": 91.8009, "volume": 234083.0}, {"date": "2020-09-23", "close": 90.4809, "volume": 328426.0}, {"date": "2020-09-24", "close": 90.3909, "volume": 231234.0}, {"date": "2020-09-25", "close": 91.7109, "volume": 210693.0}, {"date": "2020-09-28", "close": 94.1709, "volume": 200346.0}, {"date": "2020-09-29", "close": 93.6309, "volume": 137430.0}, {"date": "2020-09-30", "close": 94.0809, "volume": 237333.0}, {"date": "2020-10-01", "close": 94.5009, "volume": 163635.0}, {"date": "2020-10-02", "close": 93.7509, "volume": 309174.0}, {"date": "2020-10-05", "close": 96.961, "volume": 358536.0}, {"date": "2020-10-06", "close": 95.101, "volume": 616769.0}, {"date": "2020-10-07", "close": 97.111, "volume": 283895.0}, {"date": "2020-10-08", "close": 96.661, "volume": 375809.0}, {"date": "2020-10-09", "close": 96.571, "volume": 259827.0}, {"date": "2020-10-12", "close": 96.211, "volume": 269680.0}, {"date": "2020-10-13", "close": 94.1709, "volume": 172718.0}, {"date": "2020-10-14", "close": 94.3809, "volume": 304945.0}, {"date": "2020-10-15", "close": 96.541, "volume": 186754.0}, {"date": "2020-10-16", "close": 95.071, "volume": 272267.0}, {"date": "2020-10-19", "close": 93.8709, "volume": 273091.0}, {"date": "2020-10-20", "close": 94.8009, "volume": 203416.0}, {"date": "2020-10-21", "close": 92.6409, "volume": 197646.0}, {"date": "2020-10-22", "close": 96.661, "volume": 467769.0}, {"date": "2020-10-23", "close": 95.881, "volume": 167027.0}, {"date": "2020-10-26", "close": 90.9009, "volume": 267562.0}, {"date": "2020-10-27", "close": 88.6509, "volume": 491371.0}, {"date": "2020-10-28", "close": 85.0209, "volume": 377096.0}, {"date": "2020-10-29", "close": 81.6908, "volume": 781806.0}, {"date": "2020-10-30", "close": 81.5708, "volume": 474260.0}, {"date": "2020-11-02", "close": 82.3208, "volume": 347211.0}, {"date": "2020-11-03", "close": 87.6009, "volume": 437668.0}, {"date": "2020-11-04", "close": 86.5809, "volume": 534914.0}, {"date": "2020-11-05", "close": 89.3709, "volume": 300277.0}, {"date": "2020-11-06", "close": 88.5909, "volume": 268209.0}, {"date": "2020-11-09", "close": 102.961, "volume": 963349.0}, {"date": "2020-11-10", "close": 104.281, "volume": 375809.0}, {"date": "2020-11-11", "close": 101.101, "volume": 253672.0}, {"date": "2020-11-12", "close": 97.141, "volume": 278817.0}, {"date": "2020-11-13", "close": 101.431, "volume": 303710.0}, {"date": "2020-11-16", "close": 104.131, "volume": 401133.0}, {"date": "2020-11-17", "close": 104.401, "volume": 229455.0}, {"date": "2020-11-18", "close": 106.9211, "volume": 498995.0}, {"date": "2020-11-19", "close": 107.2211, "volume": 230164.0}, {"date": "2020-11-20", "close": 106.4111, "volume": 313510.0}, {"date": "2020-11-23", "close": 110.1911, "volume": 171817.0}, {"date": "2020-11-24", "close": 112.8611, "volume": 549787.0}, {"date": "2020-11-25", "close": 113.8511, "volume": 394721.0}, {"date": "2020-11-27", "close": 111.2411, "volume": 106608.0}, {"date": "2020-11-30", "close": 108.2411, "volume": 211740.0}, {"date": "2020-12-01", "close": 109.1111, "volume": 230448.0}, {"date": "2020-12-02", "close": 109.6211, "volume": 180523.0}, {"date": "2020-12-03", "close": 111.4511, "volume": 779294.0}, {"date": "2020-12-04", "close": 114.0011, "volume": 161346.0}, {"date": "2020-12-07", "close": 111.9911, "volume": 180281.0}, {"date": "2020-12-08", "close": 112.9211, "volume": 233486.0}, {"date": "2020-12-09", "close": 112.8911, "volume": 203253.0}, {"date": "2020-12-10", "close": 113.7611, "volume": 306456.0}, {"date": "2020-12-11", "close": 111.6911, "volume": 221504.0}, {"date": "2020-12-14", "close": 107.6711, "volume": 404384.0}, {"date": "2020-12-15", "close": 110.0411, "volume": 238509.0}, {"date": "2020-12-16", "close": 111.0911, "volume": 360405.0}, {"date": "2020-12-17", "close": 110.9711, "volume": 185629.0}, {"date": "2020-12-18", "close": 109.7111, "volume": 452950.0}, {"date": "2020-12-21", "close": 109.0811, "volume": 226735.0}, {"date": "2020-12-22", "close": 108.5711, "volume": 126627.0}, {"date": "2020-12-23", "close": 109.9511, "volume": 216839.0}, {"date": "2020-12-24", "close": 110.3711, "volume": 39240.0}, {"date": "2020-12-28", "close": 110.7011, "volume": 148232.0}, {"date": "2020-12-29", "close": 110.0411, "volume": 154946.0}, {"date": "2020-12-30", "close": 113.8511, "volume": 407224.0}, {"date": "2020-12-31", "close": 114.7211, "volume": 206141.0}, {"date": "2021-01-04", "close": 111.1811, "volume": 208492.0}, {"date": "2021-01-05", "close": 114.1211, "volume": 222389.0}, {"date": "2021-01-06", "close": 120.5712, "volume": 423731.0}, {"date": "2021-01-07", "close": 121.7712, "volume": 905173.0}, {"date": "2021-01-08", "close": 118.3512, "volume": 274551.0}, {"date": "2021-01-11", "close": 118.8612, "volume": 443856.0}, {"date": "2021-01-12", "close": 121.6512, "volume": 366350.0}, {"date": "2021-01-13", "close": 118.2912, "volume": 919492.0}, {"date": "2021-01-14", "close": 119.2512, "volume": 391650.0}, {"date": "2021-01-15", "close": 116.1912, "volume": 328413.0}, {"date": "2021-01-19", "close": 118.7712, "volume": 288817.0}, {"date": "2021-01-20", "close": 120.3312, "volume": 265470.0}, {"date": "2021-01-21", "close": 120.2712, "volume": 441380.0}, {"date": "2021-01-22", "close": 121.8012, "volume": 299338.0}, {"date": "2021-01-25", "close": 120.2712, "volume": 373031.0}, {"date": "2021-01-26", "close": 121.5912, "volume": 284276.0}, {"date": "2021-01-27", "close": 122.2212, "volume": 813836.0}, {"date": "2021-01-28", "close": 116.0412, "volume": 663842.0}, {"date": "2021-01-29", "close": 111.3611, "volume": 522814.0}, {"date": "2021-02-01", "close": 115.1412, "volume": 302511.0}, {"date": "2021-02-02", "close": 114.1511, "volume": 410264.0}, {"date": "2021-02-03", "close": 116.7912, "volume": 224954.0}, {"date": "2021-02-04", "close": 117.1812, "volume": 212845.0}, {"date": "2021-02-05", "close": 118.8312, "volume": 159591.0}, {"date": "2021-02-08", "close": 121.6812, "volume": 126356.0}, {"date": "2021-02-09", "close": 121.3212, "volume": 180015.0}, {"date": "2021-02-10", "close": 119.4312, "volume": 200728.0}, {"date": "2021-02-11", "close": 119.7312, "volume": 284986.0}, {"date": "2021-02-12", "close": 122.3112, "volume": 253283.0}, {"date": "2021-02-16", "close": 118.0512, "volume": 193057.0}, {"date": "2021-02-17", "close": 114.9011, "volume": 314016.0}, {"date": "2021-02-18", "close": 121.3212, "volume": 510764.0}, {"date": "2021-02-19", "close": 130.6813, "volume": 675165.0}, {"date": "2021-02-22", "close": 134.7313, "volume": 418451.0}, {"date": "2021-02-23", "close": 134.6713, "volume": 460176.0}, {"date": "2021-02-24", "close": 138.5714, "volume": 408567.0}, {"date": "2021-02-25", "close": 134.8813, "volume": 341246.0}, {"date": "2021-02-26", "close": 133.0513, "volume": 305936.0}, {"date": "2021-03-01", "close": 136.6514, "volume": 175696.0}, {"date": "2021-03-02", "close": 133.8613, "volume": 183928.0}, {"date": "2021-03-03", "close": 135.5714, "volume": 209175.0}, {"date": "2021-03-04", "close": 143.3714, "volume": 1201668.0}, {"date": "2021-03-05", "close": 149.2515, "volume": 565697.0}, {"date": "2021-03-08", "close": 146.7015, "volume": 390908.0}, {"date": "2021-03-09", "close": 141.3314, "volume": 477804.0}, {"date": "2021-03-10", "close": 144.3314, "volume": 359240.0}, {"date": "2021-03-11", "close": 145.1415, "volume": 980547.0}, {"date": "2021-03-12", "close": 150.0015, "volume": 319746.0}, {"date": "2021-03-15", "close": 148.9815, "volume": 227616.0}, {"date": "2021-03-16", "close": 141.8714, "volume": 747974.0}, {"date": "2021-03-17", "close": 140.7014, "volume": 2765631.0}, {"date": "2021-03-18", "close": 133.4713, "volume": 967717.0}, {"date": "2021-03-19", "close": 134.2213, "volume": 768703.0}, {"date": "2021-03-22", "close": 137.1614, "volume": 488156.0}, {"date": "2021-03-23", "close": 132.2713, "volume": 587717.0}, {"date": "2021-03-24", "close": 133.6513, "volume": 610545.0}, {"date": "2021-03-25", "close": 135.5714, "volume": 952695.0}, {"date": "2021-03-26", "close": 134.5813, "volume": 1622569.0}, {"date": "2021-03-29", "close": 132.5113, "volume": 594620.0}, {"date": "2021-03-30", "close": 132.1213, "volume": 565022.0}, {"date": "2021-03-31", "close": 131.4313, "volume": 398132.0}, {"date": "2021-04-01", "close": 133.0813, "volume": 330664.0}, {"date": "2021-04-05", "close": 134.3113, "volume": 410071.0}, {"date": "2021-04-06", "close": 132.8113, "volume": 399353.0}, {"date": "2021-04-07", "close": 131.5213, "volume": 298422.0}, {"date": "2021-04-08", "close": 129.8413, "volume": 455494.0}, {"date": "2021-04-09", "close": 130.2313, "volume": 307289.0}, {"date": "2021-04-12", "close": 130.2013, "volume": 542444.0}, {"date": "2021-04-13", "close": 128.8813, "volume": 308811.0}, {"date": "2021-04-14", "close": 132.1813, "volume": 339919.0}, {"date": "2021-04-15", "close": 133.2913, "volume": 249260.0}, {"date": "2021-04-16", "close": 134.5813, "volume": 219960.0}, {"date": "2021-04-19", "close": 134.7913, "volume": 293430.0}, {"date": "2021-04-20", "close": 132.4213, "volume": 256084.0}, {"date": "2021-04-21", "close": 133.4413, "volume": 250310.0}, {"date": "2021-04-22", "close": 133.2313, "volume": 165142.0}, {"date": "2021-04-23", "close": 135.6314, "volume": 263335.0}, {"date": "2021-04-26", "close": 135.0014, "volume": 510197.0}, {"date": "2021-04-27", "close": 137.3714, "volume": 455709.0}, {"date": "2021-04-28", "close": 137.0414, "volume": 341351.0}, {"date": "2021-04-29", "close": 135.3014, "volume": 683892.0}, {"date": "2021-04-30", "close": 135.5714, "volume": 1111550.0}, {"date": "2021-05-03", "close": 130.9813, "volume": 716306.0}, {"date": "2021-05-04", "close": 128.9713, "volume": 635309.0}, {"date": "2021-05-05", "close": 127.4713, "volume": 597588.0}, {"date": "2021-05-06", "close": 128.2213, "volume": 847601.0}, {"date": "2021-05-07", "close": 128.9113, "volume": 331957.0}, {"date": "2021-05-10", "close": 128.0713, "volume": 510809.0}, {"date": "2021-05-11", "close": 126.6613, "volume": 583289.0}, {"date": "2021-05-12", "close": 124.7112, "volume": 437366.0}, {"date": "2021-05-13", "close": 126.4213, "volume": 302211.0}, {"date": "2021-05-14", "close": 131.7613, "volume": 459168.0}, {"date": "2021-05-17", "close": 132.2713, "volume": 404134.0}, {"date": "2021-05-18", "close": 130.8013, "volume": 476333.0}, {"date": "2021-05-19", "close": 131.0713, "volume": 611501.0}, {"date": "2021-05-20", "close": 131.3413, "volume": 350216.0}, {"date": "2021-05-21", "close": 132.1213, "volume": 378079.0}, {"date": "2021-05-24", "close": 132.6013, "volume": 223255.0}, {"date": "2021-05-25", "close": 131.4613, "volume": 309695.0}, {"date": "2021-05-26", "close": 132.6313, "volume": 345525.0}, {"date": "2021-05-27", "close": 133.5613, "volume": 423828.0}, {"date": "2021-05-28", "close": 132.6013, "volume": 319288.0}, {"date": "2021-06-01", "close": 136.0814, "volume": 409955.0}, {"date": "2021-06-02", "close": 135.6914, "volume": 419998.0}, {"date": "2021-06-03", "close": 135.0314, "volume": 699012.0}, {"date": "2021-06-04", "close": 137.4014, "volume": 817202.0}, {"date": "2021-06-07", "close": 135.3614, "volume": 471062.0}, {"date": "2021-06-08", "close": 138.3914, "volume": 573358.0}, {"date": "2021-06-09", "close": 135.9014, "volume": 292449.0}, {"date": "2021-06-10", "close": 137.8214, "volume": 521559.0}, {"date": "2021-06-11", "close": 139.7414, "volume": 488202.0}, {"date": "2021-06-14", "close": 138.1514, "volume": 620504.0}, {"date": "2021-06-15", "close": 138.6314, "volume": 324521.0}, {"date": "2021-06-16", "close": 137.4614, "volume": 279487.0}, {"date": "2021-06-17", "close": 134.2213, "volume": 543911.0}, {"date": "2021-06-18", "close": 130.5613, "volume": 653834.0}, {"date": "2021-06-21", "close": 134.0413, "volume": 491275.0}, {"date": "2021-06-22", "close": 135.6914, "volume": 494651.0}, {"date": "2021-06-23", "close": 135.9614, "volume": 370802.0}, {"date": "2021-06-24", "close": 137.2514, "volume": 184753.0}, {"date": "2021-06-25", "close": 139.5014, "volume": 469537.0}, {"date": "2021-06-28", "close": 137.5514, "volume": 197947.0}, {"date": "2021-06-29", "close": 136.4114, "volume": 163435.0}, {"date": "2021-06-30", "close": 137.4314, "volume": 220673.0}, {"date": "2021-07-01", "close": 139.9514, "volume": 761753.0}, {"date": "2021-07-02", "close": 140.9414, "volume": 486426.0}, {"date": "2021-07-06", "close": 137.0714, "volume": 397744.0}, {"date": "2021-07-07", "close": 137.3714, "volume": 314381.0}, {"date": "2021-07-08", "close": 136.0814, "volume": 271910.0}, {"date": "2021-07-09", "close": 138.7214, "volume": 290618.0}, {"date": "2021-07-12", "close": 139.3814, "volume": 246146.0}, {"date": "2021-07-13", "close": 136.8914, "volume": 143434.0}, {"date": "2021-07-14", "close": 134.5513, "volume": 280880.0}, {"date": "2021-07-15", "close": 133.7713, "volume": 244253.0}, {"date": "2021-07-16", "close": 131.6413, "volume": 226755.0}, {"date": "2021-07-19", "close": 128.2213, "volume": 415900.0}, {"date": "2021-07-20", "close": 132.7513, "volume": 282376.0}, {"date": "2021-07-21", "close": 137.0714, "volume": 286813.0}, {"date": "2021-07-22", "close": 135.0914, "volume": 222418.0}, {"date": "2021-07-23", "close": 135.6014, "volume": 108346.0}, {"date": "2021-07-26", "close": 136.2614, "volume": 139453.0}, {"date": "2021-07-27", "close": 134.7613, "volume": 210693.0}, {"date": "2021-07-28", "close": 135.7214, "volume": 537053.0}, {"date": "2021-07-29", "close": 139.5914, "volume": 1230907.0}, {"date": "2021-07-30", "close": 137.6414, "volume": 899540.0}, {"date": "2021-08-02", "close": 137.5514, "volume": 808667.0}, {"date": "2021-08-03", "close": 140.4314, "volume": 632741.0}, {"date": "2021-08-04", "close": 137.6114, "volume": 530120.0}, {"date": "2021-08-05", "close": 144.0314, "volume": 883957.0}, {"date": "2021-08-06", "close": 144.1514, "volume": 1448499.0}, {"date": "2021-08-09", "close": 144.9914, "volume": 539192.0}, {"date": "2021-08-10", "close": 147.9915, "volume": 580868.0}, {"date": "2021-08-11", "close": 149.1015, "volume": 803698.0}, {"date": "2021-08-12", "close": 149.7315, "volume": 247673.0}, {"date": "2021-08-13", "close": 148.9815, "volume": 402628.0}, {"date": "2021-08-16", "close": 146.4915, "volume": 432252.0}, {"date": "2021-08-17", "close": 144.9014, "volume": 185347.0}, {"date": "2021-08-18", "close": 142.5314, "volume": 145732.0}, {"date": "2021-08-19", "close": 138.5714, "volume": 343247.0}, {"date": "2021-08-20", "close": 140.0414, "volume": 565200.0}, {"date": "2021-08-23", "close": 141.5114, "volume": 204108.0}, {"date": "2021-08-24", "close": 144.8414, "volume": 306106.0}, {"date": "2021-08-25", "close": 145.8915, "volume": 221201.0}, {"date": "2021-08-26", "close": 143.6714, "volume": 319847.0}, {"date": "2021-08-27", "close": 146.2515, "volume": 436214.0}, {"date": "2021-08-30", "close": 144.9014, "volume": 224086.0}, {"date": "2021-08-31", "close": 144.5114, "volume": 387524.0}, {"date": "2021-09-01", "close": 145.2915, "volume": 572546.0}, {"date": "2021-09-02", "close": 147.4815, "volume": 376936.0}, {"date": "2021-09-03", "close": 145.7715, "volume": 370102.0}, {"date": "2021-09-07", "close": 142.2314, "volume": 650920.0}, {"date": "2021-09-08", "close": 141.5114, "volume": 287739.0}, {"date": "2021-09-09", "close": 140.7914, "volume": 288423.0}, {"date": "2021-09-10", "close": 138.9014, "volume": 391668.0}, {"date": "2021-09-13", "close": 141.0314, "volume": 393727.0}, {"date": "2021-09-14", "close": 139.9514, "volume": 309171.0}, {"date": "2021-09-15", "close": 142.4414, "volume": 424541.0}, {"date": "2021-09-16", "close": 140.1914, "volume": 346417.0}, {"date": "2021-09-17", "close": 135.8114, "volume": 1322298.0}, {"date": "2021-09-20", "close": 134.1913, "volume": 525247.0}, {"date": "2021-09-21", "close": 133.2313, "volume": 687170.0}, {"date": "2021-09-22", "close": 135.3014, "volume": 610233.0}, {"date": "2021-09-23", "close": 138.0014, "volume": 269012.0}, {"date": "2021-09-24", "close": 138.8714, "volume": 407503.0}, {"date": "2021-09-27", "close": 140.0714, "volume": 370948.0}, {"date": "2021-09-28", "close": 140.2514, "volume": 427249.0}, {"date": "2021-09-29", "close": 139.5614, "volume": 552355.0}, {"date": "2021-09-30", "close": 137.7014, "volume": 506923.0}, {"date": "2021-10-01", "close": 141.2714, "volume": 477897.0}, {"date": "2021-10-04", "close": 140.8514, "volume": 313216.0}, {"date": "2021-10-05", "close": 141.2114, "volume": 316178.0}, {"date": "2021-10-06", "close": 144.1514, "volume": 966555.0}, {"date": "2021-10-07", "close": 144.9314, "volume": 381943.0}, {"date": "2021-10-08", "close": 145.4115, "volume": 462819.0}, {"date": "2021-10-11", "close": 142.7114, "volume": 276598.0}, {"date": "2021-10-12", "close": 142.7414, "volume": 216148.0}, {"date": "2021-10-13", "close": 144.0314, "volume": 285935.0}, {"date": "2021-10-14", "close": 147.5715, "volume": 360884.0}, {"date": "2021-10-15", "close": 151.8615, "volume": 581997.0}, {"date": "2021-10-18", "close": 150.7215, "volume": 316596.0}, {"date": "2021-10-19", "close": 151.0815, "volume": 373473.0}, {"date": "2021-10-20", "close": 152.8815, "volume": 185281.0}, {"date": "2021-10-21", "close": 153.6915, "volume": 211172.0}, {"date": "2021-10-22", "close": 153.7515, "volume": 179240.0}, {"date": "2021-10-25", "close": 154.0515, "volume": 165345.0}, {"date": "2021-10-26", "close": 154.8915, "volume": 178794.0}, {"date": "2021-10-27", "close": 152.0415, "volume": 184116.0}, {"date": "2021-10-28", "close": 154.7715, "volume": 361612.0}, {"date": "2021-10-29", "close": 154.8615, "volume": 342746.0}, {"date": "2021-11-01", "close": 156.9316, "volume": 263118.0}, {"date": "2021-11-02", "close": 158.6716, "volume": 357386.0}, {"date": "2021-11-03", "close": 158.2516, "volume": 362201.0}, {"date": "2021-11-04", "close": 158.2516, "volume": 426271.0}, {"date": "2021-11-05", "close": 158.9116, "volume": 511031.0}, {"date": "2021-11-08", "close": 158.5516, "volume": 470188.0}, {"date": "2021-11-09", "close": 156.0016, "volume": 563216.0}, {"date": "2021-11-10", "close": 152.9115, "volume": 296721.0}, {"date": "2021-11-11", "close": 153.1515, "volume": 345140.0}, {"date": "2021-11-12", "close": 155.9116, "volume": 1011787.0}, {"date": "2021-11-15", "close": 156.5116, "volume": 150736.0}, {"date": "2021-11-16", "close": 155.2216, "volume": 513212.0}, {"date": "2021-11-17", "close": 154.1415, "volume": 185774.0}, {"date": "2021-11-18", "close": 152.9415, "volume": 206283.0}, {"date": "2021-11-19", "close": 151.4115, "volume": 184522.0}, {"date": "2021-11-22", "close": 152.2515, "volume": 248397.0}, {"date": "2021-11-23", "close": 152.1015, "volume": 264468.0}, {"date": "2021-11-24", "close": 150.1215, "volume": 175398.0}, {"date": "2021-11-26", "close": 145.5015, "volume": 235579.0}, {"date": "2021-11-29", "close": 144.5114, "volume": 356484.0}, {"date": "2021-11-30", "close": 139.3214, "volume": 721455.0}, {"date": "2021-12-01", "close": 134.4013, "volume": 335151.0}, {"date": "2021-12-02", "close": 137.9414, "volume": 577729.0}, {"date": "2021-12-03", "close": 134.6713, "volume": 913854.0}, {"date": "2021-12-06", "close": 137.5514, "volume": 475043.0}, {"date": "2021-12-07", "close": 140.0414, "volume": 247079.0}, {"date": "2021-12-08", "close": 139.6514, "volume": 375895.0}, {"date": "2021-12-09", "close": 137.4614, "volume": 199226.0}, {"date": "2021-12-10", "close": 136.2914, "volume": 341104.0}, {"date": "2021-12-13", "close": 134.4013, "volume": 284665.0}, {"date": "2021-12-14", "close": 133.5013, "volume": 432638.0}, {"date": "2021-12-15", "close": 134.1313, "volume": 372457.0}, {"date": "2021-12-16", "close": 131.4913, "volume": 422578.0}, {"date": "2021-12-17", "close": 132.0313, "volume": 864190.0}, {"date": "2021-12-20", "close": 128.8213, "volume": 507097.0}, {"date": "2021-12-21", "close": 135.5414, "volume": 615523.0}, {"date": "2021-12-22", "close": 134.3413, "volume": 183247.0}, {"date": "2021-12-23", "close": 135.4514, "volume": 163962.0}, {"date": "2021-12-27", "close": 137.8514, "volume": 543122.0}, {"date": "2021-12-28", "close": 138.3314, "volume": 507536.0}, {"date": "2021-12-29", "close": 138.9614, "volume": 179911.0}, {"date": "2021-12-30", "close": 138.3914, "volume": 142419.0}, {"date": "2021-12-31", "close": 137.9114, "volume": 157464.0}, {"date": "2022-01-03", "close": 139.3214, "volume": 422914.0}, {"date": "2022-01-04", "close": 140.9114, "volume": 467187.0}, {"date": "2022-01-05", "close": 137.4914, "volume": 211468.0}, {"date": "2022-01-06", "close": 136.0514, "volume": 472043.0}, {"date": "2022-01-07", "close": 134.4013, "volume": 234123.0}, {"date": "2022-01-10", "close": 133.3213, "volume": 368417.0}, {"date": "2022-01-11", "close": 136.4414, "volume": 278915.0}, {"date": "2022-01-12", "close": 135.2414, "volume": 783324.0}, {"date": "2022-01-13", "close": 135.0014, "volume": 298724.0}, {"date": "2022-01-14", "close": 133.4113, "volume": 556692.0}, {"date": "2022-01-18", "close": 132.3313, "volume": 444143.0}, {"date": "2022-01-19", "close": 132.3913, "volume": 294296.0}, {"date": "2022-01-20", "close": 129.9913, "volume": 419302.0}, {"date": "2022-01-21", "close": 127.3513, "volume": 309078.0}, {"date": "2022-01-24", "close": 128.4913, "volume": 414068.0}, {"date": "2022-01-25", "close": 127.2613, "volume": 422177.0}, {"date": "2022-01-26", "close": 123.0012, "volume": 561364.0}, {"date": "2022-01-27", "close": 121.1712, "volume": 398846.0}, {"date": "2022-01-28", "close": 121.4712, "volume": 500678.0}, {"date": "2022-01-31", "close": 123.3612, "volume": 506315.0}, {"date": "2022-02-01", "close": 126.1213, "volume": 518952.0}, {"date": "2022-02-02", "close": 125.8813, "volume": 300876.0}, {"date": "2022-02-03", "close": 121.6812, "volume": 256183.0}, {"date": "2022-02-04", "close": 123.2412, "volume": 665535.0}, {"date": "2022-02-07", "close": 123.5412, "volume": 406347.0}, {"date": "2022-02-08", "close": 125.5813, "volume": 377793.0}, {"date": "2022-02-09", "close": 127.5013, "volume": 508976.0}, {"date": "2022-02-10", "close": 125.1013, "volume": 255384.0}, {"date": "2022-02-11", "close": 122.0412, "volume": 350535.0}, {"date": "2022-02-14", "close": 123.2712, "volume": 794202.0}, {"date": "2022-02-15", "close": 126.1513, "volume": 547313.0}, {"date": "2022-02-16", "close": 127.2313, "volume": 325087.0}, {"date": "2022-02-17", "close": 125.1013, "volume": 398767.0}, {"date": "2022-02-18", "close": 123.9912, "volume": 320501.0}, {"date": "2022-02-22", "close": 125.7313, "volume": 675919.0}, {"date": "2022-02-23", "close": 125.1313, "volume": 611655.0}, {"date": "2022-02-24", "close": 126.4213, "volume": 418087.0}, {"date": "2022-02-25", "close": 127.4413, "volume": 447355.0}, {"date": "2022-02-28", "close": 120.6312, "volume": 856497.0}, {"date": "2022-03-01", "close": 117.6912, "volume": 532848.0}, {"date": "2022-03-02", "close": 121.0212, "volume": 802069.0}, {"date": "2022-03-03", "close": 120.0012, "volume": 404916.0}, {"date": "2022-03-04", "close": 116.7012, "volume": 319247.0}, {"date": "2022-03-07", "close": 108.9611, "volume": 781304.0}, {"date": "2022-03-08", "close": 111.8111, "volume": 641255.0}, {"date": "2022-03-09", "close": 115.2312, "volume": 457287.0}, {"date": "2022-03-10", "close": 114.5111, "volume": 369849.0}, {"date": "2022-03-11", "close": 110.2511, "volume": 346757.0}, {"date": "2022-03-14", "close": 108.1811, "volume": 534332.0}, {"date": "2022-03-15", "close": 112.2311, "volume": 517978.0}, {"date": "2022-03-16", "close": 119.8812, "volume": 705752.0}, {"date": "2022-03-17", "close": 120.5112, "volume": 352279.0}, {"date": "2022-03-18", "close": 120.2712, "volume": 870886.0}, {"date": "2022-03-21", "close": 119.0712, "volume": 396804.0}, {"date": "2022-03-22", "close": 121.6212, "volume": 338339.0}, {"date": "2022-03-23", "close": 119.8212, "volume": 293173.0}, {"date": "2022-03-24", "close": 119.3712, "volume": 224887.0}, {"date": "2022-03-25", "close": 120.2112, "volume": 555042.0}, {"date": "2022-03-28", "close": 118.4112, "volume": 260304.0}, {"date": "2022-03-29", "close": 122.4012, "volume": 284058.0}, {"date": "2022-03-30", "close": 120.8112, "volume": 190916.0}, {"date": "2022-03-31", "close": 119.3712, "volume": 399388.0}, {"date": "2022-04-01", "close": 121.7712, "volume": 637077.0}, {"date": "2022-04-04", "close": 117.1812, "volume": 984438.0}, {"date": "2022-04-05", "close": 70.45, "volume": 2578758.0}, {"date": "2022-04-06", "close": 69.12, "volume": 1232634.0}, {"date": "2022-04-07", "close": 67.35, "volume": 1204121.0}, {"date": "2022-04-08", "close": 68.29, "volume": 821382.0}, {"date": "2022-04-11", "close": 68.38, "volume": 1487784.0}, {"date": "2022-04-12", "close": 68.27, "volume": 813650.0}, {"date": "2022-04-13", "close": 70.0, "volume": 1251593.0}, {"date": "2022-04-14", "close": 69.17, "volume": 890131.0}, {"date": "2022-04-18", "close": 67.0, "volume": 867619.0}, {"date": "2022-04-19", "close": 70.36, "volume": 856970.0}, {"date": "2022-04-20", "close": 70.47, "volume": 525403.0}, {"date": "2022-04-21", "close": 68.33, "volume": 487793.0}, {"date": "2022-04-22", "close": 67.0, "volume": 719987.0}, {"date": "2022-04-25", "close": 67.32, "volume": 484322.0}, {"date": "2022-04-26", "close": 66.51, "volume": 713690.0}, {"date": "2022-04-27", "close": 64.93, "volume": 399493.0}, {"date": "2022-04-28", "close": 66.37, "volume": 366115.0}, {"date": "2022-04-29", "close": 64.87, "volume": 307789.0}, {"date": "2022-05-02", "close": 65.1, "volume": 362822.0}, {"date": "2022-05-03", "close": 65.88, "volume": 235516.0}, {"date": "2022-05-04", "close": 67.56, "volume": 222664.0}, {"date": "2022-05-05", "close": 65.5, "volume": 535891.0}, {"date": "2022-05-06", "close": 64.94, "volume": 404163.0}, {"date": "2022-05-09", "close": 60.37, "volume": 604177.0}, {"date": "2022-05-10", "close": 63.84, "volume": 937386.0}, {"date": "2022-05-11", "close": 63.44, "volume": 433709.0}, {"date": "2022-05-12", "close": 62.91, "volume": 351547.0}, {"date": "2022-05-13", "close": 63.94, "volume": 320788.0}, {"date": "2022-05-16", "close": 63.44, "volume": 233580.0}, {"date": "2022-05-17", "close": 66.7, "volume": 511117.0}, {"date": "2022-05-18", "close": 64.72, "volume": 242266.0}, {"date": "2022-05-19", "close": 66.27, "volume": 305970.0}, {"date": "2022-05-20", "close": 65.0, "volume": 373143.0}, {"date": "2022-05-23", "close": 64.95, "volume": 539683.0}, {"date": "2022-05-24", "close": 63.94, "volume": 239160.0}, {"date": "2022-05-25", "close": 63.85, "volume": 199000.0}, {"date": "2022-05-26", "close": 64.85, "volume": 489056.0}, {"date": "2022-05-27", "close": 66.82, "volume": 336396.0}, {"date": "2022-05-31", "close": 66.34, "volume": 345607.0}, {"date": "2022-06-01", "close": 66.72, "volume": 395978.0}, {"date": "2022-06-02", "close": 67.42, "volume": 460737.0}, {"date": "2022-06-03", "close": 66.17, "volume": 231575.0}, {"date": "2022-06-06", "close": 66.88, "volume": 254843.0}, {"date": "2022-06-07", "close": 67.28, "volume": 300480.0}, {"date": "2022-06-08", "close": 66.01, "volume": 272291.0}, {"date": "2022-06-09", "close": 64.82, "volume": 158072.0}, {"date": "2022-06-10", "close": 62.8, "volume": 206498.0}, {"date": "2022-06-13", "close": 61.56, "volume": 446803.0}, {"date": "2022-06-14", "close": 60.31, "volume": 371858.0}, {"date": "2022-06-15", "close": 61.2, "volume": 341849.0}, {"date": "2022-06-16", "close": 57.16, "volume": 545943.0}, {"date": "2022-06-17", "close": 56.48, "volume": 1308126.0}, {"date": "2022-06-21", "close": 55.84, "volume": 449898.0}, {"date": "2022-06-22", "close": 55.26, "volume": 505033.0}, {"date": "2022-06-23", "close": 55.4, "volume": 482648.0}, {"date": "2022-06-24", "close": 58.26, "volume": 842270.0}, {"date": "2022-06-27", "close": 58.99, "volume": 454746.0}, {"date": "2022-06-28", "close": 56.48, "volume": 321975.0}, {"date": "2022-06-29", "close": 55.67, "volume": 352284.0}, {"date": "2022-06-30", "close": 55.0, "volume": 426781.0}, {"date": "2022-07-01", "close": 56.0, "volume": 394534.0}, {"date": "2022-07-05", "close": 55.61, "volume": 534317.0}, {"date": "2022-07-06", "close": 55.12, "volume": 793882.0}, {"date": "2022-07-07", "close": 56.22, "volume": 421240.0}, {"date": "2022-07-08", "close": 55.55, "volume": 256348.0}, {"date": "2022-07-11", "close": 54.26, "volume": 255150.0}, {"date": "2022-07-12", "close": 54.0, "volume": 330314.0}, {"date": "2022-07-13", "close": 53.63, "volume": 246996.0}, {"date": "2022-07-14", "close": 53.59, "volume": 251494.0}, {"date": "2022-07-15", "close": 54.31, "volume": 352572.0}, {"date": "2022-07-18", "close": 54.01, "volume": 298646.0}, {"date": "2022-07-19", "close": 56.85, "volume": 407824.0}, {"date": "2022-07-20", "close": 57.86, "volume": 250584.0}, {"date": "2022-07-21", "close": 58.06, "volume": 219075.0}, {"date": "2022-07-22", "close": 57.71, "volume": 217935.0}, {"date": "2022-07-25", "close": 57.7, "volume": 300943.0}, {"date": "2022-07-26", "close": 57.34, "volume": 284854.0}, {"date": "2022-07-27", "close": 58.77, "volume": 228637.0}, {"date": "2022-07-28", "close": 59.38, "volume": 295005.0}, {"date": "2022-07-29", "close": 59.72, "volume": 281753.0}, {"date": "2022-08-01", "close": 59.69, "volume": 248693.0}, {"date": "2022-08-02", "close": 59.48, "volume": 160047.0}, {"date": "2022-08-03", "close": 59.39, "volume": 546083.0}, {"date": "2022-08-04", "close": 57.17, "volume": 626616.0}, {"date": "2022-08-05", "close": 58.42, "volume": 293534.0}, {"date": "2022-08-08", "close": 58.04, "volume": 441690.0}, {"date": "2022-08-09", "close": 56.77, "volume": 212186.0}, {"date": "2022-08-10", "close": 57.87, "volume": 364952.0}, {"date": "2022-08-11", "close": 58.56, "volume": 415989.0}, {"date": "2022-08-12", "close": 59.84, "volume": 168401.0}, {"date": "2022-08-15", "close": 60.1, "volume": 316141.0}, {"date": "2022-08-16", "close": 59.47, "volume": 336591.0}, {"date": "2022-08-17", "close": 58.05, "volume": 329099.0}, {"date": "2022-08-18", "close": 57.87, "volume": 195499.0}, {"date": "2022-08-19", "close": 55.34, "volume": 378643.0}, {"date": "2022-08-22", "close": 52.66, "volume": 500456.0}, {"date": "2022-08-23", "close": 52.89, "volume": 256715.0}, {"date": "2022-08-24", "close": 53.24, "volume": 290478.0}, {"date": "2022-08-25", "close": 54.56, "volume": 247559.0}, {"date": "2022-08-26", "close": 52.3, "volume": 303714.0}, {"date": "2022-08-29", "close": 51.85, "volume": 239003.0}, {"date": "2022-08-30", "close": 51.34, "volume": 206460.0}, {"date": "2022-08-31", "close": 50.65, "volume": 368154.0}, {"date": "2022-09-01", "close": 49.59, "volume": 556593.0}, {"date": "2022-09-02", "close": 48.99, "volume": 383618.0}, {"date": "2022-09-06", "close": 48.64, "volume": 438113.0}, {"date": "2022-09-07", "close": 49.6, "volume": 566501.0}, {"date": "2022-09-08", "close": 50.54, "volume": 465136.0}, {"date": "2022-09-09", "close": 51.55, "volume": 499605.0}, {"date": "2022-09-12", "close": 54.65, "volume": 764453.0}, {"date": "2022-09-13", "close": 51.95, "volume": 464999.0}, {"date": "2022-09-14", "close": 52.77, "volume": 475466.0}, {"date": "2022-09-15", "close": 52.6, "volume": 436206.0}, {"date": "2022-09-16", "close": 51.29, "volume": 881361.0}, {"date": "2022-09-19", "close": 51.85, "volume": 277944.0}, {"date": "2022-09-20", "close": 51.84, "volume": 614075.0}, {"date": "2022-09-21", "close": 50.85, "volume": 636578.0}, {"date": "2022-09-22", "close": 49.27, "volume": 500632.0}, {"date": "2022-09-23", "close": 48.06, "volume": 593584.0}, {"date": "2022-09-26", "close": 47.26, "volume": 385982.0}, {"date": "2022-09-27", "close": 46.25, "volume": 592354.0}, {"date": "2022-09-28", "close": 47.5, "volume": 517518.0}, {"date": "2022-09-29", "close": 46.93, "volume": 618756.0}, {"date": "2022-09-30", "close": 46.07, "volume": 549073.0}, {"date": "2022-10-03", "close": 47.54, "volume": 537989.0}, {"date": "2022-10-04", "close": 49.0, "volume": 772603.0}, {"date": "2022-10-05", "close": 48.77, "volume": 553454.0}, {"date": "2022-10-06", "close": 47.86, "volume": 342771.0}, {"date": "2022-10-07", "close": 45.93, "volume": 461161.0}, {"date": "2022-10-10", "close": 44.86, "volume": 306198.0}, {"date": "2022-10-11", "close": 44.83, "volume": 724962.0}, {"date": "2022-10-12", "close": 45.08, "volume": 642767.0}, {"date": "2022-10-13", "close": 46.34, "volume": 738715.0}, {"date": "2022-10-14", "close": 44.98, "volume": 539707.0}, {"date": "2022-10-17", "close": 47.53, "volume": 384544.0}, {"date": "2022-10-18", "close": 47.64, "volume": 493936.0}, {"date": "2022-10-19", "close": 46.45, "volume": 326778.0}, {"date": "2022-10-20", "close": 46.06, "volume": 305232.0}, {"date": "2022-10-21", "close": 47.04, "volume": 325882.0}, {"date": "2022-10-24", "close": 47.5, "volume": 358603.0}, {"date": "2022-10-25", "close": 48.57, "volume": 275507.0}, {"date": "2022-10-26", "close": 49.77, "volume": 475609.0}, {"date": "2022-10-27", "close": 48.98, "volume": 231489.0}, {"date": "2022-10-28", "close": 50.07, "volume": 560929.0}, {"date": "2022-10-31", "close": 49.45, "volume": 723888.0}, {"date": "2022-11-01", "close": 49.55, "volume": 729205.0}, {"date": "2022-11-02", "close": 47.86, "volume": 963906.0}, {"date": "2022-11-03", "close": 51.1, "volume": 741171.0}, {"date": "2022-11-04", "close": 51.6, "volume": 508153.0}, {"date": "2022-11-07", "close": 53.23, "volume": 404001.0}, {"date": "2022-11-08", "close": 52.72, "volume": 443383.0}, {"date": "2022-11-09", "close": 51.85, "volume": 603685.0}, {"date": "2022-11-10", "close": 55.19, "volume": 301057.0}, {"date": "2022-11-11", "close": 55.76, "volume": 473128.0}, {"date": "2022-11-14", "close": 53.92, "volume": 322285.0}, {"date": "2022-11-15", "close": 54.63, "volume": 612463.0}, {"date": "2022-11-16", "close": 55.14, "volume": 438079.0}, {"date": "2022-11-17", "close": 54.85, "volume": 278375.0}, {"date": "2022-11-18", "close": 54.78, "volume": 152210.0}, {"date": "2022-11-21", "close": 54.29, "volume": 178663.0}, {"date": "2022-11-22", "close": 54.79, "volume": 212677.0}, {"date": "2022-11-23", "close": 54.99, "volume": 195442.0}, {"date": "2022-11-25", "close": 55.46, "volume": 116035.0}, {"date": "2022-11-28", "close": 52.84, "volume": 293047.0}, {"date": "2022-11-29", "close": 53.29, "volume": 254948.0}, {"date": "2022-11-30", "close": 54.13, "volume": 606029.0}, {"date": "2022-12-01", "close": 56.51, "volume": 464974.0}, {"date": "2022-12-02", "close": 57.43, "volume": 354065.0}, {"date": "2022-12-05", "close": 56.45, "volume": 318182.0}, {"date": "2022-12-06", "close": 54.64, "volume": 516550.0}, {"date": "2022-12-07", "close": 54.19, "volume": 276919.0}, {"date": "2022-12-08", "close": 54.29, "volume": 250141.0}, {"date": "2022-12-09", "close": 53.95, "volume": 219441.0}, {"date": "2022-12-12", "close": 54.72, "volume": 231087.0}, {"date": "2022-12-13", "close": 55.63, "volume": 243782.0}, {"date": "2022-12-14", "close": 55.24, "volume": 171561.0}, {"date": "2022-12-15", "close": 53.93, "volume": 354047.0}, {"date": "2022-12-16", "close": 52.3, "volume": 831566.0}, {"date": "2022-12-19", "close": 52.15, "volume": 329736.0}, {"date": "2022-12-20", "close": 52.36, "volume": 216270.0}, {"date": "2022-12-21", "close": 52.89, "volume": 470731.0}, {"date": "2022-12-22", "close": 52.77, "volume": 236839.0}, {"date": "2022-12-23", "close": 52.86, "volume": 100218.0}, {"date": "2022-12-27", "close": 53.11, "volume": 117388.0}, {"date": "2022-12-28", "close": 52.02, "volume": 181484.0}, {"date": "2022-12-29", "close": 54.24, "volume": 147691.0}, {"date": "2022-12-30", "close": 53.52, "volume": 164876.0}, {"date": "2023-01-03", "close": 54.4, "volume": 383450.0}, {"date": "2023-01-04", "close": 56.43, "volume": 412679.0}, {"date": "2023-01-05", "close": 57.07, "volume": 460931.0}, {"date": "2023-01-06", "close": 58.15, "volume": 343861.0}, {"date": "2023-01-09", "close": 58.5, "volume": 291936.0}, {"date": "2023-01-10", "close": 57.79, "volume": 272798.0}, {"date": "2023-01-11", "close": 59.42, "volume": 315971.0}, {"date": "2023-01-12", "close": 60.05, "volume": 266426.0}, {"date": "2023-01-13", "close": 59.1, "volume": 482175.0}, {"date": "2023-01-17", "close": 57.92, "volume": 396703.0}, {"date": "2023-01-18", "close": 58.37, "volume": 373378.0}, {"date": "2023-01-19", "close": 58.76, "volume": 477573.0}, {"date": "2023-01-20", "close": 59.63, "volume": 260232.0}, {"date": "2023-01-23", "close": 60.96, "volume": 340145.0}, {"date": "2023-01-24", "close": 60.54, "volume": 201493.0}, {"date": "2023-01-25", "close": 60.9, "volume": 210455.0}, {"date": "2023-01-26", "close": 62.41, "volume": 301480.0}, {"date": "2023-01-27", "close": 62.64, "volume": 230102.0}, {"date": "2023-01-30", "close": 60.08, "volume": 516849.0}, {"date": "2023-01-31", "close": 62.95, "volume": 536297.0}, {"date": "2023-02-01", "close": 64.47, "volume": 388812.0}, {"date": "2023-02-02", "close": 65.92, "volume": 311213.0}, {"date": "2023-02-03", "close": 65.25, "volume": 316410.0}, {"date": "2023-02-06", "close": 62.97, "volume": 268585.0}, {"date": "2023-02-07", "close": 63.86, "volume": 197730.0}, {"date": "2023-02-08", "close": 63.23, "volume": 118036.0}, {"date": "2023-02-09", "close": 62.67, "volume": 211773.0}, {"date": "2023-02-10", "close": 62.36, "volume": 156785.0}, {"date": "2023-02-13", "close": 62.72, "volume": 239866.0}, {"date": "2023-02-14", "close": 63.05, "volume": 221298.0}, {"date": "2023-02-15", "close": 63.16, "volume": 169693.0}, {"date": "2023-02-16", "close": 62.96, "volume": 205083.0}, {"date": "2023-02-17", "close": 63.29, "volume": 214125.0}, {"date": "2023-02-21", "close": 61.57, "volume": 253714.0}, {"date": "2023-02-22", "close": 61.59, "volume": 325932.0}, {"date": "2023-02-23", "close": 57.62, "volume": 969651.0}, {"date": "2023-02-24", "close": 55.81, "volume": 516074.0}, {"date": "2023-02-27", "close": 57.22, "volume": 389024.0}, {"date": "2023-02-28", "close": 57.62, "volume": 395830.0}, {"date": "2023-03-01", "close": 57.32, "volume": 335851.0}, {"date": "2023-03-02", "close": 57.21, "volume": 279087.0}, {"date": "2023-03-03", "close": 57.73, "volume": 519352.0}, {"date": "2023-03-06", "close": 57.08, "volume": 504172.0}, {"date": "2023-03-07", "close": 57.1, "volume": 292953.0}, {"date": "2023-03-08", "close": 56.51, "volume": 456885.0}, {"date": "2023-03-09", "close": 55.32, "volume": 355802.0}, {"date": "2023-03-10", "close": 53.85, "volume": 367526.0}, {"date": "2023-03-13", "close": 53.61, "volume": 389753.0}, {"date": "2023-03-14", "close": 54.41, "volume": 372573.0}, {"date": "2023-03-15", "close": 52.85, "volume": 429813.0}, {"date": "2023-03-16", "close": 53.22, "volume": 531842.0}, {"date": "2023-03-17", "close": 51.58, "volume": 597669.0}, {"date": "2023-03-20", "close": 51.42, "volume": 737405.0}, {"date": "2023-03-21", "close": 51.29, "volume": 1676303.0}, {"date": "2023-03-22", "close": 50.1, "volume": 1341828.0}, {"date": "2023-03-23", "close": 49.5, "volume": 475084.0}, {"date": "2023-03-24", "close": 49.93, "volume": 517212.0}, {"date": "2023-03-27", "close": 50.32, "volume": 363436.0}, {"date": "2023-03-28", "close": 50.4, "volume": 395950.0}, {"date": "2023-03-29", "close": 52.19, "volume": 512957.0}, {"date": "2023-03-30", "close": 52.89, "volume": 279151.0}, {"date": "2023-03-31", "close": 53.49, "volume": 515705.0}, {"date": "2023-04-03", "close": 53.47, "volume": 286602.0}, {"date": "2023-04-04", "close": 53.3, "volume": 420221.0}, {"date": "2023-04-05", "close": 53.34, "volume": 581431.0}, {"date": "2023-04-06", "close": 53.2, "volume": 202493.0}, {"date": "2023-04-10", "close": 53.61, "volume": 271949.0}, {"date": "2023-04-11", "close": 54.07, "volume": 252853.0}, {"date": "2023-04-12", "close": 53.72, "volume": 245454.0}, {"date": "2023-04-13", "close": 54.46, "volume": 473496.0}, {"date": "2023-04-14", "close": 54.18, "volume": 331812.0}, {"date": "2023-04-17", "close": 55.56, "volume": 450114.0}, {"date": "2023-04-18", "close": 56.14, "volume": 401301.0}, {"date": "2023-04-19", "close": 57.26, "volume": 415689.0}, {"date": "2023-04-20", "close": 57.3, "volume": 300255.0}, {"date": "2023-04-21", "close": 57.88, "volume": 221828.0}, {"date": "2023-04-24", "close": 58.23, "volume": 333417.0}, {"date": "2023-04-25", "close": 57.51, "volume": 502159.0}, {"date": "2023-04-26", "close": 56.81, "volume": 318049.0}, {"date": "2023-04-27", "close": 57.87, "volume": 273390.0}, {"date": "2023-04-28", "close": 58.25, "volume": 359719.0}, {"date": "2023-05-01", "close": 58.71, "volume": 249299.0}, {"date": "2023-05-02", "close": 58.03, "volume": 283896.0}, {"date": "2023-05-03", "close": 58.52, "volume": 485687.0}, {"date": "2023-05-04", "close": 57.54, "volume": 775534.0}, {"date": "2023-05-05", "close": 57.43, "volume": 732631.0}, {"date": "2023-05-08", "close": 56.91, "volume": 441474.0}, {"date": "2023-05-09", "close": 56.34, "volume": 613038.0}, {"date": "2023-05-10", "close": 56.0, "volume": 310057.0}, {"date": "2023-05-11", "close": 55.79, "volume": 582505.0}, {"date": "2023-05-12", "close": 56.53, "volume": 498110.0}, {"date": "2023-05-15", "close": 57.26, "volume": 431220.0}, {"date": "2023-05-16", "close": 56.76, "volume": 266360.0}, {"date": "2023-05-17", "close": 55.79, "volume": 1096933.0}, {"date": "2023-05-18", "close": 55.08, "volume": 732988.0}, {"date": "2023-05-19", "close": 54.81, "volume": 970655.0}, {"date": "2023-05-22", "close": 56.65, "volume": 638876.0}, {"date": "2023-05-23", "close": 55.13, "volume": 475886.0}, {"date": "2023-05-24", "close": 53.81, "volume": 298189.0}, {"date": "2023-05-25", "close": 52.7, "volume": 350303.0}, {"date": "2023-05-26", "close": 53.25, "volume": 411828.0}, {"date": "2023-05-30", "close": 53.01, "volume": 420474.0}, {"date": "2023-05-31", "close": 52.73, "volume": 468420.0}, {"date": "2023-06-01", "close": 53.79, "volume": 247504.0}, {"date": "2023-06-02", "close": 56.24, "volume": 309551.0}, {"date": "2023-06-05", "close": 55.39, "volume": 285327.0}, {"date": "2023-06-06", "close": 55.43, "volume": 463773.0}, {"date": "2023-06-07", "close": 57.16, "volume": 453619.0}, {"date": "2023-06-08", "close": 57.49, "volume": 282936.0}, {"date": "2023-06-09", "close": 57.28, "volume": 173834.0}, {"date": "2023-06-12", "close": 57.89, "volume": 197244.0}, {"date": "2023-06-13", "close": 57.99, "volume": 335127.0}, {"date": "2023-06-14", "close": 59.18, "volume": 880258.0}, {"date": "2023-06-15", "close": 60.53, "volume": 375434.0}, {"date": "2023-06-16", "close": 60.17, "volume": 502074.0}, {"date": "2023-06-20", "close": 59.97, "volume": 319866.0}, {"date": "2023-06-21", "close": 60.36, "volume": 301321.0}, {"date": "2023-06-22", "close": 60.32, "volume": 278795.0}, {"date": "2023-06-23", "close": 59.86, "volume": 467467.0}, {"date": "2023-06-26", "close": 61.5, "volume": 382444.0}, {"date": "2023-06-27", "close": 63.56, "volume": 571756.0}, {"date": "2023-06-28", "close": 63.11, "volume": 372512.0}, {"date": "2023-06-29", "close": 63.81, "volume": 318630.0}, {"date": "2023-06-30", "close": 64.12, "volume": 445768.0}, {"date": "2023-07-03", "close": 63.21, "volume": 169513.0}, {"date": "2023-07-05", "close": 62.52, "volume": 404462.0}, {"date": "2023-07-06", "close": 61.92, "volume": 397426.0}, {"date": "2023-07-07", "close": 64.28, "volume": 636122.0}, {"date": "2023-07-10", "close": 64.37, "volume": 419901.0}, {"date": "2023-07-11", "close": 64.94, "volume": 407733.0}, {"date": "2023-07-12", "close": 65.54, "volume": 585639.0}, {"date": "2023-07-13", "close": 65.46, "volume": 242685.0}, {"date": "2023-07-14", "close": 65.24, "volume": 215236.0}, {"date": "2023-07-17", "close": 64.99, "volume": 236061.0}, {"date": "2023-07-18", "close": 65.27, "volume": 160971.0}, {"date": "2023-07-19", "close": 65.18, "volume": 202547.0}, {"date": "2023-07-20", "close": 65.5, "volume": 188406.0}, {"date": "2023-07-21", "close": 65.21, "volume": 266340.0}, {"date": "2023-07-24", "close": 64.05, "volume": 317135.0}, {"date": "2023-07-25", "close": 63.91, "volume": 295192.0}, {"date": "2023-07-26", "close": 64.99, "volume": 307292.0}, {"date": "2023-07-27", "close": 63.97, "volume": 222413.0}, {"date": "2023-07-28", "close": 63.26, "volume": 322496.0}, {"date": "2023-07-31", "close": 63.9, "volume": 327264.0}, {"date": "2023-08-01", "close": 63.73, "volume": 235655.0}, {"date": "2023-08-02", "close": 62.81, "volume": 392744.0}, {"date": "2023-08-03", "close": 58.96, "volume": 949974.0}, {"date": "2023-08-04", "close": 59.23, "volume": 324122.0}, {"date": "2023-08-07", "close": 59.03, "volume": 399380.0}, {"date": "2023-08-08", "close": 57.72, "volume": 447229.0}, {"date": "2023-08-09", "close": 56.57, "volume": 699931.0}, {"date": "2023-08-10", "close": 55.82, "volume": 484248.0}, {"date": "2023-08-11", "close": 56.39, "volume": 278174.0}, {"date": "2023-08-14", "close": 56.5, "volume": 369257.0}, {"date": "2023-08-15", "close": 56.26, "volume": 414649.0}, {"date": "2023-08-16", "close": 55.3, "volume": 382863.0}, {"date": "2023-08-17", "close": 54.96, "volume": 299953.0}, {"date": "2023-08-18", "close": 55.02, "volume": 250576.0}, {"date": "2023-08-21", "close": 56.0, "volume": 350084.0}, {"date": "2023-08-22", "close": 55.88, "volume": 337696.0}, {"date": "2023-08-23", "close": 55.77, "volume": 214456.0}, {"date": "2023-08-24", "close": 55.05, "volume": 315491.0}, {"date": "2023-08-25", "close": 56.07, "volume": 295348.0}, {"date": "2023-08-28", "close": 55.94, "volume": 379491.0}, {"date": "2023-08-29", "close": 56.46, "volume": 191359.0}, {"date": "2023-08-30", "close": 56.24, "volume": 255909.0}, {"date": "2023-08-31", "close": 56.04, "volume": 389223.0}, {"date": "2023-09-01", "close": 56.5, "volume": 394867.0}, {"date": "2023-09-05", "close": 55.04, "volume": 282220.0}, {"date": "2023-09-06", "close": 54.63, "volume": 298076.0}, {"date": "2023-09-07", "close": 53.46, "volume": 612376.0}, {"date": "2023-09-08", "close": 54.04, "volume": 270619.0}, {"date": "2023-09-11", "close": 54.67, "volume": 212856.0}, {"date": "2023-09-12", "close": 54.61, "volume": 329176.0}, {"date": "2023-09-13", "close": 53.42, "volume": 400986.0}, {"date": "2023-09-14", "close": 53.59, "volume": 271048.0}, {"date": "2023-09-15", "close": 53.25, "volume": 868267.0}, {"date": "2023-09-18", "close": 53.51, "volume": 183689.0}, {"date": "2023-09-19", "close": 54.21, "volume": 292007.0}, {"date": "2023-09-20", "close": 52.93, "volume": 299611.0}, {"date": "2023-09-21", "close": 51.88, "volume": 351460.0}, {"date": "2023-09-22", "close": 51.65, "volume": 234233.0}, {"date": "2023-09-25", "close": 54.16, "volume": 440691.0}, {"date": "2023-09-26", "close": 52.88, "volume": 601381.0}, {"date": "2023-09-27", "close": 52.43, "volume": 953771.0}, {"date": "2023-09-28", "close": 52.72, "volume": 272013.0}, {"date": "2023-09-29", "close": 52.73, "volume": 401170.0}, {"date": "2023-10-02", "close": 51.16, "volume": 358332.0}, {"date": "2023-10-03", "close": 50.29, "volume": 396447.0}, {"date": "2023-10-04", "close": 50.22, "volume": 472709.0}, {"date": "2023-10-05", "close": 50.39, "volume": 486602.0}, {"date": "2023-10-06", "close": 49.88, "volume": 253630.0}, {"date": "2023-10-09", "close": 49.36, "volume": 235892.0}, {"date": "2023-10-10", "close": 50.27, "volume": 227981.0}, {"date": "2023-10-11", "close": 49.33, "volume": 303040.0}, {"date": "2023-10-12", "close": 47.89, "volume": 280839.0}, {"date": "2023-10-13", "close": 47.79, "volume": 314349.0}, {"date": "2023-10-16", "close": 48.59, "volume": 332085.0}, {"date": "2023-10-17", "close": 49.47, "volume": 291704.0}, {"date": "2023-10-18", "close": 48.49, "volume": 242184.0}, {"date": "2023-10-19", "close": 44.86, "volume": 3773566.0}, {"date": "2023-10-20", "close": 44.47, "volume": 4451584.0}, {"date": "2023-10-23", "close": 45.53, "volume": 1057835.0}, {"date": "2023-10-24", "close": 45.74, "volume": 625727.0}, {"date": "2023-10-25", "close": 44.17, "volume": 437609.0}, {"date": "2023-10-26", "close": 43.67, "volume": 1061297.0}, {"date": "2023-10-27", "close": 44.66, "volume": 836506.0}, {"date": "2023-10-30", "close": 44.96, "volume": 516550.0}, {"date": "2023-10-31", "close": 45.9, "volume": 621681.0}, {"date": "2023-11-01", "close": 45.03, "volume": 838356.0}, {"date": "2023-11-02", "close": 46.07, "volume": 802907.0}, {"date": "2023-11-03", "close": 47.02, "volume": 384356.0}, {"date": "2023-11-06", "close": 46.36, "volume": 634235.0}, {"date": "2023-11-07", "close": 48.33, "volume": 1261100.0}, {"date": "2023-11-08", "close": 48.22, "volume": 591374.0}, {"date": "2023-11-09", "close": 47.32, "volume": 647718.0}, {"date": "2023-11-10", "close": 47.86, "volume": 449024.0}, {"date": "2023-11-13", "close": 48.21, "volume": 1305594.0}, {"date": "2023-11-14", "close": 50.25, "volume": 1579365.0}, {"date": "2023-11-15", "close": 50.72, "volume": 1209602.0}, {"date": "2023-11-16", "close": 50.85, "volume": 1167928.0}, {"date": "2023-11-17", "close": 51.22, "volume": 1240946.0}, {"date": "2023-11-20", "close": 51.06, "volume": 1286192.0}, {"date": "2023-11-21", "close": 50.63, "volume": 442272.0}, {"date": "2023-11-22", "close": 50.77, "volume": 185226.0}, {"date": "2023-11-24", "close": 51.09, "volume": 118341.0}, {"date": "2023-11-27", "close": 50.52, "volume": 550675.0}, {"date": "2023-11-28", "close": 49.77, "volume": 358939.0}, {"date": "2023-11-29", "close": 49.56, "volume": 492604.0}, {"date": "2023-11-30", "close": 49.46, "volume": 797689.0}, {"date": "2023-12-01", "close": 50.97, "volume": 354980.0}, {"date": "2023-12-04", "close": 51.22, "volume": 396516.0}, {"date": "2023-12-05", "close": 48.72, "volume": 688139.0}, {"date": "2023-12-06", "close": 49.6, "volume": 381344.0}, {"date": "2023-12-07", "close": 50.46, "volume": 347234.0}, {"date": "2023-12-08", "close": 49.53, "volume": 493906.0}, {"date": "2023-12-11", "close": 49.45, "volume": 441142.0}, {"date": "2023-12-12", "close": 49.29, "volume": 380079.0}, {"date": "2023-12-13", "close": 52.12, "volume": 732281.0}, {"date": "2023-12-14", "close": 53.7, "volume": 785508.0}, {"date": "2023-12-15", "close": 53.62, "volume": 1155704.0}, {"date": "2023-12-18", "close": 54.05, "volume": 875745.0}, {"date": "2023-12-19", "close": 55.45, "volume": 785852.0}, {"date": "2023-12-20", "close": 54.96, "volume": 465537.0}, {"date": "2023-12-21", "close": 56.57, "volume": 555911.0}, {"date": "2023-12-22", "close": 57.07, "volume": 438106.0}, {"date": "2023-12-26", "close": 56.86, "volume": 638593.0}, {"date": "2023-12-27", "close": 56.62, "volume": 298106.0}, {"date": "2023-12-28", "close": 56.52, "volume": 318394.0}, {"date": "2023-12-29", "close": 56.02, "volume": 826465.0}, {"date": "2024-01-02", "close": 55.44, "volume": 589342.0}, {"date": "2024-01-03", "close": 55.53, "volume": 902428.0}, {"date": "2024-01-04", "close": 55.48, "volume": 617806.0}, {"date": "2024-01-05", "close": 56.21, "volume": 699408.0}, {"date": "2024-01-08", "close": 57.33, "volume": 481633.0}, {"date": "2024-01-09", "close": 57.96, "volume": 532658.0}, {"date": "2024-01-10", "close": 58.43, "volume": 1281841.0}, {"date": "2024-01-11", "close": 58.13, "volume": 351442.0}, {"date": "2024-01-12", "close": 57.88, "volume": 427135.0}, {"date": "2024-01-16", "close": 58.17, "volume": 443603.0}, {"date": "2024-01-17", "close": 57.58, "volume": 319202.0}, {"date": "2024-01-18", "close": 58.49, "volume": 384814.0}, {"date": "2024-01-19", "close": 59.84, "volume": 506543.0}, {"date": "2024-01-22", "close": 60.21, "volume": 514716.0}, {"date": "2024-01-23", "close": 59.65, "volume": 241925.0}, {"date": "2024-01-24", "close": 58.71, "volume": 246219.0}, {"date": "2024-01-25", "close": 59.57, "volume": 275205.0}, {"date": "2024-01-26", "close": 59.8, "volume": 457585.0}, {"date": "2024-01-29", "close": 61.04, "volume": 399486.0}, {"date": "2024-01-30", "close": 59.73, "volume": 319270.0}, {"date": "2024-01-31", "close": 58.7, "volume": 556199.0}, {"date": "2024-02-01", "close": 59.61, "volume": 280396.0}, {"date": "2024-02-02", "close": 59.7, "volume": 444958.0}, {"date": "2024-02-05", "close": 58.71, "volume": 213315.0}, {"date": "2024-02-06", "close": 59.03, "volume": 338793.0}, {"date": "2024-02-07", "close": 59.8, "volume": 276181.0}, {"date": "2024-02-08", "close": 60.53, "volume": 372884.0}, {"date": "2024-02-09", "close": 60.32, "volume": 320262.0}, {"date": "2024-02-12", "close": 60.65, "volume": 261212.0}, {"date": "2024-02-13", "close": 59.76, "volume": 412037.0}, {"date": "2024-02-14", "close": 59.17, "volume": 832842.0}, {"date": "2024-02-15", "close": 59.74, "volume": 304369.0}, {"date": "2024-02-16", "close": 59.29, "volume": 409794.0}, {"date": "2024-02-20", "close": 59.58, "volume": 452587.0}, {"date": "2024-02-21", "close": 60.27, "volume": 569886.0}, {"date": "2024-02-22", "close": 63.8, "volume": 1436880.0}, {"date": "2024-02-23", "close": 62.85, "volume": 637838.0}, {"date": "2024-02-26", "close": 61.56, "volume": 529412.0}, {"date": "2024-02-27", "close": 61.45, "volume": 589496.0}, {"date": "2024-02-28", "close": 60.77, "volume": 312051.0}, {"date": "2024-02-29", "close": 59.81, "volume": 475900.0}, {"date": "2024-03-01", "close": 60.38, "volume": 367020.0}, {"date": "2024-03-04", "close": 62.04, "volume": 633913.0}, {"date": "2024-03-05", "close": 61.84, "volume": 589387.0}, {"date": "2024-03-06", "close": 63.27, "volume": 689555.0}, {"date": "2024-03-07", "close": 62.47, "volume": 365586.0}, {"date": "2024-03-08", "close": 61.99, "volume": 285357.0}, {"date": "2024-03-11", "close": 61.69, "volume": 250470.0}, {"date": "2024-03-12", "close": 61.51, "volume": 246371.0}, {"date": "2024-03-13", "close": 61.25, "volume": 405241.0}, {"date": "2024-03-14", "close": 59.93, "volume": 259236.0}, {"date": "2024-03-15", "close": 59.4, "volume": 638733.0}, {"date": "2024-03-18", "close": 58.74, "volume": 400665.0}, {"date": "2024-03-19", "close": 59.48, "volume": 482717.0}, {"date": "2024-03-20", "close": 59.9, "volume": 247119.0}, {"date": "2024-03-21", "close": 60.25, "volume": 264038.0}, {"date": "2024-03-22", "close": 60.21, "volume": 243630.0}, {"date": "2024-03-25", "close": 60.28, "volume": 387223.0}, {"date": "2024-03-26", "close": 60.28, "volume": 257514.0}, {"date": "2024-03-27", "close": 62.46, "volume": 322746.0}, {"date": "2024-03-28", "close": 62.45, "volume": 351475.0}, {"date": "2024-04-01", "close": 61.43, "volume": 418629.0}, {"date": "2024-04-02", "close": 60.32, "volume": 316577.0}, {"date": "2024-04-03", "close": 59.34, "volume": 491149.0}, {"date": "2024-04-04", "close": 59.71, "volume": 618460.0}, {"date": "2024-04-05", "close": 60.64, "volume": 340407.0}, {"date": "2024-04-08", "close": 61.68, "volume": 470688.0}, {"date": "2024-04-09", "close": 62.43, "volume": 473506.0}, {"date": "2024-04-10", "close": 59.95, "volume": 433868.0}, {"date": "2024-04-11", "close": 59.79, "volume": 335174.0}, {"date": "2024-04-12", "close": 58.55, "volume": 342748.0}, {"date": "2024-04-15", "close": 56.81, "volume": 578861.0}, {"date": "2024-04-16", "close": 56.5, "volume": 422564.0}, {"date": "2024-04-17", "close": 56.24, "volume": 443624.0}, {"date": "2024-04-18", "close": 55.27, "volume": 482929.0}, {"date": "2024-04-19", "close": 55.83, "volume": 640924.0}, {"date": "2024-04-22", "close": 55.51, "volume": 933548.0}, {"date": "2024-04-23", "close": 55.47, "volume": 475742.0}, {"date": "2024-04-24", "close": 56.17, "volume": 324148.0}, {"date": "2024-04-25", "close": 55.1, "volume": 351298.0}, {"date": "2024-04-26", "close": 55.26, "volume": 304173.0}, {"date": "2024-04-29", "close": 55.9, "volume": 382943.0}, {"date": "2024-04-30", "close": 55.23, "volume": 451329.0}, {"date": "2024-05-01", "close": 55.4, "volume": 567125.0}, {"date": "2024-05-02", "close": 52.13, "volume": 1664255.0}, {"date": "2024-05-03", "close": 51.27, "volume": 1147518.0}, {"date": "2024-05-06", "close": 50.92, "volume": 661048.0}, {"date": "2024-05-07", "close": 52.24, "volume": 830902.0}, {"date": "2024-05-08", "close": 50.67, "volume": 788928.0}, {"date": "2024-05-09", "close": 51.05, "volume": 637141.0}, {"date": "2024-05-10", "close": 51.07, "volume": 564983.0}, {"date": "2024-05-13", "close": 51.71, "volume": 637012.0}, {"date": "2024-05-14", "close": 52.5, "volume": 741172.0}, {"date": "2024-05-15", "close": 52.64, "volume": 657562.0}, {"date": "2024-05-16", "close": 52.2, "volume": 339103.0}, {"date": "2024-05-17", "close": 52.41, "volume": 335780.0}, {"date": "2024-05-20", "close": 51.15, "volume": 460106.0}, {"date": "2024-05-21", "close": 50.39, "volume": 347902.0}, {"date": "2024-05-22", "close": 51.04, "volume": 378103.0}, {"date": "2024-05-23", "close": 50.03, "volume": 420830.0}, {"date": "2024-05-24", "close": 50.24, "volume": 518973.0}, {"date": "2024-05-28", "close": 49.72, "volume": 201037.0}, {"date": "2024-05-29", "close": 49.46, "volume": 595742.0}, {"date": "2024-05-30", "close": 49.78, "volume": 443893.0}, {"date": "2024-05-31", "close": 50.27, "volume": 715759.0}, {"date": "2024-06-03", "close": 49.16, "volume": 480205.0}, {"date": "2024-06-04", "close": 47.47, "volume": 934372.0}, {"date": "2024-06-05", "close": 48.08, "volume": 634047.0}, {"date": "2024-06-06", "close": 47.89, "volume": 554622.0}, {"date": "2024-06-07", "close": 46.35, "volume": 416433.0}, {"date": "2024-06-10", "close": 45.16, "volume": 752316.0}, {"date": "2024-06-11", "close": 44.73, "volume": 711522.0}, {"date": "2024-06-12", "close": 45.15, "volume": 525903.0}, {"date": "2024-06-13", "close": 44.91, "volume": 771415.0}, {"date": "2024-06-14", "close": 44.84, "volume": 684661.0}, {"date": "2024-06-17", "close": 45.0, "volume": 733750.0}, {"date": "2024-06-18", "close": 44.61, "volume": 702494.0}, {"date": "2024-06-20", "close": 44.56, "volume": 529535.0}, {"date": "2024-06-21", "close": 45.09, "volume": 884936.0}, {"date": "2024-06-24", "close": 45.02, "volume": 642603.0}, {"date": "2024-06-25", "close": 45.0, "volume": 877967.0}, {"date": "2024-06-26", "close": 45.08, "volume": 633755.0}, {"date": "2024-06-27", "close": 44.91, "volume": 402782.0}, {"date": "2024-06-28", "close": 45.2, "volume": 916499.0}, {"date": "2024-07-01", "close": 44.35, "volume": 683013.0}, {"date": "2024-07-02", "close": 44.71, "volume": 572122.0}, {"date": "2024-07-03", "close": 44.44, "volume": 540924.0}, {"date": "2024-07-05", "close": 44.84, "volume": 530665.0}, {"date": "2024-07-08", "close": 44.37, "volume": 640036.0}, {"date": "2024-07-09", "close": 43.75, "volume": 438710.0}, {"date": "2024-07-10", "close": 43.79, "volume": 384679.0}, {"date": "2024-07-11", "close": 45.68, "volume": 502895.0}, {"date": "2024-07-12", "close": 46.03, "volume": 573320.0}, {"date": "2024-07-15", "close": 44.74, "volume": 742099.0}, {"date": "2024-07-16", "close": 46.38, "volume": 1252899.0}, {"date": "2024-07-17", "close": 47.39, "volume": 1075535.0}, {"date": "2024-07-18", "close": 46.92, "volume": 682242.0}, {"date": "2024-07-19", "close": 46.71, "volume": 643309.0}, {"date": "2024-07-22", "close": 45.8, "volume": 509698.0}, {"date": "2024-07-23", "close": 46.02, "volume": 693364.0}, {"date": "2024-07-24", "close": 45.91, "volume": 713109.0}, {"date": "2024-07-25", "close": 46.91, "volume": 845962.0}, {"date": "2024-07-26", "close": 48.1, "volume": 931530.0}, {"date": "2024-07-29", "close": 47.87, "volume": 796233.0}, {"date": "2024-07-30", "close": 47.93, "volume": 386402.0}, {"date": "2024-07-31", "close": 47.64, "volume": 577224.0}, {"date": "2024-08-01", "close": 46.54, "volume": 515233.0}, {"date": "2024-08-02", "close": 45.4, "volume": 577637.0}, {"date": "2024-08-05", "close": 41.69, "volume": 991676.0}, {"date": "2024-08-06", "close": 41.98, "volume": 1212540.0}, {"date": "2024-08-07", "close": 40.57, "volume": 1836678.0}, {"date": "2024-08-08", "close": 43.56, "volume": 914172.0}, {"date": "2024-08-09", "close": 43.4, "volume": 756298.0}, {"date": "2024-08-12", "close": 42.39, "volume": 708617.0}, {"date": "2024-08-13", "close": 43.26, "volume": 595565.0}, {"date": "2024-08-14", "close": 43.02, "volume": 684997.0}, {"date": "2024-08-15", "close": 44.46, "volume": 598975.0}, {"date": "2024-08-16", "close": 44.15, "volume": 408628.0}, {"date": "2024-08-19", "close": 44.71, "volume": 309365.0}, {"date": "2024-08-20", "close": 44.28, "volume": 396791.0}, {"date": "2024-08-21", "close": 44.4, "volume": 322788.0}, {"date": "2024-08-22", "close": 44.05, "volume": 338232.0}, {"date": "2024-08-23", "close": 46.03, "volume": 380500.0}, {"date": "2024-08-26", "close": 45.7, "volume": 425660.0}, {"date": "2024-08-27", "close": 45.5, "volume": 293423.0}, {"date": "2024-08-28", "close": 45.32, "volume": 370090.0}, {"date": "2024-08-29", "close": 45.99, "volume": 295098.0}, {"date": "2024-08-30", "close": 46.6, "volume": 386787.0}, {"date": "2024-09-03", "close": 44.57, "volume": 493299.0}, {"date": "2024-09-04", "close": 44.23, "volume": 275723.0}, {"date": "2024-09-05", "close": 43.11, "volume": 368400.0}, {"date": "2024-09-06", "close": 43.44, "volume": 440176.0}, {"date": "2024-09-09", "close": 43.0, "volume": 652013.0}, {"date": "2024-09-10", "close": 43.12, "volume": 469337.0}, {"date": "2024-09-11", "close": 43.09, "volume": 675065.0}, {"date": "2024-09-12", "close": 43.27, "volume": 719124.0}, {"date": "2024-09-13", "close": 43.34, "volume": 623814.0}, {"date": "2024-09-16", "close": 42.49, "volume": 613005.0}, {"date": "2024-09-17", "close": 42.72, "volume": 664072.0}, {"date": "2024-09-18", "close": 43.64, "volume": 903858.0}, {"date": "2024-09-19", "close": 45.02, "volume": 635816.0}, {"date": "2024-09-20", "close": 43.67, "volume": 1554415.0}, {"date": "2024-09-23", "close": 43.55, "volume": 588004.0}, {"date": "2024-09-24", "close": 43.51, "volume": 393884.0}, {"date": "2024-09-25", "close": 42.41, "volume": 567276.0}, {"date": "2024-09-26", "close": 43.37, "volume": 895410.0}, {"date": "2024-09-27", "close": 43.63, "volume": 509340.0}, {"date": "2024-09-30", "close": 43.05, "volume": 490831.0}, {"date": "2024-10-01", "close": 41.47, "volume": 803584.0}, {"date": "2024-10-02", "close": 40.84, "volume": 579498.0}, {"date": "2024-10-03", "close": 39.96, "volume": 933673.0}, {"date": "2024-10-04", "close": 40.69, "volume": 652622.0}, {"date": "2024-10-07", "close": 39.62, "volume": 586310.0}, {"date": "2024-10-08", "close": 38.83, "volume": 505341.0}, {"date": "2024-10-09", "close": 38.77, "volume": 1007019.0}, {"date": "2024-10-10", "close": 38.72, "volume": 699806.0}, {"date": "2024-10-11", "close": 40.22, "volume": 544462.0}, {"date": "2024-10-14", "close": 40.09, "volume": 572734.0}, {"date": "2024-10-15", "close": 39.83, "volume": 677260.0}, {"date": "2024-10-16", "close": 40.78, "volume": 569845.0}, {"date": "2024-10-17", "close": 41.06, "volume": 674883.0}, {"date": "2024-10-18", "close": 41.26, "volume": 489209.0}, {"date": "2024-10-21", "close": 40.5, "volume": 454034.0}, {"date": "2024-10-22", "close": 40.05, "volume": 1006611.0}, {"date": "2024-10-23", "close": 39.35, "volume": 405307.0}, {"date": "2024-10-24", "close": 39.54, "volume": 605221.0}, {"date": "2024-10-25", "close": 39.99, "volume": 641780.0}, {"date": "2024-10-28", "close": 41.17, "volume": 709620.0}, {"date": "2024-10-29", "close": 40.51, "volume": 456354.0}, {"date": "2024-10-30", "close": 42.06, "volume": 1195479.0}, {"date": "2024-10-31", "close": 41.27, "volume": 792541.0}, {"date": "2024-11-01", "close": 42.43, "volume": 813577.0}, {"date": "2024-11-04", "close": 43.03, "volume": 1022673.0}, {"date": "2024-11-05", "close": 43.31, "volume": 891517.0}, {"date": "2024-11-06", "close": 46.9, "volume": 1551122.0}, {"date": "2024-11-07", "close": 47.86, "volume": 1502374.0}, {"date": "2024-11-08", "close": 46.42, "volume": 704357.0}, {"date": "2024-11-11", "close": 47.35, "volume": 526741.0}, {"date": "2024-11-12", "close": 46.91, "volume": 529108.0}, {"date": "2024-11-13", "close": 46.45, "volume": 447404.0}, {"date": "2024-11-14", "close": 45.57, "volume": 574071.0}, {"date": "2024-11-15", "close": 46.38, "volume": 467649.0}, {"date": "2024-11-18", "close": 45.54, "volume": 391676.0}, {"date": "2024-11-19", "close": 45.27, "volume": 459709.0}, {"date": "2024-11-20", "close": 44.78, "volume": 514540.0}, {"date": "2024-11-21", "close": 46.17, "volume": 647627.0}, {"date": "2024-11-22", "close": 46.67, "volume": 604677.0}, {"date": "2024-11-25", "close": 48.27, "volume": 756659.0}, {"date": "2024-11-26", "close": 47.74, "volume": 779791.0}, {"date": "2024-11-27", "close": 48.45, "volume": 475752.0}, {"date": "2024-11-29", "close": 48.81, "volume": 249656.0}, {"date": "2024-12-02", "close": 49.33, "volume": 574705.0}, {"date": "2024-12-03", "close": 49.03, "volume": 725149.0}, {"date": "2024-12-04", "close": 48.62, "volume": 769361.0}, {"date": "2024-12-05", "close": 47.88, "volume": 507852.0}, {"date": "2024-12-06", "close": 47.63, "volume": 576995.0}, {"date": "2024-12-09", "close": 47.43, "volume": 531912.0}, {"date": "2024-12-10", "close": 46.56, "volume": 586873.0}, {"date": "2024-12-11", "close": 46.78, "volume": 462167.0}, {"date": "2024-12-12", "close": 46.92, "volume": 480276.0}, {"date": "2024-12-13", "close": 46.14, "volume": 496454.0}, {"date": "2024-12-16", "close": 45.79, "volume": 440909.0}, {"date": "2024-12-17", "close": 45.64, "volume": 367364.0}, {"date": "2024-12-18", "close": 43.28, "volume": 680623.0}, {"date": "2024-12-19", "close": 42.49, "volume": 833909.0}, {"date": "2024-12-20", "close": 43.12, "volume": 1258420.0}, {"date": "2024-12-23", "close": 43.21, "volume": 572866.0}, {"date": "2024-12-24", "close": 43.95, "volume": 245834.0}, {"date": "2024-12-26", "close": 44.52, "volume": 397684.0}, {"date": "2024-12-27", "close": 44.29, "volume": 471721.0}, {"date": "2024-12-30", "close": 43.43, "volume": 610444.0}, {"date": "2024-12-31", "close": 43.88, "volume": 475993.0}, {"date": "2025-01-02", "close": 44.3, "volume": 597415.0}, {"date": "2025-01-03", "close": 43.27, "volume": 909375.0}, {"date": "2025-01-06", "close": 44.55, "volume": 925045.0}, {"date": "2025-01-07", "close": 44.76, "volume": 709847.0}, {"date": "2025-01-08", "close": 45.78, "volume": 1186619.0}, {"date": "2025-01-10", "close": 44.77, "volume": 1190242.0}, {"date": "2025-01-13", "close": 45.35, "volume": 10728800.0}, {"date": "2025-01-14", "close": 44.75, "volume": 1404109.0}, {"date": "2025-01-15", "close": 45.72, "volume": 731127.0}, {"date": "2025-01-16", "close": 45.47, "volume": 490748.0}, {"date": "2025-01-17", "close": 46.63, "volume": 541603.0}, {"date": "2025-01-21", "close": 47.99, "volume": 651058.0}, {"date": "2025-01-22", "close": 47.02, "volume": 441197.0}, {"date": "2025-01-23", "close": 47.27, "volume": 878589.0}, {"date": "2025-01-24", "close": 47.79, "volume": 744387.0}, {"date": "2025-01-27", "close": 47.67, "volume": 741475.0}, {"date": "2025-01-28", "close": 47.71, "volume": 454963.0}, {"date": "2025-01-29", "close": 47.37, "volume": 562998.0}, {"date": "2025-01-30", "close": 47.51, "volume": 595518.0}, {"date": "2025-01-31", "close": 46.98, "volume": 517529.0}, {"date": "2025-02-03", "close": 45.27, "volume": 498931.0}, {"date": "2025-02-04", "close": 46.11, "volume": 570691.0}, {"date": "2025-02-05", "close": 47.11, "volume": 528688.0}, {"date": "2025-02-06", "close": 44.74, "volume": 890827.0}, {"date": "2025-02-07", "close": 44.0, "volume": 725023.0}, {"date": "2025-02-10", "close": 44.48, "volume": 670524.0}, {"date": "2025-02-11", "close": 43.96, "volume": 565949.0}, {"date": "2025-02-12", "close": 43.89, "volume": 409921.0}, {"date": "2025-02-13", "close": 43.71, "volume": 429709.0}, {"date": "2025-02-14", "close": 43.89, "volume": 391660.0}, {"date": "2025-02-18", "close": 44.3, "volume": 594466.0}, {"date": "2025-02-19", "close": 44.54, "volume": 493810.0}, {"date": "2025-02-20", "close": 43.9, "volume": 536327.0}, {"date": "2025-02-21", "close": 42.71, "volume": 458734.0}, {"date": "2025-02-24", "close": 43.53, "volume": 648049.0}, {"date": "2025-02-25", "close": 42.1, "volume": 1100110.0}, {"date": "2025-02-26", "close": 40.0, "volume": 1613235.0}, {"date": "2025-02-27", "close": 38.12, "volume": 1162368.0}, {"date": "2025-02-28", "close": 38.65, "volume": 1614700.0}, {"date": "2025-03-03", "close": 37.86, "volume": 1653938.0}, {"date": "2025-03-04", "close": 36.62, "volume": 1389282.0}, {"date": "2025-03-05", "close": 37.61, "volume": 1298949.0}, {"date": "2025-03-06", "close": 37.1, "volume": 961017.0}, {"date": "2025-03-07", "close": 37.72, "volume": 865559.0}, {"date": "2025-03-10", "close": 35.51, "volume": 1304339.0}, {"date": "2025-03-11", "close": 36.85, "volume": 1267354.0}, {"date": "2025-03-12", "close": 36.38, "volume": 961858.0}, {"date": "2025-03-13", "close": 35.81, "volume": 566576.0}, {"date": "2025-03-14", "close": 37.05, "volume": 1144358.0}, {"date": "2025-03-17", "close": 39.19, "volume": 1251350.0}, {"date": "2025-03-18", "close": 39.01, "volume": 1032887.0}, {"date": "2025-03-19", "close": 39.43, "volume": 1035656.0}, {"date": "2025-03-20", "close": 39.35, "volume": 568330.0}, {"date": "2025-03-21", "close": 39.08, "volume": 1091767.0}, {"date": "2025-03-24", "close": 40.0, "volume": 558415.0}, {"date": "2025-03-25", "close": 39.4, "volume": 590102.0}, {"date": "2025-03-26", "close": 39.18, "volume": 504920.0}, {"date": "2025-03-27", "close": 38.88, "volume": 514559.0}, {"date": "2025-03-28", "close": 37.76, "volume": 479654.0}, {"date": "2025-03-31", "close": 38.21, "volume": 695610.0}, {"date": "2025-04-01", "close": 37.18, "volume": 666441.0}, {"date": "2025-04-02", "close": 36.98, "volume": 1324867.0}, {"date": "2025-04-03", "close": 33.79, "volume": 1327111.0}, {"date": "2025-04-04", "close": 32.53, "volume": 1488092.0}, {"date": "2025-04-07", "close": 32.5, "volume": 1260525.0}, {"date": "2025-04-08", "close": 30.66, "volume": 1199830.0}, {"date": "2025-04-09", "close": 34.22, "volume": 1444670.0}, {"date": "2025-04-10", "close": 32.1, "volume": 963608.0}, {"date": "2025-04-11", "close": 32.01, "volume": 1011678.0}, {"date": "2025-04-14", "close": 32.31, "volume": 1185832.0}, {"date": "2025-04-15", "close": 31.48, "volume": 798270.0}, {"date": "2025-04-16", "close": 31.16, "volume": 893023.0}, {"date": "2025-04-17", "close": 31.96, "volume": 704815.0}, {"date": "2025-04-21", "close": 32.21, "volume": 1355566.0}, {"date": "2025-04-22", "close": 32.62, "volume": 840055.0}, {"date": "2025-04-23", "close": 33.79, "volume": 914071.0}, {"date": "2025-04-24", "close": 35.12, "volume": 916108.0}, {"date": "2025-04-25", "close": 35.1, "volume": 890659.0}, {"date": "2025-04-28", "close": 34.66, "volume": 1104538.0}, {"date": "2025-04-29", "close": 34.91, "volume": 791737.0}, {"date": "2025-04-30", "close": 34.59, "volume": 757227.0}, {"date": "2025-05-01", "close": 34.6, "volume": 1155729.0}, {"date": "2025-05-02", "close": 35.3, "volume": 926146.0}, {"date": "2025-05-05", "close": 34.16, "volume": 976204.0}, {"date": "2025-05-06", "close": 34.09, "volume": 780867.0}, {"date": "2025-05-07", "close": 34.24, "volume": 1415853.0}, {"date": "2025-05-08", "close": 33.08, "volume": 2184122.0}, {"date": "2025-05-09", "close": 33.05, "volume": 1748093.0}, {"date": "2025-05-12", "close": 36.57, "volume": 1668082.0}, {"date": "2025-05-13", "close": 37.35, "volume": 1588759.0}, {"date": "2025-05-14", "close": 36.22, "volume": 1125256.0}, {"date": "2025-05-15", "close": 35.73, "volume": 858798.0}, {"date": "2025-05-16", "close": 36.06, "volume": 539929.0}, {"date": "2025-05-19", "close": 35.48, "volume": 458465.0}, {"date": "2025-05-20", "close": 34.47, "volume": 675054.0}, {"date": "2025-05-21", "close": 32.35, "volume": 918900.0}, {"date": "2025-05-22", "close": 32.37, "volume": 925901.0}, {"date": "2025-05-23", "close": 31.56, "volume": 694180.0}, {"date": "2025-05-27", "close": 33.44, "volume": 1145266.0}, {"date": "2025-05-28", "close": 32.57, "volume": 1141785.0}, {"date": "2025-05-29", "close": 32.05, "volume": 1128181.0}, {"date": "2025-05-30", "close": 31.3, "volume": 974234.0}, {"date": "2025-06-02", "close": 29.65, "volume": 1667033.0}, {"date": "2025-06-03", "close": 30.68, "volume": 2793599.0}, {"date": "2025-06-04", "close": 31.83, "volume": 1492470.0}, {"date": "2025-06-05", "close": 31.6, "volume": 1530804.0}, {"date": "2025-06-06", "close": 31.79, "volume": 894093.0}, {"date": "2025-06-09", "close": 32.89, "volume": 1987590.0}, {"date": "2025-06-10", "close": 33.55, "volume": 1294059.0}, {"date": "2025-06-11", "close": 33.34, "volume": 1350855.0}, {"date": "2025-06-12", "close": 32.29, "volume": 1069784.0}, {"date": "2025-06-13", "close": 31.9, "volume": 1365852.0}, {"date": "2025-06-16", "close": 32.25, "volume": 1186713.0}, {"date": "2025-06-17", "close": 30.88, "volume": 1307153.0}, {"date": "2025-06-18", "close": 30.66, "volume": 1308288.0}, {"date": "2025-06-20", "close": 30.11, "volume": 1107516.0}, {"date": "2025-06-23", "close": 29.96, "volume": 1298718.0}, {"date": "2025-06-24", "close": 31.96, "volume": 1299479.0}, {"date": "2025-06-25", "close": 32.13, "volume": 1108000.0}, {"date": "2025-06-26", "close": 32.26, "volume": 1039077.0}, {"date": "2025-06-27", "close": 31.78, "volume": 9308002.0}, {"date": "2025-06-30", "close": 31.36, "volume": 990360.0}, {"date": "2025-07-01", "close": 33.02, "volume": 1273532.0}, {"date": "2025-07-02", "close": 33.46, "volume": 1074510.0}, {"date": "2025-07-03", "close": 33.65, "volume": 775291.0}, {"date": "2025-07-07", "close": 33.02, "volume": 912721.0}, {"date": "2025-07-08", "close": 34.74, "volume": 1300374.0}, {"date": "2025-07-09", "close": 35.56, "volume": 1293203.0}, {"date": "2025-07-10", "close": 35.94, "volume": 1216548.0}, {"date": "2025-07-11", "close": 34.03, "volume": 992363.0}, {"date": "2025-07-14", "close": 31.96, "volume": 1420331.0}, {"date": "2025-07-15", "close": 30.9, "volume": 1564490.0}, {"date": "2025-07-16", "close": 30.54, "volume": 1278527.0}, {"date": "2025-07-17", "close": 30.86, "volume": 3333686.0}, {"date": "2025-07-18", "close": 26.29, "volume": 3975370.0}, {"date": "2025-07-21", "close": 26.3, "volume": 2086471.0}, {"date": "2025-07-22", "close": 27.24, "volume": 1658508.0}, {"date": "2025-07-23", "close": 27.7, "volume": 1374447.0}, {"date": "2025-07-24", "close": 27.16, "volume": 1290261.0}, {"date": "2025-07-25", "close": 27.54, "volume": 1129790.0}, {"date": "2025-07-28", "close": 27.32, "volume": 1329263.0}, {"date": "2025-07-29", "close": 27.32, "volume": 1229042.0}, {"date": "2025-07-30", "close": 27.03, "volume": 1494308.0}, {"date": "2025-07-31", "close": 26.8, "volume": 1377311.0}, {"date": "2025-08-01", "close": 25.74, "volume": 1336017.0}, {"date": "2025-08-04", "close": 26.63, "volume": 1448659.0}, {"date": "2025-08-05", "close": 26.46, "volume": 975153.0}, {"date": "2025-08-06", "close": 25.76, "volume": 1364688.0}, {"date": "2025-08-07", "close": 28.52, "volume": 1698831.0}, {"date": "2025-08-08", "close": 28.44, "volume": 1501637.0}, {"date": "2025-08-11", "close": 28.11, "volume": 1146663.0}, {"date": "2025-08-12", "close": 28.75, "volume": 1060197.0}, {"date": "2025-08-13", "close": 29.59, "volume": 1639107.0}, {"date": "2025-08-14", "close": 28.82, "volume": 1157134.0}, {"date": "2025-08-15", "close": 29.55, "volume": 1055505.0}, {"date": "2025-08-18", "close": 29.55, "volume": 886067.0}, {"date": "2025-08-19", "close": 30.44, "volume": 886885.0}, {"date": "2025-08-20", "close": 30.0, "volume": 931098.0}, {"date": "2025-08-21", "close": 29.5, "volume": 794071.0}, {"date": "2025-08-22", "close": 31.44, "volume": 908182.0}, {"date": "2025-08-25", "close": 30.99, "volume": 766342.0}, {"date": "2025-08-26", "close": 31.17, "volume": 1194479.0}, {"date": "2025-08-27", "close": 31.02, "volume": 1067168.0}, {"date": "2025-08-28", "close": 30.59, "volume": 1214129.0}, {"date": "2025-08-29", "close": 30.9, "volume": 934323.0}, {"date": "2025-09-02", "close": 30.84, "volume": 879339.0}, {"date": "2025-09-03", "close": 30.66, "volume": 1267672.0}, {"date": "2025-09-04", "close": 31.55, "volume": 917530.0}, {"date": "2025-09-05", "close": 32.13, "volume": 781780.0}, {"date": "2025-09-08", "close": 31.4, "volume": 726955.0}, {"date": "2025-09-09", "close": 31.19, "volume": 903634.0}, {"date": "2025-09-10", "close": 30.46, "volume": 891406.0}, {"date": "2025-09-11", "close": 31.58, "volume": 781965.0}, {"date": "2025-09-12", "close": 31.72, "volume": 1166070.0}, {"date": "2025-09-15", "close": 32.34, "volume": 966658.0}, {"date": "2025-09-16", "close": 33.32, "volume": 1671747.0}, {"date": "2025-09-17", "close": 32.13, "volume": 1357985.0}, {"date": "2025-09-18", "close": 33.17, "volume": 1100607.0}, {"date": "2025-09-19", "close": 32.36, "volume": 1326522.0}, {"date": "2025-09-22", "close": 32.35, "volume": 653269.0}, {"date": "2025-09-23", "close": 31.16, "volume": 935275.0}, {"date": "2025-09-24", "close": 31.26, "volume": 581540.0}, {"date": "2025-09-25", "close": 30.02, "volume": 812070.0}, {"date": "2025-09-26", "close": 29.99, "volume": 500082.0}, {"date": "2025-09-29", "close": 30.18, "volume": 466352.0}, {"date": "2025-09-30", "close": 30.34, "volume": 570920.0}, {"date": "2025-10-01", "close": 30.46, "volume": 539668.0}, {"date": "2025-10-02", "close": 30.55, "volume": 503276.0}, {"date": "2025-10-03", "close": 32.02, "volume": 591371.0}, {"date": "2025-10-06", "close": 31.26, "volume": 622732.0}, {"date": "2025-10-07", "close": 30.33, "volume": 732398.0}, {"date": "2025-10-08", "close": 31.78, "volume": 509846.0}, {"date": "2025-10-09", "close": 31.37, "volume": 460632.0}, {"date": "2025-10-10", "close": 29.69, "volume": 936663.0}, {"date": "2025-10-13", "close": 29.73, "volume": 506413.0}, {"date": "2025-10-14", "close": 31.06, "volume": 903773.0}, {"date": "2025-10-15", "close": 31.19, "volume": 617893.0}, {"date": "2025-10-16", "close": 31.19, "volume": 503318.0}, {"date": "2025-10-17", "close": 31.42, "volume": 489392.0}, {"date": "2025-10-20", "close": 32.41, "volume": 624501.0}, {"date": "2025-10-21", "close": 32.25, "volume": 524737.0}, {"date": "2025-10-22", "close": 32.74, "volume": 756352.0}, {"date": "2025-10-23", "close": 32.54, "volume": 696364.0}, {"date": "2025-10-24", "close": 32.87, "volume": 533631.0}, {"date": "2025-10-27", "close": 32.86, "volume": 729622.0}, {"date": "2025-10-28", "close": 32.86, "volume": 526783.0}, {"date": "2025-10-29", "close": 31.99, "volume": 552327.0}, {"date": "2025-10-30", "close": 30.69, "volume": 729872.0}, {"date": "2025-10-31", "close": 31.24, "volume": 960695.0}, {"date": "2025-11-03", "close": 31.38, "volume": 824765.0}, {"date": "2025-11-04", "close": 31.44, "volume": 978829.0}, {"date": "2025-11-05", "close": 31.49, "volume": 1002106.0}, {"date": "2025-11-06", "close": 28.42, "volume": 2484359.0}, {"date": "2025-11-07", "close": 28.06, "volume": 1093236.0}, {"date": "2025-11-10", "close": 30.26, "volume": 1204253.0}, {"date": "2025-11-11", "close": 31.51, "volume": 886513.0}, {"date": "2025-11-12", "close": 31.24, "volume": 821854.0}, {"date": "2025-11-13", "close": 30.87, "volume": 565311.0}, {"date": "2025-11-14", "close": 29.99, "volume": 598743.0}, {"date": "2025-11-17", "close": 28.3, "volume": 796246.0}, {"date": "2025-11-18", "close": 28.24, "volume": 850314.0}, {"date": "2025-11-19", "close": 27.17, "volume": 633256.0}, {"date": "2025-11-20", "close": 26.83, "volume": 725072.0}, {"date": "2025-11-21", "close": 28.77, "volume": 891668.0}, {"date": "2025-11-24", "close": 29.6, "volume": 807919.0}, {"date": "2025-11-25", "close": 30.43, "volume": 918707.0}, {"date": "2025-11-26", "close": 30.31, "volume": 717635.0}, {"date": "2025-11-28", "close": 30.27, "volume": 236231.0}, {"date": "2025-12-01", "close": 29.36, "volume": 972433.0}, {"date": "2025-12-02", "close": 29.38, "volume": 676578.0}, {"date": "2025-12-03", "close": 29.28, "volume": 626316.0}, {"date": "2025-12-04", "close": 27.96, "volume": 787072.0}, {"date": "2025-12-05", "close": 27.02, "volume": 1543991.0}, {"date": "2025-12-08", "close": 26.76, "volume": 888799.0}, {"date": "2025-12-09", "close": 27.04, "volume": 814712.0}, {"date": "2025-12-10", "close": 27.67, "volume": 1138136.0}, {"date": "2025-12-11", "close": 27.82, "volume": 921341.0}, {"date": "2025-12-12", "close": 26.47, "volume": 1296806.0}, {"date": "2025-12-15", "close": 26.54, "volume": 777313.0}, {"date": "2025-12-16", "close": 26.07, "volume": 794509.0}, {"date": "2025-12-17", "close": 27.36, "volume": 995961.0}, {"date": "2025-12-18", "close": 27.32, "volume": 977259.0}, {"date": "2025-12-19", "close": 26.76, "volume": 1309631.0}, {"date": "2025-12-22", "close": 27.2, "volume": 784241.0}, {"date": "2025-12-23", "close": 26.31, "volume": 851246.0}, {"date": "2025-12-24", "close": 26.86, "volume": 433960.0}, {"date": "2025-12-26", "close": 27.39, "volume": 626405.0}, {"date": "2025-12-29", "close": 27.08, "volume": 1201768.0}, {"date": "2025-12-30", "close": 27.62, "volume": 673004.0}, {"date": "2025-12-31", "close": 26.64, "volume": 607787.0}, {"date": "2026-01-02", "close": 26.51, "volume": 783993.0}, {"date": "2026-01-05", "close": 27.01, "volume": 830657.0}, {"date": "2026-01-06", "close": 27.92, "volume": 954410.0}, {"date": "2026-01-07", "close": 27.69, "volume": 819008.0}, {"date": "2026-01-08", "close": 28.83, "volume": 878806.0}, {"date": "2026-01-09", "close": 29.68, "volume": 1143211.0}, {"date": "2026-01-12", "close": 26.95, "volume": 1844850.0}, {"date": "2026-01-13", "close": 24.66, "volume": 1565839.0}, {"date": "2026-01-14", "close": 24.27, "volume": 1360618.0}, {"date": "2026-01-15", "close": 24.26, "volume": 1251258.0}, {"date": "2026-01-16", "close": 23.97, "volume": 804529.0}, {"date": "2026-01-20", "close": 23.09, "volume": 876475.0}, {"date": "2026-01-21", "close": 23.68, "volume": 980827.0}, {"date": "2026-01-22", "close": 23.55, "volume": 1416603.0}, {"date": "2026-01-23", "close": 23.01, "volume": 985719.0}, {"date": "2026-01-26", "close": 22.72, "volume": 978029.0}, {"date": "2026-01-27", "close": 21.98, "volume": 627786.0}, {"date": "2026-01-28", "close": 21.46, "volume": 1337484.0}, {"date": "2026-01-29", "close": 22.71, "volume": 1616943.0}, {"date": "2026-01-30", "close": 22.04, "volume": 1024399.0}, {"date": "2026-02-02", "close": 22.17, "volume": 1399299.0}, {"date": "2026-02-03", "close": 21.79, "volume": 1450697.0}, {"date": "2026-02-04", "close": 22.81, "volume": 1539628.0}, {"date": "2026-02-05", "close": 21.79, "volume": 906265.0}, {"date": "2026-02-06", "close": 22.59, "volume": 846760.0}, {"date": "2026-02-09", "close": 22.36, "volume": 842401.0}, {"date": "2026-02-10", "close": 22.57, "volume": 871525.0}, {"date": "2026-02-11", "close": 22.8, "volume": 1074331.0}, {"date": "2026-02-12", "close": 21.91, "volume": 1013789.0}, {"date": "2026-02-13", "close": 21.77, "volume": 954407.0}, {"date": "2026-02-17", "close": 21.63, "volume": 832915.0}, {"date": "2026-02-18", "close": 22.07, "volume": 1416735.0}, {"date": "2026-02-19", "close": 22.3, "volume": 1034654.0}, {"date": "2026-02-20", "close": 22.73, "volume": 946269.0}, {"date": "2026-02-23", "close": 22.42, "volume": 977142.0}, {"date": "2026-02-24", "close": 22.88, "volume": 1168101.0}, {"date": "2026-02-25", "close": 22.32, "volume": 2033270.0}, {"date": "2026-02-26", "close": 25.42, "volume": 2700317.0}, {"date": "2026-02-27", "close": 25.47, "volume": 1278710.0}, {"date": "2026-03-02", "close": 25.7, "volume": 1163203.0}, {"date": "2026-03-03", "close": 25.29, "volume": 867286.0}, {"date": "2026-03-04", "close": 25.79, "volume": 1017191.0}, {"date": "2026-03-05", "close": 24.32, "volume": 1449144.0}, {"date": "2026-03-06", "close": 24.51, "volume": 911549.0}, {"date": "2026-03-09", "close": 24.66, "volume": 1384078.0}, {"date": "2026-03-10", "close": 23.89, "volume": 975171.0}, {"date": "2026-03-11", "close": 24.84, "volume": 747943.0}, {"date": "2026-03-12", "close": 23.39, "volume": 1036683.0}, {"date": "2026-03-13", "close": 22.99, "volume": 978063.0}, {"date": "2026-03-16", "close": 23.21, "volume": 988520.0}, {"date": "2026-03-17", "close": 23.46, "volume": 816693.0}, {"date": "2026-03-18", "close": 22.94, "volume": 1125198.0}, {"date": "2026-03-19", "close": 22.57, "volume": 701820.0}, {"date": "2026-03-20", "close": 21.85, "volume": 1577273.0}, {"date": "2026-03-23", "close": 22.51, "volume": 1009683.0}, {"date": "2026-03-24", "close": 22.11, "volume": 579426.0}, {"date": "2026-03-25", "close": 22.62, "volume": 628251.0}, {"date": "2026-03-26", "close": 23.37, "volume": 555611.0}, {"date": "2026-03-27", "close": 21.82, "volume": 636714.0}, {"date": "2026-03-30", "close": 21.69, "volume": 818352.0}, {"date": "2026-03-31", "close": 22.75, "volume": 838595.0}, {"date": "2026-04-01", "close": 23.37, "volume": 639036.0}, {"date": "2026-04-02", "close": 22.64, "volume": 609074.0}, {"date": "2026-04-06", "close": 22.76, "volume": 638433.0}, {"date": "2026-04-07", "close": 22.52, "volume": 559296.0}, {"date": "2026-04-08", "close": 23.79, "volume": 779905.0}, {"date": "2026-04-09", "close": 24.0, "volume": 547365.0}, {"date": "2026-04-10", "close": 24.42, "volume": 510980.0}, {"date": "2026-04-13", "close": 24.86, "volume": 782454.0}, {"date": "2026-04-14", "close": 25.1, "volume": 505045.0}, {"date": "2026-04-15", "close": 25.33, "volume": 430495.0}, {"date": "2026-04-16", "close": 25.2, "volume": 757154.0}, {"date": "2026-04-17", "close": 26.32, "volume": 1755176.0}, {"date": "2026-04-20", "close": 26.27, "volume": 525539.0}, {"date": "2026-04-21", "close": 23.73, "volume": 1376140.0}, {"date": "2026-04-22", "close": 23.76, "volume": 906028.0}, {"date": "2026-04-23", "close": 22.81, "volume": 1539744.0}, {"date": "2026-04-24", "close": 24.1, "volume": 835424.0}, {"date": "2026-04-27", "close": 24.54, "volume": 799380.0}, {"date": "2026-04-28", "close": 23.4, "volume": 746174.0}, {"date": "2026-04-29", "close": 22.49, "volume": 608691.0}, {"date": "2026-04-30", "close": 23.44, "volume": 1178328.0}, {"date": "2026-05-01", "close": 23.62, "volume": 670975.0}, {"date": "2026-05-04", "close": 23.34, "volume": 892417.0}, {"date": "2026-05-05", "close": 24.12, "volume": 1028659.0}, {"date": "2026-05-06", "close": 24.85, "volume": 1096565.0}, {"date": "2026-05-07", "close": 27.25, "volume": 1941036.0}, {"date": "2026-05-08", "close": 26.52, "volume": 1537851.0}, {"date": "2026-05-11", "close": 24.78, "volume": 1520918.0}, {"date": "2026-05-12", "close": 25.99, "volume": 2441072.0}, {"date": "2026-05-13", "close": 25.7, "volume": 1089172.0}, {"date": "2026-05-14", "close": 26.12, "volume": 868575.0}, {"date": "2026-05-15", "close": 24.29, "volume": 1262382.0}, {"date": "2026-05-18", "close": 25.25, "volume": 1269355.0}, {"date": "2026-05-19", "close": 25.76, "volume": 1037842.0}, {"date": "2026-05-20", "close": 26.46, "volume": 596658.0}, {"date": "2026-05-21", "close": 24.59, "volume": 1445232.0}, {"date": "2026-05-22", "close": 24.19, "volume": 912138.0}, {"date": "2026-05-26", "close": 24.28, "volume": 1161170.0}, {"date": "2026-05-27", "close": 23.11, "volume": 1289398.0}, {"date": "2026-05-28", "close": 23.04, "volume": 1118555.0}, {"date": "2026-05-29", "close": 22.68, "volume": 893894.0}, {"date": "2026-06-01", "close": 21.7, "volume": 1340895.0}, {"date": "2026-06-02", "close": 21.94, "volume": 1338407.0}, {"date": "2026-06-03", "close": 21.56, "volume": 1040921.0}, {"date": "2026-06-04", "close": 22.86, "volume": 766471.0}, {"date": "2026-06-05", "close": 23.78, "volume": 709587.0}, {"date": "2026-06-08", "close": 23.68, "volume": 694147.0}, {"date": "2026-06-09", "close": 23.96, "volume": 979245.0}, {"date": "2026-06-10", "close": 21.97, "volume": 1514967.0}, {"date": "2026-06-11", "close": 21.12, "volume": 1502441.0}, {"date": "2026-06-12", "close": 21.8, "volume": 907673.0}, {"date": "2026-06-15", "close": 20.98, "volume": 845447.0}, {"date": "2026-06-16", "close": 21.58, "volume": 1076261.0}, {"date": "2026-06-17", "close": 20.85, "volume": 1101769.0}, {"date": "2026-06-18", "close": 21.97, "volume": 1799377.0}, {"date": "2026-06-22", "close": 21.3, "volume": 1097599.0}, {"date": "2026-06-23", "close": 21.15, "volume": 873382.0}, {"date": "2026-06-24", "close": 21.38, "volume": 1225468.0}, {"date": "2026-06-25", "close": 22.01, "volume": 747461.0}, {"date": "2026-06-26", "close": 22.71, "volume": 1929548.0}, {"date": "2026-06-29", "close": 22.02, "volume": 1403504.0}, {"date": "2026-06-30", "close": 20.7, "volume": 2373298.0}, {"date": "2026-07-01", "close": 20.04, "volume": 1502881.0}, {"date": "2026-07-02", "close": 22.5, "volume": 1302522.0}, {"date": "2026-07-06", "close": 25.9, "volume": 2155004.0}, {"date": "2026-07-07", "close": 25.52, "volume": 989227.0}, {"date": "2026-07-08", "close": 23.63, "volume": 1213833.0}, {"date": "2026-07-09", "close": 25.22, "volume": 1940894.0}, {"date": "2026-07-10", "close": 25.75, "volume": 768242.0}, {"date": "2026-07-13", "close": 26.25, "volume": 914625.0}, {"date": "2026-07-14", "close": 24.65, "volume": 859530.0}, {"date": "2026-07-15", "close": 25.59, "volume": 993978.0}, {"date": "2026-07-16", "close": 28.07, "volume": 1369840.0}, {"date": "2026-07-17", "close": 27.07, "volume": 987237.0}, {"date": "2026-07-20", "close": 26.84, "volume": 876812.0}, {"date": "2026-07-21", "close": 27.1, "volume": 844143.0}, {"date": "2026-07-22", "close": 26.55, "volume": 498038.0}, {"date": "2026-07-23", "close": 26.06, "volume": 826564.0}, {"date": "2026-07-24", "close": 27.03, "volume": 850976.0}, {"date": "2026-07-27", "close": 28.25, "volume": 827686.0}, {"date": "2026-07-28", "close": 29.52, "volume": 1301951.0}, {"date": "2026-07-29", "close": 30.26, "volume": 1083115.0}, {"date": "2026-07-30", "close": 29.3, "volume": 869470.0}, {"date": "2026-07-31", "close": 29.15, "volume": 770280.0}, {"date": "2026-08-03", "close": 31.42, "volume": 1590536.0}, {"date": "2026-08-04", "close": 30.86, "volume": 1365675.0}, {"date": "2026-08-05", "close": 30.18, "volume": 1504408.0}, {"date": "2026-08-06", "close": 26.31, "volume": 3127464.0}, {"date": "2026-08-07", "close": 26.61, "volume": 2058437.0}, {"date": "2026-08-10", "close": 24.24, "volume": 1756159.0}, {"date": "2026-08-11", "close": 24.6, "volume": 887605.0}, {"date": "2026-08-12", "close": 24.69, "volume": 1143331.0}, {"date": "2026-08-13", "close": 25.66, "volume": 1018447.0}, {"date": "2026-08-14", "close": 26.06, "volume": 867528.0}, {"date": "2026-08-17", "close": 24.74, "volume": 1089524.0}, {"date": "2026-08-18", "close": 25.64, "volume": 807503.0}, {"date": "2026-08-19", "close": 26.5, "volume": 748363.0}, {"date": "2026-08-20", "close": 26.18, "volume": 657560.0}, {"date": "2026-08-21", "close": 26.06, "volume": 610998.0}, {"date": "2026-08-24", "close": 25.21, "volume": 625290.0}, {"date": "2026-08-25", "close": 25.58, "volume": 565368.0}, {"date": "2026-08-26", "close": 25.25, "volume": 553559.0}, {"date": "2026-08-27", "close": 24.83, "volume": 486358.0}, {"date": "2026-08-28", "close": 24.9, "volume": 419871.0}, {"date": "2026-08-31", "close": 24.59, "volume": 672099.0}, {"date": "2026-09-01", "close": 20.53, "volume": 4226028.0}, {"date": "2026-09-02", "close": 20.2, "volume": 2475014.0}, {"date": "2026-09-03", "close": 19.4, "volume": 2331206.0}, {"date": "2026-09-04", "close": 18.56, "volume": 1886851.0}, {"date": "2026-09-08", "close": 19.98, "volume": 3743670.0}], "refreshing": true}