{"ticker": "FCFS", "overview": {"cik": "840489", "ticker": "FCFS", "name": "FirstCash Holdings, Inc.", "industry": "Retail-Miscellaneous Retail", "country": "United States", "sic": "5900", "announcements": [{"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001968582-26-000926", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000840489-26-000095", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "FORM 8-K", "accession": "0001104659-26-103556", "price_sensitive": true}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0000840489-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0000840489-26-000091", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0000840489-26-000089", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001958244-26-000528", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001957799-26-000160", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0000840489-26-000087", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001985", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-27", "title": "Quarterly report", "accession": "0000840489-26-000085", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0000840489-26-000082", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0000840489-26-000080", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-16", "title": "FORM 8-K", "accession": "0001104659-26-084072", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-24", "title": "Form 11-K", "accession": "0000840489-26-000077", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "FORM 8-K", "accession": "0001104659-26-076623", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "FORM 8-K", "accession": "0001104659-26-075855", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0000840489-26-000073", "price_sensitive": true}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0000840489-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0000840489-26-000069", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001974078-26-000201", "price_sensitive": false}, {"form": "144", "date": "2026-05-19", "title": "Notice of proposed sale", "accession": "0001958244-26-000295", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0000840489-26-000067", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0000840489-26-000066", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0000840489-26-000065", "price_sensitive": false}]}, "description": "FirstCash Holdings, Inc. trades as FCFS on the NASDAQ and is registered in the United States, classified under Retail-Miscellaneous Retail (SIC 5900). Privy Trades holds 13 insider filings for the company, from August 2026 to September 2026. Across those, 4 insiders disclosed 4 sales totalling $3.05M. The most recent filing on record is dated 27 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 4, "sell_sum": 3051291.24, "net": -3051291.24, "insiders": 4, "first_date": "2026-08-17", "last_date": "2026-09-03"}, "metrics": {"ticker": "FCFS", "has_prices": true, "as_of": "2026-08-07", "last": 202.54, "prev_close": 205.66, "change": -3.1200000000000045, "change_pct": -0.015170670037926697, "session_volume": 317295.0, "vwap_5": 209.14626028457675, "vwap_20": 206.15196583895477, "vwap_60": 215.57722033384175, "vwap_250": 187.1039374077661, "high_52w": 233.0, "low_52w": 148.05, "avg_volume_20": 477245.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003784", "src": "13DG", "ticker": "FCFS", "cik": "840489", "company": "FirstCash Holdings, Inc.", "company_raw": "FirstCash Holdings, Inc.", "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": "Retail-Miscellaneous Retail", "country": "United States", "headline": "BlackRock, Inc. moves to a 11.4% passive stake in FCFS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003784-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9520}, {"id": "0000840489-26-000095", "src": "INSIDERS", "ticker": "FCFS", "cik": "840489", "company": "FirstCash Holdings, Inc.", "company_raw": "FirstCash Holdings, Inc.", "who": "James H. Graves", "who_key": "GRAVES JAMES H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 829500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "United States", "headline": "Director sells $830K of FCFS", "source_url": "https://www.sec.gov/Archives/edgar/data/1168703/000084048926000095/0000840489-26-000095-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87280}, {"id": "0000840489-26-000093", "src": "INSIDERS", "ticker": "FCFS", "cik": "840489", "company": "FirstCash Holdings, Inc.", "company_raw": "FirstCash Holdings, Inc.", "who": "Howard F. Hambleton", "who_key": "Hambleton Howard F", "role": "AFF President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 425960.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "United States", "headline": "President sells $426K of FCFS", "source_url": "https://www.sec.gov/Archives/edgar/data/1911402/000084048926000093/0000840489-26-000093-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110320}, {"id": "0000840489-26-000091", "src": "INSIDERS", "ticker": "FCFS", "cik": "840489", "company": "FirstCash Holdings, Inc.", "company_raw": "FirstCash Holdings, Inc.", "who": "Thomas Brent Stuart", "who_key": "Stuart Thomas Brent", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1147841.24, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "United States", "headline": "$1.1M sale: The president lightens up on FCFS", "source_url": "https://www.sec.gov/Archives/edgar/data/1632186/000084048926000091/0000840489-26-000091-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111760}, {"id": "0000840489-26-000089", "src": "INSIDERS", "ticker": "FCFS", "cik": "840489", "company": "FirstCash Holdings, Inc.", "company_raw": "FirstCash Holdings, Inc.", "who": "R. Douglas Orr", "who_key": "ORR R DOUGLAS", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 647990.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "United States", "headline": "CFO sells $648K of FCFS", "source_url": "https://www.sec.gov/Archives/edgar/data/1241580/000084048926000089/0000840489-26-000089-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111760}, {"id": "13DG-0000315066-26-001985", "src": "13DG", "ticker": "FCFS", "cik": "840489", "company": "FirstCash Holdings, Inc.", "company_raw": "FirstCash Holdings, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "United States", "headline": "FMR LLC moves to a 7% passive stake in FCFS", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001985-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180880}, {"id": "SENATE-315cd41e0e2e492b9fc632bb92100734-7", "src": "CONGRESS", "ticker": "FCFS", "cik": "", "company": "FirstCash Holdings, Inc.", "company_raw": "FirstCash Holdings, Inc. - Common Stock", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Markwayne Mullin adds FCFS to the portfolio ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/315cd41e-0e2e-492b-9fc6-32bb92100734/", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391120}, {"id": "SENATE-98b3317b263248c3b636d5555c4680ca-23", "src": "CONGRESS", "ticker": "FCFS", "cik": "", "company": "FirstCash Holdings, Inc.", "company_raw": "FirstCash Holdings, Inc. - Common Stock", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Markwayne Mullin files a buy in FCFS ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/98b3317b-2632-48c3-b636-d5555c4680ca/", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434320}, {"id": "SENATE-98b3317b263248c3b636d5555c4680ca-33", "src": "CONGRESS", "ticker": "FCFS", "cik": "", "company": "FirstCash Holdings, Inc.", "company_raw": "FirstCash Holdings, Inc. - Common Stock", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Markwayne Mullin files a buy in FCFS ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/98b3317b-2632-48c3-b636-d5555c4680ca/", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434320}, {"id": "SENATE-42cc0368ff0e40af883e9a2ddeb4bf89-29", "src": "CONGRESS", "ticker": "FCFS", "cik": "", "company": "FirstCash Holdings, Inc.", "company_raw": "FirstCash Holdings, Inc. - Common Stock", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Markwayne Mullin trims FCFS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/42cc0368-ff0e-40af-883e-9a2ddeb4bf89/", "trade_date": "2024-01-04", "timestamp": "2024-01-04", "mins": 1488400}, {"id": "SENATE-5b2ca943b150467992d0843c127e6064-39", "src": "CONGRESS", "ticker": "FCFS", "cik": "", "company": "FirstCash Holdings, Inc.", "company_raw": "FirstCash Holdings, Inc. - Common Stock", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Markwayne Mullin trims FCFS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5b2ca943-b150-4679-92d0-843c127e6064/", "trade_date": "2023-12-22", "timestamp": "2023-12-22", "mins": 1507120}, {"id": "SENATE-3b2aaa949d744a188319539e4f2e92f4-39", "src": "CONGRESS", "ticker": "FCFS", "cik": "", "company": "FirstCash Holdings, Inc.", "company_raw": "FirstCash Holdings, Inc. - Common Stock", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Markwayne Mullin trims FCFS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3b2aaa94-9d74-4a18-8319-539e4f2e92f4/", "trade_date": "2023-12-22", "timestamp": "2023-12-22", "mins": 1507120}, {"id": "SENATE-06c4c9444a894f9686497400f210b84f-2", "src": "CONGRESS", "ticker": "FCFS", "cik": "", "company": "FirstCash Holdings, Inc.", "company_raw": "FirstCash Holdings, Inc. - Common Stock", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Markwayne Mullin files a buy in FCFS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/06c4c944-4a89-4f96-8649-7400f210b84f/", "trade_date": "2023-01-03", "timestamp": "2023-01-03", "mins": 2015440}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003784", "src": "13DG", "ticker": "FCFS", "cik": "840489", "company": "FirstCash Holdings, Inc.", "company_raw": "FirstCash Holdings, Inc.", "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": "Retail-Miscellaneous Retail", "country": "United States", "headline": "BlackRock, Inc. moves to a 11.4% passive stake in FCFS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003784-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9520}, {"id": "13DG-0000315066-26-001985", "src": "13DG", "ticker": "FCFS", "cik": "840489", "company": "FirstCash Holdings, Inc.", "company_raw": "FirstCash Holdings, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "United States", "headline": "FMR LLC moves to a 7% passive stake in FCFS", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001985-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180880}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "FirstCash Holdings, Inc. - Common Stock", "new_value": "FirstCash Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000840489", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000840489", "applied": 1, "detected_at": "2026-10-24T10:54:46.207532"}]}, "key_people": [{"who": "Thomas Brent Stuart", "who_key": "Stuart Thomas Brent", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1147841.24, "net": -1147841.24, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1147841.24, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1632186/000084048926000091/0000840489-26-000091-index.htm"}], "latest": {"action": "SELL", "amount": 1147841.24, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1632186/000084048926000091/0000840489-26-000091-index.htm"}}, {"who": "James H. Graves", "who_key": "GRAVES JAMES H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 829500.0, "net": -829500.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 829500.0, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1168703/000084048926000095/0000840489-26-000095-index.htm"}], "latest": {"action": "SELL", "amount": 829500.0, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1168703/000084048926000095/0000840489-26-000095-index.htm"}}, {"who": "R. Douglas Orr", "who_key": "ORR R DOUGLAS", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 647990.0, "net": -647990.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 647990.0, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1241580/000084048926000089/0000840489-26-000089-index.htm"}], "latest": {"action": "SELL", "amount": 647990.0, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1241580/000084048926000089/0000840489-26-000089-index.htm"}}, {"who": "Howard F. Hambleton", "who_key": "Hambleton Howard F", "role": "AFF President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 425960.0, "net": -425960.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 425960.0, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1911402/000084048926000093/0000840489-26-000093-index.htm"}], "latest": {"action": "SELL", "amount": 425960.0, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1911402/000084048926000093/0000840489-26-000093-index.htm"}}, {"who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 46004.0, "sold": 3003.0, "net": 43001.0, "trades": 7, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2026-02-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/315cd41e-0e2e-492b-9fc6-32bb92100734/"}, {"action": "BUY", "amount": 15001.0, "date": "2026-01-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/98b3317b-2632-48c3-b636-d5555c4680ca/"}, {"action": "BUY", "amount": 15001.0, "date": "2026-01-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/98b3317b-2632-48c3-b636-d5555c4680ca/"}, {"action": "SELL", "amount": 1001.0, "date": "2024-01-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/42cc0368-ff0e-40af-883e-9a2ddeb4bf89/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-12-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5b2ca943-b150-4679-92d0-843c127e6064/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-12-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3b2aaa94-9d74-4a18-8319-539e4f2e92f4/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-01-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/06c4c944-4a89-4f96-8649-7400f210b84f/"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2026-02-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/315cd41e-0e2e-492b-9fc6-32bb92100734/"}}], "activity": [{"date": "2026-08-17", "net": -1795831.24}, {"date": "2026-08-18", "net": -425960.0}, {"date": "2026-09-03", "net": -829500.0}], "announcements": [{"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001968582-26-000926", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0000840489-26-000095", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "FORM 8-K", "accession": "0001104659-26-103556", "price_sensitive": true}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0000840489-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0000840489-26-000091", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0000840489-26-000089", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001958244-26-000528", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001957799-26-000160", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0000840489-26-000087", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001985", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-27", "title": "Quarterly report", "accession": "0000840489-26-000085", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0000840489-26-000082", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0000840489-26-000080", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-16", "title": "FORM 8-K", "accession": "0001104659-26-084072", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-24", "title": "Form 11-K", "accession": "0000840489-26-000077", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "FORM 8-K", "accession": "0001104659-26-076623", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "FORM 8-K", "accession": "0001104659-26-075855", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0000840489-26-000073", "price_sensitive": true}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0000840489-26-000071", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0000840489-26-000069", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001974078-26-000201", "price_sensitive": false}, {"form": "144", "date": "2026-05-19", "title": "Notice of proposed sale", "accession": "0001958244-26-000295", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0000840489-26-000067", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0000840489-26-000066", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0000840489-26-000065", "price_sensitive": false}], "performance": {"ticker": "FCFS", "has_prices": true, "summary": {"n": 4, "avg": 0.49113637244948316, "win_rate": 1.0, "best": 1.301590909090909, "worst": 0.1781060958585389, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2026-02-04", "score": 0.0, "ref_price": 171.92, "return": 0.1781060958585389}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2026-01-05", "score": 0.0, "ref_price": 163.02, "return": 0.2424242424242423}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2026-01-05", "score": 0.0, "ref_price": 163.02, "return": 0.2424242424242423}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2023-01-03", "score": 0.0, "ref_price": 88.0, "return": 1.301590909090909}]}, "price_series": [{"date": "2016-09-02", "close": 52.83, "volume": 310971.0}, {"date": "2016-09-06", "close": 50.54, "volume": 524528.0}, {"date": "2016-09-07", "close": 51.08, "volume": 684110.0}, {"date": "2016-09-08", "close": 49.76, "volume": 398614.0}, {"date": "2016-09-09", "close": 47.35, "volume": 354338.0}, {"date": "2016-09-12", "close": 47.38, "volume": 292933.0}, {"date": "2016-09-13", "close": 46.67, "volume": 252062.0}, {"date": "2016-09-14", "close": 45.67, "volume": 235269.0}, {"date": "2016-09-15", "close": 46.83, "volume": 193237.0}, {"date": "2016-09-16", "close": 46.56, "volume": 287926.0}, {"date": "2016-09-19", "close": 46.41, "volume": 148509.0}, {"date": "2016-09-20", "close": 47.0, "volume": 280714.0}, {"date": "2016-09-21", "close": 46.94, "volume": 272988.0}, {"date": "2016-09-22", "close": 47.88, "volume": 262175.0}, {"date": "2016-09-23", "close": 47.44, "volume": 187865.0}, {"date": "2016-09-26", "close": 46.31, "volume": 240590.0}, {"date": "2016-09-27", "close": 46.26, "volume": 212880.0}, {"date": "2016-09-28", "close": 46.93, "volume": 227452.0}, {"date": "2016-09-29", "close": 46.24, "volume": 149656.0}, {"date": "2016-09-30", "close": 47.08, "volume": 230304.0}, {"date": "2016-10-03", "close": 49.09, "volume": 699442.0}, {"date": "2016-10-04", "close": 48.01, "volume": 283602.0}, {"date": "2016-10-05", "close": 47.91, "volume": 130228.0}, {"date": "2016-10-06", "close": 46.64, "volume": 217063.0}, {"date": "2016-10-07", "close": 47.3, "volume": 232849.0}, {"date": "2016-10-10", "close": 48.3, "volume": 150330.0}, {"date": "2016-10-11", "close": 47.62, "volume": 103463.0}, {"date": "2016-10-12", "close": 47.38, "volume": 116043.0}, {"date": "2016-10-13", "close": 47.38, "volume": 288381.0}, {"date": "2016-10-14", "close": 46.56, "volume": 169591.0}, {"date": "2016-10-17", "close": 46.16, "volume": 177926.0}, {"date": "2016-10-18", "close": 46.2, "volume": 153129.0}, {"date": "2016-10-19", "close": 47.05, "volume": 165549.0}, {"date": "2016-10-20", "close": 47.01, "volume": 108982.0}, {"date": "2016-10-21", "close": 46.85, "volume": 133306.0}, {"date": "2016-10-24", "close": 47.7, "volume": 145197.0}, {"date": "2016-10-25", "close": 47.9, "volume": 234606.0}, {"date": "2016-10-26", "close": 47.4, "volume": 207233.0}, {"date": "2016-10-27", "close": 49.65, "volume": 304319.0}, {"date": "2016-10-28", "close": 47.1, "volume": 334473.0}, {"date": "2016-10-31", "close": 47.2, "volume": 313987.0}, {"date": "2016-11-01", "close": 47.0, "volume": 240456.0}, {"date": "2016-11-02", "close": 46.1, "volume": 273997.0}, {"date": "2016-11-03", "close": 45.05, "volume": 186494.0}, {"date": "2016-11-04", "close": 45.45, "volume": 319838.0}, {"date": "2016-11-07", "close": 47.4, "volume": 243389.0}, {"date": "2016-11-08", "close": 47.4, "volume": 153528.0}, {"date": "2016-11-09", "close": 46.9, "volume": 396291.0}, {"date": "2016-11-10", "close": 48.1, "volume": 543901.0}, {"date": "2016-11-11", "close": 48.85, "volume": 397711.0}, {"date": "2016-11-14", "close": 49.0, "volume": 314479.0}, {"date": "2016-11-15", "close": 47.65, "volume": 258516.0}, {"date": "2016-11-16", "close": 47.05, "volume": 414370.0}, {"date": "2016-11-17", "close": 47.0, "volume": 202018.0}, {"date": "2016-11-18", "close": 46.9, "volume": 242024.0}, {"date": "2016-11-21", "close": 45.9, "volume": 291036.0}, {"date": "2016-11-22", "close": 47.55, "volume": 408964.0}, {"date": "2016-11-23", "close": 47.8, "volume": 256702.0}, {"date": "2016-11-25", "close": 47.8, "volume": 80836.0}, {"date": "2016-11-28", "close": 47.4, "volume": 228750.0}, {"date": "2016-11-29", "close": 47.9, "volume": 324409.0}, {"date": "2016-11-30", "close": 45.9, "volume": 532955.0}, {"date": "2016-12-01", "close": 44.95, "volume": 291971.0}, {"date": "2016-12-02", "close": 44.8, "volume": 260306.0}, {"date": "2016-12-05", "close": 45.15, "volume": 240239.0}, {"date": "2016-12-06", "close": 46.15, "volume": 210689.0}, {"date": "2016-12-07", "close": 46.9, "volume": 298847.0}, {"date": "2016-12-08", "close": 47.85, "volume": 241153.0}, {"date": "2016-12-09", "close": 47.95, "volume": 232900.0}, {"date": "2016-12-12", "close": 46.85, "volume": 175895.0}, {"date": "2016-12-13", "close": 46.5, "volume": 221586.0}, {"date": "2016-12-14", "close": 46.45, "volume": 172899.0}, {"date": "2016-12-15", "close": 46.3, "volume": 225300.0}, {"date": "2016-12-16", "close": 47.0, "volume": 569597.0}, {"date": "2016-12-19", "close": 46.45, "volume": 162808.0}, {"date": "2016-12-20", "close": 46.85, "volume": 192097.0}, {"date": "2016-12-21", "close": 46.85, "volume": 98874.0}, {"date": "2016-12-22", "close": 45.9, "volume": 148411.0}, {"date": "2016-12-23", "close": 46.0, "volume": 169801.0}, {"date": "2016-12-27", "close": 46.75, "volume": 153894.0}, {"date": "2016-12-28", "close": 46.25, "volume": 155463.0}, {"date": "2016-12-29", "close": 46.9, "volume": 171079.0}, {"date": "2016-12-30", "close": 47.0, "volume": 257067.0}, {"date": "2017-01-03", "close": 47.3, "volume": 267363.0}, {"date": "2017-01-04", "close": 48.65, "volume": 247340.0}, {"date": "2017-01-05", "close": 48.15, "volume": 220045.0}, {"date": "2017-01-06", "close": 47.75, "volume": 210670.0}, {"date": "2017-01-09", "close": 46.8, "volume": 289172.0}, {"date": "2017-01-10", "close": 46.5, "volume": 298576.0}, {"date": "2017-01-11", "close": 45.55, "volume": 425652.0}, {"date": "2017-01-12", "close": 43.55, "volume": 718257.0}, {"date": "2017-01-13", "close": 44.0, "volume": 563190.0}, {"date": "2017-01-17", "close": 43.4, "volume": 512800.0}, {"date": "2017-01-18", "close": 43.0, "volume": 310801.0}, {"date": "2017-01-19", "close": 42.95, "volume": 264563.0}, {"date": "2017-01-20", "close": 43.6, "volume": 406014.0}, {"date": "2017-01-23", "close": 43.05, "volume": 286559.0}, {"date": "2017-01-24", "close": 43.25, "volume": 270542.0}, {"date": "2017-01-25", "close": 43.35, "volume": 385954.0}, {"date": "2017-01-26", "close": 42.9, "volume": 434238.0}, {"date": "2017-01-27", "close": 42.1, "volume": 315558.0}, {"date": "2017-01-30", "close": 41.85, "volume": 313823.0}, {"date": "2017-01-31", "close": 42.7, "volume": 345155.0}, {"date": "2017-02-01", "close": 42.75, "volume": 556384.0}, {"date": "2017-02-02", "close": 43.15, "volume": 808900.0}, {"date": "2017-02-03", "close": 43.55, "volume": 459469.0}, {"date": "2017-02-06", "close": 43.3, "volume": 387902.0}, {"date": "2017-02-07", "close": 43.5, "volume": 391263.0}, {"date": "2017-02-08", "close": 44.25, "volume": 473710.0}, {"date": "2017-02-09", "close": 44.75, "volume": 500679.0}, {"date": "2017-02-10", "close": 44.2, "volume": 190867.0}, {"date": "2017-02-13", "close": 43.75, "volume": 211042.0}, {"date": "2017-02-14", "close": 43.5, "volume": 239762.0}, {"date": "2017-02-15", "close": 43.8, "volume": 145980.0}, {"date": "2017-02-16", "close": 43.9, "volume": 194105.0}, {"date": "2017-02-17", "close": 43.55, "volume": 202248.0}, {"date": "2017-02-21", "close": 43.2, "volume": 122909.0}, {"date": "2017-02-22", "close": 43.35, "volume": 131189.0}, {"date": "2017-02-23", "close": 43.8, "volume": 274232.0}, {"date": "2017-02-24", "close": 44.15, "volume": 267093.0}, {"date": "2017-02-27", "close": 44.8, "volume": 395780.0}, {"date": "2017-02-28", "close": 44.35, "volume": 360770.0}, {"date": "2017-03-01", "close": 45.8, "volume": 481811.0}, {"date": "2017-03-02", "close": 44.6, "volume": 244620.0}, {"date": "2017-03-03", "close": 44.2, "volume": 136989.0}, {"date": "2017-03-06", "close": 44.05, "volume": 153084.0}, {"date": "2017-03-07", "close": 43.7, "volume": 250595.0}, {"date": "2017-03-08", "close": 43.0, "volume": 137993.0}, {"date": "2017-03-09", "close": 43.95, "volume": 246179.0}, {"date": "2017-03-10", "close": 43.5, "volume": 442538.0}, {"date": "2017-03-13", "close": 43.85, "volume": 137987.0}, {"date": "2017-03-14", "close": 43.65, "volume": 235378.0}, {"date": "2017-03-15", "close": 44.4, "volume": 247689.0}, {"date": "2017-03-16", "close": 45.3, "volume": 263350.0}, {"date": "2017-03-17", "close": 45.3, "volume": 420426.0}, {"date": "2017-03-20", "close": 45.15, "volume": 133579.0}, {"date": "2017-03-21", "close": 45.4, "volume": 386264.0}, {"date": "2017-03-22", "close": 44.7, "volume": 418480.0}, {"date": "2017-03-23", "close": 44.65, "volume": 243442.0}, {"date": "2017-03-24", "close": 45.35, "volume": 279803.0}, {"date": "2017-03-27", "close": 45.35, "volume": 249487.0}, {"date": "2017-03-28", "close": 45.7, "volume": 199700.0}, {"date": "2017-03-29", "close": 46.65, "volume": 176751.0}, {"date": "2017-03-30", "close": 48.25, "volume": 302229.0}, {"date": "2017-03-31", "close": 49.15, "volume": 482709.0}, {"date": "2017-04-03", "close": 49.0, "volume": 297962.0}, {"date": "2017-04-04", "close": 49.05, "volume": 223689.0}, {"date": "2017-04-05", "close": 48.25, "volume": 235325.0}, {"date": "2017-04-06", "close": 48.5, "volume": 223418.0}, {"date": "2017-04-07", "close": 48.05, "volume": 261821.0}, {"date": "2017-04-10", "close": 48.55, "volume": 258314.0}, {"date": "2017-04-11", "close": 48.7, "volume": 252523.0}, {"date": "2017-04-12", "close": 48.2, "volume": 132054.0}, {"date": "2017-04-13", "close": 47.7, "volume": 108900.0}, {"date": "2017-04-17", "close": 48.55, "volume": 114072.0}, {"date": "2017-04-18", "close": 48.8, "volume": 147035.0}, {"date": "2017-04-19", "close": 48.9, "volume": 182777.0}, {"date": "2017-04-20", "close": 50.15, "volume": 290174.0}, {"date": "2017-04-21", "close": 50.1, "volume": 207146.0}, {"date": "2017-04-24", "close": 50.95, "volume": 180176.0}, {"date": "2017-04-25", "close": 51.45, "volume": 228133.0}, {"date": "2017-04-26", "close": 51.45, "volume": 424909.0}, {"date": "2017-04-27", "close": 52.05, "volume": 401218.0}, {"date": "2017-04-28", "close": 51.95, "volume": 255021.0}, {"date": "2017-05-01", "close": 51.35, "volume": 237424.0}, {"date": "2017-05-02", "close": 53.05, "volume": 338060.0}, {"date": "2017-05-03", "close": 53.05, "volume": 154857.0}, {"date": "2017-05-04", "close": 53.25, "volume": 236817.0}, {"date": "2017-05-05", "close": 53.3, "volume": 176688.0}, {"date": "2017-05-08", "close": 53.05, "volume": 120051.0}, {"date": "2017-05-09", "close": 53.4, "volume": 175482.0}, {"date": "2017-05-10", "close": 53.2, "volume": 128057.0}, {"date": "2017-05-11", "close": 52.4, "volume": 172195.0}, {"date": "2017-05-12", "close": 51.9, "volume": 157317.0}, {"date": "2017-05-15", "close": 52.3, "volume": 137033.0}, {"date": "2017-05-16", "close": 54.0, "volume": 280218.0}, {"date": "2017-05-17", "close": 53.65, "volume": 230611.0}, {"date": "2017-05-18", "close": 54.05, "volume": 292405.0}, {"date": "2017-05-19", "close": 53.7, "volume": 137085.0}, {"date": "2017-05-22", "close": 54.45, "volume": 107551.0}, {"date": "2017-05-23", "close": 54.15, "volume": 169039.0}, {"date": "2017-05-24", "close": 53.4, "volume": 209783.0}, {"date": "2017-05-25", "close": 53.45, "volume": 275255.0}, {"date": "2017-05-26", "close": 53.75, "volume": 121078.0}, {"date": "2017-05-30", "close": 53.15, "volume": 141139.0}, {"date": "2017-05-31", "close": 53.65, "volume": 260943.0}, {"date": "2017-06-01", "close": 54.0, "volume": 322553.0}, {"date": "2017-06-02", "close": 54.3, "volume": 141930.0}, {"date": "2017-06-05", "close": 53.6, "volume": 95138.0}, {"date": "2017-06-06", "close": 54.2, "volume": 168008.0}, {"date": "2017-06-07", "close": 54.35, "volume": 142074.0}, {"date": "2017-06-08", "close": 55.1, "volume": 153400.0}, {"date": "2017-06-09", "close": 56.05, "volume": 199079.0}, {"date": "2017-06-12", "close": 55.6, "volume": 171790.0}, {"date": "2017-06-13", "close": 55.85, "volume": 142086.0}, {"date": "2017-06-14", "close": 55.7, "volume": 147132.0}, {"date": "2017-06-15", "close": 55.95, "volume": 105151.0}, {"date": "2017-06-16", "close": 55.65, "volume": 282805.0}, {"date": "2017-06-19", "close": 55.85, "volume": 115391.0}, {"date": "2017-06-20", "close": 55.5, "volume": 75426.0}, {"date": "2017-06-21", "close": 55.55, "volume": 183835.0}, {"date": "2017-06-22", "close": 56.6, "volume": 297776.0}, {"date": "2017-06-23", "close": 57.1, "volume": 700655.0}, {"date": "2017-06-26", "close": 57.5, "volume": 123886.0}, {"date": "2017-06-27", "close": 58.35, "volume": 214141.0}, {"date": "2017-06-28", "close": 58.85, "volume": 214706.0}, {"date": "2017-06-29", "close": 58.25, "volume": 112173.0}, {"date": "2017-06-30", "close": 58.3, "volume": 133281.0}, {"date": "2017-07-03", "close": 58.6, "volume": 67998.0}, {"date": "2017-07-05", "close": 58.65, "volume": 112929.0}, {"date": "2017-07-06", "close": 58.45, "volume": 171865.0}, {"date": "2017-07-07", "close": 58.15, "volume": 169272.0}, {"date": "2017-07-10", "close": 57.95, "volume": 137967.0}, {"date": "2017-07-11", "close": 58.5, "volume": 259231.0}, {"date": "2017-07-12", "close": 58.55, "volume": 174539.0}, {"date": "2017-07-13", "close": 58.45, "volume": 614943.0}, {"date": "2017-07-14", "close": 58.55, "volume": 191748.0}, {"date": "2017-07-17", "close": 58.05, "volume": 249679.0}, {"date": "2017-07-18", "close": 57.95, "volume": 129732.0}, {"date": "2017-07-19", "close": 57.95, "volume": 221415.0}, {"date": "2017-07-20", "close": 57.95, "volume": 158177.0}, {"date": "2017-07-21", "close": 57.95, "volume": 174382.0}, {"date": "2017-07-24", "close": 58.0, "volume": 232059.0}, {"date": "2017-07-25", "close": 58.1, "volume": 137044.0}, {"date": "2017-07-26", "close": 57.95, "volume": 190782.0}, {"date": "2017-07-27", "close": 58.95, "volume": 363845.0}, {"date": "2017-07-28", "close": 58.45, "volume": 173487.0}, {"date": "2017-07-31", "close": 58.15, "volume": 201647.0}, {"date": "2017-08-01", "close": 58.25, "volume": 195325.0}, {"date": "2017-08-02", "close": 57.95, "volume": 155888.0}, {"date": "2017-08-03", "close": 57.9, "volume": 130897.0}, {"date": "2017-08-04", "close": 57.85, "volume": 103592.0}, {"date": "2017-08-07", "close": 58.4, "volume": 100583.0}, {"date": "2017-08-08", "close": 58.95, "volume": 135139.0}, {"date": "2017-08-09", "close": 58.9, "volume": 231838.0}, {"date": "2017-08-10", "close": 58.6, "volume": 155604.0}, {"date": "2017-08-11", "close": 58.15, "volume": 193151.0}, {"date": "2017-08-14", "close": 59.3, "volume": 146364.0}, {"date": "2017-08-15", "close": 60.05, "volume": 219105.0}, {"date": "2017-08-16", "close": 60.35, "volume": 238139.0}, {"date": "2017-08-17", "close": 60.2, "volume": 309142.0}, {"date": "2017-08-18", "close": 60.0, "volume": 441781.0}, {"date": "2017-08-21", "close": 59.2, "volume": 280621.0}, {"date": "2017-08-22", "close": 59.25, "volume": 185961.0}, {"date": "2017-08-23", "close": 59.0, "volume": 179899.0}, {"date": "2017-08-24", "close": 59.5, "volume": 153432.0}, {"date": "2017-08-25", "close": 58.9, "volume": 192740.0}, {"date": "2017-08-28", "close": 58.9, "volume": 282982.0}, {"date": "2017-08-29", "close": 58.5, "volume": 207178.0}, {"date": "2017-08-30", "close": 58.0, "volume": 286351.0}, {"date": "2017-08-31", "close": 58.7, "volume": 137843.0}, {"date": "2017-09-01", "close": 59.1, "volume": 130194.0}, {"date": "2017-09-05", "close": 58.45, "volume": 128058.0}, {"date": "2017-09-06", "close": 58.4, "volume": 113673.0}, {"date": "2017-09-07", "close": 58.25, "volume": 132867.0}, {"date": "2017-09-08", "close": 58.4, "volume": 118421.0}, {"date": "2017-09-11", "close": 58.75, "volume": 191921.0}, {"date": "2017-09-12", "close": 58.3, "volume": 133553.0}, {"date": "2017-09-13", "close": 58.3, "volume": 168205.0}, {"date": "2017-09-14", "close": 57.95, "volume": 197052.0}, {"date": "2017-09-15", "close": 59.8, "volume": 517782.0}, {"date": "2017-09-18", "close": 60.0, "volume": 131788.0}, {"date": "2017-09-19", "close": 60.65, "volume": 172815.0}, {"date": "2017-09-20", "close": 60.75, "volume": 224843.0}, {"date": "2017-09-21", "close": 61.0, "volume": 127609.0}, {"date": "2017-09-22", "close": 61.5, "volume": 247912.0}, {"date": "2017-09-25", "close": 62.15, "volume": 214149.0}, {"date": "2017-09-26", "close": 62.35, "volume": 176624.0}, {"date": "2017-09-27", "close": 62.7, "volume": 280923.0}, {"date": "2017-09-28", "close": 63.45, "volume": 191583.0}, {"date": "2017-09-29", "close": 63.15, "volume": 213550.0}, {"date": "2017-10-02", "close": 63.25, "volume": 224637.0}, {"date": "2017-10-03", "close": 63.0, "volume": 238867.0}, {"date": "2017-10-04", "close": 62.85, "volume": 167236.0}, {"date": "2017-10-05", "close": 61.95, "volume": 207388.0}, {"date": "2017-10-06", "close": 61.7, "volume": 155748.0}, {"date": "2017-10-09", "close": 61.55, "volume": 281871.0}, {"date": "2017-10-10", "close": 61.5, "volume": 165892.0}, {"date": "2017-10-11", "close": 61.3, "volume": 204541.0}, {"date": "2017-10-12", "close": 60.95, "volume": 137455.0}, {"date": "2017-10-13", "close": 60.85, "volume": 220238.0}, {"date": "2017-10-16", "close": 60.35, "volume": 269120.0}, {"date": "2017-10-17", "close": 60.55, "volume": 132731.0}, {"date": "2017-10-18", "close": 60.45, "volume": 208522.0}, {"date": "2017-10-19", "close": 59.6, "volume": 286371.0}, {"date": "2017-10-20", "close": 60.6, "volume": 243341.0}, {"date": "2017-10-23", "close": 59.6, "volume": 160300.0}, {"date": "2017-10-24", "close": 59.85, "volume": 137971.0}, {"date": "2017-10-25", "close": 60.4, "volume": 122602.0}, {"date": "2017-10-26", "close": 62.85, "volume": 245431.0}, {"date": "2017-10-27", "close": 64.45, "volume": 270390.0}, {"date": "2017-10-30", "close": 63.3, "volume": 163630.0}, {"date": "2017-10-31", "close": 63.85, "volume": 295645.0}, {"date": "2017-11-01", "close": 63.75, "volume": 172931.0}, {"date": "2017-11-02", "close": 64.2, "volume": 141776.0}, {"date": "2017-11-03", "close": 64.5, "volume": 104034.0}, {"date": "2017-11-06", "close": 65.15, "volume": 145971.0}, {"date": "2017-11-07", "close": 64.25, "volume": 168126.0}, {"date": "2017-11-08", "close": 64.5, "volume": 383027.0}, {"date": "2017-11-09", "close": 64.0, "volume": 127798.0}, {"date": "2017-11-10", "close": 63.4, "volume": 91801.0}, {"date": "2017-11-13", "close": 63.1, "volume": 142715.0}, {"date": "2017-11-14", "close": 63.45, "volume": 142222.0}, {"date": "2017-11-15", "close": 63.7, "volume": 246762.0}, {"date": "2017-11-16", "close": 64.6, "volume": 211139.0}, {"date": "2017-11-17", "close": 65.35, "volume": 253385.0}, {"date": "2017-11-20", "close": 65.5, "volume": 224028.0}, {"date": "2017-11-21", "close": 66.1, "volume": 272026.0}, {"date": "2017-11-22", "close": 66.3, "volume": 213644.0}, {"date": "2017-11-24", "close": 66.7, "volume": 137424.0}, {"date": "2017-11-27", "close": 66.2, "volume": 156580.0}, {"date": "2017-11-28", "close": 66.75, "volume": 369310.0}, {"date": "2017-11-29", "close": 66.9, "volume": 361255.0}, {"date": "2017-11-30", "close": 67.4, "volume": 258055.0}, {"date": "2017-12-01", "close": 66.6, "volume": 167002.0}, {"date": "2017-12-04", "close": 67.2, "volume": 212634.0}, {"date": "2017-12-05", "close": 67.0, "volume": 137298.0}, {"date": "2017-12-06", "close": 67.2, "volume": 124891.0}, {"date": "2017-12-07", "close": 67.8, "volume": 315545.0}, {"date": "2017-12-08", "close": 67.75, "volume": 393765.0}, {"date": "2017-12-11", "close": 67.85, "volume": 212343.0}, {"date": "2017-12-12", "close": 68.0, "volume": 169534.0}, {"date": "2017-12-13", "close": 67.75, "volume": 242803.0}, {"date": "2017-12-14", "close": 66.45, "volume": 318139.0}, {"date": "2017-12-15", "close": 67.65, "volume": 1294757.0}, {"date": "2017-12-18", "close": 67.85, "volume": 278142.0}, {"date": "2017-12-19", "close": 67.05, "volume": 231135.0}, {"date": "2017-12-20", "close": 67.4, "volume": 154038.0}, {"date": "2017-12-21", "close": 67.3, "volume": 188511.0}, {"date": "2017-12-22", "close": 67.6, "volume": 123023.0}, {"date": "2017-12-26", "close": 67.45, "volume": 120926.0}, {"date": "2017-12-27", "close": 67.35, "volume": 82714.0}, {"date": "2017-12-28", "close": 67.8, "volume": 99627.0}, {"date": "2017-12-29", "close": 67.45, "volume": 178861.0}, {"date": "2018-01-02", "close": 67.85, "volume": 210118.0}, {"date": "2018-01-03", "close": 69.35, "volume": 162820.0}, {"date": "2018-01-04", "close": 69.8, "volume": 164408.0}, {"date": "2018-01-05", "close": 68.6, "volume": 223477.0}, {"date": "2018-01-08", "close": 68.9, "volume": 312904.0}, {"date": "2018-01-09", "close": 68.95, "volume": 349024.0}, {"date": "2018-01-10", "close": 69.45, "volume": 275327.0}, {"date": "2018-01-11", "close": 70.5, "volume": 157728.0}, {"date": "2018-01-12", "close": 70.45, "volume": 162195.0}, {"date": "2018-01-16", "close": 70.65, "volume": 214737.0}, {"date": "2018-01-17", "close": 70.95, "volume": 171712.0}, {"date": "2018-01-18", "close": 70.4, "volume": 158162.0}, {"date": "2018-01-19", "close": 71.25, "volume": 130278.0}, {"date": "2018-01-22", "close": 71.65, "volume": 105167.0}, {"date": "2018-01-23", "close": 71.9, "volume": 100374.0}, {"date": "2018-01-24", "close": 71.7, "volume": 122541.0}, {"date": "2018-01-25", "close": 73.1, "volume": 215302.0}, {"date": "2018-01-26", "close": 72.95, "volume": 246599.0}, {"date": "2018-01-29", "close": 72.3, "volume": 188263.0}, {"date": "2018-01-30", "close": 73.15, "volume": 166965.0}, {"date": "2018-01-31", "close": 73.1, "volume": 407466.0}, {"date": "2018-02-01", "close": 74.25, "volume": 592576.0}, {"date": "2018-02-02", "close": 73.95, "volume": 404224.0}, {"date": "2018-02-05", "close": 72.7, "volume": 316575.0}, {"date": "2018-02-06", "close": 73.2, "volume": 240387.0}, {"date": "2018-02-07", "close": 73.3, "volume": 228031.0}, {"date": "2018-02-08", "close": 70.8, "volume": 393855.0}, {"date": "2018-02-09", "close": 73.55, "volume": 301482.0}, {"date": "2018-02-12", "close": 73.2, "volume": 231426.0}, {"date": "2018-02-13", "close": 72.25, "volume": 276901.0}, {"date": "2018-02-14", "close": 72.3, "volume": 367260.0}, {"date": "2018-02-15", "close": 72.6, "volume": 240021.0}, {"date": "2018-02-16", "close": 72.15, "volume": 253968.0}, {"date": "2018-02-20", "close": 72.75, "volume": 209022.0}, {"date": "2018-02-21", "close": 73.95, "volume": 274202.0}, {"date": "2018-02-22", "close": 74.85, "volume": 312723.0}, {"date": "2018-02-23", "close": 75.95, "volume": 172266.0}, {"date": "2018-02-26", "close": 75.45, "volume": 178833.0}, {"date": "2018-02-27", "close": 74.9, "volume": 178191.0}, {"date": "2018-02-28", "close": 73.7, "volume": 262894.0}, {"date": "2018-03-01", "close": 73.05, "volume": 244611.0}, {"date": "2018-03-02", "close": 74.65, "volume": 195759.0}, {"date": "2018-03-05", "close": 75.45, "volume": 210280.0}, {"date": "2018-03-06", "close": 76.95, "volume": 325909.0}, {"date": "2018-03-07", "close": 78.1, "volume": 204058.0}, {"date": "2018-03-08", "close": 77.35, "volume": 200294.0}, {"date": "2018-03-09", "close": 78.8, "volume": 224157.0}, {"date": "2018-03-12", "close": 80.35, "volume": 205096.0}, {"date": "2018-03-13", "close": 80.6, "volume": 334092.0}, {"date": "2018-03-14", "close": 80.45, "volume": 249769.0}, {"date": "2018-03-15", "close": 80.95, "volume": 156329.0}, {"date": "2018-03-16", "close": 81.95, "volume": 539862.0}, {"date": "2018-03-19", "close": 81.7, "volume": 344970.0}, {"date": "2018-03-20", "close": 82.35, "volume": 258942.0}, {"date": "2018-03-21", "close": 82.55, "volume": 264861.0}, {"date": "2018-03-22", "close": 80.7, "volume": 250397.0}, {"date": "2018-03-23", "close": 79.75, "volume": 316724.0}, {"date": "2018-03-26", "close": 81.65, "volume": 240233.0}, {"date": "2018-03-27", "close": 79.7, "volume": 407933.0}, {"date": "2018-03-28", "close": 79.65, "volume": 286883.0}, {"date": "2018-03-29", "close": 81.25, "volume": 540961.0}, {"date": "2018-04-02", "close": 80.8, "volume": 296419.0}, {"date": "2018-04-03", "close": 80.8, "volume": 400637.0}, {"date": "2018-04-04", "close": 82.25, "volume": 369479.0}, {"date": "2018-04-05", "close": 82.75, "volume": 475408.0}, {"date": "2018-04-06", "close": 81.4, "volume": 202717.0}, {"date": "2018-04-09", "close": 81.35, "volume": 333648.0}, {"date": "2018-04-10", "close": 83.15, "volume": 270397.0}, {"date": "2018-04-11", "close": 84.05, "volume": 206693.0}, {"date": "2018-04-12", "close": 84.55, "volume": 295338.0}, {"date": "2018-04-13", "close": 83.85, "volume": 167127.0}, {"date": "2018-04-16", "close": 83.75, "volume": 267291.0}, {"date": "2018-04-17", "close": 83.75, "volume": 499305.0}, {"date": "2018-04-18", "close": 84.1, "volume": 410110.0}, {"date": "2018-04-19", "close": 84.0, "volume": 426922.0}, {"date": "2018-04-20", "close": 82.2, "volume": 382761.0}, {"date": "2018-04-23", "close": 82.7, "volume": 316745.0}, {"date": "2018-04-24", "close": 81.2, "volume": 505596.0}, {"date": "2018-04-25", "close": 80.75, "volume": 463961.0}, {"date": "2018-04-26", "close": 81.9, "volume": 287698.0}, {"date": "2018-04-27", "close": 84.45, "volume": 405104.0}, {"date": "2018-04-30", "close": 86.7, "volume": 749442.0}, {"date": "2018-05-01", "close": 87.75, "volume": 376786.0}, {"date": "2018-05-02", "close": 87.8, "volume": 323908.0}, {"date": "2018-05-03", "close": 88.95, "volume": 507344.0}, {"date": "2018-05-04", "close": 90.85, "volume": 499971.0}, {"date": "2018-05-07", "close": 87.95, "volume": 422095.0}, {"date": "2018-05-08", "close": 87.75, "volume": 517808.0}, {"date": "2018-05-09", "close": 87.8, "volume": 368746.0}, {"date": "2018-05-10", "close": 89.1, "volume": 446089.0}, {"date": "2018-05-11", "close": 89.45, "volume": 442390.0}, {"date": "2018-05-14", "close": 89.05, "volume": 390481.0}, {"date": "2018-05-15", "close": 88.9, "volume": 565233.0}, {"date": "2018-05-16", "close": 91.4, "volume": 368379.0}, {"date": "2018-05-17", "close": 92.5, "volume": 324874.0}, {"date": "2018-05-18", "close": 92.9, "volume": 284642.0}, {"date": "2018-05-21", "close": 94.35, "volume": 378747.0}, {"date": "2018-05-22", "close": 93.15, "volume": 225176.0}, {"date": "2018-05-23", "close": 92.45, "volume": 375769.0}, {"date": "2018-05-24", "close": 91.7, "volume": 683069.0}, {"date": "2018-05-25", "close": 90.1, "volume": 372026.0}, {"date": "2018-05-29", "close": 89.35, "volume": 381779.0}, {"date": "2018-05-30", "close": 90.7, "volume": 456697.0}, {"date": "2018-05-31", "close": 90.75, "volume": 365792.0}, {"date": "2018-06-01", "close": 92.3, "volume": 293924.0}, {"date": "2018-06-04", "close": 93.85, "volume": 290815.0}, {"date": "2018-06-05", "close": 94.6, "volume": 247843.0}, {"date": "2018-06-06", "close": 95.15, "volume": 233784.0}, {"date": "2018-06-07", "close": 94.15, "volume": 267144.0}, {"date": "2018-06-08", "close": 94.1, "volume": 362363.0}, {"date": "2018-06-11", "close": 94.0, "volume": 244959.0}, {"date": "2018-06-12", "close": 92.95, "volume": 239905.0}, {"date": "2018-06-13", "close": 92.55, "volume": 635565.0}, {"date": "2018-06-14", "close": 92.3, "volume": 189065.0}, {"date": "2018-06-15", "close": 92.3, "volume": 407257.0}, {"date": "2018-06-18", "close": 91.85, "volume": 240011.0}, {"date": "2018-06-19", "close": 90.65, "volume": 222443.0}, {"date": "2018-06-20", "close": 92.35, "volume": 210875.0}, {"date": "2018-06-21", "close": 92.75, "volume": 270204.0}, {"date": "2018-06-22", "close": 91.75, "volume": 991364.0}, {"date": "2018-06-25", "close": 90.2, "volume": 213462.0}, {"date": "2018-06-26", "close": 91.6, "volume": 294039.0}, {"date": "2018-06-27", "close": 89.05, "volume": 196428.0}, {"date": "2018-06-28", "close": 90.35, "volume": 201960.0}, {"date": "2018-06-29", "close": 89.85, "volume": 210748.0}, {"date": "2018-07-02", "close": 91.5, "volume": 400281.0}, {"date": "2018-07-03", "close": 91.35, "volume": 164427.0}, {"date": "2018-07-05", "close": 89.5, "volume": 221371.0}, {"date": "2018-07-06", "close": 90.9, "volume": 206486.0}, {"date": "2018-07-09", "close": 92.15, "volume": 178965.0}, {"date": "2018-07-10", "close": 92.45, "volume": 188083.0}, {"date": "2018-07-11", "close": 92.85, "volume": 153090.0}, {"date": "2018-07-12", "close": 92.1, "volume": 147901.0}, {"date": "2018-07-13", "close": 91.6, "volume": 108670.0}, {"date": "2018-07-16", "close": 90.9, "volume": 319293.0}, {"date": "2018-07-17", "close": 91.8, "volume": 388555.0}, {"date": "2018-07-18", "close": 92.7, "volume": 192485.0}, {"date": "2018-07-19", "close": 92.85, "volume": 161056.0}, {"date": "2018-07-20", "close": 93.7, "volume": 167596.0}, {"date": "2018-07-23", "close": 93.8, "volume": 148336.0}, {"date": "2018-07-24", "close": 93.3, "volume": 196673.0}, {"date": "2018-07-25", "close": 93.8, "volume": 225564.0}, {"date": "2018-07-26", "close": 89.1, "volume": 548334.0}, {"date": "2018-07-27", "close": 82.4, "volume": 554407.0}, {"date": "2018-07-30", "close": 82.4, "volume": 351908.0}, {"date": "2018-07-31", "close": 81.2, "volume": 306841.0}, {"date": "2018-08-01", "close": 80.7, "volume": 332406.0}, {"date": "2018-08-02", "close": 80.35, "volume": 351049.0}, {"date": "2018-08-03", "close": 79.35, "volume": 271311.0}, {"date": "2018-08-06", "close": 79.3, "volume": 257971.0}, {"date": "2018-08-07", "close": 80.15, "volume": 220993.0}, {"date": "2018-08-08", "close": 80.85, "volume": 183156.0}, {"date": "2018-08-09", "close": 80.75, "volume": 113942.0}, {"date": "2018-08-10", "close": 80.7, "volume": 127894.0}, {"date": "2018-08-13", "close": 80.55, "volume": 166419.0}, {"date": "2018-08-14", "close": 81.0, "volume": 138817.0}, {"date": "2018-08-15", "close": 79.4, "volume": 147781.0}, {"date": "2018-08-16", "close": 80.15, "volume": 182204.0}, {"date": "2018-08-17", "close": 80.45, "volume": 144115.0}, {"date": "2018-08-20", "close": 80.2, "volume": 168430.0}, {"date": "2018-08-21", "close": 81.5, "volume": 209796.0}, {"date": "2018-08-22", "close": 82.3, "volume": 111442.0}, {"date": "2018-08-23", "close": 81.0, "volume": 109567.0}, {"date": "2018-08-24", "close": 81.75, "volume": 153802.0}, {"date": "2018-08-27", "close": 82.4, "volume": 286123.0}, {"date": "2018-08-28", "close": 81.8, "volume": 115243.0}, {"date": "2018-08-29", "close": 81.35, "volume": 127895.0}, {"date": "2018-08-30", "close": 80.75, "volume": 103261.0}, {"date": "2018-08-31", "close": 81.3, "volume": 162463.0}, {"date": "2018-09-04", "close": 80.6, "volume": 246626.0}, {"date": "2018-09-05", "close": 80.2, "volume": 178647.0}, {"date": "2018-09-06", "close": 79.8, "volume": 163274.0}, {"date": "2018-09-07", "close": 79.6, "volume": 162662.0}, {"date": "2018-09-10", "close": 79.65, "volume": 152217.0}, {"date": "2018-09-11", "close": 81.25, "volume": 199849.0}, {"date": "2018-09-12", "close": 80.9, "volume": 202818.0}, {"date": "2018-09-13", "close": 81.55, "volume": 191838.0}, {"date": "2018-09-14", "close": 82.0, "volume": 171581.0}, {"date": "2018-09-17", "close": 81.55, "volume": 313494.0}, {"date": "2018-09-18", "close": 80.3, "volume": 311057.0}, {"date": "2018-09-19", "close": 79.75, "volume": 264898.0}, {"date": "2018-09-20", "close": 82.0, "volume": 178324.0}, {"date": "2018-09-21", "close": 83.0, "volume": 902026.0}, {"date": "2018-09-24", "close": 82.45, "volume": 331720.0}, {"date": "2018-09-25", "close": 83.1, "volume": 289829.0}, {"date": "2018-09-26", "close": 83.5, "volume": 278393.0}, {"date": "2018-09-27", "close": 82.1, "volume": 209774.0}, {"date": "2018-09-28", "close": 82.0, "volume": 201667.0}, {"date": "2018-10-01", "close": 80.86, "volume": 178503.0}, {"date": "2018-10-02", "close": 79.74, "volume": 224300.0}, {"date": "2018-10-03", "close": 80.51, "volume": 108085.0}, {"date": "2018-10-04", "close": 78.75, "volume": 192505.0}, {"date": "2018-10-05", "close": 77.47, "volume": 226589.0}, {"date": "2018-10-08", "close": 78.17, "volume": 196523.0}, {"date": "2018-10-09", "close": 76.83, "volume": 298978.0}, {"date": "2018-10-10", "close": 73.86, "volume": 243132.0}, {"date": "2018-10-11", "close": 73.69, "volume": 372768.0}, {"date": "2018-10-12", "close": 74.11, "volume": 232330.0}, {"date": "2018-10-15", "close": 74.32, "volume": 112913.0}, {"date": "2018-10-16", "close": 77.17, "volume": 306306.0}, {"date": "2018-10-17", "close": 77.02, "volume": 166561.0}, {"date": "2018-10-18", "close": 77.28, "volume": 240410.0}, {"date": "2018-10-19", "close": 78.11, "volume": 293701.0}, {"date": "2018-10-22", "close": 78.13, "volume": 199686.0}, {"date": "2018-10-23", "close": 78.73, "volume": 250875.0}, {"date": "2018-10-24", "close": 75.63, "volume": 251787.0}, {"date": "2018-10-25", "close": 74.94, "volume": 337900.0}, {"date": "2018-10-26", "close": 76.99, "volume": 286053.0}, {"date": "2018-10-29", "close": 78.04, "volume": 227163.0}, {"date": "2018-10-30", "close": 79.92, "volume": 190676.0}, {"date": "2018-10-31", "close": 80.4, "volume": 485047.0}, {"date": "2018-11-01", "close": 80.62, "volume": 170281.0}, {"date": "2018-11-02", "close": 82.19, "volume": 280013.0}, {"date": "2018-11-05", "close": 82.94, "volume": 508065.0}, {"date": "2018-11-06", "close": 86.15, "volume": 339384.0}, {"date": "2018-11-07", "close": 86.41, "volume": 415192.0}, {"date": "2018-11-08", "close": 83.37, "volume": 283922.0}, {"date": "2018-11-09", "close": 83.02, "volume": 218582.0}, {"date": "2018-11-12", "close": 83.2, "volume": 307521.0}, {"date": "2018-11-13", "close": 82.06, "volume": 280144.0}, {"date": "2018-11-14", "close": 83.9, "volume": 293585.0}, {"date": "2018-11-15", "close": 85.45, "volume": 311891.0}, {"date": "2018-11-16", "close": 87.5, "volume": 410951.0}, {"date": "2018-11-19", "close": 85.87, "volume": 190064.0}, {"date": "2018-11-20", "close": 84.67, "volume": 224665.0}, {"date": "2018-11-21", "close": 86.19, "volume": 173034.0}, {"date": "2018-11-23", "close": 86.18, "volume": 100609.0}, {"date": "2018-11-26", "close": 86.95, "volume": 262043.0}, {"date": "2018-11-27", "close": 86.51, "volume": 254596.0}, {"date": "2018-11-28", "close": 88.39, "volume": 206922.0}, {"date": "2018-11-29", "close": 88.29, "volume": 187402.0}, {"date": "2018-11-30", "close": 89.05, "volume": 268742.0}, {"date": "2018-12-03", "close": 86.95, "volume": 193488.0}, {"date": "2018-12-04", "close": 82.61, "volume": 234470.0}, {"date": "2018-12-06", "close": 84.35, "volume": 434293.0}, {"date": "2018-12-07", "close": 81.23, "volume": 150072.0}, {"date": "2018-12-10", "close": 80.15, "volume": 177436.0}, {"date": "2018-12-11", "close": 81.03, "volume": 185119.0}, {"date": "2018-12-12", "close": 84.0, "volume": 241233.0}, {"date": "2018-12-13", "close": 80.04, "volume": 325800.0}, {"date": "2018-12-14", "close": 78.21, "volume": 195566.0}, {"date": "2018-12-17", "close": 75.48, "volume": 372362.0}, {"date": "2018-12-18", "close": 74.53, "volume": 431963.0}, {"date": "2018-12-19", "close": 73.04, "volume": 337954.0}, {"date": "2018-12-20", "close": 71.52, "volume": 276486.0}, {"date": "2018-12-21", "close": 69.63, "volume": 789450.0}, {"date": "2018-12-24", "close": 68.35, "volume": 143318.0}, {"date": "2018-12-26", "close": 70.01, "volume": 332244.0}, {"date": "2018-12-27", "close": 70.12, "volume": 273915.0}, {"date": "2018-12-28", "close": 71.38, "volume": 273158.0}, {"date": "2018-12-31", "close": 72.35, "volume": 282090.0}, {"date": "2019-01-02", "close": 71.85, "volume": 316821.0}, {"date": "2019-01-03", "close": 70.53, "volume": 282778.0}, {"date": "2019-01-04", "close": 73.22, "volume": 252571.0}, {"date": "2019-01-07", "close": 73.32, "volume": 317494.0}, {"date": "2019-01-08", "close": 74.39, "volume": 227387.0}, {"date": "2019-01-09", "close": 75.73, "volume": 437169.0}, {"date": "2019-01-10", "close": 76.62, "volume": 122776.0}, {"date": "2019-01-11", "close": 77.02, "volume": 192729.0}, {"date": "2019-01-14", "close": 77.25, "volume": 145242.0}, {"date": "2019-01-15", "close": 78.51, "volume": 174800.0}, {"date": "2019-01-16", "close": 79.09, "volume": 156859.0}, {"date": "2019-01-17", "close": 81.08, "volume": 293176.0}, {"date": "2019-01-18", "close": 82.36, "volume": 295416.0}, {"date": "2019-01-22", "close": 82.87, "volume": 365115.0}, {"date": "2019-01-23", "close": 82.52, "volume": 238918.0}, {"date": "2019-01-24", "close": 84.0, "volume": 219860.0}, {"date": "2019-01-25", "close": 84.77, "volume": 218609.0}, {"date": "2019-01-28", "close": 84.33, "volume": 169281.0}, {"date": "2019-01-29", "close": 83.06, "volume": 195601.0}, {"date": "2019-01-30", "close": 85.01, "volume": 348700.0}, {"date": "2019-01-31", "close": 82.43, "volume": 524683.0}, {"date": "2019-02-01", "close": 81.21, "volume": 243033.0}, {"date": "2019-02-04", "close": 81.44, "volume": 338244.0}, {"date": "2019-02-05", "close": 80.71, "volume": 176339.0}, {"date": "2019-02-06", "close": 81.75, "volume": 121161.0}, {"date": "2019-02-07", "close": 81.93, "volume": 106215.0}, {"date": "2019-02-08", "close": 82.25, "volume": 80748.0}, {"date": "2019-02-11", "close": 82.48, "volume": 142979.0}, {"date": "2019-02-12", "close": 85.9, "volume": 253643.0}, {"date": "2019-02-13", "close": 85.85, "volume": 205636.0}, {"date": "2019-02-14", "close": 86.09, "volume": 308080.0}, {"date": "2019-02-15", "close": 85.59, "volume": 187496.0}, {"date": "2019-02-19", "close": 86.86, "volume": 147839.0}, {"date": "2019-02-20", "close": 88.07, "volume": 288134.0}, {"date": "2019-02-21", "close": 88.15, "volume": 193369.0}, {"date": "2019-02-22", "close": 89.03, "volume": 131558.0}, {"date": "2019-02-25", "close": 88.5, "volume": 176564.0}, {"date": "2019-02-26", "close": 86.85, "volume": 207642.0}, {"date": "2019-02-27", "close": 86.88, "volume": 215809.0}, {"date": "2019-02-28", "close": 87.66, "volume": 170587.0}, {"date": "2019-03-01", "close": 89.13, "volume": 144435.0}, {"date": "2019-03-04", "close": 88.04, "volume": 190882.0}, {"date": "2019-03-05", "close": 88.48, "volume": 102780.0}, {"date": "2019-03-06", "close": 85.81, "volume": 206581.0}, {"date": "2019-03-07", "close": 85.41, "volume": 152823.0}, {"date": "2019-03-08", "close": 85.76, "volume": 129727.0}, {"date": "2019-03-11", "close": 86.28, "volume": 162097.0}, {"date": "2019-03-12", "close": 85.93, "volume": 114136.0}, {"date": "2019-03-13", "close": 86.87, "volume": 140583.0}, {"date": "2019-03-14", "close": 86.41, "volume": 146896.0}, {"date": "2019-03-15", "close": 86.59, "volume": 409208.0}, {"date": "2019-03-18", "close": 86.72, "volume": 263101.0}, {"date": "2019-03-19", "close": 86.56, "volume": 162799.0}, {"date": "2019-03-20", "close": 85.95, "volume": 153662.0}, {"date": "2019-03-21", "close": 87.84, "volume": 190108.0}, {"date": "2019-03-22", "close": 83.27, "volume": 229367.0}, {"date": "2019-03-25", "close": 84.83, "volume": 148045.0}, {"date": "2019-03-26", "close": 85.84, "volume": 151083.0}, {"date": "2019-03-27", "close": 85.97, "volume": 136940.0}, {"date": "2019-03-28", "close": 86.06, "volume": 228697.0}, {"date": "2019-03-29", "close": 86.5, "volume": 233693.0}, {"date": "2019-04-01", "close": 87.73, "volume": 234153.0}, {"date": "2019-04-02", "close": 87.59, "volume": 168946.0}, {"date": "2019-04-03", "close": 87.9, "volume": 129733.0}, {"date": "2019-04-04", "close": 87.82, "volume": 130575.0}, {"date": "2019-04-05", "close": 88.83, "volume": 100156.0}, {"date": "2019-04-08", "close": 88.47, "volume": 108155.0}, {"date": "2019-04-09", "close": 88.16, "volume": 143121.0}, {"date": "2019-04-10", "close": 90.21, "volume": 293215.0}, {"date": "2019-04-11", "close": 88.82, "volume": 149059.0}, {"date": "2019-04-12", "close": 89.63, "volume": 253484.0}, {"date": "2019-04-15", "close": 89.76, "volume": 141166.0}, {"date": "2019-04-16", "close": 88.89, "volume": 225543.0}, {"date": "2019-04-17", "close": 88.84, "volume": 203487.0}, {"date": "2019-04-18", "close": 89.38, "volume": 140587.0}, {"date": "2019-04-22", "close": 88.74, "volume": 213763.0}, {"date": "2019-04-23", "close": 90.91, "volume": 255893.0}, {"date": "2019-04-24", "close": 93.48, "volume": 506619.0}, {"date": "2019-04-25", "close": 98.38, "volume": 338321.0}, {"date": "2019-04-26", "close": 99.38, "volume": 297233.0}, {"date": "2019-04-29", "close": 98.45, "volume": 223099.0}, {"date": "2019-04-30", "close": 97.68, "volume": 260346.0}, {"date": "2019-05-01", "close": 96.7, "volume": 434343.0}, {"date": "2019-05-02", "close": 98.11, "volume": 140101.0}, {"date": "2019-05-03", "close": 100.25, "volume": 146738.0}, {"date": "2019-05-06", "close": 99.36, "volume": 271395.0}, {"date": "2019-05-07", "close": 99.35, "volume": 195228.0}, {"date": "2019-05-08", "close": 97.51, "volume": 155051.0}, {"date": "2019-05-09", "close": 96.18, "volume": 151849.0}, {"date": "2019-05-10", "close": 94.73, "volume": 234636.0}, {"date": "2019-05-13", "close": 93.92, "volume": 252401.0}, {"date": "2019-05-14", "close": 93.61, "volume": 171021.0}, {"date": "2019-05-15", "close": 95.04, "volume": 127473.0}, {"date": "2019-05-16", "close": 95.98, "volume": 167515.0}, {"date": "2019-05-17", "close": 94.38, "volume": 347911.0}, {"date": "2019-05-20", "close": 95.01, "volume": 108909.0}, {"date": "2019-05-21", "close": 95.44, "volume": 102623.0}, {"date": "2019-05-22", "close": 95.04, "volume": 87390.0}, {"date": "2019-05-23", "close": 93.36, "volume": 117863.0}, {"date": "2019-05-24", "close": 95.34, "volume": 123465.0}, {"date": "2019-05-28", "close": 94.99, "volume": 188032.0}, {"date": "2019-05-29", "close": 95.5, "volume": 275866.0}, {"date": "2019-05-30", "close": 95.4, "volume": 202506.0}, {"date": "2019-05-31", "close": 94.72, "volume": 179932.0}, {"date": "2019-06-03", "close": 96.04, "volume": 207538.0}, {"date": "2019-06-04", "close": 97.09, "volume": 132545.0}, {"date": "2019-06-05", "close": 96.57, "volume": 123795.0}, {"date": "2019-06-06", "close": 95.1, "volume": 239197.0}, {"date": "2019-06-07", "close": 96.07, "volume": 189756.0}, {"date": "2019-06-10", "close": 98.44, "volume": 156723.0}, {"date": "2019-06-11", "close": 99.39, "volume": 189801.0}, {"date": "2019-06-12", "close": 99.69, "volume": 111586.0}, {"date": "2019-06-13", "close": 97.82, "volume": 209840.0}, {"date": "2019-06-14", "close": 98.96, "volume": 150800.0}, {"date": "2019-06-17", "close": 98.3, "volume": 220585.0}, {"date": "2019-06-18", "close": 98.83, "volume": 119307.0}, {"date": "2019-06-19", "close": 98.73, "volume": 161295.0}, {"date": "2019-06-20", "close": 99.21, "volume": 206594.0}, {"date": "2019-06-21", "close": 99.43, "volume": 396776.0}, {"date": "2019-06-24", "close": 99.25, "volume": 303926.0}, {"date": "2019-06-25", "close": 100.2, "volume": 349574.0}, {"date": "2019-06-26", "close": 97.92, "volume": 174609.0}, {"date": "2019-06-27", "close": 100.21, "volume": 170984.0}, {"date": "2019-06-28", "close": 100.02, "volume": 365264.0}, {"date": "2019-07-01", "close": 101.11, "volume": 158157.0}, {"date": "2019-07-02", "close": 101.31, "volume": 144398.0}, {"date": "2019-07-03", "close": 102.22, "volume": 65093.0}, {"date": "2019-07-05", "close": 102.2, "volume": 84221.0}, {"date": "2019-07-08", "close": 100.92, "volume": 126774.0}, {"date": "2019-07-09", "close": 101.7, "volume": 166901.0}, {"date": "2019-07-10", "close": 102.33, "volume": 138427.0}, {"date": "2019-07-11", "close": 101.47, "volume": 222119.0}, {"date": "2019-07-12", "close": 103.08, "volume": 169446.0}, {"date": "2019-07-15", "close": 102.17, "volume": 124041.0}, {"date": "2019-07-16", "close": 103.48, "volume": 143561.0}, {"date": "2019-07-17", "close": 103.92, "volume": 171813.0}, {"date": "2019-07-18", "close": 104.24, "volume": 149927.0}, {"date": "2019-07-19", "close": 103.29, "volume": 302285.0}, {"date": "2019-07-22", "close": 102.68, "volume": 336198.0}, {"date": "2019-07-23", "close": 103.4, "volume": 224936.0}, {"date": "2019-07-24", "close": 106.25, "volume": 385854.0}, {"date": "2019-07-25", "close": 100.41, "volume": 331084.0}, {"date": "2019-07-26", "close": 103.23, "volume": 199955.0}, {"date": "2019-07-29", "close": 101.95, "volume": 285111.0}, {"date": "2019-07-30", "close": 103.22, "volume": 197065.0}, {"date": "2019-07-31", "close": 100.64, "volume": 388313.0}, {"date": "2019-08-01", "close": 100.6, "volume": 198503.0}, {"date": "2019-08-02", "close": 100.02, "volume": 166542.0}, {"date": "2019-08-05", "close": 95.9, "volume": 177657.0}, {"date": "2019-08-06", "close": 97.65, "volume": 137953.0}, {"date": "2019-08-07", "close": 97.96, "volume": 125752.0}, {"date": "2019-08-08", "close": 100.32, "volume": 138840.0}, {"date": "2019-08-09", "close": 99.63, "volume": 116934.0}, {"date": "2019-08-12", "close": 99.0, "volume": 112112.0}, {"date": "2019-08-13", "close": 100.03, "volume": 78739.0}, {"date": "2019-08-14", "close": 97.75, "volume": 131702.0}, {"date": "2019-08-15", "close": 98.75, "volume": 109158.0}, {"date": "2019-08-16", "close": 100.26, "volume": 270594.0}, {"date": "2019-08-19", "close": 101.6, "volume": 221788.0}, {"date": "2019-08-20", "close": 100.84, "volume": 152437.0}, {"date": "2019-08-21", "close": 99.89, "volume": 113573.0}, {"date": "2019-08-22", "close": 99.54, "volume": 95710.0}, {"date": "2019-08-23", "close": 96.15, "volume": 129410.0}, {"date": "2019-08-26", "close": 98.81, "volume": 128601.0}, {"date": "2019-08-27", "close": 98.94, "volume": 115559.0}, {"date": "2019-08-28", "close": 99.87, "volume": 81611.0}, {"date": "2019-08-29", "close": 99.8, "volume": 128060.0}, {"date": "2019-08-30", "close": 98.73, "volume": 172130.0}, {"date": "2019-09-03", "close": 97.26, "volume": 128918.0}, {"date": "2019-09-04", "close": 98.65, "volume": 111076.0}, {"date": "2019-09-05", "close": 100.22, "volume": 142888.0}, {"date": "2019-09-06", "close": 99.22, "volume": 76362.0}, {"date": "2019-09-09", "close": 95.3, "volume": 509927.0}, {"date": "2019-09-10", "close": 95.81, "volume": 245502.0}, {"date": "2019-09-11", "close": 98.39, "volume": 191712.0}, {"date": "2019-09-12", "close": 97.72, "volume": 189195.0}, {"date": "2019-09-13", "close": 98.03, "volume": 193476.0}, {"date": "2019-09-16", "close": 97.53, "volume": 192027.0}, {"date": "2019-09-17", "close": 96.54, "volume": 215787.0}, {"date": "2019-09-18", "close": 96.47, "volume": 186079.0}, {"date": "2019-09-19", "close": 95.91, "volume": 260153.0}, {"date": "2019-09-20", "close": 94.15, "volume": 7399683.0}, {"date": "2019-09-23", "close": 94.19, "volume": 517482.0}, {"date": "2019-09-24", "close": 92.39, "volume": 433045.0}, {"date": "2019-09-25", "close": 93.65, "volume": 363782.0}, {"date": "2019-09-26", "close": 93.28, "volume": 274229.0}, {"date": "2019-09-27", "close": 90.34, "volume": 269379.0}, {"date": "2019-09-30", "close": 91.67, "volume": 291939.0}, {"date": "2019-10-01", "close": 90.43, "volume": 229531.0}, {"date": "2019-10-02", "close": 89.45, "volume": 198678.0}, {"date": "2019-10-03", "close": 88.04, "volume": 349866.0}, {"date": "2019-10-04", "close": 89.52, "volume": 212676.0}, {"date": "2019-10-07", "close": 89.42, "volume": 155400.0}, {"date": "2019-10-08", "close": 88.92, "volume": 163353.0}, {"date": "2019-10-09", "close": 90.65, "volume": 194875.0}, {"date": "2019-10-10", "close": 90.98, "volume": 156963.0}, {"date": "2019-10-11", "close": 92.01, "volume": 179614.0}, {"date": "2019-10-14", "close": 90.85, "volume": 184048.0}, {"date": "2019-10-15", "close": 90.78, "volume": 199539.0}, {"date": "2019-10-16", "close": 91.96, "volume": 152890.0}, {"date": "2019-10-17", "close": 92.95, "volume": 134935.0}, {"date": "2019-10-18", "close": 93.49, "volume": 176625.0}, {"date": "2019-10-21", "close": 94.97, "volume": 178407.0}, {"date": "2019-10-22", "close": 94.78, "volume": 230724.0}, {"date": "2019-10-23", "close": 86.0, "volume": 564523.0}, {"date": "2019-10-24", "close": 85.02, "volume": 442178.0}, {"date": "2019-10-25", "close": 85.15, "volume": 463436.0}, {"date": "2019-10-28", "close": 86.3, "volume": 184358.0}, {"date": "2019-10-29", "close": 86.46, "volume": 206909.0}, {"date": "2019-10-30", "close": 85.85, "volume": 259987.0}, {"date": "2019-10-31", "close": 84.39, "volume": 256671.0}, {"date": "2019-11-01", "close": 84.45, "volume": 224311.0}, {"date": "2019-11-04", "close": 83.92, "volume": 200635.0}, {"date": "2019-11-05", "close": 81.84, "volume": 412824.0}, {"date": "2019-11-06", "close": 81.55, "volume": 246640.0}, {"date": "2019-11-07", "close": 81.58, "volume": 234042.0}, {"date": "2019-11-08", "close": 80.56, "volume": 138978.0}, {"date": "2019-11-11", "close": 81.16, "volume": 197881.0}, {"date": "2019-11-12", "close": 81.5, "volume": 267439.0}, {"date": "2019-11-13", "close": 81.37, "volume": 202882.0}, {"date": "2019-11-14", "close": 80.7, "volume": 143827.0}, {"date": "2019-11-15", "close": 80.49, "volume": 225077.0}, {"date": "2019-11-18", "close": 79.05, "volume": 244007.0}, {"date": "2019-11-19", "close": 80.21, "volume": 260914.0}, {"date": "2019-11-20", "close": 79.81, "volume": 270882.0}, {"date": "2019-11-21", "close": 78.4, "volume": 209840.0}, {"date": "2019-11-22", "close": 78.6, "volume": 180327.0}, {"date": "2019-11-25", "close": 80.67, "volume": 535974.0}, {"date": "2019-11-26", "close": 80.67, "volume": 439460.0}, {"date": "2019-11-27", "close": 81.33, "volume": 235344.0}, {"date": "2019-11-29", "close": 80.84, "volume": 134335.0}, {"date": "2019-12-02", "close": 80.96, "volume": 339492.0}, {"date": "2019-12-03", "close": 80.52, "volume": 285797.0}, {"date": "2019-12-04", "close": 80.91, "volume": 280859.0}, {"date": "2019-12-05", "close": 80.69, "volume": 336489.0}, {"date": "2019-12-06", "close": 82.02, "volume": 493968.0}, {"date": "2019-12-09", "close": 79.91, "volume": 412190.0}, {"date": "2019-12-10", "close": 79.52, "volume": 323198.0}, {"date": "2019-12-11", "close": 80.13, "volume": 315381.0}, {"date": "2019-12-12", "close": 80.58, "volume": 439864.0}, {"date": "2019-12-13", "close": 79.98, "volume": 345145.0}, {"date": "2019-12-16", "close": 81.51, "volume": 372423.0}, {"date": "2019-12-17", "close": 81.77, "volume": 211847.0}, {"date": "2019-12-18", "close": 81.71, "volume": 183776.0}, {"date": "2019-12-19", "close": 82.24, "volume": 320201.0}, {"date": "2019-12-20", "close": 82.64, "volume": 772381.0}, {"date": "2019-12-23", "close": 82.24, "volume": 260408.0}, {"date": "2019-12-24", "close": 81.71, "volume": 71593.0}, {"date": "2019-12-26", "close": 80.84, "volume": 146567.0}, {"date": "2019-12-27", "close": 80.8, "volume": 179226.0}, {"date": "2019-12-30", "close": 80.51, "volume": 148129.0}, {"date": "2019-12-31", "close": 80.63, "volume": 210885.0}, {"date": "2020-01-02", "close": 81.77, "volume": 309701.0}, {"date": "2020-01-03", "close": 81.98, "volume": 172463.0}, {"date": "2020-01-06", "close": 81.98, "volume": 313863.0}, {"date": "2020-01-07", "close": 81.57, "volume": 267207.0}, {"date": "2020-01-08", "close": 82.02, "volume": 173100.0}, {"date": "2020-01-09", "close": 82.93, "volume": 201920.0}, {"date": "2020-01-10", "close": 83.26, "volume": 208559.0}, {"date": "2020-01-13", "close": 84.05, "volume": 270580.0}, {"date": "2020-01-14", "close": 83.73, "volume": 227571.0}, {"date": "2020-01-15", "close": 84.11, "volume": 219795.0}, {"date": "2020-01-16", "close": 84.76, "volume": 264386.0}, {"date": "2020-01-17", "close": 83.88, "volume": 232474.0}, {"date": "2020-01-21", "close": 84.88, "volume": 368474.0}, {"date": "2020-01-22", "close": 85.03, "volume": 234206.0}, {"date": "2020-01-23", "close": 86.02, "volume": 283056.0}, {"date": "2020-01-24", "close": 86.35, "volume": 304124.0}, {"date": "2020-01-27", "close": 86.2, "volume": 234121.0}, {"date": "2020-01-28", "close": 84.93, "volume": 273963.0}, {"date": "2020-01-29", "close": 85.56, "volume": 792058.0}, {"date": "2020-01-30", "close": 87.44, "volume": 376366.0}, {"date": "2020-01-31", "close": 86.97, "volume": 433042.0}, {"date": "2020-02-03", "close": 86.56, "volume": 331966.0}, {"date": "2020-02-04", "close": 85.22, "volume": 220026.0}, {"date": "2020-02-05", "close": 85.83, "volume": 242189.0}, {"date": "2020-02-06", "close": 85.52, "volume": 249930.0}, {"date": "2020-02-07", "close": 84.95, "volume": 178401.0}, {"date": "2020-02-10", "close": 85.48, "volume": 256795.0}, {"date": "2020-02-11", "close": 84.83, "volume": 248157.0}, {"date": "2020-02-12", "close": 85.06, "volume": 338518.0}, {"date": "2020-02-13", "close": 85.92, "volume": 191139.0}, {"date": "2020-02-14", "close": 85.09, "volume": 143183.0}, {"date": "2020-02-18", "close": 85.72, "volume": 307374.0}, {"date": "2020-02-19", "close": 85.26, "volume": 169058.0}, {"date": "2020-02-20", "close": 85.32, "volume": 240052.0}, {"date": "2020-02-21", "close": 85.32, "volume": 167698.0}, {"date": "2020-02-24", "close": 83.26, "volume": 420956.0}, {"date": "2020-02-25", "close": 82.91, "volume": 435107.0}, {"date": "2020-02-26", "close": 82.38, "volume": 258046.0}, {"date": "2020-02-27", "close": 81.66, "volume": 647329.0}, {"date": "2020-02-28", "close": 76.92, "volume": 672051.0}, {"date": "2020-03-02", "close": 80.52, "volume": 377083.0}, {"date": "2020-03-03", "close": 79.85, "volume": 290105.0}, {"date": "2020-03-04", "close": 82.76, "volume": 237208.0}, {"date": "2020-03-05", "close": 82.82, "volume": 326316.0}, {"date": "2020-03-06", "close": 84.24, "volume": 405599.0}, {"date": "2020-03-09", "close": 81.27, "volume": 628543.0}, {"date": "2020-03-10", "close": 80.75, "volume": 782178.0}, {"date": "2020-03-11", "close": 77.05, "volume": 482878.0}, {"date": "2020-03-12", "close": 75.12, "volume": 685964.0}, {"date": "2020-03-13", "close": 83.79, "volume": 626127.0}, {"date": "2020-03-16", "close": 71.92, "volume": 883546.0}, {"date": "2020-03-17", "close": 76.41, "volume": 512826.0}, {"date": "2020-03-18", "close": 64.76, "volume": 429898.0}, {"date": "2020-03-19", "close": 68.15, "volume": 485130.0}, {"date": "2020-03-20", "close": 64.89, "volume": 718563.0}, {"date": "2020-03-23", "close": 63.27, "volume": 519438.0}, {"date": "2020-03-24", "close": 72.35, "volume": 573166.0}, {"date": "2020-03-25", "close": 69.02, "volume": 504938.0}, {"date": "2020-03-26", "close": 73.0, "volume": 374323.0}, {"date": "2020-03-27", "close": 69.19, "volume": 297935.0}, {"date": "2020-03-30", "close": 72.48, "volume": 318585.0}, {"date": "2020-03-31", "close": 71.74, "volume": 298542.0}, {"date": "2020-04-01", "close": 67.97, "volume": 320196.0}, {"date": "2020-04-02", "close": 69.18, "volume": 319981.0}, {"date": "2020-04-03", "close": 67.25, "volume": 307119.0}, {"date": "2020-04-06", "close": 72.31, "volume": 355537.0}, {"date": "2020-04-07", "close": 70.84, "volume": 203362.0}, {"date": "2020-04-08", "close": 75.21, "volume": 242750.0}, {"date": "2020-04-09", "close": 78.14, "volume": 196306.0}, {"date": "2020-04-13", "close": 74.04, "volume": 186154.0}, {"date": "2020-04-14", "close": 73.88, "volume": 151769.0}, {"date": "2020-04-15", "close": 70.61, "volume": 189616.0}, {"date": "2020-04-16", "close": 71.34, "volume": 228273.0}, {"date": "2020-04-17", "close": 75.63, "volume": 210957.0}, {"date": "2020-04-20", "close": 73.17, "volume": 184557.0}, {"date": "2020-04-21", "close": 69.58, "volume": 117073.0}, {"date": "2020-04-22", "close": 67.77, "volume": 361058.0}, {"date": "2020-04-23", "close": 65.48, "volume": 321269.0}, {"date": "2020-04-24", "close": 65.73, "volume": 285164.0}, {"date": "2020-04-27", "close": 69.15, "volume": 326169.0}, {"date": "2020-04-28", "close": 70.0, "volume": 238434.0}, {"date": "2020-04-29", "close": 76.58, "volume": 387860.0}, {"date": "2020-04-30", "close": 71.84, "volume": 322266.0}, {"date": "2020-05-01", "close": 68.67, "volume": 333714.0}, {"date": "2020-05-04", "close": 69.42, "volume": 247130.0}, {"date": "2020-05-05", "close": 69.63, "volume": 197393.0}, {"date": "2020-05-06", "close": 70.06, "volume": 274621.0}, {"date": "2020-05-07", "close": 71.78, "volume": 185500.0}, {"date": "2020-05-08", "close": 73.43, "volume": 153807.0}, {"date": "2020-05-11", "close": 71.29, "volume": 221222.0}, {"date": "2020-05-12", "close": 68.98, "volume": 249549.0}, {"date": "2020-05-13", "close": 67.31, "volume": 226260.0}, {"date": "2020-05-14", "close": 66.95, "volume": 180907.0}, {"date": "2020-05-15", "close": 68.13, "volume": 285227.0}, {"date": "2020-05-18", "close": 71.72, "volume": 292696.0}, {"date": "2020-05-19", "close": 69.89, "volume": 219980.0}, {"date": "2020-05-20", "close": 72.08, "volume": 207103.0}, {"date": "2020-05-21", "close": 70.2, "volume": 216476.0}, {"date": "2020-05-22", "close": 68.85, "volume": 134982.0}, {"date": "2020-05-26", "close": 69.93, "volume": 232339.0}, {"date": "2020-05-27", "close": 72.84, "volume": 455074.0}, {"date": "2020-05-28", "close": 70.87, "volume": 280943.0}, {"date": "2020-05-29", "close": 69.77, "volume": 635221.0}, {"date": "2020-06-01", "close": 69.03, "volume": 251188.0}, {"date": "2020-06-02", "close": 68.72, "volume": 311821.0}, {"date": "2020-06-03", "close": 72.34, "volume": 236161.0}, {"date": "2020-06-04", "close": 73.32, "volume": 295613.0}, {"date": "2020-06-05", "close": 74.93, "volume": 359585.0}, {"date": "2020-06-08", "close": 75.0, "volume": 340319.0}, {"date": "2020-06-09", "close": 75.33, "volume": 268715.0}, {"date": "2020-06-10", "close": 74.66, "volume": 420954.0}, {"date": "2020-06-11", "close": 71.655, "volume": 524016.0}, {"date": "2020-06-12", "close": 72.3, "volume": 552431.0}, {"date": "2020-06-15", "close": 69.44, "volume": 281946.0}, {"date": "2020-06-16", "close": 70.55, "volume": 194574.0}, {"date": "2020-06-17", "close": 68.78, "volume": 272730.0}, {"date": "2020-06-18", "close": 66.91, "volume": 276006.0}, {"date": "2020-06-19", "close": 65.38, "volume": 731266.0}, {"date": "2020-06-22", "close": 66.48, "volume": 348706.0}, {"date": "2020-06-23", "close": 67.23, "volume": 502284.0}, {"date": "2020-06-24", "close": 67.94, "volume": 303245.0}, {"date": "2020-06-25", "close": 68.92, "volume": 218171.0}, {"date": "2020-06-26", "close": 65.21, "volume": 472423.0}, {"date": "2020-06-29", "close": 66.26, "volume": 219578.0}, {"date": "2020-06-30", "close": 67.48, "volume": 353828.0}, {"date": "2020-07-01", "close": 65.75, "volume": 182236.0}, {"date": "2020-07-02", "close": 67.51, "volume": 287838.0}, {"date": "2020-07-06", "close": 69.02, "volume": 281036.0}, {"date": "2020-07-07", "close": 67.15, "volume": 269226.0}, {"date": "2020-07-08", "close": 66.03, "volume": 194334.0}, {"date": "2020-07-09", "close": 63.65, "volume": 282554.0}, {"date": "2020-07-10", "close": 64.36, "volume": 206167.0}, {"date": "2020-07-13", "close": 65.1, "volume": 149554.0}, {"date": "2020-07-14", "close": 65.41, "volume": 260114.0}, {"date": "2020-07-15", "close": 66.33, "volume": 252087.0}, {"date": "2020-07-16", "close": 64.55, "volume": 205763.0}, {"date": "2020-07-17", "close": 63.65, "volume": 281836.0}, {"date": "2020-07-20", "close": 63.3, "volume": 445712.0}, {"date": "2020-07-21", "close": 63.95, "volume": 482907.0}, {"date": "2020-07-22", "close": 66.44, "volume": 634509.0}, {"date": "2020-07-23", "close": 65.3, "volume": 328983.0}, {"date": "2020-07-24", "close": 60.97, "volume": 573949.0}, {"date": "2020-07-27", "close": 59.8, "volume": 583195.0}, {"date": "2020-07-28", "close": 58.71, "volume": 416727.0}, {"date": "2020-07-29", "close": 58.67, "volume": 443446.0}, {"date": "2020-07-30", "close": 58.43, "volume": 301195.0}, {"date": "2020-07-31", "close": 57.64, "volume": 315499.0}, {"date": "2020-08-03", "close": 56.48, "volume": 220997.0}, {"date": "2020-08-04", "close": 56.28, "volume": 279110.0}, {"date": "2020-08-05", "close": 58.3, "volume": 265429.0}, {"date": "2020-08-06", "close": 58.88, "volume": 239304.0}, {"date": "2020-08-07", "close": 60.42, "volume": 269356.0}, {"date": "2020-08-10", "close": 60.18, "volume": 264963.0}, {"date": "2020-08-11", "close": 59.77, "volume": 290836.0}, {"date": "2020-08-12", "close": 62.55, "volume": 230466.0}, {"date": "2020-08-13", "close": 59.89, "volume": 300947.0}, {"date": "2020-08-14", "close": 60.95, "volume": 258206.0}, {"date": "2020-08-17", "close": 61.07, "volume": 272740.0}, {"date": "2020-08-18", "close": 61.33, "volume": 449774.0}, {"date": "2020-08-19", "close": 61.08, "volume": 225887.0}, {"date": "2020-08-20", "close": 60.44, "volume": 185039.0}, {"date": "2020-08-21", "close": 60.62, "volume": 127582.0}, {"date": "2020-08-24", "close": 61.34, "volume": 185340.0}, {"date": "2020-08-25", "close": 60.87, "volume": 214245.0}, {"date": "2020-08-26", "close": 60.88, "volume": 167284.0}, {"date": "2020-08-27", "close": 60.67, "volume": 163712.0}, {"date": "2020-08-28", "close": 60.57, "volume": 119893.0}, {"date": "2020-08-31", "close": 59.75, "volume": 415595.0}, {"date": "2020-09-01", "close": 58.21, "volume": 353304.0}, {"date": "2020-09-02", "close": 60.81, "volume": 362968.0}, {"date": "2020-09-03", "close": 62.28, "volume": 445088.0}, {"date": "2020-09-04", "close": 61.83, "volume": 313096.0}, {"date": "2020-09-08", "close": 62.14, "volume": 450043.0}, {"date": "2020-09-09", "close": 62.68, "volume": 357310.0}, {"date": "2020-09-10", "close": 60.7, "volume": 304026.0}, {"date": "2020-09-11", "close": 59.17, "volume": 221000.0}, {"date": "2020-09-14", "close": 61.28, "volume": 226617.0}, {"date": "2020-09-15", "close": 61.93, "volume": 272120.0}, {"date": "2020-09-16", "close": 61.42, "volume": 262746.0}, {"date": "2020-09-17", "close": 60.49, "volume": 144758.0}, {"date": "2020-09-18", "close": 60.0, "volume": 504248.0}, {"date": "2020-09-21", "close": 58.54, "volume": 340232.0}, {"date": "2020-09-22", "close": 58.27, "volume": 214889.0}, {"date": "2020-09-23", "close": 56.04, "volume": 284372.0}, {"date": "2020-09-24", "close": 56.37, "volume": 239991.0}, {"date": "2020-09-25", "close": 56.2, "volume": 116696.0}, {"date": "2020-09-28", "close": 56.99, "volume": 208156.0}, {"date": "2020-09-29", "close": 56.2, "volume": 138382.0}, {"date": "2020-09-30", "close": 57.21, "volume": 186858.0}, {"date": "2020-10-01", "close": 59.19, "volume": 313476.0}, {"date": "2020-10-02", "close": 60.54, "volume": 188616.0}, {"date": "2020-10-05", "close": 59.69, "volume": 303999.0}, {"date": "2020-10-06", "close": 59.27, "volume": 247819.0}, {"date": "2020-10-07", "close": 59.07, "volume": 253377.0}, {"date": "2020-10-08", "close": 59.78, "volume": 191624.0}, {"date": "2020-10-09", "close": 58.61, "volume": 357553.0}, {"date": "2020-10-12", "close": 59.41, "volume": 253973.0}, {"date": "2020-10-13", "close": 58.62, "volume": 181036.0}, {"date": "2020-10-14", "close": 57.72, "volume": 212305.0}, {"date": "2020-10-15", "close": 58.99, "volume": 280777.0}, {"date": "2020-10-16", "close": 59.68, "volume": 291137.0}, {"date": "2020-10-19", "close": 60.05, "volume": 429309.0}, {"date": "2020-10-20", "close": 60.72, "volume": 380209.0}, {"date": "2020-10-21", "close": 59.0, "volume": 424513.0}, {"date": "2020-10-22", "close": 57.78, "volume": 437677.0}, {"date": "2020-10-23", "close": 56.51, "volume": 202123.0}, {"date": "2020-10-26", "close": 54.81, "volume": 214660.0}, {"date": "2020-10-27", "close": 54.43, "volume": 192741.0}, {"date": "2020-10-28", "close": 53.07, "volume": 286913.0}, {"date": "2020-10-29", "close": 52.07, "volume": 242104.0}, {"date": "2020-10-30", "close": 52.04, "volume": 353232.0}, {"date": "2020-11-02", "close": 53.16, "volume": 263988.0}, {"date": "2020-11-03", "close": 53.21, "volume": 265314.0}, {"date": "2020-11-04", "close": 55.37, "volume": 355518.0}, {"date": "2020-11-05", "close": 56.66, "volume": 282469.0}, {"date": "2020-11-06", "close": 56.01, "volume": 185076.0}, {"date": "2020-11-09", "close": 61.95, "volume": 474530.0}, {"date": "2020-11-10", "close": 61.05, "volume": 332301.0}, {"date": "2020-11-11", "close": 60.97, "volume": 269896.0}, {"date": "2020-11-12", "close": 61.03, "volume": 360523.0}, {"date": "2020-11-13", "close": 62.11, "volume": 293933.0}, {"date": "2020-11-16", "close": 64.42, "volume": 333081.0}, {"date": "2020-11-17", "close": 65.42, "volume": 223166.0}, {"date": "2020-11-18", "close": 65.32, "volume": 428811.0}, {"date": "2020-11-19", "close": 65.65, "volume": 243050.0}, {"date": "2020-11-20", "close": 65.83, "volume": 287948.0}, {"date": "2020-11-23", "close": 68.36, "volume": 375554.0}, {"date": "2020-11-24", "close": 70.71, "volume": 383279.0}, {"date": "2020-11-25", "close": 66.99, "volume": 198202.0}, {"date": "2020-11-27", "close": 66.67, "volume": 62666.0}, {"date": "2020-11-30", "close": 64.24, "volume": 268698.0}, {"date": "2020-12-01", "close": 65.96, "volume": 230583.0}, {"date": "2020-12-02", "close": 67.38, "volume": 673278.0}, {"date": "2020-12-03", "close": 66.69, "volume": 327602.0}, {"date": "2020-12-04", "close": 68.58, "volume": 173331.0}, {"date": "2020-12-07", "close": 68.17, "volume": 126250.0}, {"date": "2020-12-08", "close": 68.93, "volume": 168991.0}, {"date": "2020-12-09", "close": 70.19, "volume": 173713.0}, {"date": "2020-12-10", "close": 72.07, "volume": 192068.0}, {"date": "2020-12-11", "close": 71.05, "volume": 384530.0}, {"date": "2020-12-14", "close": 70.47, "volume": 229749.0}, {"date": "2020-12-15", "close": 74.24, "volume": 401695.0}, {"date": "2020-12-16", "close": 72.82, "volume": 440811.0}, {"date": "2020-12-17", "close": 73.43, "volume": 290576.0}, {"date": "2020-12-18", "close": 72.37, "volume": 806575.0}, {"date": "2020-12-21", "close": 70.39, "volume": 184401.0}, {"date": "2020-12-22", "close": 69.36, "volume": 166710.0}, {"date": "2020-12-23", "close": 68.82, "volume": 184871.0}, {"date": "2020-12-24", "close": 70.05, "volume": 87834.0}, {"date": "2020-12-28", "close": 70.65, "volume": 177321.0}, {"date": "2020-12-29", "close": 67.98, "volume": 199353.0}, {"date": "2020-12-30", "close": 69.06, "volume": 208160.0}, {"date": "2020-12-31", "close": 70.04, "volume": 147057.0}, {"date": "2021-01-04", "close": 66.97, "volume": 260948.0}, {"date": "2021-01-05", "close": 66.44, "volume": 211523.0}, {"date": "2021-01-06", "close": 64.8, "volume": 539513.0}, {"date": "2021-01-07", "close": 63.53, "volume": 336434.0}, {"date": "2021-01-08", "close": 62.26, "volume": 411484.0}, {"date": "2021-01-11", "close": 60.81, "volume": 715143.0}, {"date": "2021-01-12", "close": 60.06, "volume": 1029112.0}, {"date": "2021-01-13", "close": 59.2, "volume": 265748.0}, {"date": "2021-01-14", "close": 59.98, "volume": 629882.0}, {"date": "2021-01-15", "close": 59.5, "volume": 563580.0}, {"date": "2021-01-19", "close": 58.16, "volume": 404194.0}, {"date": "2021-01-20", "close": 59.04, "volume": 339590.0}, {"date": "2021-01-21", "close": 58.52, "volume": 154739.0}, {"date": "2021-01-22", "close": 58.41, "volume": 192358.0}, {"date": "2021-01-25", "close": 58.15, "volume": 290633.0}, {"date": "2021-01-26", "close": 58.64, "volume": 272646.0}, {"date": "2021-01-27", "close": 55.69, "volume": 561590.0}, {"date": "2021-01-28", "close": 58.68, "volume": 782232.0}, {"date": "2021-01-29", "close": 58.88, "volume": 563959.0}, {"date": "2021-02-01", "close": 57.67, "volume": 350554.0}, {"date": "2021-02-02", "close": 57.81, "volume": 363640.0}, {"date": "2021-02-03", "close": 58.68, "volume": 309178.0}, {"date": "2021-02-04", "close": 59.47, "volume": 340531.0}, {"date": "2021-02-05", "close": 60.89, "volume": 208109.0}, {"date": "2021-02-08", "close": 62.57, "volume": 232657.0}, {"date": "2021-02-09", "close": 61.66, "volume": 325889.0}, {"date": "2021-02-10", "close": 62.53, "volume": 345475.0}, {"date": "2021-02-11", "close": 62.65, "volume": 284533.0}, {"date": "2021-02-12", "close": 62.55, "volume": 256136.0}, {"date": "2021-02-16", "close": 63.33, "volume": 274391.0}, {"date": "2021-02-17", "close": 62.7, "volume": 466927.0}, {"date": "2021-02-18", "close": 63.15, "volume": 311728.0}, {"date": "2021-02-19", "close": 62.82, "volume": 149721.0}, {"date": "2021-02-22", "close": 63.57, "volume": 161258.0}, {"date": "2021-02-23", "close": 64.41, "volume": 227711.0}, {"date": "2021-02-24", "close": 66.1, "volume": 219123.0}, {"date": "2021-02-25", "close": 65.33, "volume": 208014.0}, {"date": "2021-02-26", "close": 63.32, "volume": 199050.0}, {"date": "2021-03-01", "close": 64.9, "volume": 186529.0}, {"date": "2021-03-02", "close": 64.44, "volume": 168275.0}, {"date": "2021-03-03", "close": 65.45, "volume": 175815.0}, {"date": "2021-03-04", "close": 66.79, "volume": 351583.0}, {"date": "2021-03-05", "close": 68.59, "volume": 295826.0}, {"date": "2021-03-08", "close": 67.32, "volume": 230975.0}, {"date": "2021-03-09", "close": 67.02, "volume": 210891.0}, {"date": "2021-03-10", "close": 67.66, "volume": 197393.0}, {"date": "2021-03-11", "close": 68.995, "volume": 161957.0}, {"date": "2021-03-12", "close": 68.47, "volume": 257561.0}, {"date": "2021-03-15", "close": 68.7, "volume": 335435.0}, {"date": "2021-03-16", "close": 68.99, "volume": 175755.0}, {"date": "2021-03-17", "close": 69.36, "volume": 151224.0}, {"date": "2021-03-18", "close": 69.03, "volume": 372257.0}, {"date": "2021-03-19", "close": 63.88, "volume": 816928.0}, {"date": "2021-03-22", "close": 64.88, "volume": 245994.0}, {"date": "2021-03-23", "close": 64.67, "volume": 219648.0}, {"date": "2021-03-24", "close": 65.91, "volume": 197928.0}, {"date": "2021-03-25", "close": 67.21, "volume": 153322.0}, {"date": "2021-03-26", "close": 68.46, "volume": 191073.0}, {"date": "2021-03-29", "close": 65.13, "volume": 228862.0}, {"date": "2021-03-30", "close": 65.48, "volume": 132841.0}, {"date": "2021-03-31", "close": 65.67, "volume": 220627.0}, {"date": "2021-04-01", "close": 67.74, "volume": 141246.0}, {"date": "2021-04-05", "close": 67.88, "volume": 134254.0}, {"date": "2021-04-06", "close": 67.54, "volume": 172201.0}, {"date": "2021-04-07", "close": 65.36, "volume": 116675.0}, {"date": "2021-04-08", "close": 65.85, "volume": 139771.0}, {"date": "2021-04-09", "close": 67.0, "volume": 172880.0}, {"date": "2021-04-12", "close": 68.25, "volume": 264604.0}, {"date": "2021-04-13", "close": 68.22, "volume": 241398.0}, {"date": "2021-04-14", "close": 69.52, "volume": 178214.0}, {"date": "2021-04-15", "close": 68.2, "volume": 133459.0}, {"date": "2021-04-16", "close": 69.35, "volume": 121788.0}, {"date": "2021-04-19", "close": 69.64, "volume": 156907.0}, {"date": "2021-04-20", "close": 68.0, "volume": 231397.0}, {"date": "2021-04-21", "close": 67.53, "volume": 249585.0}, {"date": "2021-04-22", "close": 67.8, "volume": 143631.0}, {"date": "2021-04-23", "close": 70.89, "volume": 260620.0}, {"date": "2021-04-26", "close": 71.84, "volume": 190320.0}, {"date": "2021-04-27", "close": 72.35, "volume": 154093.0}, {"date": "2021-04-28", "close": 73.05, "volume": 198302.0}, {"date": "2021-04-29", "close": 73.49, "volume": 111480.0}, {"date": "2021-04-30", "close": 72.03, "volume": 217128.0}, {"date": "2021-05-03", "close": 71.95, "volume": 229560.0}, {"date": "2021-05-04", "close": 71.62, "volume": 308250.0}, {"date": "2021-05-05", "close": 71.31, "volume": 181165.0}, {"date": "2021-05-06", "close": 73.95, "volume": 213520.0}, {"date": "2021-05-07", "close": 75.6, "volume": 174974.0}, {"date": "2021-05-10", "close": 73.69, "volume": 189284.0}, {"date": "2021-05-11", "close": 74.89, "volume": 186309.0}, {"date": "2021-05-12", "close": 74.29, "volume": 293712.0}, {"date": "2021-05-13", "close": 76.32, "volume": 180602.0}, {"date": "2021-05-14", "close": 77.07, "volume": 126442.0}, {"date": "2021-05-17", "close": 77.67, "volume": 115392.0}, {"date": "2021-05-18", "close": 77.12, "volume": 228373.0}, {"date": "2021-05-19", "close": 78.3, "volume": 120196.0}, {"date": "2021-05-20", "close": 79.08, "volume": 154768.0}, {"date": "2021-05-21", "close": 79.98, "volume": 125239.0}, {"date": "2021-05-24", "close": 79.49, "volume": 439219.0}, {"date": "2021-05-25", "close": 77.59, "volume": 254370.0}, {"date": "2021-05-26", "close": 78.87, "volume": 146442.0}, {"date": "2021-05-27", "close": 80.41, "volume": 151921.0}, {"date": "2021-05-28", "close": 79.72, "volume": 112318.0}, {"date": "2021-06-01", "close": 81.12, "volume": 197398.0}, {"date": "2021-06-02", "close": 81.6, "volume": 129198.0}, {"date": "2021-06-03", "close": 81.65, "volume": 91336.0}, {"date": "2021-06-04", "close": 82.0, "volume": 129756.0}, {"date": "2021-06-07", "close": 82.72, "volume": 114838.0}, {"date": "2021-06-08", "close": 82.75, "volume": 90580.0}, {"date": "2021-06-09", "close": 82.64, "volume": 147936.0}, {"date": "2021-06-10", "close": 82.04, "volume": 78776.0}, {"date": "2021-06-11", "close": 82.95, "volume": 102027.0}, {"date": "2021-06-14", "close": 83.7, "volume": 112462.0}, {"date": "2021-06-15", "close": 84.62, "volume": 79897.0}, {"date": "2021-06-16", "close": 83.04, "volume": 111633.0}, {"date": "2021-06-17", "close": 82.82, "volume": 229358.0}, {"date": "2021-06-18", "close": 80.63, "volume": 331370.0}, {"date": "2021-06-21", "close": 82.45, "volume": 247179.0}, {"date": "2021-06-22", "close": 79.38, "volume": 266481.0}, {"date": "2021-06-23", "close": 79.61, "volume": 179813.0}, {"date": "2021-06-24", "close": 80.09, "volume": 190798.0}, {"date": "2021-06-25", "close": 79.51, "volume": 1735951.0}, {"date": "2021-06-28", "close": 77.79, "volume": 181679.0}, {"date": "2021-06-29", "close": 76.43, "volume": 121184.0}, {"date": "2021-06-30", "close": 76.44, "volume": 154618.0}, {"date": "2021-07-01", "close": 77.26, "volume": 142086.0}, {"date": "2021-07-02", "close": 76.82, "volume": 124095.0}, {"date": "2021-07-06", "close": 76.4, "volume": 82131.0}, {"date": "2021-07-07", "close": 76.62, "volume": 119277.0}, {"date": "2021-07-08", "close": 76.24, "volume": 131726.0}, {"date": "2021-07-09", "close": 77.17, "volume": 126138.0}, {"date": "2021-07-12", "close": 78.12, "volume": 98369.0}, {"date": "2021-07-13", "close": 77.41, "volume": 119296.0}, {"date": "2021-07-14", "close": 76.91, "volume": 115319.0}, {"date": "2021-07-15", "close": 76.6, "volume": 92476.0}, {"date": "2021-07-16", "close": 75.76, "volume": 98497.0}, {"date": "2021-07-19", "close": 73.7, "volume": 158336.0}, {"date": "2021-07-20", "close": 74.89, "volume": 272717.0}, {"date": "2021-07-21", "close": 79.04, "volume": 233091.0}, {"date": "2021-07-22", "close": 77.04, "volume": 267267.0}, {"date": "2021-07-23", "close": 77.95, "volume": 106989.0}, {"date": "2021-07-26", "close": 77.96, "volume": 115542.0}, {"date": "2021-07-27", "close": 77.66, "volume": 135401.0}, {"date": "2021-07-28", "close": 78.34, "volume": 98774.0}, {"date": "2021-07-29", "close": 79.5, "volume": 68070.0}, {"date": "2021-07-30", "close": 79.2, "volume": 112992.0}, {"date": "2021-08-02", "close": 79.67, "volume": 134037.0}, {"date": "2021-08-03", "close": 80.83, "volume": 98093.0}, {"date": "2021-08-04", "close": 80.66, "volume": 107442.0}, {"date": "2021-08-05", "close": 82.07, "volume": 116446.0}, {"date": "2021-08-06", "close": 83.54, "volume": 118396.0}, {"date": "2021-08-09", "close": 82.47, "volume": 142653.0}, {"date": "2021-08-10", "close": 82.39, "volume": 100708.0}, {"date": "2021-08-11", "close": 83.54, "volume": 66499.0}, {"date": "2021-08-12", "close": 82.54, "volume": 63142.0}, {"date": "2021-08-13", "close": 82.97, "volume": 88907.0}, {"date": "2021-08-16", "close": 83.63, "volume": 72532.0}, {"date": "2021-08-17", "close": 84.71, "volume": 133972.0}, {"date": "2021-08-18", "close": 83.81, "volume": 109729.0}, {"date": "2021-08-19", "close": 83.45, "volume": 85909.0}, {"date": "2021-08-20", "close": 84.08, "volume": 362803.0}, {"date": "2021-08-23", "close": 83.59, "volume": 127845.0}, {"date": "2021-08-24", "close": 83.93, "volume": 99712.0}, {"date": "2021-08-25", "close": 84.55, "volume": 90704.0}, {"date": "2021-08-26", "close": 84.09, "volume": 83607.0}, {"date": "2021-08-27", "close": 85.92, "volume": 147512.0}, {"date": "2021-08-30", "close": 85.17, "volume": 108053.0}, {"date": "2021-08-31", "close": 85.69, "volume": 240535.0}, {"date": "2021-09-01", "close": 86.48, "volume": 104410.0}, {"date": "2021-09-02", "close": 87.28, "volume": 126068.0}, {"date": "2021-09-03", "close": 88.06, "volume": 128525.0}, {"date": "2021-09-07", "close": 88.15, "volume": 130897.0}, {"date": "2021-09-08", "close": 89.36, "volume": 227780.0}, {"date": "2021-09-09", "close": 87.58, "volume": 215823.0}, {"date": "2021-09-10", "close": 87.62, "volume": 182423.0}, {"date": "2021-09-13", "close": 88.05, "volume": 115982.0}, {"date": "2021-09-14", "close": 86.56, "volume": 95865.0}, {"date": "2021-09-15", "close": 87.28, "volume": 153794.0}, {"date": "2021-09-16", "close": 87.72, "volume": 120309.0}, {"date": "2021-09-17", "close": 88.4, "volume": 702480.0}, {"date": "2021-09-20", "close": 86.44, "volume": 134201.0}, {"date": "2021-09-21", "close": 86.86, "volume": 131613.0}, {"date": "2021-09-22", "close": 86.89, "volume": 102209.0}, {"date": "2021-09-23", "close": 88.07, "volume": 124999.0}, {"date": "2021-09-24", "close": 87.71, "volume": 83063.0}, {"date": "2021-09-27", "close": 89.06, "volume": 95642.0}, {"date": "2021-09-28", "close": 87.75, "volume": 78042.0}, {"date": "2021-09-29", "close": 87.09, "volume": 87319.0}, {"date": "2021-09-30", "close": 87.5, "volume": 83883.0}, {"date": "2021-10-01", "close": 87.98, "volume": 194541.0}, {"date": "2021-10-04", "close": 87.7, "volume": 83361.0}, {"date": "2021-10-05", "close": 86.41, "volume": 95482.0}, {"date": "2021-10-06", "close": 85.59, "volume": 107640.0}, {"date": "2021-10-07", "close": 86.67, "volume": 95988.0}, {"date": "2021-10-08", "close": 86.32, "volume": 66121.0}, {"date": "2021-10-11", "close": 86.29, "volume": 125365.0}, {"date": "2021-10-12", "close": 86.18, "volume": 99029.0}, {"date": "2021-10-13", "close": 84.05, "volume": 93369.0}, {"date": "2021-10-14", "close": 85.88, "volume": 96283.0}, {"date": "2021-10-15", "close": 86.55, "volume": 143188.0}, {"date": "2021-10-18", "close": 87.53, "volume": 156393.0}, {"date": "2021-10-19", "close": 89.4, "volume": 98087.0}, {"date": "2021-10-20", "close": 89.76, "volume": 199378.0}, {"date": "2021-10-21", "close": 90.61, "volume": 150520.0}, {"date": "2021-10-22", "close": 90.97, "volume": 82768.0}, {"date": "2021-10-25", "close": 93.46, "volume": 103617.0}, {"date": "2021-10-26", "close": 94.04, "volume": 146920.0}, {"date": "2021-10-27", "close": 93.35, "volume": 242968.0}, {"date": "2021-10-28", "close": 90.85, "volume": 298944.0}, {"date": "2021-10-29", "close": 88.47, "volume": 235451.0}, {"date": "2021-11-01", "close": 87.74, "volume": 230819.0}, {"date": "2021-11-02", "close": 86.8, "volume": 200701.0}, {"date": "2021-11-03", "close": 86.94, "volume": 373766.0}, {"date": "2021-11-04", "close": 85.81, "volume": 142044.0}, {"date": "2021-11-05", "close": 86.45, "volume": 270537.0}, {"date": "2021-11-08", "close": 86.0, "volume": 313180.0}, {"date": "2021-11-09", "close": 85.5, "volume": 192661.0}, {"date": "2021-11-10", "close": 85.64, "volume": 139738.0}, {"date": "2021-11-11", "close": 86.14, "volume": 161421.0}, {"date": "2021-11-12", "close": 78.64, "volume": 493733.0}, {"date": "2021-11-15", "close": 73.49, "volume": 737615.0}, {"date": "2021-11-16", "close": 70.39, "volume": 763840.0}, {"date": "2021-11-17", "close": 69.88, "volume": 463317.0}, {"date": "2021-11-18", "close": 68.26, "volume": 523524.0}, {"date": "2021-11-19", "close": 68.18, "volume": 483210.0}, {"date": "2021-11-22", "close": 67.67, "volume": 297446.0}, {"date": "2021-11-23", "close": 66.74, "volume": 205512.0}, {"date": "2021-11-24", "close": 66.44, "volume": 228248.0}, {"date": "2021-11-26", "close": 64.12, "volume": 242473.0}, {"date": "2021-11-29", "close": 64.07, "volume": 799242.0}, {"date": "2021-11-30", "close": 63.84, "volume": 276759.0}, {"date": "2021-12-01", "close": 62.84, "volume": 344715.0}, {"date": "2021-12-02", "close": 63.24, "volume": 204029.0}, {"date": "2021-12-03", "close": 63.43, "volume": 396146.0}, {"date": "2021-12-06", "close": 64.09, "volume": 275566.0}, {"date": "2021-12-07", "close": 63.61, "volume": 267346.0}, {"date": "2021-12-08", "close": 64.7, "volume": 273863.0}, {"date": "2021-12-09", "close": 63.46, "volume": 224631.0}, {"date": "2021-12-10", "close": 63.81, "volume": 170672.0}, {"date": "2021-12-13", "close": 61.76, "volume": 277410.0}, {"date": "2021-12-14", "close": 62.73, "volume": 340054.0}, {"date": "2021-12-15", "close": 62.87, "volume": 552887.0}, {"date": "2021-12-16", "close": 62.83, "volume": 215777.0}, {"date": "2021-12-17", "close": 65.31, "volume": 591676.0}, {"date": "2021-12-20", "close": 64.7, "volume": 429154.0}, {"date": "2021-12-21", "close": 67.71, "volume": 448538.0}, {"date": "2021-12-22", "close": 67.86, "volume": 278722.0}, {"date": "2021-12-23", "close": 69.9, "volume": 259851.0}, {"date": "2021-12-27", "close": 71.64, "volume": 194385.0}, {"date": "2021-12-28", "close": 73.0, "volume": 315470.0}, {"date": "2021-12-29", "close": 73.07, "volume": 122633.0}, {"date": "2021-12-30", "close": 74.55, "volume": 296275.0}, {"date": "2021-12-31", "close": 74.81, "volume": 137458.0}, {"date": "2022-01-03", "close": 74.22, "volume": 312977.0}, {"date": "2022-01-04", "close": 73.53, "volume": 264841.0}, {"date": "2022-01-05", "close": 73.13, "volume": 276489.0}, {"date": "2022-01-06", "close": 73.44, "volume": 255430.0}, {"date": "2022-01-07", "close": 73.81, "volume": 337403.0}, {"date": "2022-01-10", "close": 74.34, "volume": 310084.0}, {"date": "2022-01-11", "close": 73.12, "volume": 187490.0}, {"date": "2022-01-12", "close": 72.75, "volume": 195214.0}, {"date": "2022-01-13", "close": 73.65, "volume": 133861.0}, {"date": "2022-01-14", "close": 73.85, "volume": 151958.0}, {"date": "2022-01-18", "close": 73.07, "volume": 166516.0}, {"date": "2022-01-19", "close": 73.24, "volume": 164617.0}, {"date": "2022-01-20", "close": 71.41, "volume": 202328.0}, {"date": "2022-01-21", "close": 69.48, "volume": 286577.0}, {"date": "2022-01-24", "close": 70.92, "volume": 255498.0}, {"date": "2022-01-25", "close": 68.31, "volume": 231248.0}, {"date": "2022-01-26", "close": 70.48, "volume": 421579.0}, {"date": "2022-01-27", "close": 67.06, "volume": 292285.0}, {"date": "2022-01-28", "close": 68.44, "volume": 211789.0}, {"date": "2022-01-31", "close": 69.7, "volume": 267931.0}, {"date": "2022-02-01", "close": 71.05, "volume": 303730.0}, {"date": "2022-02-02", "close": 69.78, "volume": 177761.0}, {"date": "2022-02-03", "close": 69.36, "volume": 170199.0}, {"date": "2022-02-04", "close": 69.78, "volume": 151515.0}, {"date": "2022-02-07", "close": 70.06, "volume": 189847.0}, {"date": "2022-02-08", "close": 73.62, "volume": 460835.0}, {"date": "2022-02-09", "close": 75.4, "volume": 331375.0}, {"date": "2022-02-10", "close": 73.59, "volume": 476352.0}, {"date": "2022-02-11", "close": 73.13, "volume": 233888.0}, {"date": "2022-02-14", "close": 75.15, "volume": 225418.0}, {"date": "2022-02-15", "close": 76.29, "volume": 373495.0}, {"date": "2022-02-16", "close": 76.66, "volume": 197415.0}, {"date": "2022-02-17", "close": 75.57, "volume": 341205.0}, {"date": "2022-02-18", "close": 76.42, "volume": 215934.0}, {"date": "2022-02-22", "close": 75.8, "volume": 201721.0}, {"date": "2022-02-23", "close": 73.73, "volume": 257105.0}, {"date": "2022-02-24", "close": 72.7, "volume": 654962.0}, {"date": "2022-02-25", "close": 72.46, "volume": 392219.0}, {"date": "2022-02-28", "close": 72.04, "volume": 332058.0}, {"date": "2022-03-01", "close": 66.99, "volume": 356755.0}, {"date": "2022-03-02", "close": 70.1, "volume": 372288.0}, {"date": "2022-03-03", "close": 69.36, "volume": 363184.0}, {"date": "2022-03-04", "close": 67.29, "volume": 283840.0}, {"date": "2022-03-07", "close": 61.72, "volume": 920453.0}, {"date": "2022-03-08", "close": 60.02, "volume": 675427.0}, {"date": "2022-03-09", "close": 64.85, "volume": 418827.0}, {"date": "2022-03-10", "close": 64.12, "volume": 349121.0}, {"date": "2022-03-11", "close": 64.31, "volume": 257138.0}, {"date": "2022-03-14", "close": 66.68, "volume": 343924.0}, {"date": "2022-03-15", "close": 66.43, "volume": 292729.0}, {"date": "2022-03-16", "close": 68.18, "volume": 406858.0}, {"date": "2022-03-17", "close": 67.58, "volume": 335280.0}, {"date": "2022-03-18", "close": 70.01, "volume": 808072.0}, {"date": "2022-03-21", "close": 67.79, "volume": 351443.0}, {"date": "2022-03-22", "close": 69.31, "volume": 335415.0}, {"date": "2022-03-23", "close": 68.9, "volume": 490741.0}, {"date": "2022-03-24", "close": 68.02, "volume": 470945.0}, {"date": "2022-03-25", "close": 70.17, "volume": 306496.0}, {"date": "2022-03-28", "close": 70.22, "volume": 257929.0}, {"date": "2022-03-29", "close": 71.68, "volume": 339435.0}, {"date": "2022-03-30", "close": 69.04, "volume": 220836.0}, {"date": "2022-03-31", "close": 70.34, "volume": 394418.0}, {"date": "2022-04-01", "close": 69.96, "volume": 205767.0}, {"date": "2022-04-04", "close": 70.41, "volume": 220221.0}, {"date": "2022-04-05", "close": 70.61, "volume": 219968.0}, {"date": "2022-04-06", "close": 72.15, "volume": 403049.0}, {"date": "2022-04-07", "close": 70.82, "volume": 145945.0}, {"date": "2022-04-08", "close": 70.93, "volume": 137222.0}, {"date": "2022-04-11", "close": 71.47, "volume": 147026.0}, {"date": "2022-04-12", "close": 71.73, "volume": 136224.0}, {"date": "2022-04-13", "close": 72.95, "volume": 108368.0}, {"date": "2022-04-14", "close": 74.14, "volume": 155520.0}, {"date": "2022-04-18", "close": 75.08, "volume": 227982.0}, {"date": "2022-04-19", "close": 76.09, "volume": 238437.0}, {"date": "2022-04-20", "close": 74.81, "volume": 243889.0}, {"date": "2022-04-21", "close": 74.0, "volume": 161294.0}, {"date": "2022-04-22", "close": 72.05, "volume": 160948.0}, {"date": "2022-04-25", "close": 73.25, "volume": 247548.0}, {"date": "2022-04-26", "close": 70.72, "volume": 213712.0}, {"date": "2022-04-27", "close": 69.5, "volume": 376746.0}, {"date": "2022-04-28", "close": 77.94, "volume": 673170.0}, {"date": "2022-04-29", "close": 79.78, "volume": 657269.0}, {"date": "2022-05-02", "close": 76.16, "volume": 530665.0}, {"date": "2022-05-03", "close": 75.81, "volume": 192121.0}, {"date": "2022-05-04", "close": 77.62, "volume": 222168.0}, {"date": "2022-05-05", "close": 74.87, "volume": 155770.0}, {"date": "2022-05-06", "close": 74.72, "volume": 188696.0}, {"date": "2022-05-09", "close": 72.68, "volume": 385511.0}, {"date": "2022-05-10", "close": 71.98, "volume": 174700.0}, {"date": "2022-05-11", "close": 72.01, "volume": 218390.0}, {"date": "2022-05-12", "close": 72.85, "volume": 374764.0}, {"date": "2022-05-13", "close": 73.9, "volume": 212132.0}, {"date": "2022-05-16", "close": 72.52, "volume": 143714.0}, {"date": "2022-05-17", "close": 75.06, "volume": 168865.0}, {"date": "2022-05-18", "close": 73.77, "volume": 149094.0}, {"date": "2022-05-19", "close": 72.93, "volume": 156976.0}, {"date": "2022-05-20", "close": 72.37, "volume": 139241.0}, {"date": "2022-05-23", "close": 71.21, "volume": 200253.0}, {"date": "2022-05-24", "close": 69.035, "volume": 258933.0}, {"date": "2022-05-25", "close": 70.48, "volume": 220108.0}, {"date": "2022-05-26", "close": 71.47, "volume": 118561.0}, {"date": "2022-05-27", "close": 73.71, "volume": 114280.0}, {"date": "2022-05-31", "close": 74.65, "volume": 187964.0}, {"date": "2022-06-01", "close": 71.6, "volume": 209214.0}, {"date": "2022-06-02", "close": 71.26, "volume": 236913.0}, {"date": "2022-06-03", "close": 71.26, "volume": 197282.0}, {"date": "2022-06-06", "close": 72.49, "volume": 143237.0}, {"date": "2022-06-07", "close": 72.89, "volume": 222166.0}, {"date": "2022-06-08", "close": 72.04, "volume": 142896.0}, {"date": "2022-06-09", "close": 71.15, "volume": 158292.0}, {"date": "2022-06-10", "close": 71.27, "volume": 201011.0}, {"date": "2022-06-13", "close": 70.01, "volume": 270839.0}, {"date": "2022-06-14", "close": 67.54, "volume": 337805.0}, {"date": "2022-06-15", "close": 69.83, "volume": 217867.0}, {"date": "2022-06-16", "close": 64.73, "volume": 259017.0}, {"date": "2022-06-17", "close": 66.38, "volume": 512079.0}, {"date": "2022-06-21", "close": 67.02, "volume": 209145.0}, {"date": "2022-06-22", "close": 68.47, "volume": 227316.0}, {"date": "2022-06-23", "close": 69.21, "volume": 250591.0}, {"date": "2022-06-24", "close": 71.38, "volume": 782982.0}, {"date": "2022-06-27", "close": 70.63, "volume": 178551.0}, {"date": "2022-06-28", "close": 70.11, "volume": 189706.0}, {"date": "2022-06-29", "close": 70.39, "volume": 178927.0}, {"date": "2022-06-30", "close": 69.51, "volume": 213991.0}, {"date": "2022-07-01", "close": 70.1, "volume": 145182.0}, {"date": "2022-07-05", "close": 70.53, "volume": 171124.0}, {"date": "2022-07-06", "close": 69.38, "volume": 193203.0}, {"date": "2022-07-07", "close": 69.79, "volume": 158861.0}, {"date": "2022-07-08", "close": 69.47, "volume": 156069.0}, {"date": "2022-07-11", "close": 67.84, "volume": 146563.0}, {"date": "2022-07-12", "close": 67.3, "volume": 255113.0}, {"date": "2022-07-13", "close": 66.75, "volume": 192088.0}, {"date": "2022-07-14", "close": 64.24, "volume": 217226.0}, {"date": "2022-07-15", "close": 65.24, "volume": 316607.0}, {"date": "2022-07-18", "close": 64.62, "volume": 218683.0}, {"date": "2022-07-19", "close": 67.15, "volume": 191515.0}, {"date": "2022-07-20", "close": 67.84, "volume": 158229.0}, {"date": "2022-07-21", "close": 67.92, "volume": 207530.0}, {"date": "2022-07-22", "close": 67.62, "volume": 145895.0}, {"date": "2022-07-25", "close": 68.41, "volume": 149741.0}, {"date": "2022-07-26", "close": 64.66, "volume": 319829.0}, {"date": "2022-07-27", "close": 65.3, "volume": 284956.0}, {"date": "2022-07-28", "close": 72.11, "volume": 287115.0}, {"date": "2022-07-29", "close": 73.26, "volume": 245847.0}, {"date": "2022-08-01", "close": 72.73, "volume": 161377.0}, {"date": "2022-08-02", "close": 71.66, "volume": 184659.0}, {"date": "2022-08-03", "close": 73.29, "volume": 139903.0}, {"date": "2022-08-04", "close": 73.76, "volume": 133836.0}, {"date": "2022-08-05", "close": 73.06, "volume": 133390.0}, {"date": "2022-08-08", "close": 75.33, "volume": 259477.0}, {"date": "2022-08-09", "close": 75.04, "volume": 138019.0}, {"date": "2022-08-10", "close": 77.97, "volume": 158366.0}, {"date": "2022-08-11", "close": 77.81, "volume": 139789.0}, {"date": "2022-08-12", "close": 79.66, "volume": 171881.0}, {"date": "2022-08-15", "close": 80.58, "volume": 171025.0}, {"date": "2022-08-16", "close": 81.75, "volume": 157330.0}, {"date": "2022-08-17", "close": 80.53, "volume": 107006.0}, {"date": "2022-08-18", "close": 80.57, "volume": 143932.0}, {"date": "2022-08-19", "close": 78.34, "volume": 135612.0}, {"date": "2022-08-22", "close": 76.96, "volume": 113787.0}, {"date": "2022-08-23", "close": 77.03, "volume": 148710.0}, {"date": "2022-08-24", "close": 78.54, "volume": 116830.0}, {"date": "2022-08-25", "close": 80.33, "volume": 141946.0}, {"date": "2022-08-26", "close": 77.82, "volume": 185072.0}, {"date": "2022-08-29", "close": 77.21, "volume": 156950.0}, {"date": "2022-08-30", "close": 77.45, "volume": 142572.0}, {"date": "2022-08-31", "close": 77.96, "volume": 258895.0}, {"date": "2022-09-01", "close": 76.75, "volume": 168168.0}, {"date": "2022-09-02", "close": 74.86, "volume": 209904.0}, {"date": "2022-09-06", "close": 76.18, "volume": 240472.0}, {"date": "2022-09-07", "close": 79.12, "volume": 255345.0}, {"date": "2022-09-08", "close": 78.8, "volume": 215029.0}, {"date": "2022-09-09", "close": 79.99, "volume": 189242.0}, {"date": "2022-09-12", "close": 80.5, "volume": 213019.0}, {"date": "2022-09-13", "close": 78.34, "volume": 358322.0}, {"date": "2022-09-14", "close": 78.6, "volume": 401656.0}, {"date": "2022-09-15", "close": 78.5, "volume": 376371.0}, {"date": "2022-09-16", "close": 78.23, "volume": 760186.0}, {"date": "2022-09-19", "close": 81.37, "volume": 292634.0}, {"date": "2022-09-20", "close": 81.43, "volume": 327470.0}, {"date": "2022-09-21", "close": 80.25, "volume": 152774.0}, {"date": "2022-09-22", "close": 79.09, "volume": 139527.0}, {"date": "2022-09-23", "close": 77.82, "volume": 166611.0}, {"date": "2022-09-26", "close": 76.15, "volume": 135772.0}, {"date": "2022-09-27", "close": 74.46, "volume": 223456.0}, {"date": "2022-09-28", "close": 75.74, "volume": 214512.0}, {"date": "2022-09-29", "close": 75.46, "volume": 192294.0}, {"date": "2022-09-30", "close": 73.35, "volume": 442877.0}, {"date": "2022-10-03", "close": 74.72, "volume": 336038.0}, {"date": "2022-10-04", "close": 78.94, "volume": 239626.0}, {"date": "2022-10-05", "close": 78.81, "volume": 157836.0}, {"date": "2022-10-06", "close": 78.76, "volume": 143440.0}, {"date": "2022-10-07", "close": 77.79, "volume": 184682.0}, {"date": "2022-10-10", "close": 77.5, "volume": 125857.0}, {"date": "2022-10-11", "close": 78.27, "volume": 198149.0}, {"date": "2022-10-12", "close": 78.39, "volume": 222055.0}, {"date": "2022-10-13", "close": 79.15, "volume": 659441.0}, {"date": "2022-10-14", "close": 78.26, "volume": 205249.0}, {"date": "2022-10-17", "close": 81.52, "volume": 239998.0}, {"date": "2022-10-18", "close": 82.77, "volume": 181964.0}, {"date": "2022-10-19", "close": 81.97, "volume": 198325.0}, {"date": "2022-10-20", "close": 81.36, "volume": 164562.0}, {"date": "2022-10-21", "close": 83.63, "volume": 154530.0}, {"date": "2022-10-24", "close": 84.2, "volume": 202458.0}, {"date": "2022-10-25", "close": 86.66, "volume": 213099.0}, {"date": "2022-10-26", "close": 86.56, "volume": 183204.0}, {"date": "2022-10-27", "close": 94.21, "volume": 645883.0}, {"date": "2022-10-28", "close": 95.15, "volume": 303058.0}, {"date": "2022-10-31", "close": 98.45, "volume": 486086.0}, {"date": "2022-11-01", "close": 96.9, "volume": 283704.0}, {"date": "2022-11-02", "close": 94.95, "volume": 310714.0}, {"date": "2022-11-03", "close": 94.5, "volume": 273272.0}, {"date": "2022-11-04", "close": 95.43, "volume": 175268.0}, {"date": "2022-11-07", "close": 94.38, "volume": 139230.0}, {"date": "2022-11-08", "close": 95.35, "volume": 163377.0}, {"date": "2022-11-09", "close": 93.12, "volume": 224395.0}, {"date": "2022-11-10", "close": 94.33, "volume": 415246.0}, {"date": "2022-11-11", "close": 93.61, "volume": 447145.0}, {"date": "2022-11-14", "close": 90.88, "volume": 387695.0}, {"date": "2022-11-15", "close": 91.85, "volume": 330507.0}, {"date": "2022-11-16", "close": 90.16, "volume": 193426.0}, {"date": "2022-11-17", "close": 89.63, "volume": 193083.0}, {"date": "2022-11-18", "close": 90.0, "volume": 334547.0}, {"date": "2022-11-21", "close": 93.99, "volume": 284201.0}, {"date": "2022-11-22", "close": 96.0, "volume": 229022.0}, {"date": "2022-11-23", "close": 94.06, "volume": 194106.0}, {"date": "2022-11-25", "close": 93.32, "volume": 72658.0}, {"date": "2022-11-28", "close": 92.66, "volume": 286988.0}, {"date": "2022-11-29", "close": 92.55, "volume": 146609.0}, {"date": "2022-11-30", "close": 93.86, "volume": 205754.0}, {"date": "2022-12-01", "close": 93.66, "volume": 100606.0}, {"date": "2022-12-02", "close": 93.51, "volume": 107385.0}, {"date": "2022-12-05", "close": 91.59, "volume": 124394.0}, {"date": "2022-12-06", "close": 90.95, "volume": 111051.0}, {"date": "2022-12-07", "close": 90.23, "volume": 107095.0}, {"date": "2022-12-08", "close": 90.7, "volume": 160545.0}, {"date": "2022-12-09", "close": 91.08, "volume": 203481.0}, {"date": "2022-12-12", "close": 91.85, "volume": 187355.0}, {"date": "2022-12-13", "close": 92.7, "volume": 229591.0}, {"date": "2022-12-14", "close": 90.93, "volume": 194794.0}, {"date": "2022-12-15", "close": 87.48, "volume": 180500.0}, {"date": "2022-12-16", "close": 88.53, "volume": 971904.0}, {"date": "2022-12-19", "close": 86.55, "volume": 141149.0}, {"date": "2022-12-20", "close": 86.7, "volume": 148857.0}, {"date": "2022-12-21", "close": 87.85, "volume": 167263.0}, {"date": "2022-12-22", "close": 87.96, "volume": 181212.0}, {"date": "2022-12-23", "close": 87.93, "volume": 123130.0}, {"date": "2022-12-27", "close": 87.9, "volume": 127973.0}, {"date": "2022-12-28", "close": 87.3, "volume": 137028.0}, {"date": "2022-12-29", "close": 88.13, "volume": 197947.0}, {"date": "2022-12-30", "close": 86.91, "volume": 87499.0}, {"date": "2023-01-03", "close": 88.0, "volume": 307291.0}, {"date": "2023-01-04", "close": 86.7, "volume": 179486.0}, {"date": "2023-01-05", "close": 88.0, "volume": 317447.0}, {"date": "2023-01-06", "close": 89.31, "volume": 243485.0}, {"date": "2023-01-09", "close": 90.13, "volume": 217865.0}, {"date": "2023-01-10", "close": 89.79, "volume": 214386.0}, {"date": "2023-01-11", "close": 89.58, "volume": 148884.0}, {"date": "2023-01-12", "close": 90.12, "volume": 166642.0}, {"date": "2023-01-13", "close": 89.54, "volume": 150541.0}, {"date": "2023-01-17", "close": 87.7, "volume": 174768.0}, {"date": "2023-01-18", "close": 86.64, "volume": 173584.0}, {"date": "2023-01-19", "close": 88.0, "volume": 300967.0}, {"date": "2023-01-20", "close": 89.06, "volume": 294243.0}, {"date": "2023-01-23", "close": 91.68, "volume": 296951.0}, {"date": "2023-01-24", "close": 90.91, "volume": 122162.0}, {"date": "2023-01-25", "close": 90.5, "volume": 189344.0}, {"date": "2023-01-26", "close": 91.11, "volume": 198836.0}, {"date": "2023-01-27", "close": 90.53, "volume": 167659.0}, {"date": "2023-01-30", "close": 90.94, "volume": 143455.0}, {"date": "2023-01-31", "close": 92.18, "volume": 200696.0}, {"date": "2023-02-01", "close": 91.76, "volume": 208929.0}, {"date": "2023-02-02", "close": 91.05, "volume": 445346.0}, {"date": "2023-02-03", "close": 89.57, "volume": 303573.0}, {"date": "2023-02-06", "close": 88.27, "volume": 188778.0}, {"date": "2023-02-07", "close": 90.07, "volume": 208856.0}, {"date": "2023-02-08", "close": 93.28, "volume": 333787.0}, {"date": "2023-02-09", "close": 90.52, "volume": 245662.0}, {"date": "2023-02-10", "close": 89.55, "volume": 152276.0}, {"date": "2023-02-13", "close": 90.04, "volume": 166728.0}, {"date": "2023-02-14", "close": 90.19, "volume": 175427.0}, {"date": "2023-02-15", "close": 90.53, "volume": 190207.0}, {"date": "2023-02-16", "close": 91.2, "volume": 198930.0}, {"date": "2023-02-17", "close": 91.05, "volume": 184778.0}, {"date": "2023-02-21", "close": 88.17, "volume": 198957.0}, {"date": "2023-02-22", "close": 89.36, "volume": 185654.0}, {"date": "2023-02-23", "close": 88.71, "volume": 124757.0}, {"date": "2023-02-24", "close": 88.69, "volume": 146431.0}, {"date": "2023-02-27", "close": 88.62, "volume": 97386.0}, {"date": "2023-02-28", "close": 88.25, "volume": 147055.0}, {"date": "2023-03-01", "close": 88.64, "volume": 177501.0}, {"date": "2023-03-02", "close": 89.16, "volume": 184552.0}, {"date": "2023-03-03", "close": 90.06, "volume": 116398.0}, {"date": "2023-03-06", "close": 89.08, "volume": 172487.0}, {"date": "2023-03-07", "close": 88.31, "volume": 153395.0}, {"date": "2023-03-08", "close": 87.54, "volume": 177374.0}, {"date": "2023-03-09", "close": 88.17, "volume": 311602.0}, {"date": "2023-03-10", "close": 88.21, "volume": 322634.0}, {"date": "2023-03-13", "close": 88.08, "volume": 319677.0}, {"date": "2023-03-14", "close": 91.69, "volume": 333258.0}, {"date": "2023-03-15", "close": 92.0, "volume": 284103.0}, {"date": "2023-03-16", "close": 93.05, "volume": 195284.0}, {"date": "2023-03-17", "close": 89.54, "volume": 469395.0}, {"date": "2023-03-20", "close": 90.95, "volume": 237357.0}, {"date": "2023-03-21", "close": 94.56, "volume": 253726.0}, {"date": "2023-03-22", "close": 91.43, "volume": 229771.0}, {"date": "2023-03-23", "close": 92.29, "volume": 213245.0}, {"date": "2023-03-24", "close": 93.03, "volume": 198106.0}, {"date": "2023-03-27", "close": 93.04, "volume": 151104.0}, {"date": "2023-03-28", "close": 94.15, "volume": 192976.0}, {"date": "2023-03-29", "close": 94.59, "volume": 166576.0}, {"date": "2023-03-30", "close": 94.12, "volume": 149033.0}, {"date": "2023-03-31", "close": 95.37, "volume": 209254.0}, {"date": "2023-04-03", "close": 95.84, "volume": 161518.0}, {"date": "2023-04-04", "close": 93.73, "volume": 162518.0}, {"date": "2023-04-05", "close": 93.07, "volume": 173050.0}, {"date": "2023-04-06", "close": 93.26, "volume": 210473.0}, {"date": "2023-04-10", "close": 95.6, "volume": 211250.0}, {"date": "2023-04-11", "close": 96.31, "volume": 159962.0}, {"date": "2023-04-12", "close": 95.97, "volume": 134644.0}, {"date": "2023-04-13", "close": 96.51, "volume": 88724.0}, {"date": "2023-04-14", "close": 96.06, "volume": 117884.0}, {"date": "2023-04-17", "close": 96.72, "volume": 89703.0}, {"date": "2023-04-18", "close": 96.2, "volume": 169416.0}, {"date": "2023-04-19", "close": 97.61, "volume": 121287.0}, {"date": "2023-04-20", "close": 96.93, "volume": 98882.0}, {"date": "2023-04-21", "close": 96.87, "volume": 151346.0}, {"date": "2023-04-24", "close": 96.54, "volume": 73969.0}, {"date": "2023-04-25", "close": 95.9, "volume": 123059.0}, {"date": "2023-04-26", "close": 95.31, "volume": 200426.0}, {"date": "2023-04-27", "close": 102.7, "volume": 305848.0}, {"date": "2023-04-28", "close": 103.03, "volume": 215366.0}, {"date": "2023-05-01", "close": 100.79, "volume": 188268.0}, {"date": "2023-05-02", "close": 101.84, "volume": 153239.0}, {"date": "2023-05-03", "close": 101.06, "volume": 151411.0}, {"date": "2023-05-04", "close": 101.87, "volume": 160415.0}, {"date": "2023-05-05", "close": 104.8, "volume": 168730.0}, {"date": "2023-05-08", "close": 103.73, "volume": 117129.0}, {"date": "2023-05-09", "close": 103.78, "volume": 115430.0}, {"date": "2023-05-10", "close": 103.4, "volume": 116909.0}, {"date": "2023-05-11", "close": 101.49, "volume": 211857.0}, {"date": "2023-05-12", "close": 102.0, "volume": 246677.0}, {"date": "2023-05-15", "close": 103.03, "volume": 280694.0}, {"date": "2023-05-16", "close": 103.02, "volume": 103003.0}, {"date": "2023-05-17", "close": 103.27, "volume": 162596.0}, {"date": "2023-05-18", "close": 103.2, "volume": 100939.0}, {"date": "2023-05-19", "close": 101.86, "volume": 124349.0}, {"date": "2023-05-22", "close": 100.69, "volume": 112143.0}, {"date": "2023-05-23", "close": 99.13, "volume": 126736.0}, {"date": "2023-05-24", "close": 97.35, "volume": 164020.0}, {"date": "2023-05-25", "close": 96.68, "volume": 123034.0}, {"date": "2023-05-26", "close": 97.0, "volume": 137950.0}, {"date": "2023-05-30", "close": 98.44, "volume": 129196.0}, {"date": "2023-05-31", "close": 98.54, "volume": 222171.0}, {"date": "2023-06-01", "close": 97.4, "volume": 140607.0}, {"date": "2023-06-02", "close": 100.15, "volume": 233959.0}, {"date": "2023-06-05", "close": 97.18, "volume": 165227.0}, {"date": "2023-06-06", "close": 98.9, "volume": 231715.0}, {"date": "2023-06-07", "close": 99.1, "volume": 248982.0}, {"date": "2023-06-08", "close": 97.55, "volume": 168884.0}, {"date": "2023-06-09", "close": 96.65, "volume": 418556.0}, {"date": "2023-06-12", "close": 95.63, "volume": 207459.0}, {"date": "2023-06-13", "close": 94.7, "volume": 190617.0}, {"date": "2023-06-14", "close": 94.39, "volume": 209438.0}, {"date": "2023-06-15", "close": 94.14, "volume": 240698.0}, {"date": "2023-06-16", "close": 93.82, "volume": 569620.0}, {"date": "2023-06-20", "close": 94.39, "volume": 269146.0}, {"date": "2023-06-21", "close": 93.61, "volume": 185633.0}, {"date": "2023-06-22", "close": 92.98, "volume": 224502.0}, {"date": "2023-06-23", "close": 92.74, "volume": 974324.0}, {"date": "2023-06-26", "close": 91.77, "volume": 174860.0}, {"date": "2023-06-27", "close": 93.18, "volume": 234710.0}, {"date": "2023-06-28", "close": 92.21, "volume": 206380.0}, {"date": "2023-06-29", "close": 92.69, "volume": 213017.0}, {"date": "2023-06-30", "close": 93.33, "volume": 278180.0}, {"date": "2023-07-03", "close": 93.68, "volume": 106926.0}, {"date": "2023-07-05", "close": 91.96, "volume": 187242.0}, {"date": "2023-07-06", "close": 91.68, "volume": 128432.0}, {"date": "2023-07-07", "close": 91.97, "volume": 272232.0}, {"date": "2023-07-10", "close": 94.36, "volume": 189210.0}, {"date": "2023-07-11", "close": 94.32, "volume": 154389.0}, {"date": "2023-07-12", "close": 95.31, "volume": 147160.0}, {"date": "2023-07-13", "close": 95.34, "volume": 76817.0}, {"date": "2023-07-14", "close": 94.81, "volume": 115016.0}, {"date": "2023-07-17", "close": 95.71, "volume": 98498.0}, {"date": "2023-07-18", "close": 97.52, "volume": 190328.0}, {"date": "2023-07-19", "close": 97.88, "volume": 140974.0}, {"date": "2023-07-20", "close": 97.57, "volume": 128552.0}, {"date": "2023-07-21", "close": 97.46, "volume": 140595.0}, {"date": "2023-07-24", "close": 96.75, "volume": 115006.0}, {"date": "2023-07-25", "close": 96.83, "volume": 94105.0}, {"date": "2023-07-26", "close": 97.36, "volume": 212503.0}, {"date": "2023-07-27", "close": 97.65, "volume": 320684.0}, {"date": "2023-07-28", "close": 95.42, "volume": 196633.0}, {"date": "2023-07-31", "close": 95.28, "volume": 258382.0}, {"date": "2023-08-01", "close": 97.69, "volume": 199910.0}, {"date": "2023-08-02", "close": 97.1, "volume": 118911.0}, {"date": "2023-08-03", "close": 98.75, "volume": 211504.0}, {"date": "2023-08-04", "close": 99.84, "volume": 320135.0}, {"date": "2023-08-07", "close": 99.44, "volume": 436457.0}, {"date": "2023-08-08", "close": 96.81, "volume": 136953.0}, {"date": "2023-08-09", "close": 96.23, "volume": 104459.0}, {"date": "2023-08-10", "close": 96.2, "volume": 115469.0}, {"date": "2023-08-11", "close": 95.98, "volume": 116423.0}, {"date": "2023-08-14", "close": 94.78, "volume": 139400.0}, {"date": "2023-08-15", "close": 93.38, "volume": 154088.0}, {"date": "2023-08-16", "close": 93.03, "volume": 143767.0}, {"date": "2023-08-17", "close": 91.61, "volume": 131320.0}, {"date": "2023-08-18", "close": 90.88, "volume": 423604.0}, {"date": "2023-08-21", "close": 90.5, "volume": 121459.0}, {"date": "2023-08-22", "close": 89.8, "volume": 134555.0}, {"date": "2023-08-23", "close": 89.79, "volume": 100921.0}, {"date": "2023-08-24", "close": 88.99, "volume": 101800.0}, {"date": "2023-08-25", "close": 89.4, "volume": 95399.0}, {"date": "2023-08-28", "close": 89.19, "volume": 88036.0}, {"date": "2023-08-29", "close": 89.47, "volume": 100575.0}, {"date": "2023-08-30", "close": 89.03, "volume": 88681.0}, {"date": "2023-08-31", "close": 89.32, "volume": 130106.0}, {"date": "2023-09-01", "close": 91.67, "volume": 177613.0}, {"date": "2023-09-05", "close": 90.24, "volume": 164806.0}, {"date": "2023-09-06", "close": 90.24, "volume": 122659.0}, {"date": "2023-09-07", "close": 88.97, "volume": 145000.0}, {"date": "2023-09-08", "close": 88.15, "volume": 88476.0}, {"date": "2023-09-11", "close": 91.18, "volume": 198174.0}, {"date": "2023-09-12", "close": 92.83, "volume": 154926.0}, {"date": "2023-09-13", "close": 95.49, "volume": 232088.0}, {"date": "2023-09-14", "close": 95.69, "volume": 199002.0}, {"date": "2023-09-15", "close": 95.88, "volume": 458422.0}, {"date": "2023-09-18", "close": 95.77, "volume": 123699.0}, {"date": "2023-09-19", "close": 96.4, "volume": 137424.0}, {"date": "2023-09-20", "close": 95.48, "volume": 88321.0}, {"date": "2023-09-21", "close": 95.94, "volume": 144298.0}, {"date": "2023-09-22", "close": 97.18, "volume": 299897.0}, {"date": "2023-09-25", "close": 98.435, "volume": 334356.0}, {"date": "2023-09-26", "close": 97.3, "volume": 193895.0}, {"date": "2023-09-27", "close": 97.45, "volume": 141000.0}, {"date": "2023-09-28", "close": 100.92, "volume": 245094.0}, {"date": "2023-09-29", "close": 100.38, "volume": 159561.0}, {"date": "2023-10-02", "close": 100.14, "volume": 183908.0}, {"date": "2023-10-03", "close": 99.91, "volume": 207127.0}, {"date": "2023-10-04", "close": 100.57, "volume": 212220.0}, {"date": "2023-10-05", "close": 101.04, "volume": 272001.0}, {"date": "2023-10-06", "close": 100.73, "volume": 272609.0}, {"date": "2023-10-09", "close": 101.51, "volume": 243239.0}, {"date": "2023-10-10", "close": 100.78, "volume": 177549.0}, {"date": "2023-10-11", "close": 101.35, "volume": 129562.0}, {"date": "2023-10-12", "close": 100.38, "volume": 101794.0}, {"date": "2023-10-13", "close": 99.65, "volume": 110842.0}, {"date": "2023-10-16", "close": 102.71, "volume": 229553.0}, {"date": "2023-10-17", "close": 105.66, "volume": 376273.0}, {"date": "2023-10-18", "close": 104.51, "volume": 197229.0}, {"date": "2023-10-19", "close": 103.68, "volume": 358956.0}, {"date": "2023-10-20", "close": 101.77, "volume": 279356.0}, {"date": "2023-10-23", "close": 101.91, "volume": 176094.0}, {"date": "2023-10-24", "close": 101.81, "volume": 270886.0}, {"date": "2023-10-25", "close": 101.43, "volume": 268026.0}, {"date": "2023-10-26", "close": 110.31, "volume": 536419.0}, {"date": "2023-10-27", "close": 107.1, "volume": 312224.0}, {"date": "2023-10-30", "close": 108.96, "volume": 368486.0}, {"date": "2023-10-31", "close": 108.92, "volume": 260084.0}, {"date": "2023-11-01", "close": 107.4, "volume": 214152.0}, {"date": "2023-11-02", "close": 109.37, "volume": 181555.0}, {"date": "2023-11-03", "close": 109.1, "volume": 188930.0}, {"date": "2023-11-06", "close": 109.88, "volume": 164610.0}, {"date": "2023-11-07", "close": 108.86, "volume": 183714.0}, {"date": "2023-11-08", "close": 109.07, "volume": 127304.0}, {"date": "2023-11-09", "close": 109.17, "volume": 148395.0}, {"date": "2023-11-10", "close": 109.17, "volume": 154615.0}, {"date": "2023-11-13", "close": 108.29, "volume": 224862.0}, {"date": "2023-11-14", "close": 110.99, "volume": 303570.0}, {"date": "2023-11-15", "close": 112.05, "volume": 203174.0}, {"date": "2023-11-16", "close": 110.8, "volume": 168617.0}, {"date": "2023-11-17", "close": 111.89, "volume": 298899.0}, {"date": "2023-11-20", "close": 112.25, "volume": 259579.0}, {"date": "2023-11-21", "close": 112.01, "volume": 181532.0}, {"date": "2023-11-22", "close": 111.42, "volume": 148415.0}, {"date": "2023-11-24", "close": 112.2, "volume": 80563.0}, {"date": "2023-11-27", "close": 112.23, "volume": 136441.0}, {"date": "2023-11-28", "close": 110.22, "volume": 130873.0}, {"date": "2023-11-29", "close": 110.79, "volume": 179511.0}, {"date": "2023-11-30", "close": 112.0, "volume": 346728.0}, {"date": "2023-12-01", "close": 112.92, "volume": 313911.0}, {"date": "2023-12-04", "close": 114.05, "volume": 272447.0}, {"date": "2023-12-05", "close": 113.89, "volume": 194826.0}, {"date": "2023-12-06", "close": 112.93, "volume": 161799.0}, {"date": "2023-12-07", "close": 113.48, "volume": 166010.0}, {"date": "2023-12-08", "close": 113.96, "volume": 143881.0}, {"date": "2023-12-11", "close": 114.71, "volume": 167831.0}, {"date": "2023-12-12", "close": 114.43, "volume": 226562.0}, {"date": "2023-12-13", "close": 115.2, "volume": 278108.0}, {"date": "2023-12-14", "close": 110.57, "volume": 373056.0}, {"date": "2023-12-15", "close": 110.88, "volume": 537050.0}, {"date": "2023-12-18", "close": 109.14, "volume": 264419.0}, {"date": "2023-12-19", "close": 110.39, "volume": 253855.0}, {"date": "2023-12-20", "close": 108.94, "volume": 204996.0}, {"date": "2023-12-21", "close": 110.46, "volume": 168129.0}, {"date": "2023-12-22", "close": 109.93, "volume": 170860.0}, {"date": "2023-12-26", "close": 110.68, "volume": 135326.0}, {"date": "2023-12-27", "close": 109.39, "volume": 145115.0}, {"date": "2023-12-28", "close": 108.4, "volume": 198403.0}, {"date": "2023-12-29", "close": 108.39, "volume": 200662.0}, {"date": "2024-01-02", "close": 106.95, "volume": 225606.0}, {"date": "2024-01-03", "close": 105.21, "volume": 214972.0}, {"date": "2024-01-04", "close": 106.5, "volume": 250255.0}, {"date": "2024-01-05", "close": 106.28, "volume": 173146.0}, {"date": "2024-01-08", "close": 108.27, "volume": 224138.0}, {"date": "2024-01-09", "close": 106.59, "volume": 149484.0}, {"date": "2024-01-10", "close": 109.48, "volume": 221136.0}, {"date": "2024-01-11", "close": 108.82, "volume": 246014.0}, {"date": "2024-01-12", "close": 110.11, "volume": 167706.0}, {"date": "2024-01-16", "close": 110.09, "volume": 156105.0}, {"date": "2024-01-17", "close": 110.12, "volume": 143773.0}, {"date": "2024-01-18", "close": 110.52, "volume": 160199.0}, {"date": "2024-01-19", "close": 112.87, "volume": 275486.0}, {"date": "2024-01-22", "close": 115.36, "volume": 188152.0}, {"date": "2024-01-23", "close": 114.71, "volume": 122372.0}, {"date": "2024-01-24", "close": 114.25, "volume": 126093.0}, {"date": "2024-01-25", "close": 115.04, "volume": 184351.0}, {"date": "2024-01-26", "close": 115.86, "volume": 132912.0}, {"date": "2024-01-29", "close": 116.54, "volume": 224845.0}, {"date": "2024-01-30", "close": 117.55, "volume": 233992.0}, {"date": "2024-01-31", "close": 114.77, "volume": 347018.0}, {"date": "2024-02-01", "close": 119.68, "volume": 353509.0}, {"date": "2024-02-02", "close": 116.09, "volume": 192349.0}, {"date": "2024-02-05", "close": 117.32, "volume": 276796.0}, {"date": "2024-02-06", "close": 115.83, "volume": 229733.0}, {"date": "2024-02-07", "close": 116.05, "volume": 239280.0}, {"date": "2024-02-08", "close": 116.95, "volume": 179540.0}, {"date": "2024-02-09", "close": 118.37, "volume": 174243.0}, {"date": "2024-02-12", "close": 119.01, "volume": 174540.0}, {"date": "2024-02-13", "close": 117.73, "volume": 297664.0}, {"date": "2024-02-14", "close": 120.61, "volume": 204627.0}, {"date": "2024-02-15", "close": 119.34, "volume": 213949.0}, {"date": "2024-02-16", "close": 118.37, "volume": 340569.0}, {"date": "2024-02-20", "close": 117.27, "volume": 257724.0}, {"date": "2024-02-21", "close": 117.29, "volume": 209273.0}, {"date": "2024-02-22", "close": 118.83, "volume": 203177.0}, {"date": "2024-02-23", "close": 117.54, "volume": 136068.0}, {"date": "2024-02-26", "close": 117.15, "volume": 138137.0}, {"date": "2024-02-27", "close": 116.22, "volume": 221146.0}, {"date": "2024-02-28", "close": 115.89, "volume": 186772.0}, {"date": "2024-02-29", "close": 114.5, "volume": 264242.0}, {"date": "2024-03-01", "close": 115.04, "volume": 163889.0}, {"date": "2024-03-04", "close": 114.83, "volume": 136575.0}, {"date": "2024-03-05", "close": 114.64, "volume": 113270.0}, {"date": "2024-03-06", "close": 115.17, "volume": 112186.0}, {"date": "2024-03-07", "close": 114.77, "volume": 138772.0}, {"date": "2024-03-08", "close": 115.83, "volume": 136963.0}, {"date": "2024-03-11", "close": 116.53, "volume": 179675.0}, {"date": "2024-03-12", "close": 118.73, "volume": 139961.0}, {"date": "2024-03-13", "close": 120.36, "volume": 200014.0}, {"date": "2024-03-14", "close": 117.81, "volume": 178541.0}, {"date": "2024-03-15", "close": 118.68, "volume": 478450.0}, {"date": "2024-03-18", "close": 118.85, "volume": 213581.0}, {"date": "2024-03-19", "close": 117.46, "volume": 295557.0}, {"date": "2024-03-20", "close": 120.11, "volume": 139940.0}, {"date": "2024-03-21", "close": 122.86, "volume": 203075.0}, {"date": "2024-03-22", "close": 121.5, "volume": 175651.0}, {"date": "2024-03-25", "close": 122.81, "volume": 172500.0}, {"date": "2024-03-26", "close": 123.85, "volume": 201598.0}, {"date": "2024-03-27", "close": 126.21, "volume": 141515.0}, {"date": "2024-03-28", "close": 127.54, "volume": 215897.0}, {"date": "2024-04-01", "close": 125.52, "volume": 183391.0}, {"date": "2024-04-02", "close": 123.66, "volume": 184030.0}, {"date": "2024-04-03", "close": 124.87, "volume": 95283.0}, {"date": "2024-04-04", "close": 123.18, "volume": 128520.0}, {"date": "2024-04-05", "close": 124.77, "volume": 144984.0}, {"date": "2024-04-08", "close": 125.73, "volume": 129971.0}, {"date": "2024-04-09", "close": 125.93, "volume": 79846.0}, {"date": "2024-04-10", "close": 129.47, "volume": 371080.0}, {"date": "2024-04-11", "close": 131.38, "volume": 214087.0}, {"date": "2024-04-12", "close": 132.07, "volume": 210733.0}, {"date": "2024-04-15", "close": 131.07, "volume": 245263.0}, {"date": "2024-04-16", "close": 130.32, "volume": 201526.0}, {"date": "2024-04-17", "close": 129.64, "volume": 150841.0}, {"date": "2024-04-18", "close": 128.72, "volume": 188332.0}, {"date": "2024-04-19", "close": 130.41, "volume": 215888.0}, {"date": "2024-04-22", "close": 130.59, "volume": 231635.0}, {"date": "2024-04-23", "close": 132.5, "volume": 340401.0}, {"date": "2024-04-24", "close": 132.03, "volume": 354126.0}, {"date": "2024-04-25", "close": 114.61, "volume": 1088791.0}, {"date": "2024-04-26", "close": 115.71, "volume": 626164.0}, {"date": "2024-04-29", "close": 115.35, "volume": 394624.0}, {"date": "2024-04-30", "close": 112.98, "volume": 347237.0}, {"date": "2024-05-01", "close": 114.73, "volume": 318329.0}, {"date": "2024-05-02", "close": 114.86, "volume": 168031.0}, {"date": "2024-05-03", "close": 116.35, "volume": 166582.0}, {"date": "2024-05-06", "close": 116.61, "volume": 293806.0}, {"date": "2024-05-07", "close": 119.02, "volume": 280910.0}, {"date": "2024-05-08", "close": 118.5, "volume": 173283.0}, {"date": "2024-05-09", "close": 120.51, "volume": 156574.0}, {"date": "2024-05-10", "close": 119.21, "volume": 116145.0}, {"date": "2024-05-13", "close": 118.04, "volume": 150892.0}, {"date": "2024-05-14", "close": 116.64, "volume": 159932.0}, {"date": "2024-05-15", "close": 115.87, "volume": 134065.0}, {"date": "2024-05-16", "close": 117.24, "volume": 221315.0}, {"date": "2024-05-17", "close": 117.53, "volume": 367094.0}, {"date": "2024-05-20", "close": 120.73, "volume": 300714.0}, {"date": "2024-05-21", "close": 119.35, "volume": 285631.0}, {"date": "2024-05-22", "close": 116.76, "volume": 170575.0}, {"date": "2024-05-23", "close": 116.24, "volume": 137741.0}, {"date": "2024-05-24", "close": 118.68, "volume": 153939.0}, {"date": "2024-05-28", "close": 118.33, "volume": 159970.0}, {"date": "2024-05-29", "close": 116.0, "volume": 151738.0}, {"date": "2024-05-30", "close": 117.21, "volume": 134770.0}, {"date": "2024-05-31", "close": 117.92, "volume": 178670.0}, {"date": "2024-06-03", "close": 117.55, "volume": 117163.0}, {"date": "2024-06-04", "close": 114.57, "volume": 156438.0}, {"date": "2024-06-05", "close": 116.03, "volume": 119203.0}, {"date": "2024-06-06", "close": 114.84, "volume": 277046.0}, {"date": "2024-06-07", "close": 112.47, "volume": 231714.0}, {"date": "2024-06-10", "close": 111.06, "volume": 180329.0}, {"date": "2024-06-11", "close": 110.95, "volume": 161454.0}, {"date": "2024-06-12", "close": 114.24, "volume": 186012.0}, {"date": "2024-06-13", "close": 110.47, "volume": 237673.0}, {"date": "2024-06-14", "close": 108.16, "volume": 269992.0}, {"date": "2024-06-17", "close": 109.31, "volume": 274439.0}, {"date": "2024-06-18", "close": 109.27, "volume": 282274.0}, {"date": "2024-06-20", "close": 107.1, "volume": 217090.0}, {"date": "2024-06-21", "close": 106.3, "volume": 571391.0}, {"date": "2024-06-24", "close": 106.04, "volume": 312155.0}, {"date": "2024-06-25", "close": 105.57, "volume": 235764.0}, {"date": "2024-06-26", "close": 106.95, "volume": 467874.0}, {"date": "2024-06-27", "close": 105.8, "volume": 335747.0}, {"date": "2024-06-28", "close": 104.88, "volume": 954707.0}, {"date": "2024-07-01", "close": 104.02, "volume": 411328.0}, {"date": "2024-07-02", "close": 104.64, "volume": 305572.0}, {"date": "2024-07-03", "close": 103.53, "volume": 109688.0}, {"date": "2024-07-05", "close": 102.0, "volume": 235148.0}, {"date": "2024-07-08", "close": 102.33, "volume": 291576.0}, {"date": "2024-07-09", "close": 102.1, "volume": 271385.0}, {"date": "2024-07-10", "close": 102.8, "volume": 191100.0}, {"date": "2024-07-11", "close": 103.63, "volume": 623692.0}, {"date": "2024-07-12", "close": 104.51, "volume": 249126.0}, {"date": "2024-07-15", "close": 109.11, "volume": 433384.0}, {"date": "2024-07-16", "close": 111.71, "volume": 402431.0}, {"date": "2024-07-17", "close": 109.57, "volume": 382792.0}, {"date": "2024-07-18", "close": 108.28, "volume": 248520.0}, {"date": "2024-07-19", "close": 108.0, "volume": 247197.0}, {"date": "2024-07-22", "close": 109.34, "volume": 243072.0}, {"date": "2024-07-23", "close": 108.99, "volume": 269229.0}, {"date": "2024-07-24", "close": 110.06, "volume": 417863.0}, {"date": "2024-07-25", "close": 112.26, "volume": 561056.0}, {"date": "2024-07-26", "close": 111.87, "volume": 505915.0}, {"date": "2024-07-29", "close": 109.18, "volume": 276256.0}, {"date": "2024-07-30", "close": 111.91, "volume": 280780.0}, {"date": "2024-07-31", "close": 111.6, "volume": 261497.0}, {"date": "2024-08-01", "close": 112.68, "volume": 378013.0}, {"date": "2024-08-02", "close": 111.52, "volume": 399529.0}, {"date": "2024-08-05", "close": 108.41, "volume": 550161.0}, {"date": "2024-08-06", "close": 110.0, "volume": 415086.0}, {"date": "2024-08-07", "close": 111.64, "volume": 306926.0}, {"date": "2024-08-08", "close": 113.12, "volume": 297056.0}, {"date": "2024-08-09", "close": 114.67, "volume": 225000.0}, {"date": "2024-08-12", "close": 115.86, "volume": 329833.0}, {"date": "2024-08-13", "close": 118.2, "volume": 258185.0}, {"date": "2024-08-14", "close": 117.87, "volume": 275322.0}, {"date": "2024-08-15", "close": 118.81, "volume": 233553.0}, {"date": "2024-08-16", "close": 119.43, "volume": 291834.0}, {"date": "2024-08-19", "close": 119.64, "volume": 285779.0}, {"date": "2024-08-20", "close": 116.85, "volume": 191708.0}, {"date": "2024-08-21", "close": 117.3, "volume": 181542.0}, {"date": "2024-08-22", "close": 116.54, "volume": 228263.0}, {"date": "2024-08-23", "close": 118.52, "volume": 311337.0}, {"date": "2024-08-26", "close": 118.16, "volume": 171418.0}, {"date": "2024-08-27", "close": 116.32, "volume": 181962.0}, {"date": "2024-08-28", "close": 115.81, "volume": 147106.0}, {"date": "2024-08-29", "close": 117.38, "volume": 177236.0}, {"date": "2024-08-30", "close": 120.09, "volume": 269766.0}, {"date": "2024-09-03", "close": 117.73, "volume": 183362.0}, {"date": "2024-09-04", "close": 119.47, "volume": 175594.0}, {"date": "2024-09-05", "close": 119.1, "volume": 163130.0}, {"date": "2024-09-06", "close": 118.74, "volume": 212166.0}, {"date": "2024-09-09", "close": 117.51, "volume": 232676.0}, {"date": "2024-09-10", "close": 113.52, "volume": 172280.0}, {"date": "2024-09-11", "close": 114.53, "volume": 199168.0}, {"date": "2024-09-12", "close": 115.99, "volume": 253466.0}, {"date": "2024-09-13", "close": 117.16, "volume": 192362.0}, {"date": "2024-09-16", "close": 117.92, "volume": 204582.0}, {"date": "2024-09-17", "close": 118.23, "volume": 143333.0}, {"date": "2024-09-18", "close": 119.14, "volume": 210007.0}, {"date": "2024-09-19", "close": 119.1, "volume": 184406.0}, {"date": "2024-09-20", "close": 117.37, "volume": 582099.0}, {"date": "2024-09-23", "close": 118.02, "volume": 134913.0}, {"date": "2024-09-24", "close": 115.14, "volume": 135131.0}, {"date": "2024-09-25", "close": 113.63, "volume": 234808.0}, {"date": "2024-09-26", "close": 114.39, "volume": 167703.0}, {"date": "2024-09-27", "close": 114.51, "volume": 208601.0}, {"date": "2024-09-30", "close": 114.8, "volume": 184299.0}, {"date": "2024-10-01", "close": 114.19, "volume": 157928.0}, {"date": "2024-10-02", "close": 112.79, "volume": 149918.0}, {"date": "2024-10-03", "close": 111.65, "volume": 146463.0}, {"date": "2024-10-04", "close": 113.89, "volume": 153249.0}, {"date": "2024-10-07", "close": 113.04, "volume": 236776.0}, {"date": "2024-10-08", "close": 112.99, "volume": 147365.0}, {"date": "2024-10-09", "close": 113.81, "volume": 221103.0}, {"date": "2024-10-10", "close": 112.62, "volume": 196906.0}, {"date": "2024-10-11", "close": 113.69, "volume": 171259.0}, {"date": "2024-10-14", "close": 113.64, "volume": 176389.0}, {"date": "2024-10-15", "close": 114.08, "volume": 523780.0}, {"date": "2024-10-16", "close": 114.72, "volume": 348737.0}, {"date": "2024-10-17", "close": 114.23, "volume": 103751.0}, {"date": "2024-10-18", "close": 112.75, "volume": 210386.0}, {"date": "2024-10-21", "close": 111.41, "volume": 133049.0}, {"date": "2024-10-22", "close": 111.04, "volume": 226773.0}, {"date": "2024-10-23", "close": 110.14, "volume": 218278.0}, {"date": "2024-10-24", "close": 102.26, "volume": 501717.0}, {"date": "2024-10-25", "close": 105.54, "volume": 748245.0}, {"date": "2024-10-28", "close": 105.97, "volume": 564659.0}, {"date": "2024-10-29", "close": 105.81, "volume": 495935.0}, {"date": "2024-10-30", "close": 105.43, "volume": 205831.0}, {"date": "2024-10-31", "close": 103.47, "volume": 304184.0}, {"date": "2024-11-01", "close": 106.08, "volume": 255737.0}, {"date": "2024-11-04", "close": 106.12, "volume": 189996.0}, {"date": "2024-11-05", "close": 107.08, "volume": 164134.0}, {"date": "2024-11-06", "close": 109.97, "volume": 511131.0}, {"date": "2024-11-07", "close": 107.73, "volume": 244366.0}, {"date": "2024-11-08", "close": 109.08, "volume": 231684.0}, {"date": "2024-11-11", "close": 108.5, "volume": 534396.0}, {"date": "2024-11-12", "close": 107.93, "volume": 166234.0}, {"date": "2024-11-13", "close": 109.75, "volume": 175907.0}, {"date": "2024-11-14", "close": 107.09, "volume": 233721.0}, {"date": "2024-11-15", "close": 105.77, "volume": 199409.0}, {"date": "2024-11-18", "close": 106.0, "volume": 267526.0}, {"date": "2024-11-19", "close": 105.06, "volume": 210798.0}, {"date": "2024-11-20", "close": 105.2, "volume": 155812.0}, {"date": "2024-11-21", "close": 102.97, "volume": 231492.0}, {"date": "2024-11-22", "close": 104.4, "volume": 371337.0}, {"date": "2024-11-25", "close": 107.94, "volume": 301627.0}, {"date": "2024-11-26", "close": 107.1, "volume": 260896.0}, {"date": "2024-11-27", "close": 108.67, "volume": 209468.0}, {"date": "2024-11-29", "close": 108.86, "volume": 132908.0}, {"date": "2024-12-02", "close": 107.11, "volume": 185552.0}, {"date": "2024-12-03", "close": 106.58, "volume": 145752.0}, {"date": "2024-12-04", "close": 106.73, "volume": 153127.0}, {"date": "2024-12-05", "close": 105.97, "volume": 132521.0}, {"date": "2024-12-06", "close": 104.99, "volume": 149830.0}, {"date": "2024-12-09", "close": 106.38, "volume": 254065.0}, {"date": "2024-12-10", "close": 107.79, "volume": 319069.0}, {"date": "2024-12-11", "close": 109.64, "volume": 351132.0}, {"date": "2024-12-12", "close": 108.6, "volume": 186776.0}, {"date": "2024-12-13", "close": 106.3, "volume": 265522.0}, {"date": "2024-12-16", "close": 105.5, "volume": 194287.0}, {"date": "2024-12-17", "close": 104.85, "volume": 274833.0}, {"date": "2024-12-18", "close": 100.54, "volume": 275349.0}, {"date": "2024-12-19", "close": 102.97, "volume": 250471.0}, {"date": "2024-12-20", "close": 102.83, "volume": 655750.0}, {"date": "2024-12-23", "close": 102.98, "volume": 192781.0}, {"date": "2024-12-24", "close": 103.25, "volume": 56438.0}, {"date": "2024-12-26", "close": 103.45, "volume": 103270.0}, {"date": "2024-12-27", "close": 103.1, "volume": 116185.0}, {"date": "2024-12-30", "close": 102.95, "volume": 138088.0}, {"date": "2024-12-31", "close": 103.6, "volume": 173384.0}, {"date": "2025-01-02", "close": 102.59, "volume": 155447.0}, {"date": "2025-01-03", "close": 103.23, "volume": 158282.0}, {"date": "2025-01-06", "close": 104.07, "volume": 280328.0}, {"date": "2025-01-07", "close": 106.67, "volume": 208759.0}, {"date": "2025-01-08", "close": 106.81, "volume": 268054.0}, {"date": "2025-01-10", "close": 106.61, "volume": 258838.0}, {"date": "2025-01-13", "close": 108.97, "volume": 256716.0}, {"date": "2025-01-14", "close": 110.06, "volume": 285374.0}, {"date": "2025-01-15", "close": 111.15, "volume": 236039.0}, {"date": "2025-01-16", "close": 111.815, "volume": 163112.0}, {"date": "2025-01-17", "close": 112.14, "volume": 266303.0}, {"date": "2025-01-21", "close": 113.0, "volume": 179318.0}, {"date": "2025-01-22", "close": 112.4, "volume": 143854.0}, {"date": "2025-01-23", "close": 113.68, "volume": 158196.0}, {"date": "2025-01-24", "close": 113.42, "volume": 234193.0}, {"date": "2025-01-27", "close": 112.63, "volume": 251466.0}, {"date": "2025-01-28", "close": 111.56, "volume": 194326.0}, {"date": "2025-01-29", "close": 111.94, "volume": 291622.0}, {"date": "2025-01-30", "close": 112.415, "volume": 271778.0}, {"date": "2025-01-31", "close": 109.15, "volume": 273676.0}, {"date": "2025-02-03", "close": 108.38, "volume": 212794.0}, {"date": "2025-02-04", "close": 112.59, "volume": 268358.0}, {"date": "2025-02-05", "close": 113.83, "volume": 249981.0}, {"date": "2025-02-06", "close": 111.84, "volume": 217288.0}, {"date": "2025-02-07", "close": 113.2, "volume": 184838.0}, {"date": "2025-02-10", "close": 113.64, "volume": 239603.0}, {"date": "2025-02-11", "close": 114.33, "volume": 211459.0}, {"date": "2025-02-12", "close": 116.51, "volume": 295239.0}, {"date": "2025-02-13", "close": 117.75, "volume": 318486.0}, {"date": "2025-02-14", "close": 117.25, "volume": 286235.0}, {"date": "2025-02-18", "close": 117.28, "volume": 231251.0}, {"date": "2025-02-19", "close": 116.12, "volume": 213321.0}, {"date": "2025-02-20", "close": 114.3, "volume": 251916.0}, {"date": "2025-02-21", "close": 114.59, "volume": 240272.0}, {"date": "2025-02-24", "close": 114.36, "volume": 268649.0}, {"date": "2025-02-25", "close": 114.6, "volume": 325350.0}, {"date": "2025-02-26", "close": 111.37, "volume": 215227.0}, {"date": "2025-02-27", "close": 110.97, "volume": 211093.0}, {"date": "2025-02-28", "close": 112.28, "volume": 232672.0}, {"date": "2025-03-03", "close": 111.81, "volume": 216385.0}, {"date": "2025-03-04", "close": 111.56, "volume": 338804.0}, {"date": "2025-03-05", "close": 113.76, "volume": 299587.0}, {"date": "2025-03-06", "close": 115.34, "volume": 325765.0}, {"date": "2025-03-07", "close": 115.42, "volume": 353212.0}, {"date": "2025-03-10", "close": 114.3, "volume": 327240.0}, {"date": "2025-03-11", "close": 115.97, "volume": 441897.0}, {"date": "2025-03-12", "close": 113.42, "volume": 337736.0}, {"date": "2025-03-13", "close": 113.04, "volume": 237591.0}, {"date": "2025-03-14", "close": 116.94, "volume": 234478.0}, {"date": "2025-03-17", "close": 117.07, "volume": 187200.0}, {"date": "2025-03-18", "close": 117.03, "volume": 191941.0}, {"date": "2025-03-19", "close": 118.16, "volume": 198668.0}, {"date": "2025-03-20", "close": 117.46, "volume": 289052.0}, {"date": "2025-03-21", "close": 116.87, "volume": 573342.0}, {"date": "2025-03-24", "close": 117.74, "volume": 236616.0}, {"date": "2025-03-25", "close": 118.59, "volume": 158518.0}, {"date": "2025-03-26", "close": 120.175, "volume": 168848.0}, {"date": "2025-03-27", "close": 120.15, "volume": 161403.0}, {"date": "2025-03-28", "close": 119.36, "volume": 146302.0}, {"date": "2025-03-31", "close": 120.32, "volume": 373865.0}, {"date": "2025-04-01", "close": 121.05, "volume": 230369.0}, {"date": "2025-04-02", "close": 122.08, "volume": 276865.0}, {"date": "2025-04-03", "close": 127.31, "volume": 548350.0}, {"date": "2025-04-04", "close": 123.03, "volume": 767597.0}, {"date": "2025-04-07", "close": 120.16, "volume": 524118.0}, {"date": "2025-04-08", "close": 118.0, "volume": 425764.0}, {"date": "2025-04-09", "close": 120.19, "volume": 682739.0}, {"date": "2025-04-10", "close": 119.37, "volume": 406611.0}, {"date": "2025-04-11", "close": 120.62, "volume": 400709.0}, {"date": "2025-04-14", "close": 121.3, "volume": 458833.0}, {"date": "2025-04-15", "close": 120.97, "volume": 315052.0}, {"date": "2025-04-16", "close": 120.06, "volume": 264501.0}, {"date": "2025-04-17", "close": 121.44, "volume": 269715.0}, {"date": "2025-04-21", "close": 120.42, "volume": 268112.0}, {"date": "2025-04-22", "close": 121.61, "volume": 310058.0}, {"date": "2025-04-23", "close": 120.71, "volume": 513978.0}, {"date": "2025-04-24", "close": 131.72, "volume": 837360.0}, {"date": "2025-04-25", "close": 131.95, "volume": 445154.0}, {"date": "2025-04-28", "close": 132.68, "volume": 641560.0}, {"date": "2025-04-29", "close": 133.46, "volume": 467771.0}, {"date": "2025-04-30", "close": 133.96, "volume": 532557.0}, {"date": "2025-05-01", "close": 132.65, "volume": 251363.0}, {"date": "2025-05-02", "close": 133.91, "volume": 310088.0}, {"date": "2025-05-05", "close": 135.56, "volume": 308171.0}, {"date": "2025-05-06", "close": 134.2, "volume": 396212.0}, {"date": "2025-05-07", "close": 133.45, "volume": 282751.0}, {"date": "2025-05-08", "close": 133.93, "volume": 213371.0}, {"date": "2025-05-09", "close": 132.75, "volume": 282821.0}, {"date": "2025-05-12", "close": 132.16, "volume": 343841.0}, {"date": "2025-05-13", "close": 129.91, "volume": 404358.0}, {"date": "2025-05-14", "close": 128.97, "volume": 376680.0}, {"date": "2025-05-15", "close": 127.12, "volume": 271977.0}, {"date": "2025-05-16", "close": 126.69, "volume": 370532.0}, {"date": "2025-05-19", "close": 128.15, "volume": 243224.0}, {"date": "2025-05-20", "close": 127.13, "volume": 250933.0}, {"date": "2025-05-21", "close": 125.73, "volume": 251912.0}, {"date": "2025-05-22", "close": 127.0, "volume": 364501.0}, {"date": "2025-05-23", "close": 127.5, "volume": 258120.0}, {"date": "2025-05-27", "close": 127.92, "volume": 212515.0}, {"date": "2025-05-28", "close": 126.69, "volume": 216776.0}, {"date": "2025-05-29", "close": 127.24, "volume": 146944.0}, {"date": "2025-05-30", "close": 127.91, "volume": 303495.0}, {"date": "2025-06-02", "close": 128.08, "volume": 208216.0}, {"date": "2025-06-03", "close": 126.555, "volume": 218733.0}, {"date": "2025-06-04", "close": 124.38, "volume": 278551.0}, {"date": "2025-06-05", "close": 124.07, "volume": 197691.0}, {"date": "2025-06-06", "close": 125.78, "volume": 227401.0}, {"date": "2025-06-09", "close": 131.07, "volume": 335980.0}, {"date": "2025-06-10", "close": 131.94, "volume": 257592.0}, {"date": "2025-06-11", "close": 130.74, "volume": 309485.0}, {"date": "2025-06-12", "close": 131.18, "volume": 274379.0}, {"date": "2025-06-13", "close": 130.14, "volume": 268965.0}, {"date": "2025-06-16", "close": 130.43, "volume": 191395.0}, {"date": "2025-06-17", "close": 129.64, "volume": 284838.0}, {"date": "2025-06-18", "close": 128.49, "volume": 207133.0}, {"date": "2025-06-20", "close": 129.56, "volume": 420271.0}, {"date": "2025-06-23", "close": 130.14, "volume": 226253.0}, {"date": "2025-06-24", "close": 130.5, "volume": 198042.0}, {"date": "2025-06-25", "close": 134.51, "volume": 477797.0}, {"date": "2025-06-26", "close": 137.63, "volume": 480472.0}, {"date": "2025-06-27", "close": 134.515, "volume": 708386.0}, {"date": "2025-06-30", "close": 135.14, "volume": 313367.0}, {"date": "2025-07-01", "close": 135.5, "volume": 247341.0}, {"date": "2025-07-02", "close": 136.76, "volume": 260967.0}, {"date": "2025-07-03", "close": 136.77, "volume": 128319.0}, {"date": "2025-07-07", "close": 135.9, "volume": 231634.0}, {"date": "2025-07-08", "close": 133.92, "volume": 325798.0}, {"date": "2025-07-09", "close": 133.69, "volume": 236793.0}, {"date": "2025-07-10", "close": 132.74, "volume": 240686.0}, {"date": "2025-07-11", "close": 132.17, "volume": 223144.0}, {"date": "2025-07-14", "close": 131.43, "volume": 144829.0}, {"date": "2025-07-15", "close": 129.94, "volume": 229334.0}, {"date": "2025-07-16", "close": 130.62, "volume": 171975.0}, {"date": "2025-07-17", "close": 132.42, "volume": 251462.0}, {"date": "2025-07-18", "close": 132.6, "volume": 241110.0}, {"date": "2025-07-21", "close": 131.51, "volume": 279330.0}, {"date": "2025-07-22", "close": 133.5, "volume": 271737.0}, {"date": "2025-07-23", "close": 133.5, "volume": 289341.0}, {"date": "2025-07-24", "close": 122.29, "volume": 545538.0}, {"date": "2025-07-25", "close": 122.45, "volume": 499308.0}, {"date": "2025-07-28", "close": 120.08, "volume": 338946.0}, {"date": "2025-07-29", "close": 123.26, "volume": 564935.0}, {"date": "2025-07-30", "close": 130.22, "volume": 1005573.0}, {"date": "2025-07-31", "close": 133.29, "volume": 736851.0}, {"date": "2025-08-01", "close": 131.08, "volume": 535598.0}, {"date": "2025-08-04", "close": 134.75, "volume": 322183.0}, {"date": "2025-08-05", "close": 133.28, "volume": 299761.0}, {"date": "2025-08-06", "close": 135.57, "volume": 225025.0}, {"date": "2025-08-07", "close": 135.08, "volume": 236043.0}, {"date": "2025-08-08", "close": 134.44, "volume": 199272.0}, {"date": "2025-08-11", "close": 136.36, "volume": 212511.0}, {"date": "2025-08-12", "close": 138.51, "volume": 255667.0}, {"date": "2025-08-13", "close": 139.27, "volume": 280099.0}, {"date": "2025-08-14", "close": 139.34, "volume": 455352.0}, {"date": "2025-08-15", "close": 136.52, "volume": 231810.0}, {"date": "2025-08-18", "close": 138.45, "volume": 223869.0}, {"date": "2025-08-19", "close": 137.63, "volume": 152599.0}, {"date": "2025-08-20", "close": 139.11, "volume": 392648.0}, {"date": "2025-08-21", "close": 138.7, "volume": 403384.0}, {"date": "2025-08-22", "close": 144.38, "volume": 509777.0}, {"date": "2025-08-25", "close": 147.56, "volume": 368248.0}, {"date": "2025-08-26", "close": 147.25, "volume": 212580.0}, {"date": "2025-08-27", "close": 148.6, "volume": 294195.0}, {"date": "2025-08-28", "close": 147.77, "volume": 272959.0}, {"date": "2025-08-29", "close": 147.27, "volume": 354445.0}, {"date": "2025-09-02", "close": 149.48, "volume": 314476.0}, {"date": "2025-09-03", "close": 149.74, "volume": 249852.0}, {"date": "2025-09-04", "close": 150.83, "volume": 147640.0}, {"date": "2025-09-05", "close": 147.13, "volume": 258690.0}, {"date": "2025-09-08", "close": 147.92, "volume": 165794.0}, {"date": "2025-09-09", "close": 146.47, "volume": 157777.0}, {"date": "2025-09-10", "close": 145.53, "volume": 179288.0}, {"date": "2025-09-11", "close": 148.07, "volume": 240551.0}, {"date": "2025-09-12", "close": 146.34, "volume": 157786.0}, {"date": "2025-09-15", "close": 146.96, "volume": 206707.0}, {"date": "2025-09-16", "close": 145.69, "volume": 168936.0}, {"date": "2025-09-17", "close": 147.37, "volume": 321435.0}, {"date": "2025-09-18", "close": 148.56, "volume": 196810.0}, {"date": "2025-09-19", "close": 146.43, "volume": 592228.0}, {"date": "2025-09-22", "close": 147.39, "volume": 195714.0}, {"date": "2025-09-23", "close": 148.82, "volume": 292422.0}, {"date": "2025-09-24", "close": 150.25, "volume": 262051.0}, {"date": "2025-09-25", "close": 154.68, "volume": 432885.0}, {"date": "2025-09-26", "close": 153.3, "volume": 626223.0}, {"date": "2025-09-29", "close": 154.63, "volume": 337795.0}, {"date": "2025-09-30", "close": 158.42, "volume": 625878.0}, {"date": "2025-10-01", "close": 151.84, "volume": 638387.0}, {"date": "2025-10-02", "close": 149.08, "volume": 446518.0}, {"date": "2025-10-03", "close": 151.79, "volume": 365787.0}, {"date": "2025-10-06", "close": 154.9, "volume": 333388.0}, {"date": "2025-10-07", "close": 153.67, "volume": 308838.0}, {"date": "2025-10-08", "close": 155.91, "volume": 183038.0}, {"date": "2025-10-09", "close": 154.41, "volume": 259245.0}, {"date": "2025-10-10", "close": 150.71, "volume": 245753.0}, {"date": "2025-10-13", "close": 153.64, "volume": 193599.0}, {"date": "2025-10-14", "close": 158.93, "volume": 251891.0}, {"date": "2025-10-15", "close": 160.21, "volume": 244480.0}, {"date": "2025-10-16", "close": 158.52, "volume": 360430.0}, {"date": "2025-10-17", "close": 157.44, "volume": 256118.0}, {"date": "2025-10-20", "close": 158.4, "volume": 178379.0}, {"date": "2025-10-21", "close": 153.38, "volume": 468809.0}, {"date": "2025-10-22", "close": 154.72, "volume": 519777.0}, {"date": "2025-10-23", "close": 154.82, "volume": 216274.0}, {"date": "2025-10-24", "close": 154.13, "volume": 139148.0}, {"date": "2025-10-27", "close": 150.74, "volume": 231231.0}, {"date": "2025-10-28", "close": 149.26, "volume": 300632.0}, {"date": "2025-10-29", "close": 148.07, "volume": 338283.0}, {"date": "2025-10-30", "close": 158.45, "volume": 658333.0}, {"date": "2025-10-31", "close": 158.5, "volume": 363103.0}, {"date": "2025-11-03", "close": 158.83, "volume": 199690.0}, {"date": "2025-11-04", "close": 159.87, "volume": 317596.0}, {"date": "2025-11-05", "close": 162.18, "volume": 444025.0}, {"date": "2025-11-06", "close": 161.91, "volume": 371592.0}, {"date": "2025-11-07", "close": 160.73, "volume": 170721.0}, {"date": "2025-11-10", "close": 161.38, "volume": 152353.0}, {"date": "2025-11-11", "close": 162.52, "volume": 173624.0}, {"date": "2025-11-12", "close": 161.63, "volume": 165872.0}, {"date": "2025-11-13", "close": 158.0, "volume": 180867.0}, {"date": "2025-11-14", "close": 160.01, "volume": 244640.0}, {"date": "2025-11-17", "close": 154.61, "volume": 302253.0}, {"date": "2025-11-18", "close": 155.57, "volume": 211947.0}, {"date": "2025-11-19", "close": 156.59, "volume": 212627.0}, {"date": "2025-11-20", "close": 148.05, "volume": 410459.0}, {"date": "2025-11-21", "close": 150.46, "volume": 402594.0}, {"date": "2025-11-24", "close": 153.47, "volume": 334036.0}, {"date": "2025-11-25", "close": 154.63, "volume": 179559.0}, {"date": "2025-11-26", "close": 158.59, "volume": 330760.0}, {"date": "2025-11-28", "close": 158.41, "volume": 144099.0}, {"date": "2025-12-01", "close": 159.28, "volume": 221928.0}, {"date": "2025-12-02", "close": 160.66, "volume": 190970.0}, {"date": "2025-12-03", "close": 162.28, "volume": 184657.0}, {"date": "2025-12-04", "close": 162.01, "volume": 270511.0}, {"date": "2025-12-05", "close": 153.93, "volume": 263445.0}, {"date": "2025-12-08", "close": 156.48, "volume": 231570.0}, {"date": "2025-12-09", "close": 156.2, "volume": 206761.0}, {"date": "2025-12-10", "close": 158.72, "volume": 226084.0}, {"date": "2025-12-11", "close": 162.25, "volume": 207448.0}, {"date": "2025-12-12", "close": 163.91, "volume": 303132.0}, {"date": "2025-12-15", "close": 164.6, "volume": 333846.0}, {"date": "2025-12-16", "close": 162.55, "volume": 205821.0}, {"date": "2025-12-17", "close": 160.77, "volume": 185843.0}, {"date": "2025-12-18", "close": 162.18, "volume": 191598.0}, {"date": "2025-12-19", "close": 161.06, "volume": 587624.0}, {"date": "2025-12-22", "close": 162.27, "volume": 170099.0}, {"date": "2025-12-23", "close": 162.24, "volume": 137577.0}, {"date": "2025-12-24", "close": 162.35, "volume": 61427.0}, {"date": "2025-12-26", "close": 160.96, "volume": 72723.0}, {"date": "2025-12-29", "close": 161.16, "volume": 149079.0}, {"date": "2025-12-30", "close": 161.23, "volume": 184292.0}, {"date": "2025-12-31", "close": 159.38, "volume": 230759.0}, {"date": "2026-01-02", "close": 156.78, "volume": 223348.0}, {"date": "2026-01-05", "close": 163.02, "volume": 732762.0}, {"date": "2026-01-06", "close": 163.11, "volume": 501090.0}, {"date": "2026-01-07", "close": 165.66, "volume": 170501.0}, {"date": "2026-01-08", "close": 165.27, "volume": 219695.0}, {"date": "2026-01-09", "close": 164.91, "volume": 170618.0}, {"date": "2026-01-12", "close": 166.12, "volume": 195863.0}, {"date": "2026-01-13", "close": 165.85, "volume": 163574.0}, {"date": "2026-01-14", "close": 168.03, "volume": 203823.0}, {"date": "2026-01-15", "close": 169.01, "volume": 166045.0}, {"date": "2026-01-16", "close": 171.1, "volume": 200378.0}, {"date": "2026-01-20", "close": 168.67, "volume": 306786.0}, {"date": "2026-01-21", "close": 171.84, "volume": 274298.0}, {"date": "2026-01-22", "close": 171.98, "volume": 302824.0}, {"date": "2026-01-23", "close": 167.43, "volume": 254650.0}, {"date": "2026-01-26", "close": 169.0, "volume": 195349.0}, {"date": "2026-01-27", "close": 168.36, "volume": 123619.0}, {"date": "2026-01-28", "close": 166.07, "volume": 181767.0}, {"date": "2026-01-29", "close": 170.75, "volume": 218055.0}, {"date": "2026-01-30", "close": 170.5, "volume": 321557.0}, {"date": "2026-02-02", "close": 171.69, "volume": 297900.0}, {"date": "2026-02-03", "close": 170.98, "volume": 229947.0}, {"date": "2026-02-04", "close": 171.92, "volume": 308577.0}, {"date": "2026-02-05", "close": 177.65, "volume": 489233.0}, {"date": "2026-02-06", "close": 181.92, "volume": 404203.0}, {"date": "2026-02-09", "close": 183.2, "volume": 633970.0}, {"date": "2026-02-10", "close": 181.66, "volume": 168928.0}, {"date": "2026-02-11", "close": 182.45, "volume": 195325.0}, {"date": "2026-02-12", "close": 182.0, "volume": 204366.0}, {"date": "2026-02-13", "close": 181.89, "volume": 158097.0}, {"date": "2026-02-17", "close": 183.9, "volume": 324871.0}, {"date": "2026-02-18", "close": 184.11, "volume": 365089.0}, {"date": "2026-02-19", "close": 183.1, "volume": 148669.0}, {"date": "2026-02-20", "close": 183.45, "volume": 311334.0}, {"date": "2026-02-23", "close": 181.59, "volume": 187724.0}, {"date": "2026-02-24", "close": 185.3, "volume": 227166.0}, {"date": "2026-02-25", "close": 186.12, "volume": 214047.0}, {"date": "2026-02-26", "close": 189.27, "volume": 183401.0}, {"date": "2026-02-27", "close": 192.79, "volume": 345807.0}, {"date": "2026-03-02", "close": 197.09, "volume": 324134.0}, {"date": "2026-03-03", "close": 195.23, "volume": 536485.0}, {"date": "2026-03-04", "close": 195.05, "volume": 268431.0}, {"date": "2026-03-05", "close": 187.04, "volume": 202771.0}, {"date": "2026-03-06", "close": 190.31, "volume": 288332.0}, {"date": "2026-03-09", "close": 196.21, "volume": 366529.0}, {"date": "2026-03-10", "close": 194.98, "volume": 550363.0}, {"date": "2026-03-11", "close": 192.29, "volume": 247439.0}, {"date": "2026-03-12", "close": 190.95, "volume": 240775.0}, {"date": "2026-03-13", "close": 193.07, "volume": 210677.0}, {"date": "2026-03-16", "close": 188.6, "volume": 304439.0}, {"date": "2026-03-17", "close": 190.59, "volume": 256453.0}, {"date": "2026-03-18", "close": 190.08, "volume": 333948.0}, {"date": "2026-03-19", "close": 188.47, "volume": 453325.0}, {"date": "2026-03-20", "close": 192.08, "volume": 616614.0}, {"date": "2026-03-23", "close": 193.62, "volume": 355740.0}, {"date": "2026-03-24", "close": 196.33, "volume": 278751.0}, {"date": "2026-03-25", "close": 190.43, "volume": 380484.0}, {"date": "2026-03-26", "close": 192.0, "volume": 215811.0}, {"date": "2026-03-27", "close": 190.88, "volume": 347160.0}, {"date": "2026-03-30", "close": 191.57, "volume": 378205.0}, {"date": "2026-03-31", "close": 188.0, "volume": 674038.0}, {"date": "2026-04-01", "close": 189.92, "volume": 276682.0}, {"date": "2026-04-02", "close": 199.58, "volume": 782829.0}, {"date": "2026-04-06", "close": 190.39, "volume": 427620.0}, {"date": "2026-04-07", "close": 194.88, "volume": 291305.0}, {"date": "2026-04-08", "close": 198.84, "volume": 510659.0}, {"date": "2026-04-09", "close": 198.9, "volume": 252265.0}, {"date": "2026-04-10", "close": 201.63, "volume": 326086.0}, {"date": "2026-04-13", "close": 204.49, "volume": 256959.0}, {"date": "2026-04-14", "close": 202.84, "volume": 204781.0}, {"date": "2026-04-15", "close": 202.6, "volume": 333458.0}, {"date": "2026-04-16", "close": 207.03, "volume": 278562.0}, {"date": "2026-04-17", "close": 206.77, "volume": 504852.0}, {"date": "2026-04-20", "close": 204.94, "volume": 228187.0}, {"date": "2026-04-21", "close": 208.07, "volume": 215505.0}, {"date": "2026-04-22", "close": 205.63, "volume": 281745.0}, {"date": "2026-04-23", "close": 212.33, "volume": 518697.0}, {"date": "2026-04-24", "close": 219.0, "volume": 508496.0}, {"date": "2026-04-27", "close": 217.35, "volume": 480530.0}, {"date": "2026-04-28", "close": 214.07, "volume": 408132.0}, {"date": "2026-04-29", "close": 215.67, "volume": 272904.0}, {"date": "2026-04-30", "close": 218.22, "volume": 322619.0}, {"date": "2026-05-01", "close": 219.93, "volume": 395778.0}, {"date": "2026-05-04", "close": 221.51, "volume": 462237.0}, {"date": "2026-05-05", "close": 224.72, "volume": 408058.0}, {"date": "2026-05-06", "close": 226.38, "volume": 429864.0}, {"date": "2026-05-07", "close": 224.89, "volume": 427638.0}, {"date": "2026-05-08", "close": 227.68, "volume": 296072.0}, {"date": "2026-05-11", "close": 233.0, "volume": 460184.0}, {"date": "2026-05-12", "close": 230.54, "volume": 486246.0}, {"date": "2026-05-13", "close": 224.25, "volume": 288672.0}, {"date": "2026-05-14", "close": 227.53, "volume": 162571.0}, {"date": "2026-05-15", "close": 226.54, "volume": 287049.0}, {"date": "2026-05-18", "close": 224.96, "volume": 256579.0}, {"date": "2026-05-19", "close": 225.86, "volume": 276353.0}, {"date": "2026-05-20", "close": 226.57, "volume": 199759.0}, {"date": "2026-05-21", "close": 226.27, "volume": 207989.0}, {"date": "2026-05-22", "close": 227.59, "volume": 229944.0}, {"date": "2026-05-26", "close": 232.05, "volume": 332083.0}, {"date": "2026-05-27", "close": 231.32, "volume": 477289.0}, {"date": "2026-05-28", "close": 223.25, "volume": 433091.0}, {"date": "2026-05-29", "close": 219.91, "volume": 434915.0}, {"date": "2026-06-01", "close": 213.76, "volume": 409183.0}, {"date": "2026-06-02", "close": 209.25, "volume": 370616.0}, {"date": "2026-06-03", "close": 220.22, "volume": 480564.0}, {"date": "2026-06-04", "close": 222.44, "volume": 253354.0}, {"date": "2026-06-05", "close": 225.44, "volume": 321348.0}, {"date": "2026-06-08", "close": 223.74, "volume": 307458.0}, {"date": "2026-06-09", "close": 229.35, "volume": 299340.0}, {"date": "2026-06-10", "close": 211.73, "volume": 995415.0}, {"date": "2026-06-11", "close": 218.4, "volume": 1037033.0}, {"date": "2026-06-12", "close": 224.89, "volume": 350623.0}, {"date": "2026-06-15", "close": 223.78, "volume": 376154.0}, {"date": "2026-06-16", "close": 219.81, "volume": 301013.0}, {"date": "2026-06-17", "close": 224.13, "volume": 712201.0}, {"date": "2026-06-18", "close": 227.05, "volume": 585571.0}, {"date": "2026-06-22", "close": 228.89, "volume": 379718.0}, {"date": "2026-06-23", "close": 223.51, "volume": 470935.0}, {"date": "2026-06-24", "close": 218.88, "volume": 680829.0}, {"date": "2026-06-25", "close": 217.22, "volume": 466006.0}, {"date": "2026-06-26", "close": 212.45, "volume": 1262012.0}, {"date": "2026-06-29", "close": 215.24, "volume": 641443.0}, {"date": "2026-06-30", "close": 216.32, "volume": 516400.0}, {"date": "2026-07-01", "close": 218.41, "volume": 543945.0}, {"date": "2026-07-02", "close": 221.97, "volume": 612865.0}, {"date": "2026-07-06", "close": 224.29, "volume": 285646.0}, {"date": "2026-07-07", "close": 223.25, "volume": 416469.0}, {"date": "2026-07-08", "close": 215.64, "volume": 519964.0}, {"date": "2026-07-09", "close": 221.42, "volume": 293023.0}, {"date": "2026-07-10", "close": 218.61, "volume": 203764.0}, {"date": "2026-07-13", "close": 214.62, "volume": 282188.0}, {"date": "2026-07-14", "close": 210.06, "volume": 399488.0}, {"date": "2026-07-15", "close": 215.23, "volume": 390773.0}, {"date": "2026-07-16", "close": 216.38, "volume": 449792.0}, {"date": "2026-07-17", "close": 213.61, "volume": 289782.0}, {"date": "2026-07-20", "close": 209.66, "volume": 297654.0}, {"date": "2026-07-21", "close": 211.89, "volume": 320810.0}, {"date": "2026-07-22", "close": 208.74, "volume": 587519.0}, {"date": "2026-07-23", "close": 197.41, "volume": 1557297.0}, {"date": "2026-07-24", "close": 195.06, "volume": 625556.0}, {"date": "2026-07-27", "close": 206.74, "volume": 538970.0}, {"date": "2026-07-28", "close": 206.73, "volume": 469462.0}, {"date": "2026-07-29", "close": 202.22, "volume": 555408.0}, {"date": "2026-07-30", "close": 201.94, "volume": 412250.0}, {"date": "2026-07-31", "close": 204.01, "volume": 364351.0}, {"date": "2026-08-03", "close": 209.35, "volume": 393565.0}, {"date": "2026-08-04", "close": 214.89, "volume": 623190.0}, {"date": "2026-08-05", "close": 207.98, "volume": 332223.0}, {"date": "2026-08-06", "close": 205.66, "volume": 337334.0}, {"date": "2026-08-07", "close": 202.54, "volume": 317295.0}], "refreshing": true}