{"ticker": "FCNCA", "overview": {"cik": "798941", "ticker": "FCNCA", "name": "FIRST CITIZENS BANCSHARES INC /DE/", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001193125-26-358811", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001193125-26-353488", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-11", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-344990", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0000798941-26-000031", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002496", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0000798941-26-000027", "price_sensitive": true}, {"form": "3", "date": "2026-07-15", "title": "Initial insider holdings", "accession": "0001580577-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-262445", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-262436", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-262431", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-262386", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-261630", "price_sensitive": false}, {"form": "3", "date": "2026-06-02", "title": "Initial insider holdings", "accession": "0001193125-26-253241", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001949846-26-000339", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-220236", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0000798941-26-000024", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0000798941-26-000020", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-30", "title": "Form SCHEDULE 13G/A", "accession": "0002052113-26-000468", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-001789", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0000798941-26-000018", "price_sensitive": true}, {"form": "4", "date": "2026-04-16", "title": "Insider transaction", "accession": "0001193125-26-158894", "price_sensitive": false}, {"form": "4", "date": "2026-04-14", "title": "Insider transaction", "accession": "0001193125-26-154413", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-04-08", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-147788", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001301", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-23", "title": "Form ARS", "accession": "0001193125-26-119792", "price_sensitive": false}]}, "description": "FIRST CITIZENS BANCSHARES INC /DE/ trades as FCNCA on the NASDAQ and is registered in the United States, classified under State Commercial Banks (SIC 6022). Privy Trades holds 16 insider filings for the company, in August 2026. Across those, 1 insider disclosed 1 open-market purchase totalling $108.41K. The most recent filing on record is dated 27 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 108405.287, "sell_n": 0, "sell_sum": 0, "net": 108405.287, "insiders": 1, "first_date": "2026-08-19", "last_date": "2026-08-19"}, "metrics": {"ticker": "FCNCA", "has_prices": true, "as_of": "2026-08-19", "last": 2170.72, "prev_close": 2207.67, "change": -36.95000000000027, "change_pct": -0.016737102918461668, "session_volume": 49281.0, "vwap_5": 2234.4655402951516, "vwap_20": 2211.657770345818, "vwap_60": 2110.955391590446, "vwap_250": 1961.170672195787, "high_52w": 2291.33, "low_52w": 1766.01, "avg_volume_20": 62963.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003781", "src": "13DG", "ticker": "FCNCA", "cik": "798941", "company": "First Citizens BancShares, Inc.", "company_raw": "FIRST CITIZENS BANCSHARES INC /DE/", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. takes a 5.1% passive stake in FCNCA", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003781-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9592}, {"id": "0001193125-26-358811", "src": "INSIDERS", "ticker": "FCNCA", "cik": "798941", "company": "First Citizens BancShares, Inc.", "company_raw": "FIRST CITIZENS BANCSHARES INC /DE/", "who": "Diane E. Morais", "who_key": "Morais Diane E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 108405.287, "score": 53.3, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $108K of FCNCA", "source_url": "https://www.sec.gov/Archives/edgar/data/1637730/000119312526358811/0001193125-26-358811-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108952}, {"id": "13DG-0001193125-26-344990", "src": "13DG", "ticker": "FCNCA", "cik": "798941", "company": "First Citizens BancShares, Inc.", "company_raw": "FIRST CITIZENS BANCSHARES INC /DE/", "who": "First Citizens Bancshares Inc /DE/", "who_key": "FIRST CITIZENS BANCSHARES INC /DE/", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "FIRST CITIZENS BANCSHARES INC /DE/ moves to a 5.69% activist stake in FCNCA", "source_url": "https://www.sec.gov/Archives/edgar/data/798941/0001193125-26-344990-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120472}, {"id": "13DG-0002012383-26-002496", "src": "13DG", "ticker": "FCNCA", "cik": "798941", "company": "First Citizens BancShares, Inc.", "company_raw": "FIRST CITIZENS BANCSHARES INC /DE/", "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": "State Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. moves to a 4.7% passive stake in FCNCA", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002496-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180952}, {"id": "13DG-0002052113-26-000468", "src": "13DG", "ticker": "FCNCA", "cik": "798941", "company": "First Citizens BancShares, Inc.", "company_raw": "FIRST CITIZENS BANCSHARES INC /DE/", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management 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": "State Commercial Banks", "country": "United States", "headline": "BlackRock Portfolio Management LLC adjusts its stake in FCNCA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-000468-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268792}, {"id": "13DG-0002012383-26-001789", "src": "13DG", "ticker": "FCNCA", "cik": "798941", "company": "First Citizens BancShares, Inc.", "company_raw": "FIRST CITIZENS BANCSHARES INC /DE/", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. crosses 5% of FCNCA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001789-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270232}, {"id": "HOUSE-2026-20034616-T1", "src": "CONGRESS", "ticker": "FCNCA", "cik": "", "company": "First Citizens BancShares, Inc.", "company_raw": "ship\nFirst Citizens BancShares, Inc. - Class\nA Common Stock", "who": "Hon. Thomas H. Kean Jr", "who_key": "Hon. Thomas H. Kean Jr", "role": "House \u00b7 NJ07", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Thomas H. Kean Jr dumps FCNCA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034616.pdf", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291832}, {"id": "13DG-0001193125-26-147788", "src": "13DG", "ticker": "FCNCA", "cik": "798941", "company": "First Citizens BancShares, Inc.", "company_raw": "FIRST CITIZENS BANCSHARES INC /DE/", "who": "First Citizens Bancshares Inc /DE/", "who_key": "FIRST CITIZENS BANCSHARES INC /DE/", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "FIRST CITIZENS BANCSHARES INC /DE/ adjusts its stake in FCNCA (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/798941/0001193125-26-147788-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300472}, {"id": "HOUSE-2026-20034327-T2", "src": "CONGRESS", "ticker": "FCNCA", "cik": "", "company": "First Citizens BancShares, Inc.", "company_raw": "Co.\nFirst Citizens BancShares, Inc. - Class\nA Common Stock", "who": "Hon. Thomas H. Kean Jr", "who_key": "Hon. Thomas H. Kean Jr", "role": "House \u00b7 NJ07", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Thomas H. Kean Jr dumps FCNCA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034327.pdf", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319192}, {"id": "HOUSE-2026-20034190-T1", "src": "CONGRESS", "ticker": "FCNCA", "cik": "", "company": "First Citizens BancShares, Inc.", "company_raw": "ly Partnership\nFirst Citizens BancShares, Inc. - Class\nA Common Stock", "who": "Hon. Thomas H. Kean Jr", "who_key": "Hon. Thomas H. Kean Jr", "role": "House \u00b7 NJ07", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Thomas H. Kean Jr adds FCNCA to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034190.pdf", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389752}, {"id": "HOUSE-2025-20030275-T4", "src": "CONGRESS", "ticker": "FCNCA", "cik": "", "company": "First Citizens BancShares, Inc.", "company_raw": "ly Partnership\nFirst Citizens BancShares, Inc. - Class\nA Common Stock", "who": "Hon. Thomas H. Kean Jr", "who_key": "Hon. Thomas H. Kean Jr", "role": "House \u00b7 NJ07", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Thomas H. Kean Jr buys FCNCA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030275.pdf", "trade_date": "2025-04-11", "timestamp": "2025-04-11", "mins": 821752}, {"id": "HOUSE-2025-20030275-T3", "src": "CONGRESS", "ticker": "FCNCA", "cik": "", "company": "First Citizens BancShares, Inc.", "company_raw": "ly Partnership\nFirst Citizens BancShares, Inc. - Class\nA Common Stock", "who": "Hon. Thomas H. Kean Jr", "who_key": "Hon. Thomas H. Kean Jr", "role": "House \u00b7 NJ07", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Thomas H. Kean Jr buys FCNCA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030275.pdf", "trade_date": "2025-04-10", "timestamp": "2025-04-10", "mins": 823192}, {"id": "HOUSE-2025-20029092-T10", "src": "CONGRESS", "ticker": "FCNCA", "cik": "", "company": "First Citizens BancShares, Inc.", "company_raw": "ran Wealth IRA\nFirst Citizens BancShares, Inc. - Class\nA Common Stock", "who": "Hon. Byron Donalds", "who_key": "Hon. Byron Donalds", "role": "House \u00b7 FL19", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Byron Donalds offloads FCNCA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029092.pdf", "trade_date": "2025-03-20", "timestamp": "2025-03-20", "mins": 853432}, {"id": "HOUSE-2025-20026712-T0", "src": "CONGRESS", "ticker": "FCNCA", "cik": "", "company": "First Citizens BancShares, Inc.", "company_raw": "Gains >\n$200?\nFirst Citizens BancShares, Inc. - Class\nA Common Stock", "who": "Hon. Byron Donalds", "who_key": "Hon. Byron Donalds", "role": "House \u00b7 FL19", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Byron Donalds buys FCNCA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026712.pdf", "trade_date": "2025-01-21", "timestamp": "2025-01-21", "mins": 936952}, {"id": "HOUSE-2025-20026712-T1", "src": "CONGRESS", "ticker": "FCNCA", "cik": "", "company": "First Citizens BancShares, Inc.", "company_raw": "ran Wealth IRA\nFirst Citizens BancShares, Inc. - Class\nA Common Stock", "who": "Hon. Byron Donalds", "who_key": "Hon. Byron Donalds", "role": "House \u00b7 FL19", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Byron Donalds buys FCNCA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026712.pdf", "trade_date": "2025-01-16", "timestamp": "2025-01-16", "mins": 944152}, {"id": "HOUSE-2023-20022948-T64", "src": "CONGRESS", "ticker": "FCNCA", "cik": "", "company": "First Citizens BancShares, Inc.", "company_raw": "ldren 1986 Trust > TACS R3K\nFirst Citizens BancShares, Inc. - Class\nA", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "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": "Capitol Hill trade: Hon. Daniel Goldman picks up FCNCA ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf", "trade_date": "2023-04-10", "timestamp": "2023-04-10", "mins": 1875832}], "recent_buys": [{"id": "0001193125-26-358811", "src": "INSIDERS", "ticker": "FCNCA", "cik": "798941", "company": "First Citizens BancShares, Inc.", "company_raw": "FIRST CITIZENS BANCSHARES INC /DE/", "who": "Diane E. Morais", "who_key": "Morais Diane E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 108405.287, "score": 53.3, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $108K of FCNCA", "source_url": "https://www.sec.gov/Archives/edgar/data/1637730/000119312526358811/0001193125-26-358811-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108952}], "institutional": [{"id": "13DG-0002012383-26-003781", "src": "13DG", "ticker": "FCNCA", "cik": "798941", "company": "First Citizens BancShares, Inc.", "company_raw": "FIRST CITIZENS BANCSHARES INC /DE/", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. takes a 5.1% passive stake in FCNCA", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003781-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9592}, {"id": "13DG-0001193125-26-344990", "src": "13DG", "ticker": "FCNCA", "cik": "798941", "company": "First Citizens BancShares, Inc.", "company_raw": "FIRST CITIZENS BANCSHARES INC /DE/", "who": "First Citizens Bancshares Inc /DE/", "who_key": "FIRST CITIZENS BANCSHARES INC /DE/", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "FIRST CITIZENS BANCSHARES INC /DE/ moves to a 5.69% activist stake in FCNCA", "source_url": "https://www.sec.gov/Archives/edgar/data/798941/0001193125-26-344990-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120472}, {"id": "13DG-0002012383-26-002496", "src": "13DG", "ticker": "FCNCA", "cik": "798941", "company": "First Citizens BancShares, Inc.", "company_raw": "FIRST CITIZENS BANCSHARES INC /DE/", "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": "State Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. moves to a 4.7% passive stake in FCNCA", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002496-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180952}, {"id": "13DG-0002052113-26-000468", "src": "13DG", "ticker": "FCNCA", "cik": "798941", "company": "First Citizens BancShares, Inc.", "company_raw": "FIRST CITIZENS BANCSHARES INC /DE/", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management 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": "State Commercial Banks", "country": "United States", "headline": "BlackRock Portfolio Management LLC adjusts its stake in FCNCA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-000468-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268792}, {"id": "13DG-0002012383-26-001789", "src": "13DG", "ticker": "FCNCA", "cik": "798941", "company": "First Citizens BancShares, Inc.", "company_raw": "FIRST CITIZENS BANCSHARES INC /DE/", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "BlackRock, Inc. crosses 5% of FCNCA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001789-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270232}, {"id": "13DG-0001193125-26-147788", "src": "13DG", "ticker": "FCNCA", "cik": "798941", "company": "First Citizens BancShares, Inc.", "company_raw": "FIRST CITIZENS BANCSHARES INC /DE/", "who": "First Citizens Bancshares Inc /DE/", "who_key": "FIRST CITIZENS BANCSHARES INC /DE/", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "FIRST CITIZENS BANCSHARES INC /DE/ adjusts its stake in FCNCA (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/798941/0001193125-26-147788-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300472}], "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": "First Citizens BancShares, Inc. - 5.625% Non-Cumulative Perpetual Preferred Stock, Series C", "new_value": "FIRST CITIZENS BANCSHARES INC /DE/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000798941", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000798941", "applied": 1, "detected_at": "2026-10-24T10:54:47.580736"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "FCNCO", "new_value": "First Citizens BancShares, Inc. - 5.625% Non-Cumulative Perpetual Preferred Stock, Series C", "effective": "", "evidence": "FCNCO is listed again under the same company (First Citizens BancShares, Inc. - 5.625% Non-Cumulative Perpetual Preferred Stock, Series C)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.874388"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "FCNCN", "new_value": "First Citizens BancShares, Inc. - Depositary Shares, each representing a 1/40th interest in a share of 6.625% Non-Cumulative Perpetual Preferred Stock, Series E", "effective": "", "evidence": "FCNCN is listed again under the same company (First Citizens BancShares, Inc. - Depositary Shares, each representing a 1/40th interest in a share of 6.625% Non-Cumulative Perpetual Preferred Stock, Series E)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.874289"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "FCNCA", "new_value": "First Citizens BancShares, Inc. - Class A Common Stock", "effective": "", "evidence": "FCNCA is listed again under the same company (First Citizens BancShares, Inc. - Class A Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.874212"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "FCNCP", "new_value": "First Citizens BancShares, Inc. - Depositary Shares Each Representing a 1/40th Interest in a Share of 5.375% Non-Cumulative Perpetual Preferred Stock, Series A", "effective": "", "evidence": "FCNCP is listed again under the same company (First Citizens BancShares, Inc. - Depositary Shares Each Representing a 1/40th Interest in a Share of 5.375% Non-Cumulative Perpetual Preferred Stock, Series A)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.592002"}]}, "key_people": [{"who": "Diane E. Morais", "who_key": "Morais Diane E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 108405.287, "sold": 0, "net": 108405.287, "trades": 1, "top_score": 53.3, "lean": "buying", "history": [{"action": "BUY", "amount": 108405.287, "date": "2026-08-19", "score": 53.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1637730/000119312526358811/0001193125-26-358811-index.htm"}], "latest": {"action": "BUY", "amount": 108405.287, "date": "2026-08-19", "score": 53.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1637730/000119312526358811/0001193125-26-358811-index.htm"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 0, "net": 15001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}}, {"who": "Hon. Thomas H. Kean Jr", "who_key": "Hon. Thomas H. Kean Jr", "role": "House \u00b7 NJ07", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 3003.0, "sold": 2002.0, "net": 1001.0, "trades": 5, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-04-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034616.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-03-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034327.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-02-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034190.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-04-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030275.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030275.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-04-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034616.pdf"}}, {"who": "Hon. Byron Donalds", "who_key": "Hon. Byron Donalds", "role": "House \u00b7 FL19", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 1001.0, "net": 1001.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-03-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029092.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-01-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026712.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-01-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026712.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-03-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029092.pdf"}}], "activity": [{"date": "2026-08-19", "net": 108405.287}], "announcements": [{"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001193125-26-358811", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001193125-26-353488", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-11", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-344990", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0000798941-26-000031", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002496", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0000798941-26-000027", "price_sensitive": true}, {"form": "3", "date": "2026-07-15", "title": "Initial insider holdings", "accession": "0001580577-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-262445", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-262436", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-262431", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-262386", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001193125-26-261630", "price_sensitive": false}, {"form": "3", "date": "2026-06-02", "title": "Initial insider holdings", "accession": "0001193125-26-253241", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001949846-26-000339", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-220236", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0000798941-26-000024", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0000798941-26-000020", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-30", "title": "Form SCHEDULE 13G/A", "accession": "0002052113-26-000468", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-001789", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0000798941-26-000018", "price_sensitive": true}, {"form": "4", "date": "2026-04-16", "title": "Insider transaction", "accession": "0001193125-26-158894", "price_sensitive": false}, {"form": "4", "date": "2026-04-14", "title": "Insider transaction", "accession": "0001193125-26-154413", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-04-08", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-147788", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001301", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-23", "title": "Form ARS", "accession": "0001193125-26-119792", "price_sensitive": false}], "performance": {"ticker": "FCNCA", "has_prices": true, "summary": {"n": 7, "avg": 0.26002910307968735, "win_rate": 0.7142857142857143, "best": 1.1844162901391724, "worst": -0.027080326649156966, "as_of": "2026-08-19"}, "buys": [{"who": "Morais Diane E.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 108405.287, "date": "2026-08-19", "score": 53.3, "ref_price": 2170.72, "return": 0.0}, {"who": "Hon. Thomas H. Kean Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ07", "amount": 1001.0, "date": "2026-02-05", "score": 0.0, "ref_price": 2122.95, "return": 0.0225017075296168}, {"who": "Hon. Thomas H. Kean Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ07", "amount": 1001.0, "date": "2025-04-11", "score": 0.0, "ref_price": 1657.49, "return": 0.30964289377311466}, {"who": "Hon. Thomas H. Kean Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ07", "amount": 1001.0, "date": "2025-04-10", "score": 0.0, "ref_price": 1639.64, "return": 0.3239003683735452}, {"who": "Hon. Byron Donalds", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL19", "amount": 1001.0, "date": "2025-01-21", "score": 0.0, "ref_price": 2231.14, "return": -0.027080326649156966}, {"who": "Hon. Byron Donalds", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL19", "amount": 1001.0, "date": "2025-01-16", "score": 0.0, "ref_price": 2156.01, "return": 0.006822788391519325}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-04-10", "score": 0.0, "ref_price": 993.73, "return": 1.1844162901391724}]}, "price_series": [{"date": "2016-08-08", "close": 268.6, "volume": 8071.0}, {"date": "2016-08-09", "close": 269.85, "volume": 11494.0}, {"date": "2016-08-10", "close": 270.24, "volume": 17486.0}, {"date": "2016-08-11", "close": 271.73, "volume": 15182.0}, {"date": "2016-08-12", "close": 272.23, "volume": 4986.0}, {"date": "2016-08-15", "close": 276.34, "volume": 8339.0}, {"date": "2016-08-16", "close": 273.43, "volume": 13836.0}, {"date": "2016-08-17", "close": 277.85, "volume": 30643.0}, {"date": "2016-08-18", "close": 278.57, "volume": 15931.0}, {"date": "2016-08-19", "close": 278.58, "volume": 10016.0}, {"date": "2016-08-22", "close": 278.0, "volume": 10188.0}, {"date": "2016-08-23", "close": 278.2, "volume": 12471.0}, {"date": "2016-08-24", "close": 276.12, "volume": 17547.0}, {"date": "2016-08-25", "close": 280.41, "volume": 15198.0}, {"date": "2016-08-26", "close": 277.8, "volume": 21601.0}, {"date": "2016-08-29", "close": 282.16, "volume": 17456.0}, {"date": "2016-08-30", "close": 283.9, "volume": 16910.0}, {"date": "2016-08-31", "close": 284.91, "volume": 25777.0}, {"date": "2016-09-01", "close": 284.99, "volume": 7742.0}, {"date": "2016-09-02", "close": 284.81, "volume": 12502.0}, {"date": "2016-09-06", "close": 282.78, "volume": 17308.0}, {"date": "2016-09-07", "close": 287.26, "volume": 17139.0}, {"date": "2016-09-08", "close": 286.82, "volume": 15160.0}, {"date": "2016-09-09", "close": 280.52, "volume": 14896.0}, {"date": "2016-09-12", "close": 283.76, "volume": 25810.0}, {"date": "2016-09-13", "close": 279.26, "volume": 25528.0}, {"date": "2016-09-14", "close": 276.8, "volume": 17794.0}, {"date": "2016-09-15", "close": 281.86, "volume": 20633.0}, {"date": "2016-09-16", "close": 280.82, "volume": 67819.0}, {"date": "2016-09-19", "close": 280.04, "volume": 16010.0}, {"date": "2016-09-20", "close": 279.61, "volume": 7890.0}, {"date": "2016-09-21", "close": 279.98, "volume": 12512.0}, {"date": "2016-09-22", "close": 285.72, "volume": 19383.0}, {"date": "2016-09-23", "close": 282.64, "volume": 9770.0}, {"date": "2016-09-26", "close": 281.93, "volume": 26726.0}, {"date": "2016-09-27", "close": 285.47, "volume": 24900.0}, {"date": "2016-09-28", "close": 287.4, "volume": 24581.0}, {"date": "2016-09-29", "close": 286.91, "volume": 36145.0}, {"date": "2016-09-30", "close": 293.89, "volume": 36818.0}, {"date": "2016-10-03", "close": 290.67, "volume": 15182.0}, {"date": "2016-10-04", "close": 291.47, "volume": 16392.0}, {"date": "2016-10-05", "close": 292.63, "volume": 30780.0}, {"date": "2016-10-06", "close": 293.6, "volume": 19826.0}, {"date": "2016-10-07", "close": 293.39, "volume": 26450.0}, {"date": "2016-10-10", "close": 295.05, "volume": 15793.0}, {"date": "2016-10-11", "close": 294.07, "volume": 33436.0}, {"date": "2016-10-12", "close": 294.44, "volume": 17035.0}, {"date": "2016-10-13", "close": 291.25, "volume": 26328.0}, {"date": "2016-10-14", "close": 292.2, "volume": 22555.0}, {"date": "2016-10-17", "close": 289.59, "volume": 20223.0}, {"date": "2016-10-18", "close": 290.88, "volume": 17491.0}, {"date": "2016-10-19", "close": 291.98, "volume": 24469.0}, {"date": "2016-10-20", "close": 287.92, "volume": 19821.0}, {"date": "2016-10-21", "close": 289.5, "volume": 19301.0}, {"date": "2016-10-24", "close": 292.29, "volume": 13455.0}, {"date": "2016-10-25", "close": 294.07, "volume": 19969.0}, {"date": "2016-10-26", "close": 288.58, "volume": 9583.0}, {"date": "2016-10-27", "close": 288.66, "volume": 11808.0}, {"date": "2016-10-28", "close": 289.59, "volume": 12805.0}, {"date": "2016-10-31", "close": 291.0, "volume": 20957.0}, {"date": "2016-11-01", "close": 291.73, "volume": 19758.0}, {"date": "2016-11-02", "close": 286.0, "volume": 17111.0}, {"date": "2016-11-03", "close": 286.23, "volume": 10338.0}, {"date": "2016-11-04", "close": 283.96, "volume": 10711.0}, {"date": "2016-11-07", "close": 292.21, "volume": 33753.0}, {"date": "2016-11-08", "close": 290.99, "volume": 17593.0}, {"date": "2016-11-09", "close": 307.16, "volume": 43092.0}, {"date": "2016-11-10", "close": 314.54, "volume": 63777.0}, {"date": "2016-11-11", "close": 322.98, "volume": 134622.0}, {"date": "2016-11-14", "close": 340.9, "volume": 47357.0}, {"date": "2016-11-15", "close": 341.65, "volume": 45335.0}, {"date": "2016-11-16", "close": 340.13, "volume": 23632.0}, {"date": "2016-11-17", "close": 349.21, "volume": 45678.0}, {"date": "2016-11-18", "close": 347.41, "volume": 27567.0}, {"date": "2016-11-21", "close": 348.49, "volume": 15383.0}, {"date": "2016-11-22", "close": 353.58, "volume": 24300.0}, {"date": "2016-11-23", "close": 357.48, "volume": 13407.0}, {"date": "2016-11-25", "close": 357.9, "volume": 6120.0}, {"date": "2016-11-28", "close": 350.03, "volume": 13230.0}, {"date": "2016-11-29", "close": 350.52, "volume": 21963.0}, {"date": "2016-11-30", "close": 356.37, "volume": 26781.0}, {"date": "2016-12-01", "close": 359.68, "volume": 33712.0}, {"date": "2016-12-02", "close": 353.74, "volume": 11915.0}, {"date": "2016-12-05", "close": 354.69, "volume": 28710.0}, {"date": "2016-12-06", "close": 360.21, "volume": 20188.0}, {"date": "2016-12-07", "close": 359.35, "volume": 27167.0}, {"date": "2016-12-08", "close": 361.47, "volume": 57438.0}, {"date": "2016-12-09", "close": 364.6, "volume": 65625.0}, {"date": "2016-12-12", "close": 362.67, "volume": 26898.0}, {"date": "2016-12-13", "close": 363.78, "volume": 57088.0}, {"date": "2016-12-14", "close": 362.48, "volume": 52386.0}, {"date": "2016-12-15", "close": 365.09, "volume": 55332.0}, {"date": "2016-12-16", "close": 359.04, "volume": 80963.0}, {"date": "2016-12-19", "close": 360.08, "volume": 35177.0}, {"date": "2016-12-20", "close": 364.73, "volume": 36109.0}, {"date": "2016-12-21", "close": 362.73, "volume": 32307.0}, {"date": "2016-12-22", "close": 363.56, "volume": 97046.0}, {"date": "2016-12-23", "close": 364.82, "volume": 26406.0}, {"date": "2016-12-27", "close": 364.81, "volume": 20219.0}, {"date": "2016-12-28", "close": 362.01, "volume": 10324.0}, {"date": "2016-12-29", "close": 356.19, "volume": 32034.0}, {"date": "2016-12-30", "close": 355.0, "volume": 23408.0}, {"date": "2017-01-03", "close": 354.99, "volume": 39068.0}, {"date": "2017-01-04", "close": 358.54, "volume": 19516.0}, {"date": "2017-01-05", "close": 352.16, "volume": 19084.0}, {"date": "2017-01-06", "close": 354.02, "volume": 14307.0}, {"date": "2017-01-09", "close": 347.92, "volume": 35675.0}, {"date": "2017-01-10", "close": 356.68, "volume": 38923.0}, {"date": "2017-01-11", "close": 359.08, "volume": 25738.0}, {"date": "2017-01-12", "close": 353.95, "volume": 37939.0}, {"date": "2017-01-13", "close": 357.9, "volume": 16202.0}, {"date": "2017-01-17", "close": 350.06, "volume": 27227.0}, {"date": "2017-01-18", "close": 356.15, "volume": 28474.0}, {"date": "2017-01-19", "close": 356.78, "volume": 15951.0}, {"date": "2017-01-20", "close": 359.51, "volume": 31028.0}, {"date": "2017-01-23", "close": 357.85, "volume": 12510.0}, {"date": "2017-01-24", "close": 367.0, "volume": 47799.0}, {"date": "2017-01-25", "close": 381.85, "volume": 46570.0}, {"date": "2017-01-26", "close": 378.28, "volume": 22105.0}, {"date": "2017-01-27", "close": 371.86, "volume": 14684.0}, {"date": "2017-01-30", "close": 365.47, "volume": 22360.0}, {"date": "2017-01-31", "close": 366.74, "volume": 17207.0}, {"date": "2017-02-01", "close": 363.61, "volume": 21932.0}, {"date": "2017-02-02", "close": 358.62, "volume": 28400.0}, {"date": "2017-02-03", "close": 367.22, "volume": 23713.0}, {"date": "2017-02-06", "close": 360.94, "volume": 19041.0}, {"date": "2017-02-07", "close": 355.08, "volume": 14626.0}, {"date": "2017-02-08", "close": 347.45, "volume": 30704.0}, {"date": "2017-02-09", "close": 356.8, "volume": 39838.0}, {"date": "2017-02-10", "close": 358.94, "volume": 6815.0}, {"date": "2017-02-13", "close": 362.48, "volume": 7640.0}, {"date": "2017-02-14", "close": 366.97, "volume": 14707.0}, {"date": "2017-02-15", "close": 369.6, "volume": 30222.0}, {"date": "2017-02-16", "close": 368.35, "volume": 61691.0}, {"date": "2017-02-17", "close": 367.8, "volume": 31577.0}, {"date": "2017-02-21", "close": 368.3, "volume": 16280.0}, {"date": "2017-02-22", "close": 363.82, "volume": 28357.0}, {"date": "2017-02-23", "close": 363.85, "volume": 36986.0}, {"date": "2017-02-24", "close": 362.6, "volume": 16908.0}, {"date": "2017-02-27", "close": 364.36, "volume": 25403.0}, {"date": "2017-02-28", "close": 356.29, "volume": 25389.0}, {"date": "2017-03-01", "close": 367.98, "volume": 36459.0}, {"date": "2017-03-02", "close": 362.23, "volume": 34756.0}, {"date": "2017-03-03", "close": 365.03, "volume": 19541.0}, {"date": "2017-03-06", "close": 359.34, "volume": 28106.0}, {"date": "2017-03-07", "close": 353.9, "volume": 28683.0}, {"date": "2017-03-08", "close": 350.17, "volume": 67637.0}, {"date": "2017-03-09", "close": 349.76, "volume": 40770.0}, {"date": "2017-03-10", "close": 352.1, "volume": 29870.0}, {"date": "2017-03-13", "close": 351.47, "volume": 27759.0}, {"date": "2017-03-14", "close": 349.84, "volume": 27829.0}, {"date": "2017-03-15", "close": 346.73, "volume": 23637.0}, {"date": "2017-03-16", "close": 348.4, "volume": 23040.0}, {"date": "2017-03-17", "close": 346.5, "volume": 112504.0}, {"date": "2017-03-20", "close": 343.92, "volume": 11819.0}, {"date": "2017-03-21", "close": 328.21, "volume": 44186.0}, {"date": "2017-03-22", "close": 324.51, "volume": 20494.0}, {"date": "2017-03-23", "close": 327.0, "volume": 26513.0}, {"date": "2017-03-24", "close": 327.02, "volume": 17432.0}, {"date": "2017-03-27", "close": 325.33, "volume": 21300.0}, {"date": "2017-03-28", "close": 329.97, "volume": 16679.0}, {"date": "2017-03-29", "close": 329.31, "volume": 21102.0}, {"date": "2017-03-30", "close": 340.11, "volume": 29164.0}, {"date": "2017-03-31", "close": 335.37, "volume": 23319.0}, {"date": "2017-04-03", "close": 335.15, "volume": 18035.0}, {"date": "2017-04-04", "close": 332.55, "volume": 15022.0}, {"date": "2017-04-05", "close": 327.25, "volume": 25681.0}, {"date": "2017-04-06", "close": 330.51, "volume": 22708.0}, {"date": "2017-04-07", "close": 328.65, "volume": 15401.0}, {"date": "2017-04-10", "close": 329.32, "volume": 16158.0}, {"date": "2017-04-11", "close": 333.68, "volume": 17258.0}, {"date": "2017-04-12", "close": 328.98, "volume": 14759.0}, {"date": "2017-04-13", "close": 322.97, "volume": 15691.0}, {"date": "2017-04-17", "close": 326.8, "volume": 20646.0}, {"date": "2017-04-18", "close": 328.44, "volume": 11170.0}, {"date": "2017-04-19", "close": 330.82, "volume": 20533.0}, {"date": "2017-04-20", "close": 336.25, "volume": 16580.0}, {"date": "2017-04-21", "close": 336.32, "volume": 16462.0}, {"date": "2017-04-24", "close": 346.42, "volume": 22402.0}, {"date": "2017-04-25", "close": 347.8, "volume": 24995.0}, {"date": "2017-04-26", "close": 359.51, "volume": 31296.0}, {"date": "2017-04-27", "close": 360.28, "volume": 11854.0}, {"date": "2017-04-28", "close": 348.06, "volume": 32010.0}, {"date": "2017-05-01", "close": 351.2, "volume": 36452.0}, {"date": "2017-05-02", "close": 347.67, "volume": 17491.0}, {"date": "2017-05-03", "close": 350.31, "volume": 20622.0}, {"date": "2017-05-04", "close": 355.17, "volume": 16744.0}, {"date": "2017-05-05", "close": 351.65, "volume": 15781.0}, {"date": "2017-05-08", "close": 353.49, "volume": 11343.0}, {"date": "2017-05-09", "close": 350.4, "volume": 26965.0}, {"date": "2017-05-10", "close": 347.62, "volume": 19956.0}, {"date": "2017-05-11", "close": 343.27, "volume": 22395.0}, {"date": "2017-05-12", "close": 339.76, "volume": 17673.0}, {"date": "2017-05-15", "close": 343.56, "volume": 24340.0}, {"date": "2017-05-16", "close": 345.4, "volume": 20464.0}, {"date": "2017-05-17", "close": 330.78, "volume": 29495.0}, {"date": "2017-05-18", "close": 335.57, "volume": 34579.0}, {"date": "2017-05-19", "close": 334.28, "volume": 37985.0}, {"date": "2017-05-22", "close": 334.04, "volume": 15235.0}, {"date": "2017-05-23", "close": 339.71, "volume": 17194.0}, {"date": "2017-05-24", "close": 337.39, "volume": 24545.0}, {"date": "2017-05-25", "close": 335.84, "volume": 13828.0}, {"date": "2017-05-26", "close": 334.81, "volume": 14398.0}, {"date": "2017-05-30", "close": 329.28, "volume": 26688.0}, {"date": "2017-05-31", "close": 331.4, "volume": 23676.0}, {"date": "2017-06-01", "close": 337.65, "volume": 29535.0}, {"date": "2017-06-02", "close": 340.75, "volume": 39291.0}, {"date": "2017-06-05", "close": 336.1, "volume": 18798.0}, {"date": "2017-06-06", "close": 334.97, "volume": 17031.0}, {"date": "2017-06-07", "close": 338.13, "volume": 15011.0}, {"date": "2017-06-08", "close": 350.5, "volume": 29776.0}, {"date": "2017-06-09", "close": 365.51, "volume": 32960.0}, {"date": "2017-06-12", "close": 359.81, "volume": 46260.0}, {"date": "2017-06-13", "close": 359.95, "volume": 20867.0}, {"date": "2017-06-14", "close": 364.62, "volume": 34351.0}, {"date": "2017-06-15", "close": 370.05, "volume": 29001.0}, {"date": "2017-06-16", "close": 371.82, "volume": 57673.0}, {"date": "2017-06-19", "close": 368.72, "volume": 31782.0}, {"date": "2017-06-20", "close": 363.08, "volume": 34486.0}, {"date": "2017-06-21", "close": 355.96, "volume": 32073.0}, {"date": "2017-06-22", "close": 351.32, "volume": 70990.0}, {"date": "2017-06-23", "close": 363.37, "volume": 118515.0}, {"date": "2017-06-26", "close": 355.43, "volume": 59316.0}, {"date": "2017-06-27", "close": 360.09, "volume": 43155.0}, {"date": "2017-06-28", "close": 369.77, "volume": 43430.0}, {"date": "2017-06-29", "close": 374.4, "volume": 37427.0}, {"date": "2017-06-30", "close": 372.7, "volume": 29165.0}, {"date": "2017-07-03", "close": 383.36, "volume": 30035.0}, {"date": "2017-07-05", "close": 381.24, "volume": 29560.0}, {"date": "2017-07-06", "close": 376.68, "volume": 39531.0}, {"date": "2017-07-07", "close": 383.24, "volume": 23470.0}, {"date": "2017-07-10", "close": 383.17, "volume": 40438.0}, {"date": "2017-07-11", "close": 380.77, "volume": 45109.0}, {"date": "2017-07-12", "close": 382.17, "volume": 35685.0}, {"date": "2017-07-13", "close": 383.0, "volume": 34638.0}, {"date": "2017-07-14", "close": 373.7, "volume": 26314.0}, {"date": "2017-07-17", "close": 374.02, "volume": 21165.0}, {"date": "2017-07-18", "close": 374.62, "volume": 12957.0}, {"date": "2017-07-19", "close": 375.39, "volume": 18151.0}, {"date": "2017-07-20", "close": 373.79, "volume": 14553.0}, {"date": "2017-07-21", "close": 372.29, "volume": 18357.0}, {"date": "2017-07-24", "close": 376.82, "volume": 29840.0}, {"date": "2017-07-25", "close": 379.93, "volume": 21390.0}, {"date": "2017-07-26", "close": 370.36, "volume": 33135.0}, {"date": "2017-07-27", "close": 369.47, "volume": 30942.0}, {"date": "2017-07-28", "close": 365.66, "volume": 17878.0}, {"date": "2017-07-31", "close": 368.02, "volume": 22483.0}, {"date": "2017-08-01", "close": 368.04, "volume": 30794.0}, {"date": "2017-08-02", "close": 368.71, "volume": 21953.0}, {"date": "2017-08-03", "close": 365.74, "volume": 7560.0}, {"date": "2017-08-04", "close": 365.39, "volume": 11358.0}, {"date": "2017-08-07", "close": 363.81, "volume": 18427.0}, {"date": "2017-08-08", "close": 365.5, "volume": 22562.0}, {"date": "2017-08-09", "close": 360.61, "volume": 21007.0}, {"date": "2017-08-10", "close": 351.1, "volume": 32134.0}, {"date": "2017-08-11", "close": 345.06, "volume": 19892.0}, {"date": "2017-08-14", "close": 353.02, "volume": 40235.0}, {"date": "2017-08-15", "close": 347.4, "volume": 14925.0}, {"date": "2017-08-16", "close": 348.84, "volume": 21593.0}, {"date": "2017-08-17", "close": 340.41, "volume": 15859.0}, {"date": "2017-08-18", "close": 338.51, "volume": 18449.0}, {"date": "2017-08-21", "close": 337.7, "volume": 24787.0}, {"date": "2017-08-22", "close": 349.25, "volume": 46368.0}, {"date": "2017-08-23", "close": 343.73, "volume": 44992.0}, {"date": "2017-08-24", "close": 343.82, "volume": 27943.0}, {"date": "2017-08-25", "close": 346.42, "volume": 20326.0}, {"date": "2017-08-28", "close": 343.29, "volume": 28160.0}, {"date": "2017-08-29", "close": 340.79, "volume": 18660.0}, {"date": "2017-08-30", "close": 341.27, "volume": 22323.0}, {"date": "2017-08-31", "close": 340.51, "volume": 34704.0}, {"date": "2017-09-01", "close": 339.29, "volume": 36027.0}, {"date": "2017-09-05", "close": 332.67, "volume": 30029.0}, {"date": "2017-09-06", "close": 334.1, "volume": 12101.0}, {"date": "2017-09-07", "close": 325.67, "volume": 37207.0}, {"date": "2017-09-08", "close": 329.71, "volume": 25799.0}, {"date": "2017-09-11", "close": 337.73, "volume": 42100.0}, {"date": "2017-09-12", "close": 340.51, "volume": 28963.0}, {"date": "2017-09-13", "close": 338.02, "volume": 57478.0}, {"date": "2017-09-14", "close": 335.23, "volume": 27455.0}, {"date": "2017-09-15", "close": 338.37, "volume": 76255.0}, {"date": "2017-09-18", "close": 348.8, "volume": 54098.0}, {"date": "2017-09-19", "close": 348.42, "volume": 28921.0}, {"date": "2017-09-20", "close": 352.8, "volume": 55018.0}, {"date": "2017-09-21", "close": 352.77, "volume": 21080.0}, {"date": "2017-09-22", "close": 354.75, "volume": 12285.0}, {"date": "2017-09-25", "close": 357.52, "volume": 26002.0}, {"date": "2017-09-26", "close": 359.76, "volume": 31135.0}, {"date": "2017-09-27", "close": 372.72, "volume": 28807.0}, {"date": "2017-09-28", "close": 369.23, "volume": 32200.0}, {"date": "2017-09-29", "close": 373.89, "volume": 74489.0}, {"date": "2017-10-02", "close": 378.26, "volume": 32190.0}, {"date": "2017-10-03", "close": 381.36, "volume": 25851.0}, {"date": "2017-10-04", "close": 374.96, "volume": 19926.0}, {"date": "2017-10-05", "close": 382.04, "volume": 20587.0}, {"date": "2017-10-06", "close": 378.1, "volume": 17356.0}, {"date": "2017-10-09", "close": 380.97, "volume": 15189.0}, {"date": "2017-10-10", "close": 383.25, "volume": 30333.0}, {"date": "2017-10-11", "close": 384.57, "volume": 20054.0}, {"date": "2017-10-12", "close": 384.49, "volume": 14856.0}, {"date": "2017-10-13", "close": 383.58, "volume": 14437.0}, {"date": "2017-10-16", "close": 386.87, "volume": 15114.0}, {"date": "2017-10-17", "close": 380.96, "volume": 14362.0}, {"date": "2017-10-18", "close": 385.68, "volume": 11760.0}, {"date": "2017-10-19", "close": 383.44, "volume": 15747.0}, {"date": "2017-10-20", "close": 391.0, "volume": 15298.0}, {"date": "2017-10-23", "close": 384.03, "volume": 21892.0}, {"date": "2017-10-24", "close": 385.82, "volume": 9646.0}, {"date": "2017-10-25", "close": 391.37, "volume": 30284.0}, {"date": "2017-10-26", "close": 412.13, "volume": 45376.0}, {"date": "2017-10-27", "close": 414.6, "volume": 76739.0}, {"date": "2017-10-30", "close": 401.77, "volume": 21226.0}, {"date": "2017-10-31", "close": 405.0, "volume": 23233.0}, {"date": "2017-11-01", "close": 402.42, "volume": 15880.0}, {"date": "2017-11-02", "close": 408.52, "volume": 12706.0}, {"date": "2017-11-03", "close": 410.44, "volume": 33846.0}, {"date": "2017-11-06", "close": 408.03, "volume": 12925.0}, {"date": "2017-11-07", "close": 396.5, "volume": 20717.0}, {"date": "2017-11-08", "close": 393.48, "volume": 16050.0}, {"date": "2017-11-09", "close": 391.28, "volume": 9159.0}, {"date": "2017-11-10", "close": 388.0, "volume": 12695.0}, {"date": "2017-11-13", "close": 394.08, "volume": 10025.0}, {"date": "2017-11-14", "close": 399.53, "volume": 9639.0}, {"date": "2017-11-15", "close": 397.33, "volume": 14525.0}, {"date": "2017-11-16", "close": 400.68, "volume": 14695.0}, {"date": "2017-11-17", "close": 399.19, "volume": 11334.0}, {"date": "2017-11-20", "close": 410.0, "volume": 18381.0}, {"date": "2017-11-21", "close": 411.6, "volume": 16774.0}, {"date": "2017-11-22", "close": 407.42, "volume": 9022.0}, {"date": "2017-11-24", "close": 408.38, "volume": 3624.0}, {"date": "2017-11-27", "close": 407.49, "volume": 12613.0}, {"date": "2017-11-28", "close": 418.51, "volume": 15400.0}, {"date": "2017-11-29", "close": 433.92, "volume": 21011.0}, {"date": "2017-11-30", "close": 426.49, "volume": 18058.0}, {"date": "2017-12-01", "close": 421.63, "volume": 16845.0}, {"date": "2017-12-04", "close": 429.21, "volume": 32205.0}, {"date": "2017-12-05", "close": 411.74, "volume": 15513.0}, {"date": "2017-12-06", "close": 413.46, "volume": 13756.0}, {"date": "2017-12-07", "close": 416.23, "volume": 10460.0}, {"date": "2017-12-08", "close": 406.0, "volume": 13413.0}, {"date": "2017-12-11", "close": 402.0, "volume": 29147.0}, {"date": "2017-12-12", "close": 409.61, "volume": 28289.0}, {"date": "2017-12-13", "close": 410.0, "volume": 19075.0}, {"date": "2017-12-14", "close": 404.98, "volume": 26723.0}, {"date": "2017-12-15", "close": 409.76, "volume": 54157.0}, {"date": "2017-12-18", "close": 417.38, "volume": 23694.0}, {"date": "2017-12-19", "close": 412.25, "volume": 13103.0}, {"date": "2017-12-20", "close": 406.31, "volume": 19603.0}, {"date": "2017-12-21", "close": 412.47, "volume": 15279.0}, {"date": "2017-12-22", "close": 413.28, "volume": 29888.0}, {"date": "2017-12-26", "close": 408.16, "volume": 14025.0}, {"date": "2017-12-27", "close": 406.62, "volume": 30754.0}, {"date": "2017-12-28", "close": 404.8, "volume": 8480.0}, {"date": "2017-12-29", "close": 403.0, "volume": 16866.0}, {"date": "2018-01-02", "close": 404.5, "volume": 30085.0}, {"date": "2018-01-03", "close": 403.36, "volume": 13326.0}, {"date": "2018-01-04", "close": 414.0, "volume": 23818.0}, {"date": "2018-01-05", "close": 420.83, "volume": 40865.0}, {"date": "2018-01-08", "close": 421.39, "volume": 20326.0}, {"date": "2018-01-09", "close": 425.22, "volume": 28843.0}, {"date": "2018-01-10", "close": 432.73, "volume": 33845.0}, {"date": "2018-01-11", "close": 444.36, "volume": 40409.0}, {"date": "2018-01-12", "close": 447.01, "volume": 56420.0}, {"date": "2018-01-16", "close": 439.63, "volume": 63004.0}, {"date": "2018-01-17", "close": 448.97, "volume": 27715.0}, {"date": "2018-01-18", "close": 444.65, "volume": 29191.0}, {"date": "2018-01-19", "close": 449.54, "volume": 15762.0}, {"date": "2018-01-22", "close": 449.91, "volume": 33496.0}, {"date": "2018-01-23", "close": 438.73, "volume": 50736.0}, {"date": "2018-01-24", "close": 437.47, "volume": 22492.0}, {"date": "2018-01-25", "close": 438.84, "volume": 29955.0}, {"date": "2018-01-26", "close": 437.16, "volume": 16137.0}, {"date": "2018-01-29", "close": 432.72, "volume": 28037.0}, {"date": "2018-01-30", "close": 435.11, "volume": 33894.0}, {"date": "2018-01-31", "close": 425.41, "volume": 21228.0}, {"date": "2018-02-01", "close": 438.65, "volume": 30785.0}, {"date": "2018-02-02", "close": 427.4, "volume": 28199.0}, {"date": "2018-02-05", "close": 414.98, "volume": 31124.0}, {"date": "2018-02-06", "close": 416.59, "volume": 70876.0}, {"date": "2018-02-07", "close": 419.8, "volume": 69743.0}, {"date": "2018-02-08", "close": 412.18, "volume": 41313.0}, {"date": "2018-02-09", "close": 418.68, "volume": 52983.0}, {"date": "2018-02-12", "close": 426.5, "volume": 51516.0}, {"date": "2018-02-13", "close": 424.75, "volume": 14805.0}, {"date": "2018-02-14", "close": 430.97, "volume": 11504.0}, {"date": "2018-02-15", "close": 434.3, "volume": 16997.0}, {"date": "2018-02-16", "close": 436.8, "volume": 11546.0}, {"date": "2018-02-20", "close": 427.6, "volume": 17060.0}, {"date": "2018-02-21", "close": 429.5, "volume": 22125.0}, {"date": "2018-02-22", "close": 424.35, "volume": 20136.0}, {"date": "2018-02-23", "close": 430.12, "volume": 22216.0}, {"date": "2018-02-26", "close": 429.63, "volume": 14049.0}, {"date": "2018-02-27", "close": 418.29, "volume": 25878.0}, {"date": "2018-02-28", "close": 407.1, "volume": 25428.0}, {"date": "2018-03-01", "close": 412.74, "volume": 34229.0}, {"date": "2018-03-02", "close": 417.48, "volume": 14642.0}, {"date": "2018-03-05", "close": 427.61, "volume": 21069.0}, {"date": "2018-03-06", "close": 432.0, "volume": 23468.0}, {"date": "2018-03-07", "close": 445.51, "volume": 30255.0}, {"date": "2018-03-08", "close": 438.65, "volume": 45137.0}, {"date": "2018-03-09", "close": 456.05, "volume": 35155.0}, {"date": "2018-03-12", "close": 455.3, "volume": 35099.0}, {"date": "2018-03-13", "close": 452.28, "volume": 39531.0}, {"date": "2018-03-14", "close": 447.58, "volume": 33295.0}, {"date": "2018-03-15", "close": 450.29, "volume": 26117.0}, {"date": "2018-03-16", "close": 451.55, "volume": 78507.0}, {"date": "2018-03-19", "close": 449.12, "volume": 36871.0}, {"date": "2018-03-20", "close": 443.81, "volume": 28094.0}, {"date": "2018-03-21", "close": 442.0, "volume": 34180.0}, {"date": "2018-03-22", "close": 427.79, "volume": 24228.0}, {"date": "2018-03-23", "close": 405.7, "volume": 25032.0}, {"date": "2018-03-26", "close": 424.84, "volume": 47496.0}, {"date": "2018-03-27", "close": 407.9, "volume": 28158.0}, {"date": "2018-03-28", "close": 413.3, "volume": 42911.0}, {"date": "2018-03-29", "close": 413.24, "volume": 43850.0}, {"date": "2018-04-02", "close": 405.77, "volume": 33496.0}, {"date": "2018-04-03", "close": 412.11, "volume": 49308.0}, {"date": "2018-04-04", "close": 414.02, "volume": 43564.0}, {"date": "2018-04-05", "close": 419.95, "volume": 49321.0}, {"date": "2018-04-06", "close": 408.11, "volume": 28625.0}, {"date": "2018-04-09", "close": 409.2, "volume": 38205.0}, {"date": "2018-04-10", "close": 417.11, "volume": 46763.0}, {"date": "2018-04-11", "close": 417.15, "volume": 28471.0}, {"date": "2018-04-12", "close": 422.78, "volume": 20976.0}, {"date": "2018-04-13", "close": 419.4, "volume": 35160.0}, {"date": "2018-04-16", "close": 421.6, "volume": 19272.0}, {"date": "2018-04-17", "close": 416.4, "volume": 25588.0}, {"date": "2018-04-18", "close": 415.71, "volume": 20188.0}, {"date": "2018-04-19", "close": 421.92, "volume": 19480.0}, {"date": "2018-04-20", "close": 424.23, "volume": 24202.0}, {"date": "2018-04-23", "close": 422.81, "volume": 17056.0}, {"date": "2018-04-24", "close": 428.43, "volume": 18341.0}, {"date": "2018-04-25", "close": 432.8, "volume": 15562.0}, {"date": "2018-04-26", "close": 439.45, "volume": 33063.0}, {"date": "2018-04-27", "close": 441.51, "volume": 30074.0}, {"date": "2018-04-30", "close": 432.29, "volume": 37530.0}, {"date": "2018-05-01", "close": 430.92, "volume": 49646.0}, {"date": "2018-05-02", "close": 432.36, "volume": 28546.0}, {"date": "2018-05-03", "close": 424.61, "volume": 23921.0}, {"date": "2018-05-04", "close": 431.95, "volume": 14369.0}, {"date": "2018-05-07", "close": 436.1, "volume": 22426.0}, {"date": "2018-05-08", "close": 438.19, "volume": 40203.0}, {"date": "2018-05-09", "close": 445.0, "volume": 20794.0}, {"date": "2018-05-10", "close": 447.4, "volume": 19736.0}, {"date": "2018-05-11", "close": 443.9, "volume": 25940.0}, {"date": "2018-05-14", "close": 439.93, "volume": 34903.0}, {"date": "2018-05-15", "close": 447.73, "volume": 26908.0}, {"date": "2018-05-16", "close": 447.71, "volume": 22716.0}, {"date": "2018-05-17", "close": 450.0, "volume": 18731.0}, {"date": "2018-05-18", "close": 449.95, "volume": 24849.0}, {"date": "2018-05-21", "close": 457.29, "volume": 22312.0}, {"date": "2018-05-22", "close": 451.5, "volume": 13938.0}, {"date": "2018-05-23", "close": 450.8, "volume": 11598.0}, {"date": "2018-05-24", "close": 444.95, "volume": 23568.0}, {"date": "2018-05-25", "close": 442.8, "volume": 17700.0}, {"date": "2018-05-29", "close": 435.0, "volume": 36840.0}, {"date": "2018-05-30", "close": 438.32, "volume": 46289.0}, {"date": "2018-05-31", "close": 439.29, "volume": 48710.0}, {"date": "2018-06-01", "close": 443.61, "volume": 21406.0}, {"date": "2018-06-04", "close": 445.15, "volume": 36209.0}, {"date": "2018-06-05", "close": 440.0, "volume": 31488.0}, {"date": "2018-06-06", "close": 447.28, "volume": 56354.0}, {"date": "2018-06-07", "close": 446.99, "volume": 34903.0}, {"date": "2018-06-08", "close": 442.0, "volume": 30723.0}, {"date": "2018-06-11", "close": 437.58, "volume": 39987.0}, {"date": "2018-06-12", "close": 430.8, "volume": 51155.0}, {"date": "2018-06-13", "close": 434.64, "volume": 43299.0}, {"date": "2018-06-14", "close": 435.13, "volume": 28399.0}, {"date": "2018-06-15", "close": 429.35, "volume": 46261.0}, {"date": "2018-06-18", "close": 425.18, "volume": 28458.0}, {"date": "2018-06-19", "close": 428.39, "volume": 47667.0}, {"date": "2018-06-20", "close": 426.87, "volume": 56223.0}, {"date": "2018-06-21", "close": 424.12, "volume": 47640.0}, {"date": "2018-06-22", "close": 414.69, "volume": 854667.0}, {"date": "2018-06-25", "close": 412.85, "volume": 92379.0}, {"date": "2018-06-26", "close": 418.15, "volume": 76461.0}, {"date": "2018-06-27", "close": 408.15, "volume": 65949.0}, {"date": "2018-06-28", "close": 404.29, "volume": 74343.0}, {"date": "2018-06-29", "close": 403.3, "volume": 44094.0}, {"date": "2018-07-02", "close": 406.28, "volume": 65936.0}, {"date": "2018-07-03", "close": 405.38, "volume": 25227.0}, {"date": "2018-07-05", "close": 405.7, "volume": 66845.0}, {"date": "2018-07-06", "close": 408.34, "volume": 25565.0}, {"date": "2018-07-09", "close": 414.2, "volume": 29549.0}, {"date": "2018-07-10", "close": 408.16, "volume": 25188.0}, {"date": "2018-07-11", "close": 404.13, "volume": 32263.0}, {"date": "2018-07-12", "close": 400.59, "volume": 37766.0}, {"date": "2018-07-13", "close": 399.9, "volume": 30339.0}, {"date": "2018-07-16", "close": 404.58, "volume": 27256.0}, {"date": "2018-07-17", "close": 401.88, "volume": 42019.0}, {"date": "2018-07-18", "close": 404.96, "volume": 30083.0}, {"date": "2018-07-19", "close": 402.89, "volume": 45338.0}, {"date": "2018-07-20", "close": 404.47, "volume": 29618.0}, {"date": "2018-07-23", "close": 415.52, "volume": 44436.0}, {"date": "2018-07-24", "close": 411.69, "volume": 68059.0}, {"date": "2018-07-25", "close": 411.85, "volume": 61908.0}, {"date": "2018-07-26", "close": 412.37, "volume": 24458.0}, {"date": "2018-07-27", "close": 407.12, "volume": 29186.0}, {"date": "2018-07-30", "close": 411.66, "volume": 45626.0}, {"date": "2018-07-31", "close": 406.82, "volume": 48228.0}, {"date": "2018-08-01", "close": 415.9, "volume": 37903.0}, {"date": "2018-08-02", "close": 419.71, "volume": 35550.0}, {"date": "2018-08-03", "close": 425.5, "volume": 76746.0}, {"date": "2018-08-06", "close": 427.02, "volume": 39838.0}, {"date": "2018-08-07", "close": 431.02, "volume": 49636.0}, {"date": "2018-08-08", "close": 439.64, "volume": 40809.0}, {"date": "2018-08-09", "close": 439.75, "volume": 36432.0}, {"date": "2018-08-10", "close": 441.61, "volume": 50145.0}, {"date": "2018-08-13", "close": 441.95, "volume": 20196.0}, {"date": "2018-08-14", "close": 448.34, "volume": 47637.0}, {"date": "2018-08-15", "close": 446.33, "volume": 33472.0}, {"date": "2018-08-16", "close": 452.37, "volume": 38279.0}, {"date": "2018-08-17", "close": 456.46, "volume": 24483.0}, {"date": "2018-08-20", "close": 464.75, "volume": 33505.0}, {"date": "2018-08-21", "close": 466.5, "volume": 27303.0}, {"date": "2018-08-22", "close": 471.44, "volume": 32877.0}, {"date": "2018-08-23", "close": 470.8, "volume": 36878.0}, {"date": "2018-08-24", "close": 477.27, "volume": 52517.0}, {"date": "2018-08-27", "close": 476.52, "volume": 28405.0}, {"date": "2018-08-28", "close": 474.0, "volume": 31006.0}, {"date": "2018-08-29", "close": 471.4, "volume": 39520.0}, {"date": "2018-08-30", "close": 469.4, "volume": 41162.0}, {"date": "2018-08-31", "close": 475.01, "volume": 32673.0}, {"date": "2018-09-04", "close": 471.73, "volume": 43270.0}, {"date": "2018-09-05", "close": 470.0, "volume": 22349.0}, {"date": "2018-09-06", "close": 470.8, "volume": 29824.0}, {"date": "2018-09-07", "close": 471.01, "volume": 30548.0}, {"date": "2018-09-10", "close": 468.9, "volume": 34561.0}, {"date": "2018-09-11", "close": 467.22, "volume": 32107.0}, {"date": "2018-09-12", "close": 465.0, "volume": 25047.0}, {"date": "2018-09-13", "close": 463.34, "volume": 25947.0}, {"date": "2018-09-14", "close": 467.48, "volume": 48400.0}, {"date": "2018-09-17", "close": 462.54, "volume": 24041.0}, {"date": "2018-09-18", "close": 461.5, "volume": 33465.0}, {"date": "2018-09-19", "close": 461.5, "volume": 21055.0}, {"date": "2018-09-20", "close": 465.5, "volume": 26225.0}, {"date": "2018-09-21", "close": 465.32, "volume": 58567.0}, {"date": "2018-09-24", "close": 465.13, "volume": 33432.0}, {"date": "2018-09-25", "close": 464.06, "volume": 13473.0}, {"date": "2018-09-26", "close": 456.78, "volume": 21609.0}, {"date": "2018-09-27", "close": 452.47, "volume": 14386.0}, {"date": "2018-09-28", "close": 452.28, "volume": 17913.0}, {"date": "2018-10-01", "close": 451.3, "volume": 22727.0}, {"date": "2018-10-02", "close": 450.39, "volume": 26347.0}, {"date": "2018-10-03", "close": 463.0, "volume": 28144.0}, {"date": "2018-10-04", "close": 465.13, "volume": 31602.0}, {"date": "2018-10-05", "close": 463.57, "volume": 19871.0}, {"date": "2018-10-08", "close": 469.0, "volume": 23900.0}, {"date": "2018-10-09", "close": 463.1, "volume": 23627.0}, {"date": "2018-10-10", "close": 463.3, "volume": 28229.0}, {"date": "2018-10-11", "close": 443.25, "volume": 29312.0}, {"date": "2018-10-12", "close": 430.39, "volume": 52964.0}, {"date": "2018-10-15", "close": 431.76, "volume": 20977.0}, {"date": "2018-10-16", "close": 437.53, "volume": 21577.0}, {"date": "2018-10-17", "close": 439.11, "volume": 25081.0}, {"date": "2018-10-18", "close": 434.21, "volume": 24300.0}, {"date": "2018-10-19", "close": 426.3, "volume": 14807.0}, {"date": "2018-10-22", "close": 418.12, "volume": 37789.0}, {"date": "2018-10-23", "close": 423.4, "volume": 25924.0}, {"date": "2018-10-24", "close": 400.26, "volume": 46317.0}, {"date": "2018-10-25", "close": 420.58, "volume": 41355.0}, {"date": "2018-10-26", "close": 415.87, "volume": 21297.0}, {"date": "2018-10-29", "close": 416.89, "volume": 11506.0}, {"date": "2018-10-30", "close": 419.86, "volume": 28170.0}, {"date": "2018-10-31", "close": 426.63, "volume": 16480.0}, {"date": "2018-11-01", "close": 426.47, "volume": 20901.0}, {"date": "2018-11-02", "close": 428.75, "volume": 17945.0}, {"date": "2018-11-05", "close": 430.51, "volume": 26557.0}, {"date": "2018-11-06", "close": 440.67, "volume": 11604.0}, {"date": "2018-11-07", "close": 436.18, "volume": 22032.0}, {"date": "2018-11-08", "close": 436.94, "volume": 26246.0}, {"date": "2018-11-09", "close": 441.42, "volume": 16746.0}, {"date": "2018-11-12", "close": 438.55, "volume": 28415.0}, {"date": "2018-11-13", "close": 439.23, "volume": 19664.0}, {"date": "2018-11-14", "close": 432.1, "volume": 22156.0}, {"date": "2018-11-15", "close": 438.97, "volume": 33238.0}, {"date": "2018-11-16", "close": 434.86, "volume": 23693.0}, {"date": "2018-11-19", "close": 431.5, "volume": 27573.0}, {"date": "2018-11-20", "close": 426.18, "volume": 18543.0}, {"date": "2018-11-21", "close": 427.08, "volume": 50306.0}, {"date": "2018-11-23", "close": 424.36, "volume": 4853.0}, {"date": "2018-11-26", "close": 429.73, "volume": 13451.0}, {"date": "2018-11-27", "close": 422.8, "volume": 26160.0}, {"date": "2018-11-28", "close": 429.39, "volume": 47697.0}, {"date": "2018-11-29", "close": 426.85, "volume": 31858.0}, {"date": "2018-11-30", "close": 429.47, "volume": 33621.0}, {"date": "2018-12-03", "close": 429.0, "volume": 24967.0}, {"date": "2018-12-04", "close": 412.12, "volume": 25943.0}, {"date": "2018-12-06", "close": 410.5, "volume": 38345.0}, {"date": "2018-12-07", "close": 402.67, "volume": 38568.0}, {"date": "2018-12-10", "close": 397.4, "volume": 32904.0}, {"date": "2018-12-11", "close": 396.5, "volume": 28129.0}, {"date": "2018-12-12", "close": 401.94, "volume": 42918.0}, {"date": "2018-12-13", "close": 386.5, "volume": 34026.0}, {"date": "2018-12-14", "close": 380.09, "volume": 40504.0}, {"date": "2018-12-17", "close": 377.34, "volume": 59920.0}, {"date": "2018-12-18", "close": 371.71, "volume": 52124.0}, {"date": "2018-12-19", "close": 367.88, "volume": 61884.0}, {"date": "2018-12-20", "close": 367.37, "volume": 43176.0}, {"date": "2018-12-21", "close": 364.69, "volume": 88028.0}, {"date": "2018-12-24", "close": 360.2, "volume": 36251.0}, {"date": "2018-12-26", "close": 370.37, "volume": 37137.0}, {"date": "2018-12-27", "close": 366.5, "volume": 62465.0}, {"date": "2018-12-28", "close": 373.58, "volume": 44319.0}, {"date": "2018-12-31", "close": 377.05, "volume": 38081.0}, {"date": "2019-01-02", "close": 379.49, "volume": 45853.0}, {"date": "2019-01-03", "close": 383.0, "volume": 26026.0}, {"date": "2019-01-04", "close": 390.71, "volume": 56820.0}, {"date": "2019-01-07", "close": 391.62, "volume": 23581.0}, {"date": "2019-01-08", "close": 393.83, "volume": 33801.0}, {"date": "2019-01-09", "close": 399.08, "volume": 31285.0}, {"date": "2019-01-10", "close": 395.65, "volume": 25055.0}, {"date": "2019-01-11", "close": 398.62, "volume": 30448.0}, {"date": "2019-01-14", "close": 400.05, "volume": 46867.0}, {"date": "2019-01-15", "close": 400.95, "volume": 19726.0}, {"date": "2019-01-16", "close": 405.82, "volume": 48897.0}, {"date": "2019-01-17", "close": 409.31, "volume": 28157.0}, {"date": "2019-01-18", "close": 417.19, "volume": 26482.0}, {"date": "2019-01-22", "close": 413.5, "volume": 52883.0}, {"date": "2019-01-23", "close": 415.41, "volume": 14469.0}, {"date": "2019-01-24", "close": 411.6, "volume": 49020.0}, {"date": "2019-01-25", "close": 415.65, "volume": 23340.0}, {"date": "2019-01-28", "close": 414.38, "volume": 22192.0}, {"date": "2019-01-29", "close": 411.77, "volume": 16280.0}, {"date": "2019-01-30", "close": 408.77, "volume": 21261.0}, {"date": "2019-01-31", "close": 407.53, "volume": 23059.0}, {"date": "2019-02-01", "close": 410.14, "volume": 29476.0}, {"date": "2019-02-04", "close": 411.0, "volume": 18169.0}, {"date": "2019-02-05", "close": 409.8, "volume": 32901.0}, {"date": "2019-02-06", "close": 410.93, "volume": 15211.0}, {"date": "2019-02-07", "close": 413.21, "volume": 21005.0}, {"date": "2019-02-08", "close": 412.92, "volume": 28177.0}, {"date": "2019-02-11", "close": 416.94, "volume": 29048.0}, {"date": "2019-02-12", "close": 425.03, "volume": 30123.0}, {"date": "2019-02-13", "close": 425.0, "volume": 38891.0}, {"date": "2019-02-14", "close": 423.63, "volume": 23391.0}, {"date": "2019-02-15", "close": 429.44, "volume": 15422.0}, {"date": "2019-02-19", "close": 435.8, "volume": 22176.0}, {"date": "2019-02-20", "close": 437.68, "volume": 21347.0}, {"date": "2019-02-21", "close": 439.34, "volume": 46459.0}, {"date": "2019-02-22", "close": 439.53, "volume": 31458.0}, {"date": "2019-02-25", "close": 437.32, "volume": 28338.0}, {"date": "2019-02-26", "close": 434.84, "volume": 54131.0}, {"date": "2019-02-27", "close": 438.79, "volume": 16628.0}, {"date": "2019-02-28", "close": 436.58, "volume": 26251.0}, {"date": "2019-03-01", "close": 438.1, "volume": 28036.0}, {"date": "2019-03-04", "close": 439.8, "volume": 39462.0}, {"date": "2019-03-05", "close": 436.16, "volume": 28942.0}, {"date": "2019-03-06", "close": 426.5, "volume": 29662.0}, {"date": "2019-03-07", "close": 422.33, "volume": 26831.0}, {"date": "2019-03-08", "close": 423.24, "volume": 46841.0}, {"date": "2019-03-11", "close": 428.62, "volume": 32925.0}, {"date": "2019-03-12", "close": 424.48, "volume": 36689.0}, {"date": "2019-03-13", "close": 426.79, "volume": 32548.0}, {"date": "2019-03-14", "close": 427.22, "volume": 30720.0}, {"date": "2019-03-15", "close": 424.24, "volume": 113689.0}, {"date": "2019-03-18", "close": 430.94, "volume": 51609.0}, {"date": "2019-03-19", "close": 420.05, "volume": 34682.0}, {"date": "2019-03-20", "close": 407.71, "volume": 54350.0}, {"date": "2019-03-21", "close": 402.97, "volume": 37520.0}, {"date": "2019-03-22", "close": 387.6, "volume": 38986.0}, {"date": "2019-03-25", "close": 386.1, "volume": 70759.0}, {"date": "2019-03-26", "close": 398.78, "volume": 40541.0}, {"date": "2019-03-27", "close": 401.46, "volume": 41756.0}, {"date": "2019-03-28", "close": 408.55, "volume": 32457.0}, {"date": "2019-03-29", "close": 407.2, "volume": 39621.0}, {"date": "2019-04-01", "close": 422.21, "volume": 29486.0}, {"date": "2019-04-02", "close": 420.0, "volume": 24956.0}, {"date": "2019-04-03", "close": 419.03, "volume": 33354.0}, {"date": "2019-04-04", "close": 422.75, "volume": 15901.0}, {"date": "2019-04-05", "close": 423.7, "volume": 20156.0}, {"date": "2019-04-08", "close": 425.0, "volume": 29433.0}, {"date": "2019-04-09", "close": 422.15, "volume": 35823.0}, {"date": "2019-04-10", "close": 427.18, "volume": 35791.0}, {"date": "2019-04-11", "close": 430.1, "volume": 30550.0}, {"date": "2019-04-12", "close": 438.01, "volume": 25106.0}, {"date": "2019-04-15", "close": 430.49, "volume": 28248.0}, {"date": "2019-04-16", "close": 442.0, "volume": 36829.0}, {"date": "2019-04-17", "close": 440.58, "volume": 28896.0}, {"date": "2019-04-18", "close": 435.18, "volume": 25615.0}, {"date": "2019-04-22", "close": 433.18, "volume": 27116.0}, {"date": "2019-04-23", "close": 442.75, "volume": 27830.0}, {"date": "2019-04-24", "close": 440.35, "volume": 41097.0}, {"date": "2019-04-25", "close": 442.02, "volume": 47804.0}, {"date": "2019-04-26", "close": 446.05, "volume": 23882.0}, {"date": "2019-04-29", "close": 449.21, "volume": 29093.0}, {"date": "2019-04-30", "close": 448.25, "volume": 43288.0}, {"date": "2019-05-01", "close": 446.56, "volume": 44702.0}, {"date": "2019-05-02", "close": 453.19, "volume": 31271.0}, {"date": "2019-05-03", "close": 456.99, "volume": 35305.0}, {"date": "2019-05-06", "close": 459.66, "volume": 40886.0}, {"date": "2019-05-07", "close": 452.83, "volume": 26056.0}, {"date": "2019-05-08", "close": 452.8, "volume": 35100.0}, {"date": "2019-05-09", "close": 448.5, "volume": 59321.0}, {"date": "2019-05-10", "close": 451.59, "volume": 33414.0}, {"date": "2019-05-13", "close": 435.74, "volume": 41711.0}, {"date": "2019-05-14", "close": 446.39, "volume": 53495.0}, {"date": "2019-05-15", "close": 443.74, "volume": 62610.0}, {"date": "2019-05-16", "close": 447.73, "volume": 93608.0}, {"date": "2019-05-17", "close": 442.97, "volume": 44074.0}, {"date": "2019-05-20", "close": 446.4, "volume": 62778.0}, {"date": "2019-05-21", "close": 445.61, "volume": 90440.0}, {"date": "2019-05-22", "close": 448.29, "volume": 65356.0}, {"date": "2019-05-23", "close": 437.1, "volume": 46893.0}, {"date": "2019-05-24", "close": 437.34, "volume": 47917.0}, {"date": "2019-05-28", "close": 431.91, "volume": 62160.0}, {"date": "2019-05-29", "close": 433.28, "volume": 32334.0}, {"date": "2019-05-30", "close": 423.33, "volume": 63997.0}, {"date": "2019-05-31", "close": 420.1, "volume": 59338.0}, {"date": "2019-06-03", "close": 424.88, "volume": 71898.0}, {"date": "2019-06-04", "close": 435.4, "volume": 92568.0}, {"date": "2019-06-05", "close": 439.35, "volume": 71278.0}, {"date": "2019-06-06", "close": 439.3, "volume": 80536.0}, {"date": "2019-06-07", "close": 435.85, "volume": 100102.0}, {"date": "2019-06-10", "close": 445.23, "volume": 109796.0}, {"date": "2019-06-11", "close": 436.31, "volume": 72444.0}, {"date": "2019-06-12", "close": 434.64, "volume": 155212.0}, {"date": "2019-06-13", "close": 430.12, "volume": 75813.0}, {"date": "2019-06-14", "close": 434.95, "volume": 76640.0}, {"date": "2019-06-17", "close": 429.0, "volume": 89049.0}, {"date": "2019-06-18", "close": 432.09, "volume": 51576.0}, {"date": "2019-06-19", "close": 440.28, "volume": 81871.0}, {"date": "2019-06-20", "close": 439.85, "volume": 102272.0}, {"date": "2019-06-21", "close": 435.23, "volume": 89638.0}, {"date": "2019-06-24", "close": 430.0, "volume": 50498.0}, {"date": "2019-06-25", "close": 428.01, "volume": 80844.0}, {"date": "2019-06-26", "close": 431.08, "volume": 65076.0}, {"date": "2019-06-27", "close": 436.91, "volume": 71473.0}, {"date": "2019-06-28", "close": 450.27, "volume": 136582.0}, {"date": "2019-07-01", "close": 453.21, "volume": 57752.0}, {"date": "2019-07-02", "close": 449.77, "volume": 39160.0}, {"date": "2019-07-03", "close": 453.22, "volume": 41340.0}, {"date": "2019-07-05", "close": 458.78, "volume": 80986.0}, {"date": "2019-07-08", "close": 453.67, "volume": 73116.0}, {"date": "2019-07-09", "close": 453.41, "volume": 57514.0}, {"date": "2019-07-10", "close": 451.22, "volume": 65163.0}, {"date": "2019-07-11", "close": 460.84, "volume": 85546.0}, {"date": "2019-07-12", "close": 460.46, "volume": 56022.0}, {"date": "2019-07-15", "close": 450.02, "volume": 42763.0}, {"date": "2019-07-16", "close": 455.0, "volume": 30119.0}, {"date": "2019-07-17", "close": 453.4, "volume": 35074.0}, {"date": "2019-07-18", "close": 456.0, "volume": 40896.0}, {"date": "2019-07-19", "close": 459.51, "volume": 29819.0}, {"date": "2019-07-22", "close": 451.1, "volume": 26876.0}, {"date": "2019-07-23", "close": 457.78, "volume": 62008.0}, {"date": "2019-07-24", "close": 462.39, "volume": 43864.0}, {"date": "2019-07-25", "close": 460.46, "volume": 58059.0}, {"date": "2019-07-26", "close": 466.705, "volume": 44570.0}, {"date": "2019-07-29", "close": 457.15, "volume": 47684.0}, {"date": "2019-07-30", "close": 465.69, "volume": 57599.0}, {"date": "2019-07-31", "close": 467.02, "volume": 64608.0}, {"date": "2019-08-01", "close": 451.1, "volume": 45494.0}, {"date": "2019-08-02", "close": 445.9, "volume": 39031.0}, {"date": "2019-08-05", "close": 432.82, "volume": 53702.0}, {"date": "2019-08-06", "close": 437.1, "volume": 37731.0}, {"date": "2019-08-07", "close": 435.08, "volume": 40650.0}, {"date": "2019-08-08", "close": 444.98, "volume": 41221.0}, {"date": "2019-08-09", "close": 445.04, "volume": 35659.0}, {"date": "2019-08-12", "close": 440.45, "volume": 34247.0}, {"date": "2019-08-13", "close": 443.41, "volume": 42058.0}, {"date": "2019-08-14", "close": 432.1, "volume": 46061.0}, {"date": "2019-08-15", "close": 431.2, "volume": 46667.0}, {"date": "2019-08-16", "close": 444.45, "volume": 47551.0}, {"date": "2019-08-19", "close": 447.2, "volume": 51800.0}, {"date": "2019-08-20", "close": 446.93, "volume": 42893.0}, {"date": "2019-08-21", "close": 445.7, "volume": 54361.0}, {"date": "2019-08-22", "close": 449.04, "volume": 28297.0}, {"date": "2019-08-23", "close": 433.23, "volume": 29712.0}, {"date": "2019-08-26", "close": 439.09, "volume": 28021.0}, {"date": "2019-08-27", "close": 427.31, "volume": 62290.0}, {"date": "2019-08-28", "close": 434.99, "volume": 63655.0}, {"date": "2019-08-29", "close": 444.05, "volume": 48955.0}, {"date": "2019-08-30", "close": 444.6, "volume": 29641.0}, {"date": "2019-09-03", "close": 434.4, "volume": 25077.0}, {"date": "2019-09-04", "close": 439.5, "volume": 44773.0}, {"date": "2019-09-05", "close": 453.09, "volume": 49110.0}, {"date": "2019-09-06", "close": 448.96, "volume": 44441.0}, {"date": "2019-09-09", "close": 460.02, "volume": 43939.0}, {"date": "2019-09-10", "close": 467.67, "volume": 28859.0}, {"date": "2019-09-11", "close": 471.5, "volume": 31461.0}, {"date": "2019-09-12", "close": 477.77, "volume": 50404.0}, {"date": "2019-09-13", "close": 480.72, "volume": 38711.0}, {"date": "2019-09-16", "close": 479.27, "volume": 27144.0}, {"date": "2019-09-17", "close": 477.2, "volume": 37303.0}, {"date": "2019-09-18", "close": 482.3, "volume": 51225.0}, {"date": "2019-09-19", "close": 476.0, "volume": 39794.0}, {"date": "2019-09-20", "close": 474.22, "volume": 106983.0}, {"date": "2019-09-23", "close": 475.98, "volume": 57520.0}, {"date": "2019-09-24", "close": 471.53, "volume": 46915.0}, {"date": "2019-09-25", "close": 478.6, "volume": 46194.0}, {"date": "2019-09-26", "close": 473.0, "volume": 27614.0}, {"date": "2019-09-27", "close": 473.91, "volume": 40272.0}, {"date": "2019-09-30", "close": 471.55, "volume": 38021.0}, {"date": "2019-10-01", "close": 467.71, "volume": 56572.0}, {"date": "2019-10-02", "close": 463.1, "volume": 41935.0}, {"date": "2019-10-03", "close": 461.74, "volume": 29037.0}, {"date": "2019-10-04", "close": 465.11, "volume": 49986.0}, {"date": "2019-10-07", "close": 467.6, "volume": 47466.0}, {"date": "2019-10-08", "close": 462.5, "volume": 35677.0}, {"date": "2019-10-09", "close": 465.79, "volume": 36132.0}, {"date": "2019-10-10", "close": 468.0, "volume": 28134.0}, {"date": "2019-10-11", "close": 475.0, "volume": 28324.0}, {"date": "2019-10-14", "close": 473.25, "volume": 22726.0}, {"date": "2019-10-15", "close": 479.28, "volume": 25045.0}, {"date": "2019-10-16", "close": 480.84, "volume": 29997.0}, {"date": "2019-10-17", "close": 483.2, "volume": 38820.0}, {"date": "2019-10-18", "close": 484.64, "volume": 25290.0}, {"date": "2019-10-21", "close": 488.7, "volume": 36772.0}, {"date": "2019-10-22", "close": 494.35, "volume": 26818.0}, {"date": "2019-10-23", "close": 493.24, "volume": 17020.0}, {"date": "2019-10-24", "close": 493.0, "volume": 23031.0}, {"date": "2019-10-25", "close": 495.94, "volume": 20228.0}, {"date": "2019-10-28", "close": 497.03, "volume": 38039.0}, {"date": "2019-10-29", "close": 500.11, "volume": 22721.0}, {"date": "2019-10-30", "close": 499.1, "volume": 31792.0}, {"date": "2019-10-31", "close": 491.92, "volume": 41051.0}, {"date": "2019-11-01", "close": 496.1, "volume": 29021.0}, {"date": "2019-11-04", "close": 499.88, "volume": 28792.0}, {"date": "2019-11-05", "close": 503.45, "volume": 28446.0}, {"date": "2019-11-06", "close": 502.3, "volume": 42987.0}, {"date": "2019-11-07", "close": 514.22, "volume": 55790.0}, {"date": "2019-11-08", "close": 511.3, "volume": 34527.0}, {"date": "2019-11-11", "close": 517.86, "volume": 26777.0}, {"date": "2019-11-12", "close": 515.65, "volume": 32563.0}, {"date": "2019-11-13", "close": 507.81, "volume": 29833.0}, {"date": "2019-11-14", "close": 514.9, "volume": 22287.0}, {"date": "2019-11-15", "close": 514.16, "volume": 18954.0}, {"date": "2019-11-18", "close": 514.17, "volume": 26868.0}, {"date": "2019-11-19", "close": 518.67, "volume": 36173.0}, {"date": "2019-11-20", "close": 515.48, "volume": 47058.0}, {"date": "2019-11-21", "close": 513.54, "volume": 17729.0}, {"date": "2019-11-22", "close": 515.66, "volume": 15076.0}, {"date": "2019-11-25", "close": 520.7, "volume": 25027.0}, {"date": "2019-11-26", "close": 520.09, "volume": 21105.0}, {"date": "2019-11-27", "close": 520.7, "volume": 20733.0}, {"date": "2019-11-29", "close": 519.8, "volume": 16154.0}, {"date": "2019-12-02", "close": 518.15, "volume": 29755.0}, {"date": "2019-12-03", "close": 514.16, "volume": 25785.0}, {"date": "2019-12-04", "close": 516.57, "volume": 24451.0}, {"date": "2019-12-05", "close": 520.5, "volume": 25678.0}, {"date": "2019-12-06", "close": 522.96, "volume": 33978.0}, {"date": "2019-12-09", "close": 518.14, "volume": 66458.0}, {"date": "2019-12-10", "close": 521.3, "volume": 36820.0}, {"date": "2019-12-11", "close": 521.59, "volume": 33214.0}, {"date": "2019-12-12", "close": 533.1, "volume": 46059.0}, {"date": "2019-12-13", "close": 529.9, "volume": 64240.0}, {"date": "2019-12-16", "close": 529.77, "volume": 57788.0}, {"date": "2019-12-17", "close": 534.72, "volume": 59924.0}, {"date": "2019-12-18", "close": 530.0, "volume": 58226.0}, {"date": "2019-12-19", "close": 530.09, "volume": 64885.0}, {"date": "2019-12-20", "close": 532.68, "volume": 116260.0}, {"date": "2019-12-23", "close": 533.38, "volume": 34493.0}, {"date": "2019-12-24", "close": 538.23, "volume": 13063.0}, {"date": "2019-12-26", "close": 533.3, "volume": 19465.0}, {"date": "2019-12-27", "close": 530.54, "volume": 18554.0}, {"date": "2019-12-30", "close": 533.8, "volume": 42734.0}, {"date": "2019-12-31", "close": 532.21, "volume": 28629.0}, {"date": "2020-01-02", "close": 537.48, "volume": 33725.0}, {"date": "2020-01-03", "close": 531.8, "volume": 30762.0}, {"date": "2020-01-06", "close": 525.88, "volume": 61819.0}, {"date": "2020-01-07", "close": 527.11, "volume": 50438.0}, {"date": "2020-01-08", "close": 527.67, "volume": 32161.0}, {"date": "2020-01-09", "close": 529.5, "volume": 50652.0}, {"date": "2020-01-10", "close": 526.3, "volume": 45766.0}, {"date": "2020-01-13", "close": 528.45, "volume": 44202.0}, {"date": "2020-01-14", "close": 528.69, "volume": 46627.0}, {"date": "2020-01-15", "close": 525.22, "volume": 46206.0}, {"date": "2020-01-16", "close": 531.76, "volume": 40697.0}, {"date": "2020-01-17", "close": 530.85, "volume": 52476.0}, {"date": "2020-01-21", "close": 528.5, "volume": 41081.0}, {"date": "2020-01-22", "close": 530.41, "volume": 39910.0}, {"date": "2020-01-23", "close": 531.35, "volume": 39289.0}, {"date": "2020-01-24", "close": 522.99, "volume": 47900.0}, {"date": "2020-01-27", "close": 519.09, "volume": 30821.0}, {"date": "2020-01-28", "close": 518.4, "volume": 62951.0}, {"date": "2020-01-29", "close": 522.41, "volume": 42329.0}, {"date": "2020-01-30", "close": 539.34, "volume": 53522.0}, {"date": "2020-01-31", "close": 526.82, "volume": 45292.0}, {"date": "2020-02-03", "close": 527.7, "volume": 43814.0}, {"date": "2020-02-04", "close": 531.06, "volume": 31149.0}, {"date": "2020-02-05", "close": 533.09, "volume": 50533.0}, {"date": "2020-02-06", "close": 529.49, "volume": 39282.0}, {"date": "2020-02-07", "close": 525.99, "volume": 34161.0}, {"date": "2020-02-10", "close": 526.21, "volume": 23207.0}, {"date": "2020-02-11", "close": 529.65, "volume": 31142.0}, {"date": "2020-02-12", "close": 529.44, "volume": 25390.0}, {"date": "2020-02-13", "close": 534.54, "volume": 28939.0}, {"date": "2020-02-14", "close": 532.88, "volume": 24408.0}, {"date": "2020-02-18", "close": 525.25, "volume": 56836.0}, {"date": "2020-02-19", "close": 523.41, "volume": 63516.0}, {"date": "2020-02-20", "close": 524.76, "volume": 37735.0}, {"date": "2020-02-21", "close": 520.5, "volume": 31451.0}, {"date": "2020-02-24", "close": 507.6, "volume": 38582.0}, {"date": "2020-02-25", "close": 493.56, "volume": 50137.0}, {"date": "2020-02-26", "close": 489.75, "volume": 37268.0}, {"date": "2020-02-27", "close": 471.07, "volume": 89790.0}, {"date": "2020-02-28", "close": 453.31, "volume": 69870.0}, {"date": "2020-03-02", "close": 471.55, "volume": 73371.0}, {"date": "2020-03-03", "close": 458.28, "volume": 38852.0}, {"date": "2020-03-04", "close": 468.91, "volume": 41597.0}, {"date": "2020-03-05", "close": 439.08, "volume": 36433.0}, {"date": "2020-03-06", "close": 424.38, "volume": 64387.0}, {"date": "2020-03-09", "close": 367.41, "volume": 49870.0}, {"date": "2020-03-10", "close": 376.68, "volume": 93163.0}, {"date": "2020-03-11", "close": 358.16, "volume": 42424.0}, {"date": "2020-03-12", "close": 333.8, "volume": 52119.0}, {"date": "2020-03-13", "close": 350.04, "volume": 68313.0}, {"date": "2020-03-16", "close": 304.57, "volume": 48389.0}, {"date": "2020-03-17", "close": 324.03, "volume": 69524.0}, {"date": "2020-03-18", "close": 285.0, "volume": 74873.0}, {"date": "2020-03-19", "close": 316.11, "volume": 56438.0}, {"date": "2020-03-20", "close": 282.9, "volume": 64187.0}, {"date": "2020-03-23", "close": 299.0, "volume": 44346.0}, {"date": "2020-03-24", "close": 319.71, "volume": 47768.0}, {"date": "2020-03-25", "close": 329.0, "volume": 56059.0}, {"date": "2020-03-26", "close": 339.19, "volume": 80518.0}, {"date": "2020-03-27", "close": 321.67, "volume": 79676.0}, {"date": "2020-03-30", "close": 326.06, "volume": 50559.0}, {"date": "2020-03-31", "close": 332.87, "volume": 51468.0}, {"date": "2020-04-01", "close": 313.47, "volume": 37927.0}, {"date": "2020-04-02", "close": 308.64, "volume": 53154.0}, {"date": "2020-04-03", "close": 291.21, "volume": 40757.0}, {"date": "2020-04-06", "close": 312.78, "volume": 68796.0}, {"date": "2020-04-07", "close": 314.26, "volume": 64272.0}, {"date": "2020-04-08", "close": 329.47, "volume": 101542.0}, {"date": "2020-04-09", "close": 353.47, "volume": 54654.0}, {"date": "2020-04-13", "close": 335.1, "volume": 49424.0}, {"date": "2020-04-14", "close": 332.76, "volume": 35618.0}, {"date": "2020-04-15", "close": 317.94, "volume": 34807.0}, {"date": "2020-04-16", "close": 310.97, "volume": 39013.0}, {"date": "2020-04-17", "close": 336.0, "volume": 30743.0}, {"date": "2020-04-20", "close": 334.6, "volume": 28878.0}, {"date": "2020-04-21", "close": 329.05, "volume": 28719.0}, {"date": "2020-04-22", "close": 332.8, "volume": 26591.0}, {"date": "2020-04-23", "close": 326.51, "volume": 35186.0}, {"date": "2020-04-24", "close": 334.47, "volume": 31552.0}, {"date": "2020-04-27", "close": 352.18, "volume": 38596.0}, {"date": "2020-04-28", "close": 370.03, "volume": 38838.0}, {"date": "2020-04-29", "close": 382.01, "volume": 46352.0}, {"date": "2020-04-30", "close": 382.0, "volume": 35645.0}, {"date": "2020-05-01", "close": 364.02, "volume": 35571.0}, {"date": "2020-05-04", "close": 372.34, "volume": 29362.0}, {"date": "2020-05-05", "close": 358.01, "volume": 38475.0}, {"date": "2020-05-06", "close": 347.4, "volume": 35419.0}, {"date": "2020-05-07", "close": 352.4, "volume": 25050.0}, {"date": "2020-05-08", "close": 368.37, "volume": 59758.0}, {"date": "2020-05-11", "close": 358.04, "volume": 39244.0}, {"date": "2020-05-12", "close": 336.25, "volume": 35270.0}, {"date": "2020-05-13", "close": 317.21, "volume": 56603.0}, {"date": "2020-05-14", "close": 331.32, "volume": 56327.0}, {"date": "2020-05-15", "close": 330.87, "volume": 45996.0}, {"date": "2020-05-18", "close": 361.95, "volume": 40364.0}, {"date": "2020-05-19", "close": 347.09, "volume": 33620.0}, {"date": "2020-05-20", "close": 361.62, "volume": 48369.0}, {"date": "2020-05-21", "close": 362.26, "volume": 28467.0}, {"date": "2020-05-22", "close": 356.27, "volume": 27612.0}, {"date": "2020-05-26", "close": 382.23, "volume": 37505.0}, {"date": "2020-05-27", "close": 403.05, "volume": 49382.0}, {"date": "2020-05-28", "close": 398.0, "volume": 49083.0}, {"date": "2020-05-29", "close": 385.0, "volume": 47669.0}, {"date": "2020-06-01", "close": 383.5, "volume": 34345.0}, {"date": "2020-06-02", "close": 379.0, "volume": 33991.0}, {"date": "2020-06-03", "close": 390.11, "volume": 20792.0}, {"date": "2020-06-04", "close": 406.89, "volume": 45325.0}, {"date": "2020-06-05", "close": 433.7, "volume": 38432.0}, {"date": "2020-06-08", "close": 446.39, "volume": 48415.0}, {"date": "2020-06-09", "close": 436.75, "volume": 38431.0}, {"date": "2020-06-10", "close": 420.88, "volume": 79704.0}, {"date": "2020-06-11", "close": 384.95, "volume": 72660.0}, {"date": "2020-06-12", "close": 396.6, "volume": 54222.0}, {"date": "2020-06-15", "close": 400.2, "volume": 51797.0}, {"date": "2020-06-16", "close": 412.18, "volume": 46026.0}, {"date": "2020-06-17", "close": 402.99, "volume": 44247.0}, {"date": "2020-06-18", "close": 410.14, "volume": 54138.0}, {"date": "2020-06-19", "close": 401.81, "volume": 100154.0}, {"date": "2020-06-22", "close": 403.92, "volume": 47777.0}, {"date": "2020-06-23", "close": 405.97, "volume": 46898.0}, {"date": "2020-06-24", "close": 388.61, "volume": 45737.0}, {"date": "2020-06-25", "close": 403.75, "volume": 26043.0}, {"date": "2020-06-26", "close": 381.4, "volume": 99416.0}, {"date": "2020-06-29", "close": 395.41, "volume": 39431.0}, {"date": "2020-06-30", "close": 405.02, "volume": 26035.0}, {"date": "2020-07-01", "close": 393.25, "volume": 29412.0}, {"date": "2020-07-02", "close": 391.25, "volume": 26145.0}, {"date": "2020-07-06", "close": 394.19, "volume": 34651.0}, {"date": "2020-07-07", "close": 383.9, "volume": 27203.0}, {"date": "2020-07-08", "close": 385.15, "volume": 42192.0}, {"date": "2020-07-09", "close": 372.8, "volume": 46429.0}, {"date": "2020-07-10", "close": 388.81, "volume": 37399.0}, {"date": "2020-07-13", "close": 391.84, "volume": 50936.0}, {"date": "2020-07-14", "close": 384.8, "volume": 50026.0}, {"date": "2020-07-15", "close": 407.2, "volume": 29595.0}, {"date": "2020-07-16", "close": 405.99, "volume": 69885.0}, {"date": "2020-07-17", "close": 392.63, "volume": 56983.0}, {"date": "2020-07-20", "close": 390.74, "volume": 38655.0}, {"date": "2020-07-21", "close": 402.22, "volume": 95413.0}, {"date": "2020-07-22", "close": 403.03, "volume": 42084.0}, {"date": "2020-07-23", "close": 415.12, "volume": 28741.0}, {"date": "2020-07-24", "close": 415.09, "volume": 23803.0}, {"date": "2020-07-27", "close": 408.53, "volume": 40082.0}, {"date": "2020-07-28", "close": 407.43, "volume": 21479.0}, {"date": "2020-07-29", "close": 426.11, "volume": 28108.0}, {"date": "2020-07-30", "close": 424.81, "volume": 20716.0}, {"date": "2020-07-31", "close": 425.87, "volume": 34788.0}, {"date": "2020-08-03", "close": 418.49, "volume": 48234.0}, {"date": "2020-08-04", "close": 408.62, "volume": 56607.0}, {"date": "2020-08-05", "close": 408.99, "volume": 65547.0}, {"date": "2020-08-06", "close": 411.07, "volume": 29842.0}, {"date": "2020-08-07", "close": 425.78, "volume": 26368.0}, {"date": "2020-08-10", "close": 426.16, "volume": 64910.0}, {"date": "2020-08-11", "close": 423.01, "volume": 211811.0}, {"date": "2020-08-12", "close": 420.71, "volume": 248320.0}, {"date": "2020-08-13", "close": 410.34, "volume": 120362.0}, {"date": "2020-08-14", "close": 415.4, "volume": 222081.0}, {"date": "2020-08-17", "close": 407.14, "volume": 61795.0}, {"date": "2020-08-18", "close": 395.2, "volume": 30294.0}, {"date": "2020-08-19", "close": 401.64, "volume": 22599.0}, {"date": "2020-08-20", "close": 389.38, "volume": 17416.0}, {"date": "2020-08-21", "close": 385.7, "volume": 29561.0}, {"date": "2020-08-24", "close": 400.56, "volume": 21913.0}, {"date": "2020-08-25", "close": 403.47, "volume": 32978.0}, {"date": "2020-08-26", "close": 394.0, "volume": 18069.0}, {"date": "2020-08-27", "close": 399.96, "volume": 17660.0}, {"date": "2020-08-28", "close": 401.85, "volume": 12973.0}, {"date": "2020-08-31", "close": 393.15, "volume": 17593.0}, {"date": "2020-09-01", "close": 397.02, "volume": 11196.0}, {"date": "2020-09-02", "close": 397.16, "volume": 14668.0}, {"date": "2020-09-03", "close": 392.43, "volume": 15147.0}, {"date": "2020-09-04", "close": 396.91, "volume": 19343.0}, {"date": "2020-09-08", "close": 377.86, "volume": 32768.0}, {"date": "2020-09-09", "close": 372.05, "volume": 28870.0}, {"date": "2020-09-10", "close": 365.23, "volume": 22481.0}, {"date": "2020-09-11", "close": 360.21, "volume": 18771.0}, {"date": "2020-09-14", "close": 360.0, "volume": 23210.0}, {"date": "2020-09-15", "close": 352.21, "volume": 22155.0}, {"date": "2020-09-16", "close": 354.11, "volume": 27046.0}, {"date": "2020-09-17", "close": 345.52, "volume": 38226.0}, {"date": "2020-09-18", "close": 338.73, "volume": 107116.0}, {"date": "2020-09-21", "close": 325.06, "volume": 41833.0}, {"date": "2020-09-22", "close": 320.0, "volume": 31899.0}, {"date": "2020-09-23", "close": 312.19, "volume": 27516.0}, {"date": "2020-09-24", "close": 314.2, "volume": 24412.0}, {"date": "2020-09-25", "close": 311.5, "volume": 20641.0}, {"date": "2020-09-28", "close": 318.4, "volume": 33425.0}, {"date": "2020-09-29", "close": 314.83, "volume": 26771.0}, {"date": "2020-09-30", "close": 318.78, "volume": 40151.0}, {"date": "2020-10-01", "close": 322.03, "volume": 32109.0}, {"date": "2020-10-02", "close": 329.7, "volume": 31999.0}, {"date": "2020-10-05", "close": 339.71, "volume": 50111.0}, {"date": "2020-10-06", "close": 341.8, "volume": 30496.0}, {"date": "2020-10-07", "close": 346.59, "volume": 29096.0}, {"date": "2020-10-08", "close": 348.75, "volume": 15721.0}, {"date": "2020-10-09", "close": 347.6, "volume": 19837.0}, {"date": "2020-10-12", "close": 359.58, "volume": 21616.0}, {"date": "2020-10-13", "close": 349.07, "volume": 17846.0}, {"date": "2020-10-14", "close": 344.97, "volume": 15132.0}, {"date": "2020-10-15", "close": 353.32, "volume": 15020.0}, {"date": "2020-10-16", "close": 393.41, "volume": 431115.0}, {"date": "2020-10-19", "close": 407.52, "volume": 263039.0}, {"date": "2020-10-20", "close": 416.82, "volume": 191424.0}, {"date": "2020-10-21", "close": 444.06, "volume": 173926.0}, {"date": "2020-10-22", "close": 471.95, "volume": 110412.0}, {"date": "2020-10-23", "close": 484.1, "volume": 116356.0}, {"date": "2020-10-26", "close": 483.33, "volume": 115806.0}, {"date": "2020-10-27", "close": 454.99, "volume": 111854.0}, {"date": "2020-10-28", "close": 442.41, "volume": 73322.0}, {"date": "2020-10-29", "close": 462.97, "volume": 51059.0}, {"date": "2020-10-30", "close": 462.7, "volume": 87037.0}, {"date": "2020-11-02", "close": 480.0, "volume": 57284.0}, {"date": "2020-11-03", "close": 497.28, "volume": 73777.0}, {"date": "2020-11-04", "close": 476.3, "volume": 74029.0}, {"date": "2020-11-05", "close": 503.77, "volume": 65512.0}, {"date": "2020-11-06", "close": 497.28, "volume": 50064.0}, {"date": "2020-11-09", "close": 554.48, "volume": 133609.0}, {"date": "2020-11-10", "close": 546.8, "volume": 68285.0}, {"date": "2020-11-11", "close": 529.07, "volume": 69622.0}, {"date": "2020-11-12", "close": 524.55, "volume": 51116.0}, {"date": "2020-11-13", "close": 542.57, "volume": 78182.0}, {"date": "2020-11-16", "close": 557.74, "volume": 34833.0}, {"date": "2020-11-17", "close": 554.2, "volume": 52510.0}, {"date": "2020-11-18", "close": 535.27, "volume": 27318.0}, {"date": "2020-11-19", "close": 539.95, "volume": 32399.0}, {"date": "2020-11-20", "close": 546.43, "volume": 35373.0}, {"date": "2020-11-23", "close": 548.68, "volume": 38370.0}, {"date": "2020-11-24", "close": 562.1, "volume": 51633.0}, {"date": "2020-11-25", "close": 554.02, "volume": 22488.0}, {"date": "2020-11-27", "close": 544.26, "volume": 12415.0}, {"date": "2020-11-30", "close": 528.59, "volume": 49474.0}, {"date": "2020-12-01", "close": 536.52, "volume": 65355.0}, {"date": "2020-12-02", "close": 560.47, "volume": 36899.0}, {"date": "2020-12-03", "close": 573.38, "volume": 52683.0}, {"date": "2020-12-04", "close": 603.55, "volume": 54243.0}, {"date": "2020-12-07", "close": 609.0, "volume": 83144.0}, {"date": "2020-12-08", "close": 609.01, "volume": 30026.0}, {"date": "2020-12-09", "close": 613.22, "volume": 35535.0}, {"date": "2020-12-10", "close": 605.0, "volume": 35052.0}, {"date": "2020-12-11", "close": 605.0, "volume": 73058.0}, {"date": "2020-12-14", "close": 594.55, "volume": 57703.0}, {"date": "2020-12-15", "close": 608.0, "volume": 40957.0}, {"date": "2020-12-16", "close": 607.3, "volume": 68552.0}, {"date": "2020-12-17", "close": 597.2, "volume": 67274.0}, {"date": "2020-12-18", "close": 585.26, "volume": 104635.0}, {"date": "2020-12-21", "close": 583.88, "volume": 69413.0}, {"date": "2020-12-22", "close": 572.72, "volume": 102926.0}, {"date": "2020-12-23", "close": 595.76, "volume": 73983.0}, {"date": "2020-12-24", "close": 593.13, "volume": 22168.0}, {"date": "2020-12-28", "close": 584.18, "volume": 37300.0}, {"date": "2020-12-29", "close": 563.5, "volume": 61126.0}, {"date": "2020-12-30", "close": 569.26, "volume": 37473.0}, {"date": "2020-12-31", "close": 574.27, "volume": 40851.0}, {"date": "2021-01-04", "close": 568.46, "volume": 39120.0}, {"date": "2021-01-05", "close": 584.11, "volume": 43323.0}, {"date": "2021-01-06", "close": 629.55, "volume": 82457.0}, {"date": "2021-01-07", "close": 635.39, "volume": 51239.0}, {"date": "2021-01-08", "close": 619.86, "volume": 42498.0}, {"date": "2021-01-11", "close": 635.19, "volume": 23949.0}, {"date": "2021-01-12", "close": 632.55, "volume": 35161.0}, {"date": "2021-01-13", "close": 632.64, "volume": 40613.0}, {"date": "2021-01-14", "close": 632.9, "volume": 27858.0}, {"date": "2021-01-15", "close": 632.36, "volume": 34507.0}, {"date": "2021-01-19", "close": 638.4, "volume": 40645.0}, {"date": "2021-01-20", "close": 647.13, "volume": 50425.0}, {"date": "2021-01-21", "close": 630.84, "volume": 24538.0}, {"date": "2021-01-22", "close": 632.81, "volume": 23441.0}, {"date": "2021-01-25", "close": 627.9, "volume": 35321.0}, {"date": "2021-01-26", "close": 612.37, "volume": 43564.0}, {"date": "2021-01-27", "close": 586.9, "volume": 114876.0}, {"date": "2021-01-28", "close": 608.17, "volume": 39441.0}, {"date": "2021-01-29", "close": 595.99, "volume": 56912.0}, {"date": "2021-02-01", "close": 609.0, "volume": 34130.0}, {"date": "2021-02-02", "close": 637.17, "volume": 46854.0}, {"date": "2021-02-03", "close": 639.43, "volume": 24555.0}, {"date": "2021-02-04", "close": 661.14, "volume": 41471.0}, {"date": "2021-02-05", "close": 663.35, "volume": 32432.0}, {"date": "2021-02-08", "close": 687.29, "volume": 62447.0}, {"date": "2021-02-09", "close": 703.02, "volume": 31388.0}, {"date": "2021-02-10", "close": 724.63, "volume": 76510.0}, {"date": "2021-02-11", "close": 723.09, "volume": 72382.0}, {"date": "2021-02-12", "close": 733.32, "volume": 28347.0}, {"date": "2021-02-16", "close": 746.0, "volume": 43341.0}, {"date": "2021-02-17", "close": 741.05, "volume": 34829.0}, {"date": "2021-02-18", "close": 726.81, "volume": 46432.0}, {"date": "2021-02-19", "close": 764.0, "volume": 40658.0}, {"date": "2021-02-22", "close": 782.2, "volume": 47967.0}, {"date": "2021-02-23", "close": 783.71, "volume": 66395.0}, {"date": "2021-02-24", "close": 779.05, "volume": 71793.0}, {"date": "2021-02-25", "close": 756.94, "volume": 87503.0}, {"date": "2021-02-26", "close": 737.89, "volume": 75346.0}, {"date": "2021-03-01", "close": 777.98, "volume": 55195.0}, {"date": "2021-03-02", "close": 765.84, "volume": 43577.0}, {"date": "2021-03-03", "close": 778.55, "volume": 42573.0}, {"date": "2021-03-04", "close": 752.91, "volume": 65027.0}, {"date": "2021-03-05", "close": 779.27, "volume": 56353.0}, {"date": "2021-03-08", "close": 803.44, "volume": 62709.0}, {"date": "2021-03-09", "close": 799.63, "volume": 65164.0}, {"date": "2021-03-10", "close": 817.83, "volume": 44738.0}, {"date": "2021-03-11", "close": 845.45, "volume": 65993.0}, {"date": "2021-03-12", "close": 860.94, "volume": 92609.0}, {"date": "2021-03-15", "close": 861.52, "volume": 89234.0}, {"date": "2021-03-16", "close": 849.55, "volume": 61544.0}, {"date": "2021-03-17", "close": 853.69, "volume": 50396.0}, {"date": "2021-03-18", "close": 850.02, "volume": 69238.0}, {"date": "2021-03-19", "close": 834.8, "volume": 200379.0}, {"date": "2021-03-22", "close": 805.63, "volume": 40554.0}, {"date": "2021-03-23", "close": 771.77, "volume": 60459.0}, {"date": "2021-03-24", "close": 776.0, "volume": 68396.0}, {"date": "2021-03-25", "close": 820.84, "volume": 59586.0}, {"date": "2021-03-26", "close": 854.53, "volume": 114983.0}, {"date": "2021-03-29", "close": 839.98, "volume": 45143.0}, {"date": "2021-03-30", "close": 852.88, "volume": 78243.0}, {"date": "2021-03-31", "close": 835.77, "volume": 44311.0}, {"date": "2021-04-01", "close": 835.7, "volume": 41888.0}, {"date": "2021-04-05", "close": 841.55, "volume": 44684.0}, {"date": "2021-04-06", "close": 837.93, "volume": 68413.0}, {"date": "2021-04-07", "close": 837.48, "volume": 51282.0}, {"date": "2021-04-08", "close": 843.07, "volume": 53463.0}, {"date": "2021-04-09", "close": 852.64, "volume": 67202.0}, {"date": "2021-04-12", "close": 850.29, "volume": 75745.0}, {"date": "2021-04-13", "close": 816.37, "volume": 64302.0}, {"date": "2021-04-14", "close": 837.44, "volume": 67320.0}, {"date": "2021-04-15", "close": 850.68, "volume": 47615.0}, {"date": "2021-04-16", "close": 857.0, "volume": 47509.0}, {"date": "2021-04-19", "close": 860.89, "volume": 44258.0}, {"date": "2021-04-20", "close": 830.33, "volume": 45240.0}, {"date": "2021-04-21", "close": 851.2, "volume": 41032.0}, {"date": "2021-04-22", "close": 843.33, "volume": 49956.0}, {"date": "2021-04-23", "close": 885.08, "volume": 62194.0}, {"date": "2021-04-26", "close": 879.49, "volume": 29608.0}, {"date": "2021-04-27", "close": 884.99, "volume": 36726.0}, {"date": "2021-04-28", "close": 865.74, "volume": 48464.0}, {"date": "2021-04-29", "close": 859.04, "volume": 61392.0}, {"date": "2021-04-30", "close": 867.46, "volume": 119059.0}, {"date": "2021-05-03", "close": 866.3, "volume": 62307.0}, {"date": "2021-05-04", "close": 870.0, "volume": 56275.0}, {"date": "2021-05-05", "close": 836.08, "volume": 82711.0}, {"date": "2021-05-06", "close": 842.94, "volume": 49055.0}, {"date": "2021-05-07", "close": 857.31, "volume": 41621.0}, {"date": "2021-05-10", "close": 827.29, "volume": 51732.0}, {"date": "2021-05-11", "close": 824.74, "volume": 55395.0}, {"date": "2021-05-12", "close": 808.42, "volume": 63919.0}, {"date": "2021-05-13", "close": 844.46, "volume": 83286.0}, {"date": "2021-05-14", "close": 869.25, "volume": 40448.0}, {"date": "2021-05-17", "close": 869.13, "volume": 26121.0}, {"date": "2021-05-18", "close": 853.98, "volume": 71216.0}, {"date": "2021-05-19", "close": 857.05, "volume": 40774.0}, {"date": "2021-05-20", "close": 849.31, "volume": 38074.0}, {"date": "2021-05-21", "close": 850.77, "volume": 39435.0}, {"date": "2021-05-24", "close": 845.66, "volume": 47842.0}, {"date": "2021-05-25", "close": 848.2, "volume": 90147.0}, {"date": "2021-05-26", "close": 860.81, "volume": 42627.0}, {"date": "2021-05-27", "close": 874.68, "volume": 42038.0}, {"date": "2021-05-28", "close": 860.6, "volume": 30532.0}, {"date": "2021-06-01", "close": 867.0, "volume": 31763.0}, {"date": "2021-06-02", "close": 858.95, "volume": 31248.0}, {"date": "2021-06-03", "close": 867.71, "volume": 47068.0}, {"date": "2021-06-04", "close": 870.22, "volume": 29568.0}, {"date": "2021-06-07", "close": 885.75, "volume": 51023.0}, {"date": "2021-06-08", "close": 892.03, "volume": 37547.0}, {"date": "2021-06-09", "close": 866.71, "volume": 35613.0}, {"date": "2021-06-10", "close": 852.09, "volume": 44086.0}, {"date": "2021-06-11", "close": 857.32, "volume": 30851.0}, {"date": "2021-06-14", "close": 831.27, "volume": 55807.0}, {"date": "2021-06-15", "close": 861.21, "volume": 51315.0}, {"date": "2021-06-16", "close": 873.02, "volume": 57107.0}, {"date": "2021-06-17", "close": 839.51, "volume": 73895.0}, {"date": "2021-06-18", "close": 810.51, "volume": 121892.0}, {"date": "2021-06-21", "close": 848.04, "volume": 70626.0}, {"date": "2021-06-22", "close": 858.15, "volume": 78208.0}, {"date": "2021-06-23", "close": 849.13, "volume": 41631.0}, {"date": "2021-06-24", "close": 856.12, "volume": 46543.0}, {"date": "2021-06-25", "close": 866.35, "volume": 97091.0}, {"date": "2021-06-28", "close": 837.71, "volume": 45939.0}, {"date": "2021-06-29", "close": 835.32, "volume": 53827.0}, {"date": "2021-06-30", "close": 832.74, "volume": 65410.0}, {"date": "2021-07-01", "close": 841.93, "volume": 57854.0}, {"date": "2021-07-02", "close": 817.2, "volume": 42443.0}, {"date": "2021-07-06", "close": 794.34, "volume": 61605.0}, {"date": "2021-07-07", "close": 786.9, "volume": 71579.0}, {"date": "2021-07-08", "close": 769.52, "volume": 60520.0}, {"date": "2021-07-09", "close": 797.18, "volume": 103142.0}, {"date": "2021-07-12", "close": 799.9, "volume": 46856.0}, {"date": "2021-07-13", "close": 788.76, "volume": 117267.0}, {"date": "2021-07-14", "close": 781.9, "volume": 77784.0}, {"date": "2021-07-15", "close": 795.98, "volume": 42888.0}, {"date": "2021-07-16", "close": 771.28, "volume": 39046.0}, {"date": "2021-07-19", "close": 744.8, "volume": 67002.0}, {"date": "2021-07-20", "close": 760.99, "volume": 83224.0}, {"date": "2021-07-21", "close": 779.14, "volume": 55831.0}, {"date": "2021-07-22", "close": 766.36, "volume": 62853.0}, {"date": "2021-07-23", "close": 773.24, "volume": 29400.0}, {"date": "2021-07-26", "close": 781.21, "volume": 45504.0}, {"date": "2021-07-27", "close": 779.17, "volume": 34591.0}, {"date": "2021-07-28", "close": 790.88, "volume": 29282.0}, {"date": "2021-07-29", "close": 795.62, "volume": 41408.0}, {"date": "2021-07-30", "close": 782.59, "volume": 41001.0}, {"date": "2021-08-02", "close": 769.23, "volume": 68088.0}, {"date": "2021-08-03", "close": 790.0, "volume": 47222.0}, {"date": "2021-08-04", "close": 803.81, "volume": 70533.0}, {"date": "2021-08-05", "close": 825.0, "volume": 64295.0}, {"date": "2021-08-06", "close": 858.04, "volume": 86407.0}, {"date": "2021-08-09", "close": 850.11, "volume": 84087.0}, {"date": "2021-08-10", "close": 867.19, "volume": 37967.0}, {"date": "2021-08-11", "close": 884.04, "volume": 36466.0}, {"date": "2021-08-12", "close": 876.47, "volume": 23513.0}, {"date": "2021-08-13", "close": 856.65, "volume": 24864.0}, {"date": "2021-08-16", "close": 849.38, "volume": 33952.0}, {"date": "2021-08-17", "close": 844.5, "volume": 47298.0}, {"date": "2021-08-18", "close": 835.52, "volume": 33487.0}, {"date": "2021-08-19", "close": 828.51, "volume": 38843.0}, {"date": "2021-08-20", "close": 847.42, "volume": 28952.0}, {"date": "2021-08-23", "close": 855.15, "volume": 26950.0}, {"date": "2021-08-24", "close": 861.4, "volume": 40367.0}, {"date": "2021-08-25", "close": 869.48, "volume": 31432.0}, {"date": "2021-08-26", "close": 867.21, "volume": 28567.0}, {"date": "2021-08-27", "close": 895.04, "volume": 33259.0}, {"date": "2021-08-30", "close": 890.16, "volume": 37915.0}, {"date": "2021-08-31", "close": 897.7, "volume": 67556.0}, {"date": "2021-09-01", "close": 903.75, "volume": 46587.0}, {"date": "2021-09-02", "close": 907.04, "volume": 41812.0}, {"date": "2021-09-03", "close": 888.99, "volume": 34837.0}, {"date": "2021-09-07", "close": 891.7, "volume": 80388.0}, {"date": "2021-09-08", "close": 884.82, "volume": 102160.0}, {"date": "2021-09-09", "close": 877.57, "volume": 67506.0}, {"date": "2021-09-10", "close": 864.19, "volume": 69637.0}, {"date": "2021-09-13", "close": 860.5, "volume": 54471.0}, {"date": "2021-09-14", "close": 834.77, "volume": 36643.0}, {"date": "2021-09-15", "close": 828.54, "volume": 50162.0}, {"date": "2021-09-16", "close": 818.99, "volume": 50445.0}, {"date": "2021-09-17", "close": 819.92, "volume": 95833.0}, {"date": "2021-09-20", "close": 813.6, "volume": 47785.0}, {"date": "2021-09-21", "close": 809.6, "volume": 47124.0}, {"date": "2021-09-22", "close": 825.38, "volume": 62445.0}, {"date": "2021-09-23", "close": 844.63, "volume": 65998.0}, {"date": "2021-09-24", "close": 844.55, "volume": 43311.0}, {"date": "2021-09-27", "close": 872.58, "volume": 77071.0}, {"date": "2021-09-28", "close": 870.06, "volume": 69465.0}, {"date": "2021-09-29", "close": 869.82, "volume": 72903.0}, {"date": "2021-09-30", "close": 843.17, "volume": 44110.0}, {"date": "2021-10-01", "close": 862.47, "volume": 72554.0}, {"date": "2021-10-04", "close": 861.11, "volume": 66657.0}, {"date": "2021-10-05", "close": 860.0, "volume": 51308.0}, {"date": "2021-10-06", "close": 847.4, "volume": 63736.0}, {"date": "2021-10-07", "close": 863.27, "volume": 48314.0}, {"date": "2021-10-08", "close": 860.22, "volume": 31851.0}, {"date": "2021-10-11", "close": 847.5, "volume": 37958.0}, {"date": "2021-10-12", "close": 842.4, "volume": 64508.0}, {"date": "2021-10-13", "close": 835.43, "volume": 44990.0}, {"date": "2021-10-14", "close": 858.55, "volume": 42304.0}, {"date": "2021-10-15", "close": 854.27, "volume": 38773.0}, {"date": "2021-10-18", "close": 856.21, "volume": 47800.0}, {"date": "2021-10-19", "close": 834.85, "volume": 126199.0}, {"date": "2021-10-20", "close": 852.65, "volume": 44582.0}, {"date": "2021-10-21", "close": 837.05, "volume": 44462.0}, {"date": "2021-10-22", "close": 844.5, "volume": 55062.0}, {"date": "2021-10-25", "close": 846.49, "volume": 48389.0}, {"date": "2021-10-26", "close": 844.91, "volume": 92618.0}, {"date": "2021-10-27", "close": 819.87, "volume": 110040.0}, {"date": "2021-10-28", "close": 827.5, "volume": 32653.0}, {"date": "2021-10-29", "close": 813.9, "volume": 25347.0}, {"date": "2021-11-01", "close": 847.55, "volume": 54759.0}, {"date": "2021-11-02", "close": 835.0, "volume": 62258.0}, {"date": "2021-11-03", "close": 851.99, "volume": 56075.0}, {"date": "2021-11-04", "close": 838.61, "volume": 55027.0}, {"date": "2021-11-05", "close": 851.18, "volume": 31936.0}, {"date": "2021-11-08", "close": 851.84, "volume": 61155.0}, {"date": "2021-11-09", "close": 836.29, "volume": 54999.0}, {"date": "2021-11-10", "close": 832.59, "volume": 64441.0}, {"date": "2021-11-11", "close": 843.5, "volume": 54338.0}, {"date": "2021-11-12", "close": 836.0, "volume": 61562.0}, {"date": "2021-11-15", "close": 845.52, "volume": 31415.0}, {"date": "2021-11-16", "close": 844.18, "volume": 62430.0}, {"date": "2021-11-17", "close": 823.25, "volume": 59692.0}, {"date": "2021-11-18", "close": 826.44, "volume": 67090.0}, {"date": "2021-11-19", "close": 818.93, "volume": 68770.0}, {"date": "2021-11-22", "close": 870.0, "volume": 90597.0}, {"date": "2021-11-23", "close": 885.55, "volume": 63673.0}, {"date": "2021-11-24", "close": 881.49, "volume": 41544.0}, {"date": "2021-11-26", "close": 836.14, "volume": 40285.0}, {"date": "2021-11-29", "close": 829.59, "volume": 45590.0}, {"date": "2021-11-30", "close": 803.98, "volume": 39377.0}, {"date": "2021-12-01", "close": 785.23, "volume": 43602.0}, {"date": "2021-12-02", "close": 801.64, "volume": 49708.0}, {"date": "2021-12-03", "close": 788.57, "volume": 40363.0}, {"date": "2021-12-06", "close": 803.77, "volume": 53311.0}, {"date": "2021-12-07", "close": 816.1, "volume": 35536.0}, {"date": "2021-12-08", "close": 822.72, "volume": 32634.0}, {"date": "2021-12-09", "close": 815.67, "volume": 28067.0}, {"date": "2021-12-10", "close": 809.01, "volume": 41211.0}, {"date": "2021-12-13", "close": 769.9, "volume": 79832.0}, {"date": "2021-12-14", "close": 772.0, "volume": 39570.0}, {"date": "2021-12-15", "close": 786.98, "volume": 51470.0}, {"date": "2021-12-16", "close": 785.54, "volume": 41681.0}, {"date": "2021-12-17", "close": 766.02, "volume": 112582.0}, {"date": "2021-12-20", "close": 825.0, "volume": 323702.0}, {"date": "2021-12-21", "close": 845.45, "volume": 123963.0}, {"date": "2021-12-22", "close": 857.57, "volume": 92404.0}, {"date": "2021-12-23", "close": 864.35, "volume": 78781.0}, {"date": "2021-12-27", "close": 860.28, "volume": 52370.0}, {"date": "2021-12-28", "close": 851.74, "volume": 64248.0}, {"date": "2021-12-29", "close": 832.8, "volume": 169496.0}, {"date": "2021-12-30", "close": 811.02, "volume": 107130.0}, {"date": "2021-12-31", "close": 829.84, "volume": 142108.0}, {"date": "2022-01-03", "close": 859.76, "volume": 1275816.0}, {"date": "2022-01-04", "close": 884.72, "volume": 397693.0}, {"date": "2022-01-05", "close": 839.01, "volume": 332178.0}, {"date": "2022-01-06", "close": 870.27, "volume": 312798.0}, {"date": "2022-01-07", "close": 906.08, "volume": 209345.0}, {"date": "2022-01-10", "close": 906.0, "volume": 260991.0}, {"date": "2022-01-11", "close": 901.77, "volume": 151128.0}, {"date": "2022-01-12", "close": 903.23, "volume": 97041.0}, {"date": "2022-01-13", "close": 893.09, "volume": 124113.0}, {"date": "2022-01-14", "close": 906.02, "volume": 104700.0}, {"date": "2022-01-18", "close": 905.58, "volume": 161585.0}, {"date": "2022-01-19", "close": 897.89, "volume": 201429.0}, {"date": "2022-01-20", "close": 856.27, "volume": 198118.0}, {"date": "2022-01-21", "close": 830.76, "volume": 123307.0}, {"date": "2022-01-24", "close": 825.77, "volume": 176357.0}, {"date": "2022-01-25", "close": 810.1, "volume": 166547.0}, {"date": "2022-01-26", "close": 761.0, "volume": 465414.0}, {"date": "2022-01-27", "close": 770.06, "volume": 300092.0}, {"date": "2022-01-28", "close": 750.66, "volume": 201559.0}, {"date": "2022-01-31", "close": 779.08, "volume": 243683.0}, {"date": "2022-02-01", "close": 789.95, "volume": 118120.0}, {"date": "2022-02-02", "close": 784.73, "volume": 127145.0}, {"date": "2022-02-03", "close": 770.4, "volume": 90860.0}, {"date": "2022-02-04", "close": 786.69, "volume": 115702.0}, {"date": "2022-02-07", "close": 778.12, "volume": 67044.0}, {"date": "2022-02-08", "close": 807.3, "volume": 139725.0}, {"date": "2022-02-09", "close": 803.01, "volume": 87581.0}, {"date": "2022-02-10", "close": 792.08, "volume": 88212.0}, {"date": "2022-02-11", "close": 770.88, "volume": 90836.0}, {"date": "2022-02-14", "close": 770.0, "volume": 158326.0}, {"date": "2022-02-15", "close": 792.36, "volume": 100161.0}, {"date": "2022-02-16", "close": 788.03, "volume": 63227.0}, {"date": "2022-02-17", "close": 766.02, "volume": 76950.0}, {"date": "2022-02-18", "close": 771.82, "volume": 76140.0}, {"date": "2022-02-22", "close": 763.63, "volume": 94841.0}, {"date": "2022-02-23", "close": 743.74, "volume": 92037.0}, {"date": "2022-02-24", "close": 743.3, "volume": 109930.0}, {"date": "2022-02-25", "close": 781.99, "volume": 83239.0}, {"date": "2022-02-28", "close": 788.45, "volume": 151677.0}, {"date": "2022-03-01", "close": 756.55, "volume": 139387.0}, {"date": "2022-03-02", "close": 778.87, "volume": 104545.0}, {"date": "2022-03-03", "close": 752.99, "volume": 101152.0}, {"date": "2022-03-04", "close": 710.66, "volume": 178545.0}, {"date": "2022-03-07", "close": 662.34, "volume": 214734.0}, {"date": "2022-03-08", "close": 664.33, "volume": 158086.0}, {"date": "2022-03-09", "close": 691.57, "volume": 88902.0}, {"date": "2022-03-10", "close": 707.38, "volume": 124699.0}, {"date": "2022-03-11", "close": 709.33, "volume": 84796.0}, {"date": "2022-03-14", "close": 722.7, "volume": 106167.0}, {"date": "2022-03-15", "close": 726.71, "volume": 82757.0}, {"date": "2022-03-16", "close": 758.13, "volume": 111410.0}, {"date": "2022-03-17", "close": 736.3, "volume": 146615.0}, {"date": "2022-03-18", "close": 742.26, "volume": 273161.0}, {"date": "2022-03-21", "close": 727.6, "volume": 162618.0}, {"date": "2022-03-22", "close": 739.59, "volume": 131434.0}, {"date": "2022-03-23", "close": 717.18, "volume": 101541.0}, {"date": "2022-03-24", "close": 684.07, "volume": 355008.0}, {"date": "2022-03-25", "close": 686.05, "volume": 315933.0}, {"date": "2022-03-28", "close": 696.81, "volume": 128477.0}, {"date": "2022-03-29", "close": 707.09, "volume": 170536.0}, {"date": "2022-03-30", "close": 677.53, "volume": 189978.0}, {"date": "2022-03-31", "close": 665.6, "volume": 178344.0}, {"date": "2022-04-01", "close": 658.23, "volume": 140190.0}, {"date": "2022-04-04", "close": 658.48, "volume": 108710.0}, {"date": "2022-04-05", "close": 644.99, "volume": 138653.0}, {"date": "2022-04-06", "close": 634.69, "volume": 119202.0}, {"date": "2022-04-07", "close": 626.0, "volume": 146200.0}, {"date": "2022-04-08", "close": 634.2, "volume": 110500.0}, {"date": "2022-04-11", "close": 643.51, "volume": 156680.0}, {"date": "2022-04-12", "close": 632.43, "volume": 80658.0}, {"date": "2022-04-13", "close": 643.2, "volume": 55380.0}, {"date": "2022-04-14", "close": 637.86, "volume": 103812.0}, {"date": "2022-04-18", "close": 634.99, "volume": 87169.0}, {"date": "2022-04-19", "close": 656.5, "volume": 91794.0}, {"date": "2022-04-20", "close": 655.9, "volume": 61475.0}, {"date": "2022-04-21", "close": 641.29, "volume": 73153.0}, {"date": "2022-04-22", "close": 629.21, "volume": 92232.0}, {"date": "2022-04-25", "close": 639.5, "volume": 76257.0}, {"date": "2022-04-26", "close": 616.05, "volume": 85373.0}, {"date": "2022-04-27", "close": 620.12, "volume": 123564.0}, {"date": "2022-04-28", "close": 664.66, "volume": 182258.0}, {"date": "2022-04-29", "close": 639.38, "volume": 153228.0}, {"date": "2022-05-02", "close": 649.46, "volume": 110554.0}, {"date": "2022-05-03", "close": 657.08, "volume": 124960.0}, {"date": "2022-05-04", "close": 685.24, "volume": 123045.0}, {"date": "2022-05-05", "close": 662.23, "volume": 84191.0}, {"date": "2022-05-06", "close": 651.6, "volume": 97684.0}, {"date": "2022-05-09", "close": 640.14, "volume": 95123.0}, {"date": "2022-05-10", "close": 643.05, "volume": 125548.0}, {"date": "2022-05-11", "close": 632.66, "volume": 160829.0}, {"date": "2022-05-12", "close": 627.1, "volume": 107871.0}, {"date": "2022-05-13", "close": 646.0, "volume": 74884.0}, {"date": "2022-05-16", "close": 644.52, "volume": 90127.0}, {"date": "2022-05-17", "close": 674.4, "volume": 78145.0}, {"date": "2022-05-18", "close": 658.49, "volume": 111892.0}, {"date": "2022-05-19", "close": 650.28, "volume": 109621.0}, {"date": "2022-05-20", "close": 635.7, "volume": 129369.0}, {"date": "2022-05-23", "close": 656.51, "volume": 90018.0}, {"date": "2022-05-24", "close": 648.72, "volume": 51845.0}, {"date": "2022-05-25", "close": 661.07, "volume": 63782.0}, {"date": "2022-05-26", "close": 682.22, "volume": 64690.0}, {"date": "2022-05-27", "close": 693.83, "volume": 67099.0}, {"date": "2022-05-31", "close": 700.4, "volume": 107639.0}, {"date": "2022-06-01", "close": 693.82, "volume": 86483.0}, {"date": "2022-06-02", "close": 696.01, "volume": 86995.0}, {"date": "2022-06-03", "close": 684.6, "volume": 58338.0}, {"date": "2022-06-06", "close": 687.43, "volume": 49556.0}, {"date": "2022-06-07", "close": 687.77, "volume": 82524.0}, {"date": "2022-06-08", "close": 682.0, "volume": 41553.0}, {"date": "2022-06-09", "close": 665.65, "volume": 53435.0}, {"date": "2022-06-10", "close": 640.94, "volume": 91293.0}, {"date": "2022-06-13", "close": 632.24, "volume": 89549.0}, {"date": "2022-06-14", "close": 622.75, "volume": 61449.0}, {"date": "2022-06-15", "close": 630.17, "volume": 57385.0}, {"date": "2022-06-16", "close": 598.79, "volume": 60423.0}, {"date": "2022-06-17", "close": 618.03, "volume": 138509.0}, {"date": "2022-06-21", "close": 632.15, "volume": 74136.0}, {"date": "2022-06-22", "close": 643.17, "volume": 78942.0}, {"date": "2022-06-23", "close": 649.83, "volume": 103560.0}, {"date": "2022-06-24", "close": 668.84, "volume": 149107.0}, {"date": "2022-06-27", "close": 678.43, "volume": 76550.0}, {"date": "2022-06-28", "close": 674.08, "volume": 75708.0}, {"date": "2022-06-29", "close": 667.9, "volume": 72539.0}, {"date": "2022-06-30", "close": 653.78, "volume": 79185.0}, {"date": "2022-07-01", "close": 672.58, "volume": 60067.0}, {"date": "2022-07-05", "close": 683.71, "volume": 63931.0}, {"date": "2022-07-06", "close": 672.59, "volume": 52209.0}, {"date": "2022-07-07", "close": 688.41, "volume": 69480.0}, {"date": "2022-07-08", "close": 681.95, "volume": 35021.0}, {"date": "2022-07-11", "close": 675.59, "volume": 40237.0}, {"date": "2022-07-12", "close": 680.0, "volume": 66777.0}, {"date": "2022-07-13", "close": 672.13, "volume": 35001.0}, {"date": "2022-07-14", "close": 657.54, "volume": 68301.0}, {"date": "2022-07-15", "close": 681.98, "volume": 60611.0}, {"date": "2022-07-18", "close": 681.28, "volume": 70100.0}, {"date": "2022-07-19", "close": 693.51, "volume": 99916.0}, {"date": "2022-07-20", "close": 695.2, "volume": 67665.0}, {"date": "2022-07-21", "close": 709.86, "volume": 97174.0}, {"date": "2022-07-22", "close": 703.54, "volume": 57063.0}, {"date": "2022-07-25", "close": 717.3, "volume": 67074.0}, {"date": "2022-07-26", "close": 700.72, "volume": 101316.0}, {"date": "2022-07-27", "close": 720.2, "volume": 90172.0}, {"date": "2022-07-28", "close": 740.85, "volume": 157021.0}, {"date": "2022-07-29", "close": 756.68, "volume": 119585.0}, {"date": "2022-08-01", "close": 764.07, "volume": 117579.0}, {"date": "2022-08-02", "close": 768.41, "volume": 129854.0}, {"date": "2022-08-03", "close": 783.46, "volume": 128488.0}, {"date": "2022-08-04", "close": 789.91, "volume": 89521.0}, {"date": "2022-08-05", "close": 798.94, "volume": 130806.0}, {"date": "2022-08-08", "close": 791.89, "volume": 81752.0}, {"date": "2022-08-09", "close": 803.79, "volume": 120021.0}, {"date": "2022-08-10", "close": 818.88, "volume": 121175.0}, {"date": "2022-08-11", "close": 827.5, "volume": 115044.0}, {"date": "2022-08-12", "close": 843.82, "volume": 105801.0}, {"date": "2022-08-15", "close": 851.26, "volume": 137543.0}, {"date": "2022-08-16", "close": 857.19, "volume": 141515.0}, {"date": "2022-08-17", "close": 852.46, "volume": 109687.0}, {"date": "2022-08-18", "close": 851.15, "volume": 86734.0}, {"date": "2022-08-19", "close": 839.78, "volume": 121510.0}, {"date": "2022-08-22", "close": 828.49, "volume": 120971.0}, {"date": "2022-08-23", "close": 821.67, "volume": 111132.0}, {"date": "2022-08-24", "close": 829.21, "volume": 85838.0}, {"date": "2022-08-25", "close": 836.73, "volume": 162687.0}, {"date": "2022-08-26", "close": 813.77, "volume": 88018.0}, {"date": "2022-08-29", "close": 812.22, "volume": 114262.0}, {"date": "2022-08-30", "close": 814.7, "volume": 124589.0}, {"date": "2022-08-31", "close": 811.96, "volume": 144965.0}, {"date": "2022-09-01", "close": 803.75, "volume": 116682.0}, {"date": "2022-09-02", "close": 799.31, "volume": 97894.0}, {"date": "2022-09-06", "close": 797.36, "volume": 115268.0}, {"date": "2022-09-07", "close": 816.87, "volume": 117716.0}, {"date": "2022-09-08", "close": 845.55, "volume": 94607.0}, {"date": "2022-09-09", "close": 846.25, "volume": 68117.0}, {"date": "2022-09-12", "close": 863.75, "volume": 88206.0}, {"date": "2022-09-13", "close": 846.13, "volume": 99321.0}, {"date": "2022-09-14", "close": 858.11, "volume": 79760.0}, {"date": "2022-09-15", "close": 850.13, "volume": 94733.0}, {"date": "2022-09-16", "close": 826.59, "volume": 314761.0}, {"date": "2022-09-19", "close": 852.1, "volume": 110705.0}, {"date": "2022-09-20", "close": 850.0, "volume": 162435.0}, {"date": "2022-09-21", "close": 839.33, "volume": 166630.0}, {"date": "2022-09-22", "close": 817.34, "volume": 133412.0}, {"date": "2022-09-23", "close": 809.08, "volume": 151548.0}, {"date": "2022-09-26", "close": 791.52, "volume": 168878.0}, {"date": "2022-09-27", "close": 790.6, "volume": 164253.0}, {"date": "2022-09-28", "close": 811.46, "volume": 295391.0}, {"date": "2022-09-29", "close": 790.76, "volume": 159899.0}, {"date": "2022-09-30", "close": 797.43, "volume": 126438.0}, {"date": "2022-10-03", "close": 825.44, "volume": 132080.0}, {"date": "2022-10-04", "close": 855.54, "volume": 126533.0}, {"date": "2022-10-05", "close": 852.99, "volume": 140195.0}, {"date": "2022-10-06", "close": 843.46, "volume": 143027.0}, {"date": "2022-10-07", "close": 825.66, "volume": 128736.0}, {"date": "2022-10-10", "close": 831.63, "volume": 124868.0}, {"date": "2022-10-11", "close": 828.19, "volume": 140274.0}, {"date": "2022-10-12", "close": 824.8, "volume": 130463.0}, {"date": "2022-10-13", "close": 853.45, "volume": 139663.0}, {"date": "2022-10-14", "close": 850.12, "volume": 85642.0}, {"date": "2022-10-17", "close": 867.75, "volume": 87907.0}, {"date": "2022-10-18", "close": 873.76, "volume": 116580.0}, {"date": "2022-10-19", "close": 867.09, "volume": 103203.0}, {"date": "2022-10-20", "close": 846.28, "volume": 141780.0}, {"date": "2022-10-21", "close": 846.51, "volume": 254308.0}, {"date": "2022-10-24", "close": 847.46, "volume": 141657.0}, {"date": "2022-10-25", "close": 847.92, "volume": 269008.0}, {"date": "2022-10-26", "close": 854.71, "volume": 191383.0}, {"date": "2022-10-27", "close": 790.3, "volume": 312005.0}, {"date": "2022-10-28", "close": 807.67, "volume": 140198.0}, {"date": "2022-10-31", "close": 822.12, "volume": 151466.0}, {"date": "2022-11-01", "close": 812.8, "volume": 103397.0}, {"date": "2022-11-02", "close": 801.0, "volume": 74739.0}, {"date": "2022-11-03", "close": 810.64, "volume": 94867.0}, {"date": "2022-11-04", "close": 820.23, "volume": 50062.0}, {"date": "2022-11-07", "close": 828.41, "volume": 58868.0}, {"date": "2022-11-08", "close": 843.67, "volume": 73092.0}, {"date": "2022-11-09", "close": 821.9, "volume": 87894.0}, {"date": "2022-11-10", "close": 847.48, "volume": 91355.0}, {"date": "2022-11-11", "close": 832.23, "volume": 103200.0}, {"date": "2022-11-14", "close": 815.85, "volume": 65188.0}, {"date": "2022-11-15", "close": 820.45, "volume": 54800.0}, {"date": "2022-11-16", "close": 790.3, "volume": 88617.0}, {"date": "2022-11-17", "close": 791.24, "volume": 80073.0}, {"date": "2022-11-18", "close": 789.14, "volume": 43301.0}, {"date": "2022-11-21", "close": 800.93, "volume": 60084.0}, {"date": "2022-11-22", "close": 807.74, "volume": 49148.0}, {"date": "2022-11-23", "close": 805.27, "volume": 35864.0}, {"date": "2022-11-25", "close": 812.53, "volume": 27827.0}, {"date": "2022-11-28", "close": 795.45, "volume": 62640.0}, {"date": "2022-11-29", "close": 799.62, "volume": 63404.0}, {"date": "2022-11-30", "close": 816.46, "volume": 145812.0}, {"date": "2022-12-01", "close": 810.2, "volume": 81877.0}, {"date": "2022-12-02", "close": 814.68, "volume": 67936.0}, {"date": "2022-12-05", "close": 797.06, "volume": 216179.0}, {"date": "2022-12-06", "close": 782.5, "volume": 84750.0}, {"date": "2022-12-07", "close": 785.01, "volume": 57253.0}, {"date": "2022-12-08", "close": 789.36, "volume": 78214.0}, {"date": "2022-12-09", "close": 777.43, "volume": 74138.0}, {"date": "2022-12-12", "close": 775.08, "volume": 74492.0}, {"date": "2022-12-13", "close": 758.94, "volume": 117305.0}, {"date": "2022-12-14", "close": 744.82, "volume": 144721.0}, {"date": "2022-12-15", "close": 734.62, "volume": 147361.0}, {"date": "2022-12-16", "close": 729.68, "volume": 292940.0}, {"date": "2022-12-19", "close": 730.18, "volume": 109147.0}, {"date": "2022-12-20", "close": 734.23, "volume": 77605.0}, {"date": "2022-12-21", "close": 747.09, "volume": 59040.0}, {"date": "2022-12-22", "close": 742.4, "volume": 48434.0}, {"date": "2022-12-23", "close": 751.12, "volume": 52987.0}, {"date": "2022-12-27", "close": 750.96, "volume": 44783.0}, {"date": "2022-12-28", "close": 748.08, "volume": 44307.0}, {"date": "2022-12-29", "close": 758.07, "volume": 48545.0}, {"date": "2022-12-30", "close": 758.36, "volume": 69269.0}, {"date": "2023-01-03", "close": 751.42, "volume": 60634.0}, {"date": "2023-01-04", "close": 755.75, "volume": 89066.0}, {"date": "2023-01-05", "close": 755.95, "volume": 59628.0}, {"date": "2023-01-06", "close": 788.06, "volume": 67408.0}, {"date": "2023-01-09", "close": 788.38, "volume": 53263.0}, {"date": "2023-01-10", "close": 801.98, "volume": 67326.0}, {"date": "2023-01-11", "close": 808.66, "volume": 64055.0}, {"date": "2023-01-12", "close": 819.53, "volume": 71484.0}, {"date": "2023-01-13", "close": 830.0, "volume": 52357.0}, {"date": "2023-01-17", "close": 824.0, "volume": 85347.0}, {"date": "2023-01-18", "close": 793.38, "volume": 84845.0}, {"date": "2023-01-19", "close": 790.23, "volume": 105642.0}, {"date": "2023-01-20", "close": 797.22, "volume": 65187.0}, {"date": "2023-01-23", "close": 816.69, "volume": 69239.0}, {"date": "2023-01-24", "close": 799.29, "volume": 49294.0}, {"date": "2023-01-25", "close": 795.06, "volume": 66984.0}, {"date": "2023-01-26", "close": 767.93, "volume": 175715.0}, {"date": "2023-01-27", "close": 769.52, "volume": 80710.0}, {"date": "2023-01-30", "close": 760.5, "volume": 105181.0}, {"date": "2023-01-31", "close": 777.68, "volume": 113442.0}, {"date": "2023-02-01", "close": 780.6, "volume": 88072.0}, {"date": "2023-02-02", "close": 780.16, "volume": 110883.0}, {"date": "2023-02-03", "close": 778.13, "volume": 81372.0}, {"date": "2023-02-06", "close": 778.3, "volume": 62214.0}, {"date": "2023-02-07", "close": 791.35, "volume": 49520.0}, {"date": "2023-02-08", "close": 782.79, "volume": 60087.0}, {"date": "2023-02-09", "close": 767.61, "volume": 73686.0}, {"date": "2023-02-10", "close": 764.19, "volume": 70306.0}, {"date": "2023-02-13", "close": 773.77, "volume": 61868.0}, {"date": "2023-02-14", "close": 768.4, "volume": 60819.0}, {"date": "2023-02-15", "close": 774.12, "volume": 47697.0}, {"date": "2023-02-16", "close": 749.16, "volume": 75497.0}, {"date": "2023-02-17", "close": 761.5, "volume": 83856.0}, {"date": "2023-02-21", "close": 743.7, "volume": 77831.0}, {"date": "2023-02-22", "close": 734.69, "volume": 102598.0}, {"date": "2023-02-23", "close": 742.67, "volume": 94509.0}, {"date": "2023-02-24", "close": 739.56, "volume": 64024.0}, {"date": "2023-02-27", "close": 741.28, "volume": 60173.0}, {"date": "2023-02-28", "close": 733.76, "volume": 159967.0}, {"date": "2023-03-01", "close": 723.74, "volume": 85895.0}, {"date": "2023-03-02", "close": 697.87, "volume": 126835.0}, {"date": "2023-03-03", "close": 702.0, "volume": 86655.0}, {"date": "2023-03-06", "close": 702.71, "volume": 76274.0}, {"date": "2023-03-07", "close": 681.22, "volume": 129994.0}, {"date": "2023-03-08", "close": 679.62, "volume": 67061.0}, {"date": "2023-03-09", "close": 642.67, "volume": 191624.0}, {"date": "2023-03-10", "close": 616.18, "volume": 358779.0}, {"date": "2023-03-13", "close": 588.82, "volume": 303306.0}, {"date": "2023-03-14", "close": 565.8, "volume": 237452.0}, {"date": "2023-03-15", "close": 539.94, "volume": 286524.0}, {"date": "2023-03-16", "close": 547.46, "volume": 353014.0}, {"date": "2023-03-17", "close": 509.06, "volume": 475389.0}, {"date": "2023-03-20", "close": 562.34, "volume": 414551.0}, {"date": "2023-03-21", "close": 589.68, "volume": 327677.0}, {"date": "2023-03-22", "close": 590.16, "volume": 456343.0}, {"date": "2023-03-23", "close": 589.06, "volume": 246851.0}, {"date": "2023-03-24", "close": 582.55, "volume": 237236.0}, {"date": "2023-03-27", "close": 895.61, "volume": 1721400.0}, {"date": "2023-03-28", "close": 916.12, "volume": 615697.0}, {"date": "2023-03-29", "close": 941.27, "volume": 331751.0}, {"date": "2023-03-30", "close": 933.8, "volume": 264477.0}, {"date": "2023-03-31", "close": 973.1, "volume": 399295.0}, {"date": "2023-04-03", "close": 950.79, "volume": 239151.0}, {"date": "2023-04-04", "close": 956.4, "volume": 161068.0}, {"date": "2023-04-05", "close": 996.86, "volume": 359756.0}, {"date": "2023-04-06", "close": 998.86, "volume": 232982.0}, {"date": "2023-04-10", "close": 993.73, "volume": 150544.0}, {"date": "2023-04-11", "close": 983.2, "volume": 144356.0}, {"date": "2023-04-12", "close": 976.65, "volume": 145516.0}, {"date": "2023-04-13", "close": 989.29, "volume": 162960.0}, {"date": "2023-04-14", "close": 976.98, "volume": 94824.0}, {"date": "2023-04-17", "close": 997.99, "volume": 150546.0}, {"date": "2023-04-18", "close": 1013.85, "volume": 188732.0}, {"date": "2023-04-19", "close": 1063.4, "volume": 201343.0}, {"date": "2023-04-20", "close": 1040.04, "volume": 185203.0}, {"date": "2023-04-21", "close": 1035.67, "volume": 184976.0}, {"date": "2023-04-24", "close": 1016.44, "volume": 148162.0}, {"date": "2023-04-25", "close": 990.06, "volume": 193724.0}, {"date": "2023-04-26", "close": 1001.19, "volume": 188862.0}, {"date": "2023-04-27", "close": 999.1, "volume": 123180.0}, {"date": "2023-04-28", "close": 1007.18, "volume": 177294.0}, {"date": "2023-05-01", "close": 1015.06, "volume": 158776.0}, {"date": "2023-05-02", "close": 993.62, "volume": 209132.0}, {"date": "2023-05-03", "close": 999.14, "volume": 138139.0}, {"date": "2023-05-04", "close": 957.52, "volume": 255500.0}, {"date": "2023-05-05", "close": 1003.73, "volume": 201412.0}, {"date": "2023-05-08", "close": 1090.19, "volume": 276982.0}, {"date": "2023-05-09", "close": 1093.86, "volume": 183530.0}, {"date": "2023-05-10", "close": 1175.35, "volume": 422111.0}, {"date": "2023-05-11", "close": 1233.89, "volume": 298065.0}, {"date": "2023-05-12", "close": 1236.18, "volume": 218228.0}, {"date": "2023-05-15", "close": 1265.96, "volume": 211123.0}, {"date": "2023-05-16", "close": 1261.33, "volume": 149642.0}, {"date": "2023-05-17", "close": 1318.71, "volume": 232854.0}, {"date": "2023-05-18", "close": 1321.11, "volume": 220996.0}, {"date": "2023-05-19", "close": 1306.03, "volume": 116297.0}, {"date": "2023-05-22", "close": 1306.87, "volume": 165406.0}, {"date": "2023-05-23", "close": 1298.26, "volume": 160575.0}, {"date": "2023-05-24", "close": 1292.74, "volume": 167805.0}, {"date": "2023-05-25", "close": 1268.29, "volume": 128900.0}, {"date": "2023-05-26", "close": 1273.15, "volume": 109550.0}, {"date": "2023-05-30", "close": 1269.14, "volume": 134031.0}, {"date": "2023-05-31", "close": 1247.2, "volume": 171312.0}, {"date": "2023-06-01", "close": 1269.83, "volume": 101804.0}, {"date": "2023-06-02", "close": 1298.03, "volume": 86008.0}, {"date": "2023-06-05", "close": 1256.66, "volume": 131352.0}, {"date": "2023-06-06", "close": 1288.71, "volume": 122404.0}, {"date": "2023-06-07", "close": 1276.62, "volume": 115109.0}, {"date": "2023-06-08", "close": 1283.46, "volume": 79104.0}, {"date": "2023-06-09", "close": 1284.97, "volume": 67076.0}, {"date": "2023-06-12", "close": 1268.63, "volume": 152736.0}, {"date": "2023-06-13", "close": 1304.9, "volume": 125904.0}, {"date": "2023-06-14", "close": 1280.7, "volume": 130873.0}, {"date": "2023-06-15", "close": 1298.64, "volume": 111556.0}, {"date": "2023-06-16", "close": 1282.99, "volume": 182282.0}, {"date": "2023-06-20", "close": 1275.74, "volume": 74504.0}, {"date": "2023-06-21", "close": 1252.17, "volume": 97487.0}, {"date": "2023-06-22", "close": 1219.53, "volume": 101319.0}, {"date": "2023-06-23", "close": 1208.38, "volume": 140499.0}, {"date": "2023-06-26", "close": 1189.18, "volume": 126670.0}, {"date": "2023-06-27", "close": 1183.76, "volume": 98577.0}, {"date": "2023-06-28", "close": 1225.28, "volume": 94726.0}, {"date": "2023-06-29", "close": 1273.36, "volume": 93181.0}, {"date": "2023-06-30", "close": 1283.45, "volume": 85295.0}, {"date": "2023-07-03", "close": 1290.61, "volume": 41291.0}, {"date": "2023-07-05", "close": 1277.05, "volume": 73437.0}, {"date": "2023-07-06", "close": 1264.04, "volume": 54166.0}, {"date": "2023-07-07", "close": 1284.88, "volume": 64680.0}, {"date": "2023-07-10", "close": 1286.0, "volume": 57588.0}, {"date": "2023-07-11", "close": 1280.86, "volume": 99701.0}, {"date": "2023-07-12", "close": 1297.24, "volume": 87549.0}, {"date": "2023-07-13", "close": 1311.43, "volume": 72528.0}, {"date": "2023-07-14", "close": 1317.77, "volume": 88698.0}, {"date": "2023-07-17", "close": 1364.0, "volume": 95452.0}, {"date": "2023-07-18", "close": 1367.35, "volume": 68214.0}, {"date": "2023-07-19", "close": 1374.37, "volume": 89644.0}, {"date": "2023-07-20", "close": 1372.39, "volume": 76000.0}, {"date": "2023-07-21", "close": 1365.52, "volume": 48814.0}, {"date": "2023-07-24", "close": 1386.73, "volume": 64814.0}, {"date": "2023-07-25", "close": 1385.35, "volume": 48165.0}, {"date": "2023-07-26", "close": 1414.46, "volume": 55224.0}, {"date": "2023-07-27", "close": 1420.8, "volume": 130666.0}, {"date": "2023-07-28", "close": 1429.28, "volume": 83410.0}, {"date": "2023-07-31", "close": 1431.3, "volume": 104070.0}, {"date": "2023-08-01", "close": 1424.15, "volume": 99181.0}, {"date": "2023-08-02", "close": 1421.32, "volume": 90700.0}, {"date": "2023-08-03", "close": 1492.43, "volume": 161034.0}, {"date": "2023-08-04", "close": 1470.04, "volume": 109779.0}, {"date": "2023-08-07", "close": 1512.07, "volume": 64527.0}, {"date": "2023-08-08", "close": 1488.5, "volume": 67062.0}, {"date": "2023-08-09", "close": 1456.5, "volume": 59244.0}, {"date": "2023-08-10", "close": 1465.02, "volume": 33101.0}, {"date": "2023-08-11", "close": 1469.63, "volume": 37384.0}, {"date": "2023-08-14", "close": 1460.67, "volume": 50301.0}, {"date": "2023-08-15", "close": 1429.24, "volume": 83101.0}, {"date": "2023-08-16", "close": 1403.97, "volume": 46929.0}, {"date": "2023-08-17", "close": 1392.6, "volume": 50275.0}, {"date": "2023-08-18", "close": 1394.58, "volume": 53400.0}, {"date": "2023-08-21", "close": 1385.66, "volume": 64013.0}, {"date": "2023-08-22", "close": 1355.87, "volume": 97987.0}, {"date": "2023-08-23", "close": 1375.42, "volume": 56264.0}, {"date": "2023-08-24", "close": 1369.46, "volume": 55766.0}, {"date": "2023-08-25", "close": 1361.68, "volume": 48799.0}, {"date": "2023-08-28", "close": 1365.69, "volume": 48759.0}, {"date": "2023-08-29", "close": 1392.37, "volume": 56812.0}, {"date": "2023-08-30", "close": 1362.91, "volume": 82317.0}, {"date": "2023-08-31", "close": 1360.4, "volume": 84138.0}, {"date": "2023-09-01", "close": 1369.15, "volume": 67869.0}, {"date": "2023-09-05", "close": 1339.15, "volume": 65714.0}, {"date": "2023-09-06", "close": 1326.5, "volume": 60086.0}, {"date": "2023-09-07", "close": 1323.77, "volume": 61305.0}, {"date": "2023-09-08", "close": 1326.54, "volume": 42336.0}, {"date": "2023-09-11", "close": 1326.89, "volume": 43395.0}, {"date": "2023-09-12", "close": 1352.21, "volume": 49391.0}, {"date": "2023-09-13", "close": 1344.68, "volume": 40775.0}, {"date": "2023-09-14", "close": 1356.24, "volume": 47134.0}, {"date": "2023-09-15", "close": 1317.86, "volume": 196209.0}, {"date": "2023-09-18", "close": 1337.48, "volume": 67895.0}, {"date": "2023-09-19", "close": 1352.88, "volume": 55279.0}, {"date": "2023-09-20", "close": 1377.39, "volume": 92862.0}, {"date": "2023-09-21", "close": 1380.0, "volume": 67724.0}, {"date": "2023-09-22", "close": 1370.14, "volume": 40695.0}, {"date": "2023-09-25", "close": 1381.07, "volume": 54227.0}, {"date": "2023-09-26", "close": 1349.24, "volume": 73527.0}, {"date": "2023-09-27", "close": 1368.59, "volume": 59445.0}, {"date": "2023-09-28", "close": 1370.6, "volume": 28477.0}, {"date": "2023-09-29", "close": 1380.1, "volume": 80941.0}, {"date": "2023-10-02", "close": 1335.29, "volume": 76892.0}, {"date": "2023-10-03", "close": 1290.13, "volume": 51808.0}, {"date": "2023-10-04", "close": 1330.98, "volume": 41108.0}, {"date": "2023-10-05", "close": 1355.46, "volume": 53756.0}, {"date": "2023-10-06", "close": 1354.1, "volume": 48523.0}, {"date": "2023-10-09", "close": 1356.1, "volume": 37723.0}, {"date": "2023-10-10", "close": 1385.0, "volume": 59453.0}, {"date": "2023-10-11", "close": 1390.13, "volume": 35588.0}, {"date": "2023-10-12", "close": 1347.98, "volume": 65561.0}, {"date": "2023-10-13", "close": 1351.28, "volume": 41953.0}, {"date": "2023-10-16", "close": 1387.74, "volume": 53493.0}, {"date": "2023-10-17", "close": 1379.36, "volume": 65252.0}, {"date": "2023-10-18", "close": 1356.43, "volume": 50994.0}, {"date": "2023-10-19", "close": 1355.77, "volume": 57167.0}, {"date": "2023-10-20", "close": 1308.66, "volume": 87587.0}, {"date": "2023-10-23", "close": 1302.48, "volume": 42824.0}, {"date": "2023-10-24", "close": 1307.75, "volume": 75868.0}, {"date": "2023-10-25", "close": 1301.67, "volume": 90957.0}, {"date": "2023-10-26", "close": 1414.47, "volume": 135101.0}, {"date": "2023-10-27", "close": 1348.52, "volume": 95698.0}, {"date": "2023-10-30", "close": 1388.79, "volume": 50845.0}, {"date": "2023-10-31", "close": 1380.74, "volume": 78036.0}, {"date": "2023-11-01", "close": 1356.12, "volume": 65632.0}, {"date": "2023-11-02", "close": 1390.0, "volume": 62829.0}, {"date": "2023-11-03", "close": 1434.98, "volume": 56796.0}, {"date": "2023-11-06", "close": 1428.26, "volume": 53580.0}, {"date": "2023-11-07", "close": 1408.33, "volume": 53812.0}, {"date": "2023-11-08", "close": 1399.27, "volume": 39543.0}, {"date": "2023-11-09", "close": 1385.33, "volume": 29652.0}, {"date": "2023-11-10", "close": 1405.47, "volume": 26525.0}, {"date": "2023-11-13", "close": 1407.4, "volume": 36025.0}, {"date": "2023-11-14", "close": 1427.23, "volume": 96780.0}, {"date": "2023-11-15", "close": 1478.33, "volume": 88785.0}, {"date": "2023-11-16", "close": 1450.8, "volume": 90296.0}, {"date": "2023-11-17", "close": 1460.11, "volume": 57027.0}, {"date": "2023-11-20", "close": 1455.12, "volume": 69765.0}, {"date": "2023-11-21", "close": 1435.67, "volume": 70430.0}, {"date": "2023-11-22", "close": 1419.38, "volume": 59786.0}, {"date": "2023-11-24", "close": 1435.4, "volume": 37469.0}, {"date": "2023-11-27", "close": 1449.11, "volume": 79302.0}, {"date": "2023-11-28", "close": 1424.34, "volume": 62914.0}, {"date": "2023-11-29", "close": 1442.37, "volume": 44309.0}, {"date": "2023-11-30", "close": 1467.89, "volume": 74972.0}, {"date": "2023-12-01", "close": 1485.79, "volume": 63024.0}, {"date": "2023-12-04", "close": 1477.16, "volume": 67475.0}, {"date": "2023-12-05", "close": 1451.7, "volume": 49868.0}, {"date": "2023-12-06", "close": 1414.8, "volume": 93424.0}, {"date": "2023-12-07", "close": 1429.38, "volume": 66728.0}, {"date": "2023-12-08", "close": 1446.47, "volume": 48139.0}, {"date": "2023-12-11", "close": 1423.53, "volume": 62651.0}, {"date": "2023-12-12", "close": 1440.0, "volume": 129764.0}, {"date": "2023-12-13", "close": 1476.09, "volume": 115126.0}, {"date": "2023-12-14", "close": 1437.48, "volume": 152756.0}, {"date": "2023-12-15", "close": 1430.73, "volume": 143504.0}, {"date": "2023-12-18", "close": 1430.29, "volume": 113307.0}, {"date": "2023-12-19", "close": 1441.34, "volume": 87787.0}, {"date": "2023-12-20", "close": 1408.97, "volume": 88215.0}, {"date": "2023-12-21", "close": 1419.55, "volume": 65852.0}, {"date": "2023-12-22", "close": 1431.24, "volume": 51209.0}, {"date": "2023-12-26", "close": 1444.28, "volume": 44507.0}, {"date": "2023-12-27", "close": 1431.45, "volume": 68905.0}, {"date": "2023-12-28", "close": 1437.68, "volume": 50299.0}, {"date": "2023-12-29", "close": 1418.97, "volume": 54274.0}, {"date": "2024-01-02", "close": 1438.85, "volume": 67640.0}, {"date": "2024-01-03", "close": 1401.31, "volume": 56155.0}, {"date": "2024-01-04", "close": 1388.35, "volume": 90751.0}, {"date": "2024-01-05", "close": 1384.23, "volume": 85675.0}, {"date": "2024-01-08", "close": 1419.96, "volume": 71897.0}, {"date": "2024-01-09", "close": 1390.52, "volume": 81661.0}, {"date": "2024-01-10", "close": 1401.25, "volume": 64449.0}, {"date": "2024-01-11", "close": 1398.57, "volume": 64423.0}, {"date": "2024-01-12", "close": 1393.38, "volume": 64070.0}, {"date": "2024-01-16", "close": 1379.69, "volume": 62601.0}, {"date": "2024-01-17", "close": 1373.91, "volume": 53137.0}, {"date": "2024-01-18", "close": 1385.41, "volume": 51560.0}, {"date": "2024-01-19", "close": 1409.68, "volume": 67340.0}, {"date": "2024-01-22", "close": 1435.8, "volume": 66304.0}, {"date": "2024-01-23", "close": 1448.86, "volume": 96062.0}, {"date": "2024-01-24", "close": 1423.62, "volume": 97234.0}, {"date": "2024-01-25", "close": 1412.41, "volume": 126881.0}, {"date": "2024-01-26", "close": 1490.18, "volume": 141820.0}, {"date": "2024-01-29", "close": 1484.83, "volume": 103849.0}, {"date": "2024-01-30", "close": 1536.97, "volume": 128211.0}, {"date": "2024-01-31", "close": 1510.0, "volume": 167659.0}, {"date": "2024-02-01", "close": 1485.77, "volume": 163989.0}, {"date": "2024-02-02", "close": 1519.65, "volume": 124616.0}, {"date": "2024-02-05", "close": 1534.43, "volume": 95025.0}, {"date": "2024-02-06", "close": 1483.05, "volume": 110042.0}, {"date": "2024-02-07", "close": 1484.03, "volume": 80885.0}, {"date": "2024-02-08", "close": 1478.12, "volume": 39308.0}, {"date": "2024-02-09", "close": 1494.81, "volume": 42673.0}, {"date": "2024-02-12", "close": 1492.01, "volume": 48463.0}, {"date": "2024-02-13", "close": 1479.9, "volume": 80819.0}, {"date": "2024-02-14", "close": 1492.94, "volume": 53383.0}, {"date": "2024-02-15", "close": 1533.91, "volume": 52542.0}, {"date": "2024-02-16", "close": 1514.99, "volume": 57085.0}, {"date": "2024-02-20", "close": 1510.06, "volume": 97649.0}, {"date": "2024-02-21", "close": 1523.19, "volume": 84280.0}, {"date": "2024-02-22", "close": 1521.15, "volume": 62518.0}, {"date": "2024-02-23", "close": 1534.6, "volume": 49490.0}, {"date": "2024-02-26", "close": 1569.0, "volume": 95274.0}, {"date": "2024-02-27", "close": 1590.13, "volume": 80615.0}, {"date": "2024-02-28", "close": 1566.29, "volume": 59615.0}, {"date": "2024-02-29", "close": 1573.81, "volume": 132241.0}, {"date": "2024-03-01", "close": 1567.65, "volume": 80106.0}, {"date": "2024-03-04", "close": 1561.8, "volume": 142636.0}, {"date": "2024-03-05", "close": 1601.15, "volume": 102378.0}, {"date": "2024-03-06", "close": 1572.06, "volume": 91346.0}, {"date": "2024-03-07", "close": 1566.81, "volume": 70643.0}, {"date": "2024-03-08", "close": 1553.6, "volume": 61141.0}, {"date": "2024-03-11", "close": 1505.75, "volume": 104482.0}, {"date": "2024-03-12", "close": 1548.86, "volume": 79487.0}, {"date": "2024-03-13", "close": 1549.47, "volume": 88066.0}, {"date": "2024-03-14", "close": 1531.0, "volume": 81215.0}, {"date": "2024-03-15", "close": 1542.9, "volume": 98116.0}, {"date": "2024-03-18", "close": 1549.44, "volume": 58855.0}, {"date": "2024-03-19", "close": 1548.0, "volume": 148457.0}, {"date": "2024-03-20", "close": 1580.87, "volume": 65553.0}, {"date": "2024-03-21", "close": 1613.63, "volume": 93914.0}, {"date": "2024-03-22", "close": 1600.23, "volume": 57153.0}, {"date": "2024-03-25", "close": 1603.54, "volume": 38296.0}, {"date": "2024-03-26", "close": 1599.75, "volume": 33352.0}, {"date": "2024-03-27", "close": 1616.88, "volume": 49935.0}, {"date": "2024-03-28", "close": 1635.0, "volume": 93538.0}, {"date": "2024-04-01", "close": 1606.87, "volume": 51387.0}, {"date": "2024-04-02", "close": 1601.04, "volume": 101611.0}, {"date": "2024-04-03", "close": 1581.3, "volume": 39744.0}, {"date": "2024-04-04", "close": 1578.8, "volume": 143442.0}, {"date": "2024-04-05", "close": 1594.57, "volume": 84602.0}, {"date": "2024-04-08", "close": 1632.25, "volume": 79885.0}, {"date": "2024-04-09", "close": 1605.66, "volume": 72249.0}, {"date": "2024-04-10", "close": 1607.61, "volume": 65254.0}, {"date": "2024-04-11", "close": 1601.0, "volume": 74673.0}, {"date": "2024-04-12", "close": 1569.17, "volume": 63053.0}, {"date": "2024-04-15", "close": 1537.6, "volume": 65465.0}, {"date": "2024-04-16", "close": 1532.51, "volume": 66554.0}, {"date": "2024-04-17", "close": 1550.0, "volume": 57842.0}, {"date": "2024-04-18", "close": 1551.91, "volume": 65761.0}, {"date": "2024-04-19", "close": 1567.36, "volume": 65460.0}, {"date": "2024-04-22", "close": 1622.75, "volume": 62042.0}, {"date": "2024-04-23", "close": 1622.72, "volume": 76015.0}, {"date": "2024-04-24", "close": 1639.63, "volume": 77987.0}, {"date": "2024-04-25", "close": 1800.35, "volume": 170431.0}, {"date": "2024-04-26", "close": 1754.5, "volume": 107438.0}, {"date": "2024-04-29", "close": 1707.48, "volume": 104316.0}, {"date": "2024-04-30", "close": 1686.76, "volume": 95239.0}, {"date": "2024-05-01", "close": 1675.99, "volume": 105651.0}, {"date": "2024-05-02", "close": 1713.5, "volume": 90149.0}, {"date": "2024-05-03", "close": 1710.0, "volume": 62387.0}, {"date": "2024-05-06", "close": 1725.83, "volume": 80588.0}, {"date": "2024-05-07", "close": 1712.33, "volume": 73214.0}, {"date": "2024-05-08", "close": 1731.92, "volume": 65789.0}, {"date": "2024-05-09", "close": 1732.92, "volume": 66458.0}, {"date": "2024-05-10", "close": 1736.9, "volume": 57309.0}, {"date": "2024-05-13", "close": 1742.85, "volume": 61800.0}, {"date": "2024-05-14", "close": 1738.09, "volume": 85589.0}, {"date": "2024-05-15", "close": 1721.84, "volume": 82385.0}, {"date": "2024-05-16", "close": 1757.29, "volume": 81126.0}, {"date": "2024-05-17", "close": 1767.54, "volume": 70233.0}, {"date": "2024-05-20", "close": 1763.45, "volume": 76348.0}, {"date": "2024-05-21", "close": 1777.41, "volume": 79975.0}, {"date": "2024-05-22", "close": 1780.14, "volume": 85991.0}, {"date": "2024-05-23", "close": 1748.2, "volume": 87483.0}, {"date": "2024-05-24", "close": 1781.25, "volume": 69873.0}, {"date": "2024-05-28", "close": 1778.15, "volume": 75746.0}, {"date": "2024-05-29", "close": 1743.77, "volume": 70899.0}, {"date": "2024-05-30", "close": 1725.0, "volume": 111861.0}, {"date": "2024-05-31", "close": 1698.43, "volume": 413665.0}, {"date": "2024-06-03", "close": 1692.99, "volume": 79451.0}, {"date": "2024-06-04", "close": 1669.72, "volume": 53653.0}, {"date": "2024-06-05", "close": 1689.19, "volume": 66563.0}, {"date": "2024-06-06", "close": 1695.63, "volume": 99272.0}, {"date": "2024-06-07", "close": 1688.8, "volume": 103536.0}, {"date": "2024-06-10", "close": 1670.84, "volume": 66468.0}, {"date": "2024-06-11", "close": 1646.49, "volume": 80351.0}, {"date": "2024-06-12", "close": 1662.3, "volume": 90709.0}, {"date": "2024-06-13", "close": 1641.49, "volume": 42404.0}, {"date": "2024-06-14", "close": 1631.83, "volume": 36921.0}, {"date": "2024-06-17", "close": 1650.81, "volume": 43452.0}, {"date": "2024-06-18", "close": 1639.71, "volume": 64087.0}, {"date": "2024-06-20", "close": 1652.46, "volume": 77083.0}, {"date": "2024-06-21", "close": 1646.12, "volume": 108677.0}, {"date": "2024-06-24", "close": 1640.93, "volume": 61430.0}, {"date": "2024-06-25", "close": 1633.85, "volume": 51212.0}, {"date": "2024-06-26", "close": 1649.07, "volume": 74642.0}, {"date": "2024-06-27", "close": 1679.46, "volume": 52520.0}, {"date": "2024-06-28", "close": 1683.61, "volume": 172177.0}, {"date": "2024-07-01", "close": 1697.56, "volume": 73440.0}, {"date": "2024-07-02", "close": 1728.2, "volume": 98687.0}, {"date": "2024-07-03", "close": 1716.1, "volume": 41332.0}, {"date": "2024-07-05", "close": 1692.55, "volume": 87065.0}, {"date": "2024-07-08", "close": 1685.92, "volume": 41254.0}, {"date": "2024-07-09", "close": 1720.09, "volume": 51673.0}, {"date": "2024-07-10", "close": 1743.19, "volume": 40713.0}, {"date": "2024-07-11", "close": 1747.39, "volume": 38857.0}, {"date": "2024-07-12", "close": 1748.9, "volume": 40841.0}, {"date": "2024-07-15", "close": 1775.67, "volume": 57951.0}, {"date": "2024-07-16", "close": 1831.1, "volume": 121858.0}, {"date": "2024-07-17", "close": 1834.48, "volume": 69868.0}, {"date": "2024-07-18", "close": 1832.69, "volume": 76258.0}, {"date": "2024-07-19", "close": 1832.79, "volume": 85465.0}, {"date": "2024-07-22", "close": 1844.4, "volume": 82107.0}, {"date": "2024-07-23", "close": 1873.11, "volume": 123480.0}, {"date": "2024-07-24", "close": 1862.27, "volume": 75239.0}, {"date": "2024-07-25", "close": 2051.05, "volume": 247010.0}, {"date": "2024-07-26", "close": 2110.45, "volume": 163482.0}, {"date": "2024-07-29", "close": 2095.84, "volume": 136903.0}, {"date": "2024-07-30", "close": 2128.51, "volume": 148554.0}, {"date": "2024-07-31", "close": 2087.69, "volume": 136556.0}, {"date": "2024-08-01", "close": 2073.4, "volume": 141145.0}, {"date": "2024-08-02", "close": 1957.66, "volume": 108964.0}, {"date": "2024-08-05", "close": 1889.34, "volume": 120277.0}, {"date": "2024-08-06", "close": 1901.24, "volume": 91537.0}, {"date": "2024-08-07", "close": 1920.86, "volume": 123002.0}, {"date": "2024-08-08", "close": 1961.49, "volume": 99238.0}, {"date": "2024-08-09", "close": 1974.15, "volume": 67240.0}, {"date": "2024-08-12", "close": 1961.8, "volume": 90757.0}, {"date": "2024-08-13", "close": 1997.0, "volume": 130956.0}, {"date": "2024-08-14", "close": 1999.61, "volume": 116855.0}, {"date": "2024-08-15", "close": 2048.43, "volume": 105323.0}, {"date": "2024-08-16", "close": 2048.29, "volume": 68454.0}, {"date": "2024-08-19", "close": 2023.5, "volume": 68376.0}, {"date": "2024-08-20", "close": 1999.35, "volume": 51545.0}, {"date": "2024-08-21", "close": 1969.75, "volume": 70009.0}, {"date": "2024-08-22", "close": 1993.65, "volume": 61524.0}, {"date": "2024-08-23", "close": 2015.05, "volume": 114497.0}, {"date": "2024-08-26", "close": 1950.8, "volume": 110127.0}, {"date": "2024-08-27", "close": 1960.58, "volume": 75114.0}, {"date": "2024-08-28", "close": 1978.09, "volume": 54584.0}, {"date": "2024-08-29", "close": 1991.97, "volume": 65774.0}, {"date": "2024-08-30", "close": 2030.7, "volume": 73304.0}, {"date": "2024-09-03", "close": 2007.85, "volume": 80618.0}, {"date": "2024-09-04", "close": 1975.09, "volume": 58634.0}, {"date": "2024-09-05", "close": 1952.42, "volume": 57044.0}, {"date": "2024-09-06", "close": 1898.1, "volume": 91381.0}, {"date": "2024-09-09", "close": 1900.68, "volume": 86351.0}, {"date": "2024-09-10", "close": 1825.97, "volume": 142144.0}, {"date": "2024-09-11", "close": 1819.6, "volume": 80522.0}, {"date": "2024-09-12", "close": 1825.45, "volume": 70207.0}, {"date": "2024-09-13", "close": 1832.68, "volume": 135053.0}, {"date": "2024-09-16", "close": 1871.32, "volume": 67645.0}, {"date": "2024-09-17", "close": 1915.14, "volume": 70870.0}, {"date": "2024-09-18", "close": 1898.95, "volume": 93373.0}, {"date": "2024-09-19", "close": 1939.57, "volume": 77742.0}, {"date": "2024-09-20", "close": 1965.18, "volume": 132107.0}, {"date": "2024-09-23", "close": 1955.89, "volume": 159782.0}, {"date": "2024-09-24", "close": 1856.96, "volume": 171585.0}, {"date": "2024-09-25", "close": 1837.49, "volume": 95480.0}, {"date": "2024-09-26", "close": 1876.68, "volume": 139154.0}, {"date": "2024-09-27", "close": 1845.53, "volume": 58426.0}, {"date": "2024-09-30", "close": 1840.95, "volume": 102586.0}, {"date": "2024-10-01", "close": 1818.78, "volume": 83950.0}, {"date": "2024-10-02", "close": 1827.23, "volume": 68680.0}, {"date": "2024-10-03", "close": 1862.71, "volume": 79837.0}, {"date": "2024-10-04", "close": 1950.12, "volume": 94468.0}, {"date": "2024-10-07", "close": 1945.48, "volume": 74267.0}, {"date": "2024-10-08", "close": 1939.9, "volume": 62623.0}, {"date": "2024-10-09", "close": 1974.84, "volume": 59946.0}, {"date": "2024-10-10", "close": 1996.73, "volume": 60789.0}, {"date": "2024-10-11", "close": 2021.1, "volume": 70305.0}, {"date": "2024-10-14", "close": 2035.43, "volume": 57347.0}, {"date": "2024-10-15", "close": 2026.58, "volume": 57684.0}, {"date": "2024-10-16", "close": 2043.81, "volume": 63418.0}, {"date": "2024-10-17", "close": 2085.27, "volume": 64429.0}, {"date": "2024-10-18", "close": 2115.01, "volume": 62784.0}, {"date": "2024-10-21", "close": 2059.01, "volume": 56691.0}, {"date": "2024-10-22", "close": 2081.0, "volume": 62487.0}, {"date": "2024-10-23", "close": 2082.6, "volume": 80727.0}, {"date": "2024-10-24", "close": 1879.94, "volume": 305601.0}, {"date": "2024-10-25", "close": 1881.83, "volume": 133780.0}, {"date": "2024-10-28", "close": 1926.03, "volume": 83759.0}, {"date": "2024-10-29", "close": 1941.86, "volume": 115068.0}, {"date": "2024-10-30", "close": 1974.07, "volume": 87240.0}, {"date": "2024-10-31", "close": 1937.35, "volume": 85870.0}, {"date": "2024-11-01", "close": 1926.77, "volume": 76168.0}, {"date": "2024-11-04", "close": 1905.96, "volume": 71965.0}, {"date": "2024-11-05", "close": 1921.51, "volume": 67821.0}, {"date": "2024-11-06", "close": 2272.62, "volume": 268042.0}, {"date": "2024-11-07", "close": 2172.87, "volume": 125305.0}, {"date": "2024-11-08", "close": 2165.65, "volume": 78960.0}, {"date": "2024-11-11", "close": 2193.07, "volume": 101140.0}, {"date": "2024-11-12", "close": 2175.45, "volume": 109693.0}, {"date": "2024-11-13", "close": 2163.07, "volume": 60287.0}, {"date": "2024-11-14", "close": 2152.02, "volume": 82152.0}, {"date": "2024-11-15", "close": 2200.46, "volume": 63438.0}, {"date": "2024-11-18", "close": 2194.42, "volume": 79202.0}, {"date": "2024-11-19", "close": 2217.73, "volume": 87867.0}, {"date": "2024-11-20", "close": 2258.67, "volume": 114242.0}, {"date": "2024-11-21", "close": 2324.23, "volume": 92742.0}, {"date": "2024-11-22", "close": 2353.08, "volume": 93166.0}, {"date": "2024-11-25", "close": 2341.02, "volume": 178087.0}, {"date": "2024-11-26", "close": 2325.96, "volume": 81736.0}, {"date": "2024-11-27", "close": 2308.48, "volume": 52279.0}, {"date": "2024-11-29", "close": 2295.0, "volume": 67738.0}, {"date": "2024-12-02", "close": 2223.21, "volume": 118742.0}, {"date": "2024-12-03", "close": 2209.89, "volume": 108009.0}, {"date": "2024-12-04", "close": 2197.92, "volume": 84782.0}, {"date": "2024-12-05", "close": 2195.63, "volume": 55367.0}, {"date": "2024-12-06", "close": 2196.6, "volume": 53977.0}, {"date": "2024-12-09", "close": 2152.41, "volume": 92175.0}, {"date": "2024-12-10", "close": 2121.05, "volume": 82637.0}, {"date": "2024-12-11", "close": 2097.67, "volume": 123075.0}, {"date": "2024-12-12", "close": 2074.88, "volume": 73832.0}, {"date": "2024-12-13", "close": 2086.91, "volume": 56224.0}, {"date": "2024-12-16", "close": 2123.44, "volume": 89489.0}, {"date": "2024-12-17", "close": 2107.94, "volume": 141218.0}, {"date": "2024-12-18", "close": 2029.36, "volume": 80025.0}, {"date": "2024-12-19", "close": 2070.94, "volume": 121169.0}, {"date": "2024-12-20", "close": 2130.51, "volume": 160969.0}, {"date": "2024-12-23", "close": 2127.96, "volume": 48953.0}, {"date": "2024-12-24", "close": 2152.98, "volume": 30598.0}, {"date": "2024-12-26", "close": 2153.14, "volume": 43789.0}, {"date": "2024-12-27", "close": 2132.44, "volume": 41546.0}, {"date": "2024-12-30", "close": 2112.93, "volume": 63991.0}, {"date": "2024-12-31", "close": 2113.02, "volume": 51208.0}, {"date": "2025-01-02", "close": 2102.56, "volume": 48540.0}, {"date": "2025-01-03", "close": 2150.62, "volume": 48213.0}, {"date": "2025-01-06", "close": 2149.75, "volume": 92823.0}, {"date": "2025-01-07", "close": 2116.86, "volume": 85498.0}, {"date": "2025-01-08", "close": 2094.0, "volume": 51712.0}, {"date": "2025-01-10", "close": 2063.8, "volume": 69680.0}, {"date": "2025-01-13", "close": 2085.61, "volume": 67924.0}, {"date": "2025-01-14", "close": 2140.0, "volume": 56991.0}, {"date": "2025-01-15", "close": 2152.52, "volume": 85812.0}, {"date": "2025-01-16", "close": 2156.01, "volume": 59960.0}, {"date": "2025-01-17", "close": 2188.94, "volume": 51697.0}, {"date": "2025-01-21", "close": 2231.14, "volume": 76312.0}, {"date": "2025-01-22", "close": 2218.11, "volume": 68937.0}, {"date": "2025-01-23", "close": 2216.49, "volume": 107185.0}, {"date": "2025-01-24", "close": 2225.0, "volume": 151278.0}, {"date": "2025-01-27", "close": 2182.3, "volume": 125345.0}, {"date": "2025-01-28", "close": 2179.18, "volume": 109036.0}, {"date": "2025-01-29", "close": 2199.94, "volume": 68369.0}, {"date": "2025-01-30", "close": 2218.3, "volume": 56065.0}, {"date": "2025-01-31", "close": 2204.69, "volume": 41405.0}, {"date": "2025-02-03", "close": 2142.01, "volume": 64536.0}, {"date": "2025-02-04", "close": 2149.72, "volume": 44758.0}, {"date": "2025-02-05", "close": 2172.79, "volume": 48232.0}, {"date": "2025-02-06", "close": 2210.47, "volume": 48297.0}, {"date": "2025-02-07", "close": 2218.4, "volume": 65466.0}, {"date": "2025-02-10", "close": 2154.57, "volume": 58313.0}, {"date": "2025-02-11", "close": 2155.94, "volume": 49186.0}, {"date": "2025-02-12", "close": 2125.31, "volume": 42244.0}, {"date": "2025-02-13", "close": 2107.02, "volume": 72735.0}, {"date": "2025-02-14", "close": 2141.49, "volume": 34868.0}, {"date": "2025-02-18", "close": 2165.51, "volume": 72884.0}, {"date": "2025-02-19", "close": 2156.78, "volume": 51445.0}, {"date": "2025-02-20", "close": 2117.11, "volume": 52538.0}, {"date": "2025-02-21", "close": 2049.25, "volume": 72498.0}, {"date": "2025-02-24", "close": 2025.02, "volume": 48445.0}, {"date": "2025-02-25", "close": 1993.74, "volume": 65727.0}, {"date": "2025-02-26", "close": 2024.41, "volume": 52772.0}, {"date": "2025-02-27", "close": 2035.88, "volume": 52257.0}, {"date": "2025-02-28", "close": 2048.06, "volume": 70633.0}, {"date": "2025-03-03", "close": 1989.62, "volume": 61250.0}, {"date": "2025-03-04", "close": 1901.91, "volume": 94234.0}, {"date": "2025-03-05", "close": 1891.67, "volume": 83193.0}, {"date": "2025-03-06", "close": 1847.81, "volume": 66925.0}, {"date": "2025-03-07", "close": 1869.6, "volume": 89163.0}, {"date": "2025-03-10", "close": 1731.74, "volume": 193412.0}, {"date": "2025-03-11", "close": 1728.36, "volume": 126621.0}, {"date": "2025-03-12", "close": 1755.93, "volume": 115357.0}, {"date": "2025-03-13", "close": 1738.71, "volume": 78062.0}, {"date": "2025-03-14", "close": 1807.49, "volume": 84680.0}, {"date": "2025-03-17", "close": 1836.66, "volume": 71748.0}, {"date": "2025-03-18", "close": 1835.15, "volume": 52383.0}, {"date": "2025-03-19", "close": 1881.93, "volume": 109637.0}, {"date": "2025-03-20", "close": 1842.96, "volume": 142802.0}, {"date": "2025-03-21", "close": 1851.2, "volume": 136163.0}, {"date": "2025-03-24", "close": 1883.23, "volume": 107258.0}, {"date": "2025-03-25", "close": 1892.29, "volume": 150702.0}, {"date": "2025-03-26", "close": 1877.75, "volume": 78886.0}, {"date": "2025-03-27", "close": 1880.07, "volume": 71486.0}, {"date": "2025-03-28", "close": 1835.1, "volume": 77973.0}, {"date": "2025-03-31", "close": 1854.12, "volume": 123178.0}, {"date": "2025-04-01", "close": 1823.47, "volume": 71249.0}, {"date": "2025-04-02", "close": 1859.58, "volume": 92306.0}, {"date": "2025-04-03", "close": 1632.06, "volume": 146099.0}, {"date": "2025-04-04", "close": 1571.21, "volume": 259720.0}, {"date": "2025-04-07", "close": 1606.17, "volume": 209679.0}, {"date": "2025-04-08", "close": 1561.69, "volume": 184828.0}, {"date": "2025-04-09", "close": 1736.33, "volume": 151951.0}, {"date": "2025-04-10", "close": 1639.64, "volume": 163030.0}, {"date": "2025-04-11", "close": 1657.49, "volume": 95960.0}, {"date": "2025-04-14", "close": 1673.22, "volume": 71873.0}, {"date": "2025-04-15", "close": 1697.92, "volume": 99403.0}, {"date": "2025-04-16", "close": 1691.76, "volume": 68164.0}, {"date": "2025-04-17", "close": 1716.62, "volume": 59744.0}, {"date": "2025-04-21", "close": 1684.73, "volume": 76699.0}, {"date": "2025-04-22", "close": 1734.53, "volume": 85152.0}, {"date": "2025-04-23", "close": 1772.04, "volume": 112775.0}, {"date": "2025-04-24", "close": 1790.65, "volume": 133597.0}, {"date": "2025-04-25", "close": 1779.26, "volume": 82706.0}, {"date": "2025-04-28", "close": 1772.21, "volume": 72963.0}, {"date": "2025-04-29", "close": 1793.05, "volume": 48570.0}, {"date": "2025-04-30", "close": 1779.14, "volume": 77469.0}, {"date": "2025-05-01", "close": 1781.47, "volume": 67772.0}, {"date": "2025-05-02", "close": 1831.32, "volume": 83400.0}, {"date": "2025-05-05", "close": 1843.29, "volume": 75994.0}, {"date": "2025-05-06", "close": 1778.04, "volume": 211466.0}, {"date": "2025-05-07", "close": 1794.69, "volume": 110140.0}, {"date": "2025-05-08", "close": 1830.22, "volume": 92920.0}, {"date": "2025-05-09", "close": 1841.6, "volume": 43487.0}, {"date": "2025-05-12", "close": 1940.3, "volume": 102263.0}, {"date": "2025-05-13", "close": 1955.12, "volume": 77901.0}, {"date": "2025-05-14", "close": 1962.92, "volume": 64769.0}, {"date": "2025-05-15", "close": 1966.55, "volume": 54022.0}, {"date": "2025-05-16", "close": 1953.58, "volume": 59231.0}, {"date": "2025-05-19", "close": 1937.79, "volume": 42434.0}, {"date": "2025-05-20", "close": 1918.2, "volume": 60390.0}, {"date": "2025-05-21", "close": 1841.77, "volume": 73137.0}, {"date": "2025-05-22", "close": 1841.04, "volume": 70032.0}, {"date": "2025-05-23", "close": 1822.27, "volume": 45012.0}, {"date": "2025-05-27", "close": 1853.57, "volume": 106444.0}, {"date": "2025-05-28", "close": 1833.89, "volume": 56812.0}, {"date": "2025-05-29", "close": 1844.25, "volume": 111882.0}, {"date": "2025-05-30", "close": 1848.88, "volume": 164290.0}, {"date": "2025-06-02", "close": 1799.5, "volume": 85243.0}, {"date": "2025-06-03", "close": 1842.86, "volume": 76069.0}, {"date": "2025-06-04", "close": 1828.49, "volume": 54961.0}, {"date": "2025-06-05", "close": 1814.09, "volume": 53348.0}, {"date": "2025-06-06", "close": 1856.28, "volume": 51036.0}, {"date": "2025-06-09", "close": 1831.72, "volume": 83866.0}, {"date": "2025-06-10", "close": 1861.3, "volume": 72217.0}, {"date": "2025-06-11", "close": 1871.02, "volume": 83697.0}, {"date": "2025-06-12", "close": 1841.27, "volume": 114923.0}, {"date": "2025-06-13", "close": 1818.68, "volume": 70915.0}, {"date": "2025-06-16", "close": 1816.89, "volume": 59196.0}, {"date": "2025-06-17", "close": 1808.5, "volume": 59498.0}, {"date": "2025-06-18", "close": 1845.31, "volume": 77260.0}, {"date": "2025-06-20", "close": 1870.32, "volume": 159879.0}, {"date": "2025-06-23", "close": 1889.51, "volume": 75780.0}, {"date": "2025-06-24", "close": 1908.42, "volume": 82673.0}, {"date": "2025-06-25", "close": 1911.75, "volume": 70486.0}, {"date": "2025-06-26", "close": 1959.99, "volume": 60934.0}, {"date": "2025-06-27", "close": 1956.86, "volume": 200891.0}, {"date": "2025-06-30", "close": 1956.47, "volume": 77777.0}, {"date": "2025-07-01", "close": 2043.31, "volume": 99922.0}, {"date": "2025-07-02", "close": 2073.905, "volume": 71518.0}, {"date": "2025-07-03", "close": 2088.73, "volume": 45360.0}, {"date": "2025-07-07", "close": 2077.97, "volume": 57507.0}, {"date": "2025-07-08", "close": 2066.2, "volume": 80416.0}, {"date": "2025-07-09", "close": 2097.23, "volume": 83202.0}, {"date": "2025-07-10", "close": 2131.69, "volume": 83377.0}, {"date": "2025-07-11", "close": 2117.62, "volume": 78371.0}, {"date": "2025-07-14", "close": 2152.88, "volume": 65357.0}, {"date": "2025-07-15", "close": 2080.86, "volume": 69840.0}, {"date": "2025-07-16", "close": 2084.48, "volume": 69019.0}, {"date": "2025-07-17", "close": 2113.8, "volume": 69893.0}, {"date": "2025-07-18", "close": 2123.59, "volume": 59266.0}, {"date": "2025-07-21", "close": 2114.26, "volume": 51796.0}, {"date": "2025-07-22", "close": 2134.48, "volume": 92340.0}, {"date": "2025-07-23", "close": 2158.23, "volume": 53170.0}, {"date": "2025-07-24", "close": 2113.83, "volume": 115429.0}, {"date": "2025-07-25", "close": 2096.04, "volume": 97295.0}, {"date": "2025-07-28", "close": 2050.04, "volume": 93911.0}, {"date": "2025-07-29", "close": 2031.9, "volume": 73631.0}, {"date": "2025-07-30", "close": 2017.02, "volume": 131023.0}, {"date": "2025-07-31", "close": 1994.76, "volume": 87186.0}, {"date": "2025-08-01", "close": 1912.64, "volume": 119140.0}, {"date": "2025-08-04", "close": 1883.83, "volume": 115483.0}, {"date": "2025-08-05", "close": 1862.62, "volume": 174947.0}, {"date": "2025-08-06", "close": 1848.75, "volume": 165785.0}, {"date": "2025-08-07", "close": 1820.85, "volume": 233447.0}, {"date": "2025-08-08", "close": 1828.13, "volume": 286362.0}, {"date": "2025-08-11", "close": 1848.93, "volume": 138065.0}, {"date": "2025-08-12", "close": 1883.0, "volume": 94920.0}, {"date": "2025-08-13", "close": 1904.74, "volume": 138449.0}, {"date": "2025-08-14", "close": 1925.24, "volume": 123477.0}, {"date": "2025-08-15", "close": 1871.35, "volume": 118531.0}, {"date": "2025-08-18", "close": 1930.72, "volume": 178920.0}, {"date": "2025-08-19", "close": 1901.42, "volume": 182498.0}, {"date": "2025-08-20", "close": 1931.34, "volume": 115801.0}, {"date": "2025-08-21", "close": 1937.63, "volume": 149343.0}, {"date": "2025-08-22", "close": 1987.99, "volume": 155185.0}, {"date": "2025-08-25", "close": 1968.48, "volume": 131368.0}, {"date": "2025-08-26", "close": 1998.32, "volume": 103732.0}, {"date": "2025-08-27", "close": 2032.56, "volume": 191722.0}, {"date": "2025-08-28", "close": 2003.45, "volume": 213219.0}, {"date": "2025-08-29", "close": 1983.91, "volume": 148796.0}, {"date": "2025-09-02", "close": 1987.45, "volume": 90646.0}, {"date": "2025-09-03", "close": 1986.12, "volume": 99323.0}, {"date": "2025-09-04", "close": 2010.11, "volume": 109443.0}, {"date": "2025-09-05", "close": 1925.26, "volume": 152023.0}, {"date": "2025-09-08", "close": 1946.76, "volume": 116021.0}, {"date": "2025-09-09", "close": 1945.95, "volume": 151984.0}, {"date": "2025-09-10", "close": 1946.65, "volume": 138573.0}, {"date": "2025-09-11", "close": 1964.43, "volume": 183126.0}, {"date": "2025-09-12", "close": 1974.8, "volume": 119898.0}, {"date": "2025-09-15", "close": 1910.7, "volume": 198091.0}, {"date": "2025-09-16", "close": 1865.8, "volume": 187383.0}, {"date": "2025-09-17", "close": 1882.83, "volume": 205412.0}, {"date": "2025-09-18", "close": 1895.96, "volume": 204626.0}, {"date": "2025-09-19", "close": 1866.88, "volume": 279289.0}, {"date": "2025-09-22", "close": 1850.42, "volume": 149162.0}, {"date": "2025-09-23", "close": 1849.67, "volume": 234687.0}, {"date": "2025-09-24", "close": 1835.09, "volume": 226386.0}, {"date": "2025-09-25", "close": 1864.3, "volume": 179781.0}, {"date": "2025-09-26", "close": 1850.38, "volume": 227682.0}, {"date": "2025-09-29", "close": 1797.8, "volume": 259226.0}, {"date": "2025-09-30", "close": 1789.16, "volume": 138704.0}, {"date": "2025-10-01", "close": 1759.77, "volume": 162445.0}, {"date": "2025-10-02", "close": 1742.68, "volume": 198032.0}, {"date": "2025-10-03", "close": 1762.68, "volume": 189087.0}, {"date": "2025-10-06", "close": 1759.68, "volume": 173560.0}, {"date": "2025-10-07", "close": 1768.43, "volume": 113726.0}, {"date": "2025-10-08", "close": 1756.2, "volume": 123738.0}, {"date": "2025-10-09", "close": 1776.47, "volume": 157506.0}, {"date": "2025-10-10", "close": 1701.73, "volume": 133330.0}, {"date": "2025-10-13", "close": 1733.6, "volume": 108163.0}, {"date": "2025-10-14", "close": 1788.09, "volume": 110578.0}, {"date": "2025-10-15", "close": 1746.26, "volume": 106141.0}, {"date": "2025-10-16", "close": 1638.68, "volume": 189965.0}, {"date": "2025-10-17", "close": 1695.0, "volume": 140636.0}, {"date": "2025-10-20", "close": 1746.03, "volume": 105618.0}, {"date": "2025-10-21", "close": 1758.89, "volume": 145213.0}, {"date": "2025-10-22", "close": 1742.49, "volume": 190148.0}, {"date": "2025-10-23", "close": 1751.52, "volume": 144285.0}, {"date": "2025-10-24", "close": 1775.21, "volume": 132253.0}, {"date": "2025-10-27", "close": 1786.1, "volume": 107295.0}, {"date": "2025-10-28", "close": 1755.94, "volume": 90392.0}, {"date": "2025-10-29", "close": 1785.89, "volume": 141832.0}, {"date": "2025-10-30", "close": 1778.5, "volume": 104583.0}, {"date": "2025-10-31", "close": 1824.82, "volume": 156720.0}, {"date": "2025-11-03", "close": 1822.71, "volume": 96678.0}, {"date": "2025-11-04", "close": 1806.63, "volume": 57927.0}, {"date": "2025-11-05", "close": 1801.23, "volume": 62770.0}, {"date": "2025-11-06", "close": 1800.21, "volume": 75506.0}, {"date": "2025-11-07", "close": 1818.84, "volume": 72135.0}, {"date": "2025-11-10", "close": 1814.41, "volume": 59506.0}, {"date": "2025-11-11", "close": 1817.34, "volume": 64598.0}, {"date": "2025-11-12", "close": 1832.48, "volume": 55316.0}, {"date": "2025-11-13", "close": 1824.98, "volume": 70676.0}, {"date": "2025-11-14", "close": 1845.3, "volume": 136016.0}, {"date": "2025-11-17", "close": 1789.22, "volume": 100432.0}, {"date": "2025-11-18", "close": 1798.01, "volume": 145748.0}, {"date": "2025-11-19", "close": 1829.88, "volume": 82883.0}, {"date": "2025-11-20", "close": 1822.03, "volume": 107624.0}, {"date": "2025-11-21", "close": 1868.49, "volume": 121959.0}, {"date": "2025-11-24", "close": 1855.58, "volume": 122788.0}, {"date": "2025-11-25", "close": 1877.8, "volume": 143698.0}, {"date": "2025-11-26", "close": 1889.85, "volume": 78344.0}, {"date": "2025-11-28", "close": 1877.89, "volume": 43637.0}, {"date": "2025-12-01", "close": 1901.17, "volume": 87047.0}, {"date": "2025-12-02", "close": 1905.02, "volume": 47900.0}, {"date": "2025-12-03", "close": 1938.27, "volume": 106657.0}, {"date": "2025-12-04", "close": 1961.18, "volume": 79719.0}, {"date": "2025-12-05", "close": 1971.82, "volume": 68387.0}, {"date": "2025-12-08", "close": 1970.16, "volume": 86220.0}, {"date": "2025-12-09", "close": 1971.18, "volume": 80270.0}, {"date": "2025-12-10", "close": 2056.54, "volume": 135730.0}, {"date": "2025-12-11", "close": 2082.09, "volume": 78570.0}, {"date": "2025-12-12", "close": 2055.52, "volume": 68949.0}, {"date": "2025-12-15", "close": 2074.86, "volume": 96474.0}, {"date": "2025-12-16", "close": 2091.85, "volume": 126508.0}, {"date": "2025-12-17", "close": 2111.59, "volume": 91471.0}, {"date": "2025-12-18", "close": 2107.16, "volume": 108306.0}, {"date": "2025-12-19", "close": 2134.99, "volume": 140422.0}, {"date": "2025-12-22", "close": 2167.0, "volume": 71745.0}, {"date": "2025-12-23", "close": 2168.13, "volume": 58691.0}, {"date": "2025-12-24", "close": 2183.12, "volume": 34254.0}, {"date": "2025-12-26", "close": 2180.48, "volume": 49417.0}, {"date": "2025-12-29", "close": 2164.17, "volume": 47319.0}, {"date": "2025-12-30", "close": 2160.26, "volume": 67013.0}, {"date": "2025-12-31", "close": 2146.18, "volume": 96311.0}, {"date": "2026-01-02", "close": 2158.64, "volume": 60213.0}, {"date": "2026-01-05", "close": 2182.61, "volume": 87488.0}, {"date": "2026-01-06", "close": 2190.12, "volume": 89361.0}, {"date": "2026-01-07", "close": 2166.03, "volume": 64781.0}, {"date": "2026-01-08", "close": 2177.72, "volume": 63080.0}, {"date": "2026-01-09", "close": 2175.19, "volume": 65630.0}, {"date": "2026-01-12", "close": 2160.92, "volume": 81584.0}, {"date": "2026-01-13", "close": 2163.09, "volume": 69325.0}, {"date": "2026-01-14", "close": 2161.26, "volume": 89135.0}, {"date": "2026-01-15", "close": 2160.13, "volume": 76508.0}, {"date": "2026-01-16", "close": 2169.35, "volume": 77469.0}, {"date": "2026-01-20", "close": 2124.35, "volume": 118243.0}, {"date": "2026-01-21", "close": 2182.73, "volume": 151984.0}, {"date": "2026-01-22", "close": 2203.53, "volume": 142089.0}, {"date": "2026-01-23", "close": 2016.56, "volume": 289537.0}, {"date": "2026-01-26", "close": 2014.66, "volume": 149333.0}, {"date": "2026-01-27", "close": 2000.82, "volume": 107930.0}, {"date": "2026-01-28", "close": 1980.05, "volume": 85598.0}, {"date": "2026-01-29", "close": 2032.76, "volume": 100683.0}, {"date": "2026-01-30", "close": 2069.57, "volume": 100631.0}, {"date": "2026-02-02", "close": 2097.35, "volume": 82536.0}, {"date": "2026-02-03", "close": 2043.97, "volume": 132349.0}, {"date": "2026-02-04", "close": 2114.14, "volume": 107970.0}, {"date": "2026-02-05", "close": 2122.95, "volume": 93539.0}, {"date": "2026-02-06", "close": 2160.99, "volume": 78068.0}, {"date": "2026-02-09", "close": 2154.5, "volume": 68084.0}, {"date": "2026-02-10", "close": 2156.13, "volume": 109577.0}, {"date": "2026-02-11", "close": 2101.95, "volume": 78086.0}, {"date": "2026-02-12", "close": 2003.76, "volume": 249529.0}, {"date": "2026-02-13", "close": 2005.87, "volume": 97198.0}, {"date": "2026-02-17", "close": 1990.69, "volume": 88172.0}, {"date": "2026-02-18", "close": 2060.02, "volume": 72896.0}, {"date": "2026-02-19", "close": 2045.3, "volume": 49157.0}, {"date": "2026-02-20", "close": 2016.58, "volume": 148689.0}, {"date": "2026-02-23", "close": 1965.72, "volume": 121858.0}, {"date": "2026-02-24", "close": 1981.02, "volume": 82070.0}, {"date": "2026-02-25", "close": 1995.7, "volume": 120447.0}, {"date": "2026-02-26", "close": 2001.11, "volume": 83267.0}, {"date": "2026-02-27", "close": 1898.15, "volume": 161393.0}, {"date": "2026-03-02", "close": 1950.0, "volume": 113419.0}, {"date": "2026-03-03", "close": 1973.18, "volume": 106165.0}, {"date": "2026-03-04", "close": 1972.87, "volume": 97795.0}, {"date": "2026-03-05", "close": 1942.17, "volume": 135832.0}, {"date": "2026-03-06", "close": 1892.44, "volume": 132916.0}, {"date": "2026-03-09", "close": 1907.53, "volume": 121394.0}, {"date": "2026-03-10", "close": 1912.46, "volume": 124759.0}, {"date": "2026-03-11", "close": 1858.82, "volume": 152571.0}, {"date": "2026-03-12", "close": 1822.91, "volume": 113640.0}, {"date": "2026-03-13", "close": 1768.04, "volume": 160714.0}, {"date": "2026-03-16", "close": 1766.01, "volume": 115075.0}, {"date": "2026-03-17", "close": 1788.28, "volume": 82426.0}, {"date": "2026-03-18", "close": 1776.79, "volume": 102334.0}, {"date": "2026-03-19", "close": 1803.23, "volume": 111721.0}, {"date": "2026-03-20", "close": 1822.39, "volume": 114719.0}, {"date": "2026-03-23", "close": 1856.53, "volume": 113292.0}, {"date": "2026-03-24", "close": 1857.42, "volume": 129426.0}, {"date": "2026-03-25", "close": 1874.89, "volume": 120717.0}, {"date": "2026-03-26", "close": 1896.78, "volume": 92381.0}, {"date": "2026-03-27", "close": 1835.67, "volume": 90824.0}, {"date": "2026-03-30", "close": 1847.0, "volume": 127407.0}, {"date": "2026-03-31", "close": 1884.66, "volume": 100625.0}, {"date": "2026-04-01", "close": 1894.38, "volume": 66357.0}, {"date": "2026-04-02", "close": 1906.63, "volume": 60614.0}, {"date": "2026-04-06", "close": 1928.01, "volume": 51889.0}, {"date": "2026-04-07", "close": 1920.96, "volume": 55221.0}, {"date": "2026-04-08", "close": 1956.63, "volume": 104192.0}, {"date": "2026-04-09", "close": 1998.29, "volume": 83631.0}, {"date": "2026-04-10", "close": 1989.75, "volume": 74470.0}, {"date": "2026-04-13", "close": 2000.81, "volume": 53605.0}, {"date": "2026-04-14", "close": 1990.98, "volume": 71287.0}, {"date": "2026-04-15", "close": 1987.01, "volume": 50049.0}, {"date": "2026-04-16", "close": 1981.53, "volume": 46374.0}, {"date": "2026-04-17", "close": 2030.16, "volume": 69052.0}, {"date": "2026-04-20", "close": 2061.48, "volume": 59034.0}, {"date": "2026-04-21", "close": 2053.9, "volume": 78851.0}, {"date": "2026-04-22", "close": 2045.85, "volume": 84757.0}, {"date": "2026-04-23", "close": 1976.37, "volume": 130045.0}, {"date": "2026-04-24", "close": 1931.94, "volume": 93344.0}, {"date": "2026-04-27", "close": 1973.53, "volume": 81590.0}, {"date": "2026-04-28", "close": 1983.39, "volume": 70327.0}, {"date": "2026-04-29", "close": 1972.41, "volume": 54534.0}, {"date": "2026-04-30", "close": 1983.82, "volume": 58141.0}, {"date": "2026-05-01", "close": 1985.39, "volume": 40141.0}, {"date": "2026-05-04", "close": 1954.45, "volume": 34113.0}, {"date": "2026-05-05", "close": 2002.14, "volume": 41132.0}, {"date": "2026-05-06", "close": 1991.33, "volume": 66801.0}, {"date": "2026-05-07", "close": 1953.42, "volume": 77719.0}, {"date": "2026-05-08", "close": 1951.93, "volume": 46373.0}, {"date": "2026-05-11", "close": 1919.94, "volume": 46392.0}, {"date": "2026-05-12", "close": 1918.69, "volume": 56560.0}, {"date": "2026-05-13", "close": 1909.53, "volume": 59339.0}, {"date": "2026-05-14", "close": 1937.55, "volume": 67061.0}, {"date": "2026-05-15", "close": 1928.39, "volume": 44937.0}, {"date": "2026-05-18", "close": 1942.36, "volume": 47553.0}, {"date": "2026-05-19", "close": 1926.74, "volume": 77804.0}, {"date": "2026-05-20", "close": 1972.77, "volume": 61860.0}, {"date": "2026-05-21", "close": 1989.48, "volume": 47776.0}, {"date": "2026-05-22", "close": 1991.55, "volume": 83433.0}, {"date": "2026-05-26", "close": 1996.92, "volume": 54032.0}, {"date": "2026-05-27", "close": 1993.08, "volume": 53380.0}, {"date": "2026-05-28", "close": 2009.03, "volume": 64099.0}, {"date": "2026-05-29", "close": 1990.51, "volume": 124113.0}, {"date": "2026-06-01", "close": 1939.71, "volume": 75801.0}, {"date": "2026-06-02", "close": 1996.43, "volume": 58075.0}, {"date": "2026-06-03", "close": 1955.08, "volume": 59670.0}, {"date": "2026-06-04", "close": 2047.32, "volume": 79554.0}, {"date": "2026-06-05", "close": 2075.1, "volume": 73236.0}, {"date": "2026-06-08", "close": 2074.25, "volume": 95358.0}, {"date": "2026-06-09", "close": 2100.68, "volume": 78114.0}, {"date": "2026-06-10", "close": 2112.87, "volume": 64656.0}, {"date": "2026-06-11", "close": 2117.01, "volume": 60256.0}, {"date": "2026-06-12", "close": 2108.61, "volume": 113831.0}, {"date": "2026-06-15", "close": 2068.75, "volume": 110773.0}, {"date": "2026-06-16", "close": 2094.87, "volume": 102729.0}, {"date": "2026-06-17", "close": 2089.82, "volume": 116248.0}, {"date": "2026-06-18", "close": 2071.62, "volume": 200202.0}, {"date": "2026-06-22", "close": 2084.99, "volume": 70640.0}, {"date": "2026-06-23", "close": 2111.14, "volume": 68469.0}, {"date": "2026-06-24", "close": 2117.29, "volume": 58683.0}, {"date": "2026-06-25", "close": 2089.21, "volume": 87424.0}, {"date": "2026-06-26", "close": 2078.93, "volume": 139505.0}, {"date": "2026-06-29", "close": 2079.65, "volume": 107476.0}, {"date": "2026-06-30", "close": 2080.79, "volume": 73219.0}, {"date": "2026-07-01", "close": 2121.63, "volume": 101287.0}, {"date": "2026-07-02", "close": 2082.99, "volume": 59775.0}, {"date": "2026-07-06", "close": 2117.35, "volume": 53739.0}, {"date": "2026-07-07", "close": 2092.43, "volume": 92097.0}, {"date": "2026-07-08", "close": 2044.62, "volume": 77183.0}, {"date": "2026-07-09", "close": 2083.0, "volume": 89361.0}, {"date": "2026-07-10", "close": 2092.59, "volume": 83878.0}, {"date": "2026-07-13", "close": 2106.06, "volume": 85958.0}, {"date": "2026-07-14", "close": 2062.25, "volume": 86653.0}, {"date": "2026-07-15", "close": 2070.62, "volume": 95828.0}, {"date": "2026-07-16", "close": 2156.45, "volume": 116796.0}, {"date": "2026-07-17", "close": 2122.13, "volume": 71331.0}, {"date": "2026-07-20", "close": 2076.28, "volume": 105268.0}, {"date": "2026-07-21", "close": 2071.16, "volume": 68903.0}, {"date": "2026-07-22", "close": 2077.57, "volume": 66584.0}, {"date": "2026-07-23", "close": 2212.77, "volume": 204570.0}, {"date": "2026-07-24", "close": 2160.65, "volume": 82857.0}, {"date": "2026-07-27", "close": 2137.36, "volume": 65147.0}, {"date": "2026-07-28", "close": 2198.0, "volume": 78755.0}, {"date": "2026-07-29", "close": 2171.89, "volume": 57745.0}, {"date": "2026-07-30", "close": 2156.23, "volume": 50390.0}, {"date": "2026-07-31", "close": 2186.65, "volume": 69313.0}, {"date": "2026-08-03", "close": 2218.44, "volume": 53647.0}, {"date": "2026-08-04", "close": 2251.82, "volume": 66535.0}, {"date": "2026-08-05", "close": 2226.98, "volume": 64483.0}, {"date": "2026-08-06", "close": 2237.51, "volume": 39230.0}, {"date": "2026-08-07", "close": 2218.49, "volume": 41177.0}, {"date": "2026-08-10", "close": 2233.35, "volume": 39520.0}, {"date": "2026-08-11", "close": 2253.13, "volume": 52983.0}, {"date": "2026-08-12", "close": 2271.31, "volume": 45661.0}, {"date": "2026-08-13", "close": 2268.09, "volume": 52223.0}, {"date": "2026-08-14", "close": 2291.33, "volume": 37484.0}, {"date": "2026-08-17", "close": 2248.18, "volume": 53203.0}, {"date": "2026-08-18", "close": 2207.67, "volume": 55072.0}, {"date": "2026-08-19", "close": 2170.72, "volume": 49281.0}], "refreshing": true}