{"ticker": "FIVE", "overview": {"cik": "1177609", "ticker": "FIVE", "name": "FIVE BELOW, INC", "industry": "Retail-Variety Stores", "country": "United States", "sic": "5331", "announcements": [{"form": "8-K", "date": "2026-10-14", "title": "FORM 8-K", "accession": "0001177609-26-000072", "price_sensitive": true}, {"form": "4", "date": "2026-10-08", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001177609-26-000066", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001177609-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001177609-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001177609-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001177609-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001177609-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001177609-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001177609-26-000052", "price_sensitive": false}, {"form": "3", "date": "2026-09-23", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001177609-26-000051", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-23", "title": "FORM 8-K", "accession": "0001177609-26-000050", "price_sensitive": true}, {"form": "4", "date": "2026-09-16", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001177609-26-000044", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001177609-26-000042", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001177609-26-000041", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001950047-26-009389", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001177609-26-000038", "price_sensitive": false}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001950047-26-009280", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001177609-26-000036", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001177609-26-000035", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001177609-26-000034", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001950047-26-009231", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001974158-26-000101", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001238533-26-000001", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-03", "title": "FORM 10-Q", "accession": "0001177609-26-000027", "price_sensitive": true}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006696", "price_sensitive": false}]}, "description": "FIVE BELOW, INC trades as FIVE on the NASDAQ and is registered in the United States, classified under Retail-Variety Stores (SIC 5331). Privy Trades holds 22 insider filings for the company, in September 2026. Across those, 2 insiders disclosed 2 sales totalling $3.67M. The most recent filing on record is dated 10 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 3672197.33, "net": -3672197.33, "insiders": 2, "first_date": "2026-09-04", "last_date": "2026-09-04"}, "metrics": {"ticker": "FIVE", "has_prices": true, "as_of": "2026-08-07", "last": 244.37, "prev_close": 231.12, "change": 13.25, "change_pct": 0.057329525787469714, "session_volume": 1026412.0, "vwap_5": 228.7984531200736, "vwap_20": 208.36765278889314, "vwap_60": 202.05740372631536, "vwap_250": 187.24332186104238, "high_52w": 247.71, "low_52w": 147.05, "avg_volume_20": 1057404.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001177609-26-000073", "src": "INSIDERS", "ticker": "FIVE", "cik": "1177609", "company": "FIVE BELOW, INC", "company_raw": "FIVE BELOW, INC", "who": "Graham Poliner", "who_key": "Poliner Graham", "role": "CSBIAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 98131.61, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Insider files routine paperwork on FIVE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2062130/000117760926000073/0001177609-26-000073-index.htm", "trade_date": "2026-10-10", "timestamp": "2026-10-10", "mins": 34002}, {"id": "0001177609-26-000058", "src": "INSIDERS", "ticker": "FIVE", "cik": "1177609", "company": "FIVE BELOW, INC", "company_raw": "FIVE BELOW, INC", "who": "Kenneth R. Bull", "who_key": "BULL KENNETH R", "role": "COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Insider files routine paperwork on FIVE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1222399/000117760926000058/0001177609-26-000058-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58482}, {"id": "0001177609-26-000059", "src": "INSIDERS", "ticker": "FIVE", "cik": "1177609", "company": "FIVE BELOW, INC", "company_raw": "FIVE BELOW, INC", "who": "Eric M. Specter", "who_key": "SPECTER ERIC M", "role": "CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Insider files routine paperwork on FIVE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1177609/000117760926000059/0001177609-26-000059-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58482}, {"id": "0001177609-26-000060", "src": "INSIDERS", "ticker": "FIVE", "cik": "1177609", "company": "FIVE BELOW, INC", "company_raw": "FIVE BELOW, INC", "who": "Amit Jhunjhunwala", "who_key": "Jhunjhunwala Amit", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "C-suite exec files routine paperwork on FIVE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2031868/000117760926000060/0001177609-26-000060-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58482}, {"id": "0001177609-26-000061", "src": "INSIDERS", "ticker": "FIVE", "cik": "1177609", "company": "FIVE BELOW, INC", "company_raw": "FIVE BELOW, INC", "who": "Graham Poliner", "who_key": "Poliner Graham", "role": "CSBIAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Insider files routine paperwork on FIVE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2062130/000117760926000061/0001177609-26-000061-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58482}, {"id": "0001177609-26-000062", "src": "INSIDERS", "ticker": "FIVE", "cik": "1177609", "company": "FIVE BELOW, INC", "company_raw": "FIVE BELOW, INC", "who": "Maureen Marie Gellerman", "who_key": "Gellerman Maureen Marie", "role": "CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Insider files routine paperwork on FIVE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2031818/000117760926000062/0001177609-26-000062-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58482}, {"id": "0001177609-26-000052", "src": "INSIDERS", "ticker": "FIVE", "cik": "1177609", "company": "FIVE BELOW, INC", "company_raw": "FIVE BELOW, INC", "who": "Scott M. Settersten", "who_key": "Settersten Scott M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Director files routine paperwork on FIVE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1560595/000117760926000052/0001177609-26-000052-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61362}, {"id": "0001177609-26-000036", "src": "INSIDERS", "ticker": "FIVE", "cik": "1177609", "company": "FIVE BELOW, INC", "company_raw": "FIVE BELOW, INC", "who": "Maureen Marie Gellerman", "who_key": "Gellerman Maureen Marie", "role": "CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 42117.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Insider files routine paperwork on FIVE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2031818/000117760926000036/0001177609-26-000036-index.htm", "trade_date": "2026-09-06", "timestamp": "2026-09-06", "mins": 82962}, {"id": "0001177609-26-000035", "src": "INSIDERS", "ticker": "FIVE", "cik": "1177609", "company": "FIVE BELOW, INC", "company_raw": "FIVE BELOW, INC", "who": "Kenneth R. Bull", "who_key": "BULL KENNETH R", "role": "COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2607113.33, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Big sell in FIVE \u2014 An insider offloads $2.6M", "source_url": "https://www.sec.gov/Archives/edgar/data/1222399/000117760926000035/0001177609-26-000035-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85842}, {"id": "0001177609-26-000034", "src": "INSIDERS", "ticker": "FIVE", "cik": "1177609", "company": "FIVE BELOW, INC", "company_raw": "FIVE BELOW, INC", "who": "Michael F. Devine III", "who_key": "DEVINE MICHAEL F III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1065084.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "$1.1M sale: A board member lightens up on FIVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1238533/000117760926000034/0001177609-26-000034-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85842}, {"id": "0001192482-26-000408", "src": "INSIDERS", "ticker": "FIVE", "cik": "1177609", "company": "FIVE BELOW, INC", "company_raw": "FIVE BELOW, INC", "who": "Graham Poliner", "who_key": "Poliner Graham", "role": "CSBIAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 638167.19, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Insider files routine paperwork on FIVE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2062130/000119248226000408/0001192482-26-000408-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134802}, {"id": "0001192482-26-000409", "src": "INSIDERS", "ticker": "FIVE", "cik": "1177609", "company": "FIVE BELOW, INC", "company_raw": "FIVE BELOW, INC", "who": "Maureen Marie Gellerman", "who_key": "Gellerman Maureen Marie", "role": "CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 405815.97, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Insider files routine paperwork on FIVE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2031818/000119248226000409/0001192482-26-000409-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134802}, {"id": "0001192482-26-000410", "src": "INSIDERS", "ticker": "FIVE", "cik": "1177609", "company": "FIVE BELOW, INC", "company_raw": "FIVE BELOW, INC", "who": "Amit Jhunjhunwala", "who_key": "Jhunjhunwala Amit", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 854406.5499999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "C-suite exec files routine paperwork on FIVE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2031868/000119248226000410/0001192482-26-000410-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134802}, {"id": "0001192482-26-000411", "src": "INSIDERS", "ticker": "FIVE", "cik": "1177609", "company": "FIVE BELOW, INC", "company_raw": "FIVE BELOW, INC", "who": "Eric M. Specter", "who_key": "SPECTER ERIC M", "role": "CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 854406.5499999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Insider files routine paperwork on FIVE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1177609/000119248226000411/0001192482-26-000411-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134802}, {"id": "0001192482-26-000412", "src": "INSIDERS", "ticker": "FIVE", "cik": "1177609", "company": "FIVE BELOW, INC", "company_raw": "FIVE BELOW, INC", "who": "Kenneth R. Bull", "who_key": "BULL KENNETH R", "role": "COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1139281.1099999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Variety Stores", "country": "United States", "headline": "Insider files routine paperwork on FIVE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1222399/000119248226000412/0001192482-26-000412-index.htm", "trade_date": "2026-08-01", "timestamp": "2026-08-01", "mins": 134802}, {"id": "13DG-0002100119-26-000538", "src": "13DG", "ticker": "FIVE", "cik": "1177609", "company": "FIVE BELOW, INC", "company_raw": "FIVE BELOW, INC", "who": "FIVE Below, Inc", "who_key": "FIVE BELOW, 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": "Retail-Variety Stores", "country": "United States", "headline": "FIVE BELOW, INC crosses 5% of FIVE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1177609/0002100119-26-000538-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "HOUSE-2025-20033446-T179", "src": "CONGRESS", "ticker": "FIVE", "cik": "", "company": "FIVE BELOW, INC", "company_raw": "arles Schwab Brokerage Account 924\nSP Five Below, Inc. - Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain dumps FIVE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529362}, {"id": "HOUSE-2025-20033446-T177", "src": "CONGRESS", "ticker": "FIVE", "cik": "", "company": "FIVE BELOW, INC", "company_raw": ": Charles Schwab 401K > Schwab 893\nSP Five Below, Inc. - Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain buys FIVE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530802}, {"id": "HOUSE-2025-20033446-T178", "src": "CONGRESS", "ticker": "FIVE", "cik": "", "company": "FIVE BELOW, INC", "company_raw": ": Charles Schwab 401K > Schwab 893\nSP Five Below, Inc. - Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain dumps FIVE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530802}, {"id": "HOUSE-2025-20030891-T249", "src": "CONGRESS", "ticker": "FIVE", "cik": "", "company": "FIVE BELOW, INC", "company_raw": "arles Schwab Brokerage Account 924\nSP Five Below, Inc. - Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain buys FIVE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733842}, {"id": "HOUSE-2023-20022531-T23", "src": "CONGRESS", "ticker": "FIVE", "cik": "", "company": "FIVE BELOW, INC", "company_raw": "New\nS O: Morgan Stanley - Select UMA Account # 1\nJT Five Below, Inc.", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "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. Josh Gottheimer trims FIVE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022531.pdf", "trade_date": "2023-02-28", "timestamp": "2023-02-28", "mins": 1934802}, {"id": "SENATE-ebb82d272e1d4c9fbaab227c08aaf29a-1", "src": "CONGRESS", "ticker": "FIVE", "cik": "", "company": "FIVE BELOW, INC", "company_raw": "Five Below, Inc. - Common Stock", "who": "Sen. Daniel S Sullivan", "who_key": "Sen. Daniel S Sullivan", "role": "Sullivan, Dan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Daniel S Sullivan sells FIVE ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ebb82d27-2e1d-4c9f-baab-227c08aaf29a/", "trade_date": "2022-08-30", "timestamp": "2022-08-30", "mins": 2196882}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000538", "src": "13DG", "ticker": "FIVE", "cik": "1177609", "company": "FIVE BELOW, INC", "company_raw": "FIVE BELOW, INC", "who": "FIVE Below, Inc", "who_key": "FIVE BELOW, 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": "Retail-Variety Stores", "country": "United States", "headline": "FIVE BELOW, INC crosses 5% of FIVE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1177609/0002100119-26-000538-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}], "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": "Five Below, Inc. - Common Stock", "new_value": "FIVE BELOW, INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001177609", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001177609", "applied": 1, "detected_at": "2026-10-24T10:55:15.007082"}]}, "key_people": [{"who": "Kenneth R. Bull", "who_key": "BULL KENNETH R", "role": "COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2607113.33, "net": -2607113.33, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2607113.33, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1222399/000117760926000035/0001177609-26-000035-index.htm"}], "latest": {"action": "SELL", "amount": 2607113.33, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1222399/000117760926000035/0001177609-26-000035-index.htm"}}, {"who": "Michael F. Devine III", "who_key": "DEVINE MICHAEL F III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1065084.0, "net": -1065084.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1065084.0, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1238533/000117760926000034/0001177609-26-000034-index.htm"}], "latest": {"action": "SELL", "amount": 1065084.0, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1238533/000117760926000034/0001177609-26-000034-index.htm"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}}, {"who": "Sen. Daniel S Sullivan", "who_key": "Sen. Daniel S Sullivan", "role": "Sullivan, Dan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-08-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ebb82d27-2e1d-4c9f-baab-227c08aaf29a/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-08-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ebb82d27-2e1d-4c9f-baab-227c08aaf29a/"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-02-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022531.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-02-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022531.pdf"}}], "activity": [{"date": "2026-09-04", "net": -3672197.33}], "announcements": [{"form": "8-K", "date": "2026-10-14", "title": "FORM 8-K", "accession": "0001177609-26-000072", "price_sensitive": true}, {"form": "4", "date": "2026-10-08", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001177609-26-000066", "price_sensitive": false}, {"form": "4", "date": "2026-10-08", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001177609-26-000065", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001177609-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001177609-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001177609-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001177609-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-09-25", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001177609-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001177609-26-000052", "price_sensitive": false}, {"form": "3", "date": "2026-09-23", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001177609-26-000051", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-23", "title": "FORM 8-K", "accession": "0001177609-26-000050", "price_sensitive": true}, {"form": "4", "date": "2026-09-16", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001177609-26-000044", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001177609-26-000042", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001177609-26-000041", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001950047-26-009389", "price_sensitive": false}, {"form": "4", "date": "2026-09-11", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001177609-26-000038", "price_sensitive": false}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001950047-26-009280", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001177609-26-000036", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001177609-26-000035", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001177609-26-000034", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001950047-26-009231", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001974158-26-000101", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001238533-26-000001", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-03", "title": "FORM 10-Q", "accession": "0001177609-26-000027", "price_sensitive": true}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006696", "price_sensitive": false}], "performance": {"ticker": "FIVE", "has_prices": true, "summary": {"n": 2, "avg": 0.756436839190225, "win_rate": 1.0, "best": 0.9544909221786771, "worst": 0.5583827562017728, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 156.81, "return": 0.5583827562017728}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-11", "score": 0.0, "ref_price": 125.03, "return": 0.9544909221786771}]}, "price_series": [{"date": "2016-08-08", "close": 49.69, "volume": 518355.0}, {"date": "2016-08-09", "close": 49.52, "volume": 317173.0}, {"date": "2016-08-10", "close": 49.18, "volume": 350593.0}, {"date": "2016-08-11", "close": 50.31, "volume": 495190.0}, {"date": "2016-08-12", "close": 50.69, "volume": 503393.0}, {"date": "2016-08-15", "close": 48.67, "volume": 966159.0}, {"date": "2016-08-16", "close": 47.6, "volume": 1139344.0}, {"date": "2016-08-17", "close": 46.42, "volume": 1199981.0}, {"date": "2016-08-18", "close": 46.91, "volume": 637063.0}, {"date": "2016-08-19", "close": 46.91, "volume": 621838.0}, {"date": "2016-08-22", "close": 46.54, "volume": 475171.0}, {"date": "2016-08-23", "close": 48.15, "volume": 924560.0}, {"date": "2016-08-24", "close": 47.14, "volume": 884049.0}, {"date": "2016-08-25", "close": 47.08, "volume": 1487920.0}, {"date": "2016-08-26", "close": 46.4, "volume": 1309520.0}, {"date": "2016-08-29", "close": 45.26, "volume": 1810676.0}, {"date": "2016-08-30", "close": 44.81, "volume": 2177414.0}, {"date": "2016-08-31", "close": 44.56, "volume": 2830251.0}, {"date": "2016-09-01", "close": 44.05, "volume": 4173706.0}, {"date": "2016-09-02", "close": 43.4, "volume": 1041190.0}, {"date": "2016-09-06", "close": 43.89, "volume": 1794443.0}, {"date": "2016-09-07", "close": 44.56, "volume": 1070570.0}, {"date": "2016-09-08", "close": 42.6, "volume": 1706810.0}, {"date": "2016-09-09", "close": 41.35, "volume": 1299983.0}, {"date": "2016-09-12", "close": 41.83, "volume": 1271964.0}, {"date": "2016-09-13", "close": 41.05, "volume": 747567.0}, {"date": "2016-09-14", "close": 41.56, "volume": 745438.0}, {"date": "2016-09-15", "close": 41.65, "volume": 586427.0}, {"date": "2016-09-16", "close": 41.59, "volume": 1100287.0}, {"date": "2016-09-19", "close": 40.38, "volume": 1098107.0}, {"date": "2016-09-20", "close": 40.46, "volume": 1230668.0}, {"date": "2016-09-21", "close": 41.22, "volume": 1144604.0}, {"date": "2016-09-22", "close": 42.11, "volume": 1011339.0}, {"date": "2016-09-23", "close": 41.82, "volume": 1040151.0}, {"date": "2016-09-26", "close": 41.62, "volume": 1401401.0}, {"date": "2016-09-27", "close": 42.12, "volume": 965227.0}, {"date": "2016-09-28", "close": 41.88, "volume": 1208965.0}, {"date": "2016-09-29", "close": 40.04, "volume": 1359823.0}, {"date": "2016-09-30", "close": 40.29, "volume": 1264309.0}, {"date": "2016-10-03", "close": 39.6, "volume": 873530.0}, {"date": "2016-10-04", "close": 39.31, "volume": 793331.0}, {"date": "2016-10-05", "close": 39.6, "volume": 1023769.0}, {"date": "2016-10-06", "close": 39.97, "volume": 831910.0}, {"date": "2016-10-07", "close": 40.52, "volume": 1098970.0}, {"date": "2016-10-10", "close": 39.51, "volume": 862015.0}, {"date": "2016-10-11", "close": 39.0, "volume": 1426887.0}, {"date": "2016-10-12", "close": 38.89, "volume": 801236.0}, {"date": "2016-10-13", "close": 38.1, "volume": 945158.0}, {"date": "2016-10-14", "close": 37.37, "volume": 1010894.0}, {"date": "2016-10-17", "close": 36.11, "volume": 1382153.0}, {"date": "2016-10-18", "close": 36.38, "volume": 2823311.0}, {"date": "2016-10-19", "close": 37.56, "volume": 1735081.0}, {"date": "2016-10-20", "close": 37.75, "volume": 994772.0}, {"date": "2016-10-21", "close": 37.19, "volume": 535597.0}, {"date": "2016-10-24", "close": 37.5, "volume": 1492400.0}, {"date": "2016-10-25", "close": 37.48, "volume": 844148.0}, {"date": "2016-10-26", "close": 37.32, "volume": 1552424.0}, {"date": "2016-10-27", "close": 36.33, "volume": 929611.0}, {"date": "2016-10-28", "close": 37.29, "volume": 751832.0}, {"date": "2016-10-31", "close": 37.58, "volume": 826071.0}, {"date": "2016-11-01", "close": 36.26, "volume": 1434956.0}, {"date": "2016-11-02", "close": 35.94, "volume": 795360.0}, {"date": "2016-11-03", "close": 35.3, "volume": 1242818.0}, {"date": "2016-11-04", "close": 35.54, "volume": 880912.0}, {"date": "2016-11-07", "close": 36.91, "volume": 1024172.0}, {"date": "2016-11-08", "close": 37.22, "volume": 664231.0}, {"date": "2016-11-09", "close": 37.92, "volume": 1017037.0}, {"date": "2016-11-10", "close": 39.52, "volume": 1546920.0}, {"date": "2016-11-11", "close": 40.52, "volume": 1070520.0}, {"date": "2016-11-14", "close": 41.22, "volume": 2080919.0}, {"date": "2016-11-15", "close": 40.51, "volume": 961141.0}, {"date": "2016-11-16", "close": 40.36, "volume": 577466.0}, {"date": "2016-11-17", "close": 40.53, "volume": 894110.0}, {"date": "2016-11-18", "close": 39.95, "volume": 1010086.0}, {"date": "2016-11-21", "close": 40.53, "volume": 1195877.0}, {"date": "2016-11-22", "close": 42.56, "volume": 1644815.0}, {"date": "2016-11-23", "close": 43.1, "volume": 1414765.0}, {"date": "2016-11-25", "close": 42.33, "volume": 516122.0}, {"date": "2016-11-28", "close": 40.26, "volume": 1303828.0}, {"date": "2016-11-29", "close": 39.89, "volume": 1408568.0}, {"date": "2016-11-30", "close": 39.36, "volume": 1134043.0}, {"date": "2016-12-01", "close": 39.88, "volume": 2611841.0}, {"date": "2016-12-02", "close": 43.82, "volume": 4598428.0}, {"date": "2016-12-05", "close": 42.18, "volume": 2222174.0}, {"date": "2016-12-06", "close": 43.12, "volume": 1117979.0}, {"date": "2016-12-07", "close": 43.84, "volume": 892512.0}, {"date": "2016-12-08", "close": 43.14, "volume": 905100.0}, {"date": "2016-12-09", "close": 42.68, "volume": 1472731.0}, {"date": "2016-12-12", "close": 41.63, "volume": 1088115.0}, {"date": "2016-12-13", "close": 41.48, "volume": 854795.0}, {"date": "2016-12-14", "close": 40.64, "volume": 1145757.0}, {"date": "2016-12-15", "close": 40.1, "volume": 1012801.0}, {"date": "2016-12-16", "close": 39.54, "volume": 1714566.0}, {"date": "2016-12-19", "close": 40.37, "volume": 796905.0}, {"date": "2016-12-20", "close": 40.61, "volume": 569520.0}, {"date": "2016-12-21", "close": 40.41, "volume": 453580.0}, {"date": "2016-12-22", "close": 38.03, "volume": 2101307.0}, {"date": "2016-12-23", "close": 37.15, "volume": 1189905.0}, {"date": "2016-12-27", "close": 37.76, "volume": 772723.0}, {"date": "2016-12-28", "close": 38.32, "volume": 1215563.0}, {"date": "2016-12-29", "close": 39.11, "volume": 2007348.0}, {"date": "2016-12-30", "close": 39.96, "volume": 2516513.0}, {"date": "2017-01-03", "close": 40.48, "volume": 2478540.0}, {"date": "2017-01-04", "close": 40.69, "volume": 2256939.0}, {"date": "2017-01-05", "close": 40.95, "volume": 2138482.0}, {"date": "2017-01-06", "close": 39.72, "volume": 1302186.0}, {"date": "2017-01-09", "close": 38.82, "volume": 3859179.0}, {"date": "2017-01-10", "close": 40.72, "volume": 2018635.0}, {"date": "2017-01-11", "close": 40.11, "volume": 978286.0}, {"date": "2017-01-12", "close": 40.79, "volume": 1156331.0}, {"date": "2017-01-13", "close": 41.27, "volume": 1281283.0}, {"date": "2017-01-17", "close": 41.45, "volume": 2067446.0}, {"date": "2017-01-18", "close": 41.0, "volume": 1417377.0}, {"date": "2017-01-19", "close": 39.68, "volume": 1741348.0}, {"date": "2017-01-20", "close": 39.76, "volume": 972711.0}, {"date": "2017-01-23", "close": 38.98, "volume": 836698.0}, {"date": "2017-01-24", "close": 39.4, "volume": 726678.0}, {"date": "2017-01-25", "close": 39.13, "volume": 817069.0}, {"date": "2017-01-26", "close": 39.35, "volume": 701201.0}, {"date": "2017-01-27", "close": 37.6, "volume": 1315625.0}, {"date": "2017-01-30", "close": 38.86, "volume": 901611.0}, {"date": "2017-01-31", "close": 39.85, "volume": 1792485.0}, {"date": "2017-02-01", "close": 40.09, "volume": 1101481.0}, {"date": "2017-02-02", "close": 38.96, "volume": 1104049.0}, {"date": "2017-02-03", "close": 38.41, "volume": 1788055.0}, {"date": "2017-02-06", "close": 38.16, "volume": 995368.0}, {"date": "2017-02-07", "close": 38.0, "volume": 902375.0}, {"date": "2017-02-08", "close": 38.03, "volume": 1524890.0}, {"date": "2017-02-09", "close": 39.8, "volume": 1301212.0}, {"date": "2017-02-10", "close": 40.1, "volume": 641670.0}, {"date": "2017-02-13", "close": 39.26, "volume": 517094.0}, {"date": "2017-02-14", "close": 39.58, "volume": 1000686.0}, {"date": "2017-02-15", "close": 39.73, "volume": 603383.0}, {"date": "2017-02-16", "close": 38.75, "volume": 489608.0}, {"date": "2017-02-17", "close": 39.74, "volume": 823146.0}, {"date": "2017-02-21", "close": 39.52, "volume": 891478.0}, {"date": "2017-02-22", "close": 39.79, "volume": 622224.0}, {"date": "2017-02-23", "close": 37.88, "volume": 1125326.0}, {"date": "2017-02-24", "close": 38.48, "volume": 1447515.0}, {"date": "2017-02-27", "close": 39.61, "volume": 851415.0}, {"date": "2017-02-28", "close": 38.55, "volume": 748032.0}, {"date": "2017-03-01", "close": 39.57, "volume": 1445218.0}, {"date": "2017-03-02", "close": 39.87, "volume": 789131.0}, {"date": "2017-03-03", "close": 39.03, "volume": 653858.0}, {"date": "2017-03-06", "close": 38.96, "volume": 554434.0}, {"date": "2017-03-07", "close": 38.1, "volume": 1095699.0}, {"date": "2017-03-08", "close": 38.94, "volume": 589862.0}, {"date": "2017-03-09", "close": 38.33, "volume": 475294.0}, {"date": "2017-03-10", "close": 38.48, "volume": 743469.0}, {"date": "2017-03-13", "close": 37.58, "volume": 1326935.0}, {"date": "2017-03-14", "close": 38.32, "volume": 718505.0}, {"date": "2017-03-15", "close": 38.97, "volume": 917606.0}, {"date": "2017-03-16", "close": 39.25, "volume": 983524.0}, {"date": "2017-03-17", "close": 39.32, "volume": 1331955.0}, {"date": "2017-03-20", "close": 39.12, "volume": 1385540.0}, {"date": "2017-03-21", "close": 38.85, "volume": 1635396.0}, {"date": "2017-03-22", "close": 38.13, "volume": 2856885.0}, {"date": "2017-03-23", "close": 42.25, "volume": 7935878.0}, {"date": "2017-03-24", "close": 42.62, "volume": 2383712.0}, {"date": "2017-03-27", "close": 42.58, "volume": 1506555.0}, {"date": "2017-03-28", "close": 43.18, "volume": 1329473.0}, {"date": "2017-03-29", "close": 44.36, "volume": 1511842.0}, {"date": "2017-03-30", "close": 43.87, "volume": 851229.0}, {"date": "2017-03-31", "close": 43.31, "volume": 1089948.0}, {"date": "2017-04-03", "close": 42.49, "volume": 1300309.0}, {"date": "2017-04-04", "close": 43.32, "volume": 947634.0}, {"date": "2017-04-05", "close": 42.53, "volume": 708654.0}, {"date": "2017-04-06", "close": 44.19, "volume": 1305442.0}, {"date": "2017-04-07", "close": 44.1, "volume": 1131645.0}, {"date": "2017-04-10", "close": 44.78, "volume": 1259043.0}, {"date": "2017-04-11", "close": 45.5, "volume": 774719.0}, {"date": "2017-04-12", "close": 45.09, "volume": 708321.0}, {"date": "2017-04-13", "close": 45.12, "volume": 548681.0}, {"date": "2017-04-17", "close": 45.99, "volume": 1197087.0}, {"date": "2017-04-18", "close": 45.5, "volume": 1574970.0}, {"date": "2017-04-19", "close": 46.17, "volume": 1505144.0}, {"date": "2017-04-20", "close": 47.1, "volume": 1071506.0}, {"date": "2017-04-21", "close": 47.66, "volume": 1101268.0}, {"date": "2017-04-24", "close": 48.27, "volume": 1417725.0}, {"date": "2017-04-25", "close": 48.37, "volume": 801531.0}, {"date": "2017-04-26", "close": 49.18, "volume": 759505.0}, {"date": "2017-04-27", "close": 49.38, "volume": 631353.0}, {"date": "2017-04-28", "close": 49.12, "volume": 660967.0}, {"date": "2017-05-01", "close": 49.35, "volume": 616316.0}, {"date": "2017-05-02", "close": 49.82, "volume": 961997.0}, {"date": "2017-05-03", "close": 49.53, "volume": 537671.0}, {"date": "2017-05-04", "close": 49.71, "volume": 646301.0}, {"date": "2017-05-05", "close": 51.15, "volume": 765702.0}, {"date": "2017-05-08", "close": 51.04, "volume": 1011264.0}, {"date": "2017-05-09", "close": 51.65, "volume": 954021.0}, {"date": "2017-05-10", "close": 52.26, "volume": 1113842.0}, {"date": "2017-05-11", "close": 51.3, "volume": 1091990.0}, {"date": "2017-05-12", "close": 51.74, "volume": 1005812.0}, {"date": "2017-05-15", "close": 51.7, "volume": 999552.0}, {"date": "2017-05-16", "close": 51.98, "volume": 1140707.0}, {"date": "2017-05-17", "close": 51.78, "volume": 864517.0}, {"date": "2017-05-18", "close": 52.75, "volume": 1024340.0}, {"date": "2017-05-19", "close": 52.63, "volume": 1474415.0}, {"date": "2017-05-22", "close": 52.73, "volume": 1308645.0}, {"date": "2017-05-23", "close": 51.31, "volume": 1452990.0}, {"date": "2017-05-24", "close": 51.5, "volume": 1076183.0}, {"date": "2017-05-25", "close": 52.2, "volume": 573558.0}, {"date": "2017-05-26", "close": 52.63, "volume": 592747.0}, {"date": "2017-05-30", "close": 52.22, "volume": 1291524.0}, {"date": "2017-05-31", "close": 51.3, "volume": 1785829.0}, {"date": "2017-06-01", "close": 51.95, "volume": 2255907.0}, {"date": "2017-06-02", "close": 52.21, "volume": 2966276.0}, {"date": "2017-06-05", "close": 52.29, "volume": 1479987.0}, {"date": "2017-06-06", "close": 51.97, "volume": 1373066.0}, {"date": "2017-06-07", "close": 52.64, "volume": 1242262.0}, {"date": "2017-06-08", "close": 52.94, "volume": 1185691.0}, {"date": "2017-06-09", "close": 50.99, "volume": 1448487.0}, {"date": "2017-06-12", "close": 50.94, "volume": 1632165.0}, {"date": "2017-06-13", "close": 51.01, "volume": 1110156.0}, {"date": "2017-06-14", "close": 48.65, "volume": 3019898.0}, {"date": "2017-06-15", "close": 48.19, "volume": 1252585.0}, {"date": "2017-06-16", "close": 48.02, "volume": 1532704.0}, {"date": "2017-06-19", "close": 48.95, "volume": 1374209.0}, {"date": "2017-06-20", "close": 48.11, "volume": 854972.0}, {"date": "2017-06-21", "close": 48.32, "volume": 815572.0}, {"date": "2017-06-22", "close": 48.48, "volume": 1531788.0}, {"date": "2017-06-23", "close": 47.92, "volume": 969312.0}, {"date": "2017-06-26", "close": 48.335, "volume": 988289.0}, {"date": "2017-06-27", "close": 47.79, "volume": 948745.0}, {"date": "2017-06-28", "close": 48.61, "volume": 799320.0}, {"date": "2017-06-29", "close": 48.0, "volume": 925311.0}, {"date": "2017-06-30", "close": 49.37, "volume": 784104.0}, {"date": "2017-07-03", "close": 49.2, "volume": 494456.0}, {"date": "2017-07-05", "close": 48.31, "volume": 951933.0}, {"date": "2017-07-06", "close": 48.11, "volume": 615044.0}, {"date": "2017-07-07", "close": 47.865, "volume": 1086741.0}, {"date": "2017-07-10", "close": 45.35, "volume": 3055808.0}, {"date": "2017-07-11", "close": 45.06, "volume": 1528295.0}, {"date": "2017-07-12", "close": 45.36, "volume": 892822.0}, {"date": "2017-07-13", "close": 46.63, "volume": 1189395.0}, {"date": "2017-07-14", "close": 47.1, "volume": 863970.0}, {"date": "2017-07-17", "close": 48.35, "volume": 1331768.0}, {"date": "2017-07-18", "close": 48.1, "volume": 715870.0}, {"date": "2017-07-19", "close": 47.87, "volume": 1249916.0}, {"date": "2017-07-20", "close": 47.02, "volume": 665518.0}, {"date": "2017-07-21", "close": 46.87, "volume": 1064227.0}, {"date": "2017-07-24", "close": 45.61, "volume": 895698.0}, {"date": "2017-07-25", "close": 46.76, "volume": 1045438.0}, {"date": "2017-07-26", "close": 47.25, "volume": 444641.0}, {"date": "2017-07-27", "close": 47.83, "volume": 479173.0}, {"date": "2017-07-28", "close": 47.41, "volume": 675156.0}, {"date": "2017-07-31", "close": 48.31, "volume": 648280.0}, {"date": "2017-08-01", "close": 49.39, "volume": 871561.0}, {"date": "2017-08-02", "close": 49.37, "volume": 854977.0}, {"date": "2017-08-03", "close": 49.31, "volume": 511411.0}, {"date": "2017-08-04", "close": 49.97, "volume": 884100.0}, {"date": "2017-08-07", "close": 50.27, "volume": 859812.0}, {"date": "2017-08-08", "close": 49.7, "volume": 897203.0}, {"date": "2017-08-09", "close": 49.25, "volume": 615034.0}, {"date": "2017-08-10", "close": 48.29, "volume": 485224.0}, {"date": "2017-08-11", "close": 48.5, "volume": 340674.0}, {"date": "2017-08-14", "close": 49.77, "volume": 452695.0}, {"date": "2017-08-15", "close": 47.75, "volume": 968686.0}, {"date": "2017-08-16", "close": 47.9, "volume": 987986.0}, {"date": "2017-08-17", "close": 47.85, "volume": 881401.0}, {"date": "2017-08-18", "close": 47.13, "volume": 764385.0}, {"date": "2017-08-21", "close": 48.6, "volume": 1148681.0}, {"date": "2017-08-22", "close": 48.73, "volume": 716423.0}, {"date": "2017-08-23", "close": 49.82, "volume": 695004.0}, {"date": "2017-08-24", "close": 50.14, "volume": 1160652.0}, {"date": "2017-08-25", "close": 50.34, "volume": 923094.0}, {"date": "2017-08-28", "close": 49.73, "volume": 1219168.0}, {"date": "2017-08-29", "close": 48.57, "volume": 1277590.0}, {"date": "2017-08-30", "close": 49.27, "volume": 2552554.0}, {"date": "2017-08-31", "close": 47.57, "volume": 4469744.0}, {"date": "2017-09-01", "close": 48.0, "volume": 1241478.0}, {"date": "2017-09-05", "close": 48.74, "volume": 937336.0}, {"date": "2017-09-06", "close": 49.01, "volume": 565833.0}, {"date": "2017-09-07", "close": 49.44, "volume": 520733.0}, {"date": "2017-09-08", "close": 49.28, "volume": 632803.0}, {"date": "2017-09-11", "close": 49.96, "volume": 735377.0}, {"date": "2017-09-12", "close": 50.32, "volume": 558568.0}, {"date": "2017-09-13", "close": 50.47, "volume": 555947.0}, {"date": "2017-09-14", "close": 49.63, "volume": 402872.0}, {"date": "2017-09-15", "close": 49.59, "volume": 647180.0}, {"date": "2017-09-18", "close": 49.43, "volume": 370428.0}, {"date": "2017-09-19", "close": 49.47, "volume": 594797.0}, {"date": "2017-09-20", "close": 50.09, "volume": 475483.0}, {"date": "2017-09-21", "close": 49.47, "volume": 290472.0}, {"date": "2017-09-22", "close": 50.37, "volume": 378892.0}, {"date": "2017-09-25", "close": 52.33, "volume": 1061738.0}, {"date": "2017-09-26", "close": 52.99, "volume": 814998.0}, {"date": "2017-09-27", "close": 54.35, "volume": 830606.0}, {"date": "2017-09-28", "close": 54.66, "volume": 574987.0}, {"date": "2017-09-29", "close": 54.88, "volume": 657102.0}, {"date": "2017-10-02", "close": 54.95, "volume": 887600.0}, {"date": "2017-10-03", "close": 55.54, "volume": 481948.0}, {"date": "2017-10-04", "close": 54.54, "volume": 640361.0}, {"date": "2017-10-05", "close": 55.41, "volume": 1106302.0}, {"date": "2017-10-06", "close": 57.28, "volume": 2017154.0}, {"date": "2017-10-09", "close": 56.39, "volume": 955825.0}, {"date": "2017-10-10", "close": 56.19, "volume": 802595.0}, {"date": "2017-10-11", "close": 55.98, "volume": 577334.0}, {"date": "2017-10-12", "close": 54.99, "volume": 878697.0}, {"date": "2017-10-13", "close": 55.28, "volume": 822806.0}, {"date": "2017-10-16", "close": 55.3, "volume": 743836.0}, {"date": "2017-10-17", "close": 56.47, "volume": 667175.0}, {"date": "2017-10-18", "close": 56.76, "volume": 642416.0}, {"date": "2017-10-19", "close": 57.03, "volume": 606573.0}, {"date": "2017-10-20", "close": 57.49, "volume": 688208.0}, {"date": "2017-10-23", "close": 57.0, "volume": 680074.0}, {"date": "2017-10-24", "close": 56.61, "volume": 794081.0}, {"date": "2017-10-25", "close": 55.8, "volume": 623256.0}, {"date": "2017-10-26", "close": 55.63, "volume": 675095.0}, {"date": "2017-10-27", "close": 55.45, "volume": 1096974.0}, {"date": "2017-10-30", "close": 55.46, "volume": 796025.0}, {"date": "2017-10-31", "close": 55.25, "volume": 649204.0}, {"date": "2017-11-01", "close": 55.42, "volume": 689096.0}, {"date": "2017-11-02", "close": 56.9, "volume": 924976.0}, {"date": "2017-11-03", "close": 57.01, "volume": 1104270.0}, {"date": "2017-11-06", "close": 57.24, "volume": 527711.0}, {"date": "2017-11-07", "close": 57.38, "volume": 722396.0}, {"date": "2017-11-08", "close": 58.14, "volume": 856613.0}, {"date": "2017-11-09", "close": 57.39, "volume": 626869.0}, {"date": "2017-11-10", "close": 57.53, "volume": 420447.0}, {"date": "2017-11-13", "close": 58.03, "volume": 784736.0}, {"date": "2017-11-14", "close": 58.35, "volume": 422780.0}, {"date": "2017-11-15", "close": 57.93, "volume": 513429.0}, {"date": "2017-11-16", "close": 59.15, "volume": 582405.0}, {"date": "2017-11-17", "close": 59.9, "volume": 698124.0}, {"date": "2017-11-20", "close": 59.49, "volume": 897342.0}, {"date": "2017-11-21", "close": 59.07, "volume": 1341568.0}, {"date": "2017-11-22", "close": 59.0, "volume": 412587.0}, {"date": "2017-11-24", "close": 59.46, "volume": 268206.0}, {"date": "2017-11-27", "close": 58.8, "volume": 799320.0}, {"date": "2017-11-28", "close": 60.25, "volume": 1239546.0}, {"date": "2017-11-29", "close": 61.24, "volume": 2062187.0}, {"date": "2017-11-30", "close": 61.8, "volume": 3421778.0}, {"date": "2017-12-01", "close": 61.51, "volume": 4084612.0}, {"date": "2017-12-04", "close": 65.0, "volume": 1726945.0}, {"date": "2017-12-05", "close": 64.14, "volume": 1304675.0}, {"date": "2017-12-06", "close": 65.53, "volume": 1375392.0}, {"date": "2017-12-07", "close": 67.0, "volume": 1342850.0}, {"date": "2017-12-08", "close": 67.12, "volume": 985375.0}, {"date": "2017-12-11", "close": 65.15, "volume": 1577896.0}, {"date": "2017-12-12", "close": 66.11, "volume": 1299665.0}, {"date": "2017-12-13", "close": 67.04, "volume": 928315.0}, {"date": "2017-12-14", "close": 65.55, "volume": 1063622.0}, {"date": "2017-12-15", "close": 66.72, "volume": 1128799.0}, {"date": "2017-12-18", "close": 68.29, "volume": 909923.0}, {"date": "2017-12-19", "close": 66.87, "volume": 1018611.0}, {"date": "2017-12-20", "close": 65.86, "volume": 517573.0}, {"date": "2017-12-21", "close": 66.0, "volume": 727170.0}, {"date": "2017-12-22", "close": 65.48, "volume": 896039.0}, {"date": "2017-12-26", "close": 67.47, "volume": 1461245.0}, {"date": "2017-12-27", "close": 67.84, "volume": 699238.0}, {"date": "2017-12-28", "close": 68.03, "volume": 441047.0}, {"date": "2017-12-29", "close": 66.32, "volume": 842092.0}, {"date": "2018-01-02", "close": 69.16, "volume": 1226369.0}, {"date": "2018-01-03", "close": 70.8, "volume": 1877460.0}, {"date": "2018-01-04", "close": 72.64, "volume": 1438632.0}, {"date": "2018-01-05", "close": 72.37, "volume": 1272318.0}, {"date": "2018-01-08", "close": 66.95, "volume": 3339217.0}, {"date": "2018-01-09", "close": 67.9, "volume": 1209629.0}, {"date": "2018-01-10", "close": 65.76, "volume": 1265297.0}, {"date": "2018-01-11", "close": 68.12, "volume": 1370859.0}, {"date": "2018-01-12", "close": 66.93, "volume": 899200.0}, {"date": "2018-01-16", "close": 66.77, "volume": 796268.0}, {"date": "2018-01-17", "close": 66.8, "volume": 727375.0}, {"date": "2018-01-18", "close": 66.79, "volume": 668832.0}, {"date": "2018-01-19", "close": 67.52, "volume": 677718.0}, {"date": "2018-01-22", "close": 66.76, "volume": 910892.0}, {"date": "2018-01-23", "close": 67.15, "volume": 847566.0}, {"date": "2018-01-24", "close": 66.74, "volume": 852881.0}, {"date": "2018-01-25", "close": 67.27, "volume": 909407.0}, {"date": "2018-01-26", "close": 66.99, "volume": 989190.0}, {"date": "2018-01-29", "close": 65.94, "volume": 1092099.0}, {"date": "2018-01-30", "close": 65.38, "volume": 737973.0}, {"date": "2018-01-31", "close": 64.93, "volume": 1026323.0}, {"date": "2018-02-01", "close": 64.97, "volume": 704473.0}, {"date": "2018-02-02", "close": 62.94, "volume": 1459387.0}, {"date": "2018-02-05", "close": 61.94, "volume": 1630354.0}, {"date": "2018-02-06", "close": 63.64, "volume": 1184516.0}, {"date": "2018-02-07", "close": 64.25, "volume": 809704.0}, {"date": "2018-02-08", "close": 62.52, "volume": 1085212.0}, {"date": "2018-02-09", "close": 63.67, "volume": 1531006.0}, {"date": "2018-02-12", "close": 64.67, "volume": 1027401.0}, {"date": "2018-02-13", "close": 64.35, "volume": 884150.0}, {"date": "2018-02-14", "close": 64.96, "volume": 648672.0}, {"date": "2018-02-15", "close": 64.52, "volume": 871410.0}, {"date": "2018-02-16", "close": 66.92, "volume": 1177186.0}, {"date": "2018-02-20", "close": 65.41, "volume": 1126783.0}, {"date": "2018-02-21", "close": 66.43, "volume": 934316.0}, {"date": "2018-02-22", "close": 67.37, "volume": 1113780.0}, {"date": "2018-02-23", "close": 67.5, "volume": 642090.0}, {"date": "2018-02-26", "close": 66.8, "volume": 975648.0}, {"date": "2018-02-27", "close": 66.55, "volume": 574052.0}, {"date": "2018-02-28", "close": 66.85, "volume": 543899.0}, {"date": "2018-03-01", "close": 67.14, "volume": 571634.0}, {"date": "2018-03-02", "close": 68.66, "volume": 818992.0}, {"date": "2018-03-05", "close": 69.7, "volume": 808142.0}, {"date": "2018-03-06", "close": 71.55, "volume": 807799.0}, {"date": "2018-03-07", "close": 68.97, "volume": 1159254.0}, {"date": "2018-03-08", "close": 68.02, "volume": 970089.0}, {"date": "2018-03-09", "close": 68.58, "volume": 778777.0}, {"date": "2018-03-12", "close": 67.36, "volume": 1433286.0}, {"date": "2018-03-13", "close": 68.25, "volume": 911331.0}, {"date": "2018-03-14", "close": 68.36, "volume": 621291.0}, {"date": "2018-03-15", "close": 68.67, "volume": 617036.0}, {"date": "2018-03-16", "close": 68.96, "volume": 1622735.0}, {"date": "2018-03-19", "close": 69.05, "volume": 1270139.0}, {"date": "2018-03-20", "close": 68.98, "volume": 1585338.0}, {"date": "2018-03-21", "close": 67.14, "volume": 2871032.0}, {"date": "2018-03-22", "close": 69.96, "volume": 4675143.0}, {"date": "2018-03-23", "close": 69.03, "volume": 2925081.0}, {"date": "2018-03-26", "close": 71.71, "volume": 1418436.0}, {"date": "2018-03-27", "close": 69.72, "volume": 1400874.0}, {"date": "2018-03-28", "close": 70.77, "volume": 931617.0}, {"date": "2018-03-29", "close": 73.34, "volume": 1185060.0}, {"date": "2018-04-02", "close": 72.27, "volume": 1326353.0}, {"date": "2018-04-03", "close": 71.9, "volume": 1057198.0}, {"date": "2018-04-04", "close": 71.9, "volume": 1383621.0}, {"date": "2018-04-05", "close": 72.53, "volume": 1199015.0}, {"date": "2018-04-06", "close": 70.7, "volume": 1203595.0}, {"date": "2018-04-09", "close": 71.44, "volume": 968070.0}, {"date": "2018-04-10", "close": 74.09, "volume": 1397441.0}, {"date": "2018-04-11", "close": 76.49, "volume": 1976940.0}, {"date": "2018-04-12", "close": 75.99, "volume": 1469504.0}, {"date": "2018-04-13", "close": 75.24, "volume": 1312694.0}, {"date": "2018-04-16", "close": 76.39, "volume": 1010728.0}, {"date": "2018-04-17", "close": 76.85, "volume": 1269055.0}, {"date": "2018-04-18", "close": 76.06, "volume": 11051080.0}, {"date": "2018-04-19", "close": 74.79, "volume": 1569353.0}, {"date": "2018-04-20", "close": 73.84, "volume": 1956850.0}, {"date": "2018-04-23", "close": 73.4, "volume": 1294218.0}, {"date": "2018-04-24", "close": 72.64, "volume": 1256724.0}, {"date": "2018-04-25", "close": 72.65, "volume": 833432.0}, {"date": "2018-04-26", "close": 73.26, "volume": 988627.0}, {"date": "2018-04-27", "close": 73.58, "volume": 1023027.0}, {"date": "2018-04-30", "close": 70.61, "volume": 1952600.0}, {"date": "2018-05-01", "close": 70.5, "volume": 953895.0}, {"date": "2018-05-02", "close": 70.9, "volume": 1065320.0}, {"date": "2018-05-03", "close": 71.99, "volume": 1200624.0}, {"date": "2018-05-04", "close": 71.27, "volume": 1326369.0}, {"date": "2018-05-07", "close": 71.8, "volume": 1082482.0}, {"date": "2018-05-08", "close": 71.32, "volume": 517090.0}, {"date": "2018-05-09", "close": 71.06, "volume": 558925.0}, {"date": "2018-05-10", "close": 71.14, "volume": 552975.0}, {"date": "2018-05-11", "close": 71.01, "volume": 620959.0}, {"date": "2018-05-14", "close": 72.29, "volume": 1224986.0}, {"date": "2018-05-15", "close": 73.57, "volume": 1094254.0}, {"date": "2018-05-16", "close": 74.65, "volume": 987019.0}, {"date": "2018-05-17", "close": 75.53, "volume": 854140.0}, {"date": "2018-05-18", "close": 74.83, "volume": 1277293.0}, {"date": "2018-05-21", "close": 73.22, "volume": 1330198.0}, {"date": "2018-05-22", "close": 71.81, "volume": 1111258.0}, {"date": "2018-05-23", "close": 72.68, "volume": 580597.0}, {"date": "2018-05-24", "close": 73.19, "volume": 513160.0}, {"date": "2018-05-25", "close": 71.41, "volume": 872732.0}, {"date": "2018-05-29", "close": 70.69, "volume": 1170087.0}, {"date": "2018-05-30", "close": 71.96, "volume": 755500.0}, {"date": "2018-05-31", "close": 70.71, "volume": 1150991.0}, {"date": "2018-06-01", "close": 71.39, "volume": 1136527.0}, {"date": "2018-06-04", "close": 77.24, "volume": 2376870.0}, {"date": "2018-06-05", "close": 78.86, "volume": 2695357.0}, {"date": "2018-06-06", "close": 81.28, "volume": 4024076.0}, {"date": "2018-06-07", "close": 99.05, "volume": 9707362.0}, {"date": "2018-06-08", "close": 101.19, "volume": 3817547.0}, {"date": "2018-06-11", "close": 101.24, "volume": 2294305.0}, {"date": "2018-06-12", "close": 101.89, "volume": 1286106.0}, {"date": "2018-06-13", "close": 101.65, "volume": 1300606.0}, {"date": "2018-06-14", "close": 102.09, "volume": 961846.0}, {"date": "2018-06-15", "close": 100.01, "volume": 1752450.0}, {"date": "2018-06-18", "close": 99.1, "volume": 1218032.0}, {"date": "2018-06-19", "close": 98.55, "volume": 1291765.0}, {"date": "2018-06-20", "close": 97.48, "volume": 1247578.0}, {"date": "2018-06-21", "close": 97.46, "volume": 887527.0}, {"date": "2018-06-22", "close": 98.52, "volume": 1166741.0}, {"date": "2018-06-25", "close": 98.77, "volume": 1013345.0}, {"date": "2018-06-26", "close": 101.53, "volume": 1459867.0}, {"date": "2018-06-27", "close": 100.73, "volume": 869973.0}, {"date": "2018-06-28", "close": 99.54, "volume": 888520.0}, {"date": "2018-06-29", "close": 97.71, "volume": 900216.0}, {"date": "2018-07-02", "close": 97.77, "volume": 831352.0}, {"date": "2018-07-03", "close": 98.24, "volume": 265656.0}, {"date": "2018-07-05", "close": 98.12, "volume": 592622.0}, {"date": "2018-07-06", "close": 98.9, "volume": 625447.0}, {"date": "2018-07-09", "close": 101.25, "volume": 855977.0}, {"date": "2018-07-10", "close": 101.01, "volume": 802203.0}, {"date": "2018-07-11", "close": 99.55, "volume": 657695.0}, {"date": "2018-07-12", "close": 100.13, "volume": 616406.0}, {"date": "2018-07-13", "close": 101.36, "volume": 687677.0}, {"date": "2018-07-16", "close": 103.43, "volume": 1111342.0}, {"date": "2018-07-17", "close": 102.24, "volume": 807529.0}, {"date": "2018-07-18", "close": 106.82, "volume": 1826595.0}, {"date": "2018-07-19", "close": 107.93, "volume": 1360482.0}, {"date": "2018-07-20", "close": 102.94, "volume": 2114130.0}, {"date": "2018-07-23", "close": 101.24, "volume": 950868.0}, {"date": "2018-07-24", "close": 98.62, "volume": 1378146.0}, {"date": "2018-07-25", "close": 98.86, "volume": 790000.0}, {"date": "2018-07-26", "close": 98.96, "volume": 483302.0}, {"date": "2018-07-27", "close": 96.19, "volume": 633838.0}, {"date": "2018-07-30", "close": 96.98, "volume": 604210.0}, {"date": "2018-07-31", "close": 97.16, "volume": 507462.0}, {"date": "2018-08-01", "close": 97.14, "volume": 695524.0}, {"date": "2018-08-02", "close": 98.46, "volume": 400186.0}, {"date": "2018-08-03", "close": 100.12, "volume": 711647.0}, {"date": "2018-08-06", "close": 100.88, "volume": 439826.0}, {"date": "2018-08-07", "close": 103.86, "volume": 865401.0}, {"date": "2018-08-08", "close": 103.88, "volume": 462659.0}, {"date": "2018-08-09", "close": 104.24, "volume": 485312.0}, {"date": "2018-08-10", "close": 105.93, "volume": 491966.0}, {"date": "2018-08-13", "close": 104.48, "volume": 507978.0}, {"date": "2018-08-14", "close": 105.94, "volume": 556336.0}, {"date": "2018-08-15", "close": 105.15, "volume": 568465.0}, {"date": "2018-08-16", "close": 106.04, "volume": 449101.0}, {"date": "2018-08-17", "close": 108.64, "volume": 685640.0}, {"date": "2018-08-20", "close": 111.14, "volume": 986525.0}, {"date": "2018-08-21", "close": 111.97, "volume": 955596.0}, {"date": "2018-08-22", "close": 113.27, "volume": 706925.0}, {"date": "2018-08-23", "close": 114.74, "volume": 747132.0}, {"date": "2018-08-24", "close": 114.79, "volume": 608995.0}, {"date": "2018-08-27", "close": 114.59, "volume": 567576.0}, {"date": "2018-08-28", "close": 114.96, "volume": 722811.0}, {"date": "2018-08-29", "close": 115.8, "volume": 474887.0}, {"date": "2018-08-30", "close": 114.46, "volume": 660906.0}, {"date": "2018-08-31", "close": 116.47, "volume": 821759.0}, {"date": "2018-09-04", "close": 119.63, "volume": 1051239.0}, {"date": "2018-09-05", "close": 114.76, "volume": 1781466.0}, {"date": "2018-09-06", "close": 115.51, "volume": 2140676.0}, {"date": "2018-09-07", "close": 130.89, "volume": 5214862.0}, {"date": "2018-09-10", "close": 133.16, "volume": 1195493.0}, {"date": "2018-09-11", "close": 133.81, "volume": 1078608.0}, {"date": "2018-09-12", "close": 131.37, "volume": 1152952.0}, {"date": "2018-09-13", "close": 130.85, "volume": 798890.0}, {"date": "2018-09-14", "close": 130.27, "volume": 1040582.0}, {"date": "2018-09-17", "close": 129.28, "volume": 1005266.0}, {"date": "2018-09-18", "close": 130.25, "volume": 1088961.0}, {"date": "2018-09-19", "close": 126.44, "volume": 914121.0}, {"date": "2018-09-20", "close": 126.56, "volume": 819845.0}, {"date": "2018-09-21", "close": 125.25, "volume": 1114762.0}, {"date": "2018-09-24", "close": 125.4, "volume": 969213.0}, {"date": "2018-09-25", "close": 126.48, "volume": 794015.0}, {"date": "2018-09-26", "close": 127.24, "volume": 923313.0}, {"date": "2018-09-27", "close": 128.66, "volume": 975018.0}, {"date": "2018-09-28", "close": 130.06, "volume": 605228.0}, {"date": "2018-10-01", "close": 128.13, "volume": 735116.0}, {"date": "2018-10-02", "close": 122.97, "volume": 869169.0}, {"date": "2018-10-03", "close": 121.13, "volume": 843867.0}, {"date": "2018-10-04", "close": 119.82, "volume": 888275.0}, {"date": "2018-10-05", "close": 117.59, "volume": 832928.0}, {"date": "2018-10-08", "close": 120.55, "volume": 1116355.0}, {"date": "2018-10-09", "close": 121.05, "volume": 760321.0}, {"date": "2018-10-10", "close": 115.04, "volume": 1231438.0}, {"date": "2018-10-11", "close": 112.76, "volume": 1146828.0}, {"date": "2018-10-12", "close": 114.58, "volume": 919458.0}, {"date": "2018-10-15", "close": 114.14, "volume": 701346.0}, {"date": "2018-10-16", "close": 120.19, "volume": 625243.0}, {"date": "2018-10-17", "close": 118.06, "volume": 603386.0}, {"date": "2018-10-18", "close": 115.04, "volume": 670538.0}, {"date": "2018-10-19", "close": 114.8, "volume": 658988.0}, {"date": "2018-10-22", "close": 116.18, "volume": 534704.0}, {"date": "2018-10-23", "close": 116.01, "volume": 795109.0}, {"date": "2018-10-24", "close": 111.5, "volume": 836504.0}, {"date": "2018-10-25", "close": 112.16, "volume": 749639.0}, {"date": "2018-10-26", "close": 110.37, "volume": 816450.0}, {"date": "2018-10-29", "close": 111.85, "volume": 636166.0}, {"date": "2018-10-30", "close": 115.32, "volume": 644497.0}, {"date": "2018-10-31", "close": 113.82, "volume": 763190.0}, {"date": "2018-11-01", "close": 120.31, "volume": 1193544.0}, {"date": "2018-11-02", "close": 120.97, "volume": 957190.0}, {"date": "2018-11-05", "close": 117.09, "volume": 689502.0}, {"date": "2018-11-06", "close": 118.21, "volume": 686396.0}, {"date": "2018-11-07", "close": 121.55, "volume": 759017.0}, {"date": "2018-11-08", "close": 123.36, "volume": 1278983.0}, {"date": "2018-11-09", "close": 121.7, "volume": 671992.0}, {"date": "2018-11-12", "close": 123.41, "volume": 982284.0}, {"date": "2018-11-13", "close": 122.21, "volume": 1091951.0}, {"date": "2018-11-14", "close": 122.88, "volume": 656300.0}, {"date": "2018-11-15", "close": 120.86, "volume": 1107249.0}, {"date": "2018-11-16", "close": 119.94, "volume": 648061.0}, {"date": "2018-11-19", "close": 114.12, "volume": 867313.0}, {"date": "2018-11-20", "close": 103.88, "volume": 2486433.0}, {"date": "2018-11-21", "close": 102.99, "volume": 869979.0}, {"date": "2018-11-23", "close": 102.83, "volume": 591906.0}, {"date": "2018-11-26", "close": 104.5, "volume": 1221703.0}, {"date": "2018-11-27", "close": 101.35, "volume": 879727.0}, {"date": "2018-11-28", "close": 105.7, "volume": 1485584.0}, {"date": "2018-11-29", "close": 105.27, "volume": 1244050.0}, {"date": "2018-11-30", "close": 104.79, "volume": 1052751.0}, {"date": "2018-12-03", "close": 110.23, "volume": 1732930.0}, {"date": "2018-12-04", "close": 104.58, "volume": 1829049.0}, {"date": "2018-12-06", "close": 101.79, "volume": 4323249.0}, {"date": "2018-12-07", "close": 95.58, "volume": 2063788.0}, {"date": "2018-12-10", "close": 101.71, "volume": 1530477.0}, {"date": "2018-12-11", "close": 99.47, "volume": 1676761.0}, {"date": "2018-12-12", "close": 101.4, "volume": 1086742.0}, {"date": "2018-12-13", "close": 100.48, "volume": 978657.0}, {"date": "2018-12-14", "close": 100.04, "volume": 1109995.0}, {"date": "2018-12-17", "close": 96.94, "volume": 1230933.0}, {"date": "2018-12-18", "close": 99.03, "volume": 895004.0}, {"date": "2018-12-19", "close": 97.33, "volume": 918417.0}, {"date": "2018-12-20", "close": 95.59, "volume": 901180.0}, {"date": "2018-12-21", "close": 90.38, "volume": 1940428.0}, {"date": "2018-12-24", "close": 89.61, "volume": 758180.0}, {"date": "2018-12-26", "close": 97.07, "volume": 722719.0}, {"date": "2018-12-27", "close": 98.48, "volume": 753858.0}, {"date": "2018-12-28", "close": 98.99, "volume": 754434.0}, {"date": "2018-12-31", "close": 102.32, "volume": 861900.0}, {"date": "2019-01-02", "close": 104.56, "volume": 1126991.0}, {"date": "2019-01-03", "close": 103.7, "volume": 809840.0}, {"date": "2019-01-04", "close": 107.97, "volume": 1370717.0}, {"date": "2019-01-07", "close": 115.58, "volume": 1911044.0}, {"date": "2019-01-08", "close": 121.48, "volume": 1362622.0}, {"date": "2019-01-09", "close": 119.56, "volume": 1221951.0}, {"date": "2019-01-10", "close": 122.66, "volume": 1594582.0}, {"date": "2019-01-11", "close": 117.57, "volume": 1827658.0}, {"date": "2019-01-14", "close": 115.28, "volume": 1823812.0}, {"date": "2019-01-15", "close": 116.99, "volume": 1082423.0}, {"date": "2019-01-16", "close": 117.74, "volume": 811356.0}, {"date": "2019-01-17", "close": 120.38, "volume": 729227.0}, {"date": "2019-01-18", "close": 122.68, "volume": 926821.0}, {"date": "2019-01-22", "close": 122.17, "volume": 830489.0}, {"date": "2019-01-23", "close": 123.44, "volume": 923382.0}, {"date": "2019-01-24", "close": 124.06, "volume": 605119.0}, {"date": "2019-01-25", "close": 126.21, "volume": 697698.0}, {"date": "2019-01-28", "close": 125.87, "volume": 558112.0}, {"date": "2019-01-29", "close": 123.5, "volume": 538936.0}, {"date": "2019-01-30", "close": 121.58, "volume": 1121767.0}, {"date": "2019-01-31", "close": 123.73, "volume": 644822.0}, {"date": "2019-02-01", "close": 124.73, "volume": 577748.0}, {"date": "2019-02-04", "close": 126.81, "volume": 583641.0}, {"date": "2019-02-05", "close": 127.23, "volume": 741157.0}, {"date": "2019-02-06", "close": 125.82, "volume": 472652.0}, {"date": "2019-02-07", "close": 126.27, "volume": 631745.0}, {"date": "2019-02-08", "close": 126.83, "volume": 436002.0}, {"date": "2019-02-11", "close": 129.94, "volume": 710319.0}, {"date": "2019-02-12", "close": 131.63, "volume": 609692.0}, {"date": "2019-02-13", "close": 130.67, "volume": 560818.0}, {"date": "2019-02-14", "close": 130.07, "volume": 673781.0}, {"date": "2019-02-15", "close": 129.18, "volume": 563302.0}, {"date": "2019-02-19", "close": 129.11, "volume": 563978.0}, {"date": "2019-02-20", "close": 130.77, "volume": 534081.0}, {"date": "2019-02-21", "close": 129.64, "volume": 485057.0}, {"date": "2019-02-22", "close": 124.77, "volume": 1527083.0}, {"date": "2019-02-25", "close": 121.97, "volume": 1014260.0}, {"date": "2019-02-26", "close": 119.79, "volume": 1188184.0}, {"date": "2019-02-27", "close": 120.46, "volume": 808248.0}, {"date": "2019-02-28", "close": 120.35, "volume": 731284.0}, {"date": "2019-03-01", "close": 119.15, "volume": 800113.0}, {"date": "2019-03-04", "close": 117.7, "volume": 865509.0}, {"date": "2019-03-05", "close": 117.72, "volume": 611790.0}, {"date": "2019-03-06", "close": 114.87, "volume": 1303416.0}, {"date": "2019-03-07", "close": 116.3, "volume": 1176764.0}, {"date": "2019-03-08", "close": 114.89, "volume": 704409.0}, {"date": "2019-03-11", "close": 117.01, "volume": 658917.0}, {"date": "2019-03-12", "close": 117.29, "volume": 711055.0}, {"date": "2019-03-13", "close": 116.92, "volume": 616360.0}, {"date": "2019-03-14", "close": 117.69, "volume": 559145.0}, {"date": "2019-03-15", "close": 116.94, "volume": 780566.0}, {"date": "2019-03-18", "close": 116.37, "volume": 575199.0}, {"date": "2019-03-19", "close": 118.02, "volume": 853137.0}, {"date": "2019-03-20", "close": 116.44, "volume": 705904.0}, {"date": "2019-03-21", "close": 118.64, "volume": 901393.0}, {"date": "2019-03-22", "close": 116.97, "volume": 738026.0}, {"date": "2019-03-25", "close": 119.35, "volume": 1157880.0}, {"date": "2019-03-26", "close": 117.23, "volume": 1265505.0}, {"date": "2019-03-27", "close": 120.01, "volume": 2518263.0}, {"date": "2019-03-28", "close": 129.8, "volume": 3753391.0}, {"date": "2019-03-29", "close": 124.25, "volume": 2144025.0}, {"date": "2019-04-01", "close": 120.73, "volume": 2071568.0}, {"date": "2019-04-02", "close": 117.76, "volume": 1489842.0}, {"date": "2019-04-03", "close": 122.88, "volume": 1805010.0}, {"date": "2019-04-04", "close": 122.17, "volume": 884774.0}, {"date": "2019-04-05", "close": 125.41, "volume": 1510710.0}, {"date": "2019-04-08", "close": 125.48, "volume": 1073098.0}, {"date": "2019-04-09", "close": 125.42, "volume": 907795.0}, {"date": "2019-04-10", "close": 129.15, "volume": 1258175.0}, {"date": "2019-04-11", "close": 133.55, "volume": 2193689.0}, {"date": "2019-04-12", "close": 134.97, "volume": 1243275.0}, {"date": "2019-04-15", "close": 135.64, "volume": 1184579.0}, {"date": "2019-04-16", "close": 137.78, "volume": 1150398.0}, {"date": "2019-04-17", "close": 139.74, "volume": 967829.0}, {"date": "2019-04-18", "close": 141.65, "volume": 1085094.0}, {"date": "2019-04-22", "close": 141.8, "volume": 916424.0}, {"date": "2019-04-23", "close": 143.53, "volume": 1001544.0}, {"date": "2019-04-24", "close": 146.05, "volume": 1069097.0}, {"date": "2019-04-25", "close": 145.5, "volume": 826317.0}, {"date": "2019-04-26", "close": 145.77, "volume": 895369.0}, {"date": "2019-04-29", "close": 147.5, "volume": 1152598.0}, {"date": "2019-04-30", "close": 146.39, "volume": 760932.0}, {"date": "2019-05-01", "close": 142.3, "volume": 1000787.0}, {"date": "2019-05-02", "close": 143.58, "volume": 692970.0}, {"date": "2019-05-03", "close": 146.08, "volume": 542155.0}, {"date": "2019-05-06", "close": 142.34, "volume": 1137139.0}, {"date": "2019-05-07", "close": 137.71, "volume": 1149617.0}, {"date": "2019-05-08", "close": 136.65, "volume": 960496.0}, {"date": "2019-05-09", "close": 136.58, "volume": 606019.0}, {"date": "2019-05-10", "close": 135.38, "volume": 957211.0}, {"date": "2019-05-13", "close": 127.79, "volume": 1059080.0}, {"date": "2019-05-14", "close": 127.54, "volume": 760260.0}, {"date": "2019-05-15", "close": 127.76, "volume": 732348.0}, {"date": "2019-05-16", "close": 127.24, "volume": 735963.0}, {"date": "2019-05-17", "close": 125.65, "volume": 648241.0}, {"date": "2019-05-20", "close": 129.42, "volume": 1702910.0}, {"date": "2019-05-21", "close": 133.0, "volume": 1363064.0}, {"date": "2019-05-22", "close": 132.18, "volume": 978764.0}, {"date": "2019-05-23", "close": 130.82, "volume": 813170.0}, {"date": "2019-05-24", "close": 132.1, "volume": 613659.0}, {"date": "2019-05-28", "close": 131.46, "volume": 1006492.0}, {"date": "2019-05-29", "close": 125.8, "volume": 973499.0}, {"date": "2019-05-30", "close": 129.32, "volume": 1291326.0}, {"date": "2019-05-31", "close": 128.73, "volume": 939492.0}, {"date": "2019-06-03", "close": 124.5, "volume": 1832529.0}, {"date": "2019-06-04", "close": 126.58, "volume": 1210677.0}, {"date": "2019-06-05", "close": 123.05, "volume": 2402988.0}, {"date": "2019-06-06", "close": 121.81, "volume": 4232569.0}, {"date": "2019-06-07", "close": 127.52, "volume": 1489982.0}, {"date": "2019-06-10", "close": 129.53, "volume": 1113538.0}, {"date": "2019-06-11", "close": 130.03, "volume": 977620.0}, {"date": "2019-06-12", "close": 130.89, "volume": 714189.0}, {"date": "2019-06-13", "close": 132.2, "volume": 748405.0}, {"date": "2019-06-14", "close": 131.82, "volume": 751029.0}, {"date": "2019-06-17", "close": 130.7, "volume": 726656.0}, {"date": "2019-06-18", "close": 131.24, "volume": 728110.0}, {"date": "2019-06-19", "close": 129.29, "volume": 720047.0}, {"date": "2019-06-20", "close": 130.26, "volume": 634208.0}, {"date": "2019-06-21", "close": 131.29, "volume": 1350311.0}, {"date": "2019-06-24", "close": 124.89, "volume": 869184.0}, {"date": "2019-06-25", "close": 118.42, "volume": 1260498.0}, {"date": "2019-06-26", "close": 118.5, "volume": 1354957.0}, {"date": "2019-06-27", "close": 120.78, "volume": 1095667.0}, {"date": "2019-06-28", "close": 120.02, "volume": 7123426.0}, {"date": "2019-07-01", "close": 125.46, "volume": 1606738.0}, {"date": "2019-07-02", "close": 122.18, "volume": 1115914.0}, {"date": "2019-07-03", "close": 125.88, "volume": 652534.0}, {"date": "2019-07-05", "close": 127.47, "volume": 582514.0}, {"date": "2019-07-08", "close": 129.48, "volume": 808801.0}, {"date": "2019-07-09", "close": 129.14, "volume": 794751.0}, {"date": "2019-07-10", "close": 127.54, "volume": 651520.0}, {"date": "2019-07-11", "close": 129.96, "volume": 615106.0}, {"date": "2019-07-12", "close": 128.26, "volume": 1028343.0}, {"date": "2019-07-15", "close": 123.0, "volume": 1321921.0}, {"date": "2019-07-16", "close": 123.53, "volume": 842582.0}, {"date": "2019-07-17", "close": 123.19, "volume": 561468.0}, {"date": "2019-07-18", "close": 125.27, "volume": 970547.0}, {"date": "2019-07-19", "close": 125.41, "volume": 633531.0}, {"date": "2019-07-22", "close": 122.74, "volume": 998058.0}, {"date": "2019-07-23", "close": 122.7, "volume": 603668.0}, {"date": "2019-07-24", "close": 122.27, "volume": 465825.0}, {"date": "2019-07-25", "close": 121.6, "volume": 618093.0}, {"date": "2019-07-26", "close": 121.56, "volume": 552120.0}, {"date": "2019-07-29", "close": 119.79, "volume": 755012.0}, {"date": "2019-07-30", "close": 115.79, "volume": 738056.0}, {"date": "2019-07-31", "close": 117.46, "volume": 853634.0}, {"date": "2019-08-01", "close": 110.13, "volume": 1619670.0}, {"date": "2019-08-02", "close": 109.23, "volume": 1354937.0}, {"date": "2019-08-05", "close": 104.43, "volume": 1456436.0}, {"date": "2019-08-06", "close": 106.5, "volume": 1288499.0}, {"date": "2019-08-07", "close": 110.12, "volume": 1667895.0}, {"date": "2019-08-08", "close": 112.15, "volume": 1130626.0}, {"date": "2019-08-09", "close": 109.16, "volume": 665730.0}, {"date": "2019-08-12", "close": 106.33, "volume": 782360.0}, {"date": "2019-08-13", "close": 111.55, "volume": 1548486.0}, {"date": "2019-08-14", "close": 108.5, "volume": 812910.0}, {"date": "2019-08-15", "close": 108.2, "volume": 635415.0}, {"date": "2019-08-16", "close": 109.92, "volume": 709297.0}, {"date": "2019-08-19", "close": 110.68, "volume": 1282702.0}, {"date": "2019-08-20", "close": 112.06, "volume": 913923.0}, {"date": "2019-08-21", "close": 117.24, "volume": 1361615.0}, {"date": "2019-08-22", "close": 120.24, "volume": 1402610.0}, {"date": "2019-08-23", "close": 113.85, "volume": 1606327.0}, {"date": "2019-08-26", "close": 114.88, "volume": 1058287.0}, {"date": "2019-08-27", "close": 115.16, "volume": 939679.0}, {"date": "2019-08-28", "close": 118.29, "volume": 2211913.0}, {"date": "2019-08-29", "close": 125.71, "volume": 3448200.0}, {"date": "2019-08-30", "close": 122.87, "volume": 1069498.0}, {"date": "2019-09-03", "close": 119.6, "volume": 1082340.0}, {"date": "2019-09-04", "close": 120.28, "volume": 666983.0}, {"date": "2019-09-05", "close": 128.47, "volume": 1175304.0}, {"date": "2019-09-06", "close": 127.18, "volume": 629045.0}, {"date": "2019-09-09", "close": 127.28, "volume": 602891.0}, {"date": "2019-09-10", "close": 131.26, "volume": 912360.0}, {"date": "2019-09-11", "close": 133.17, "volume": 578045.0}, {"date": "2019-09-12", "close": 135.01, "volume": 1013875.0}, {"date": "2019-09-13", "close": 133.47, "volume": 610125.0}, {"date": "2019-09-16", "close": 129.82, "volume": 761142.0}, {"date": "2019-09-17", "close": 130.42, "volume": 563155.0}, {"date": "2019-09-18", "close": 128.33, "volume": 592170.0}, {"date": "2019-09-19", "close": 128.48, "volume": 354069.0}, {"date": "2019-09-20", "close": 126.54, "volume": 1154451.0}, {"date": "2019-09-23", "close": 128.27, "volume": 804750.0}, {"date": "2019-09-24", "close": 128.04, "volume": 748880.0}, {"date": "2019-09-25", "close": 129.33, "volume": 673007.0}, {"date": "2019-09-26", "close": 128.09, "volume": 433988.0}, {"date": "2019-09-27", "close": 126.49, "volume": 536464.0}, {"date": "2019-09-30", "close": 126.1, "volume": 572789.0}, {"date": "2019-10-01", "close": 127.49, "volume": 630586.0}, {"date": "2019-10-02", "close": 124.08, "volume": 857333.0}, {"date": "2019-10-03", "close": 124.33, "volume": 816732.0}, {"date": "2019-10-04", "close": 127.09, "volume": 492066.0}, {"date": "2019-10-07", "close": 125.63, "volume": 417211.0}, {"date": "2019-10-08", "close": 123.26, "volume": 526519.0}, {"date": "2019-10-09", "close": 123.64, "volume": 369568.0}, {"date": "2019-10-10", "close": 125.65, "volume": 386042.0}, {"date": "2019-10-11", "close": 130.15, "volume": 936064.0}, {"date": "2019-10-14", "close": 129.36, "volume": 643819.0}, {"date": "2019-10-15", "close": 131.84, "volume": 736935.0}, {"date": "2019-10-16", "close": 132.88, "volume": 667772.0}, {"date": "2019-10-17", "close": 133.11, "volume": 887122.0}, {"date": "2019-10-18", "close": 133.63, "volume": 738152.0}, {"date": "2019-10-21", "close": 131.6, "volume": 657413.0}, {"date": "2019-10-22", "close": 129.37, "volume": 524932.0}, {"date": "2019-10-23", "close": 126.42, "volume": 593425.0}, {"date": "2019-10-24", "close": 129.36, "volume": 552423.0}, {"date": "2019-10-25", "close": 129.47, "volume": 373306.0}, {"date": "2019-10-28", "close": 129.96, "volume": 425915.0}, {"date": "2019-10-29", "close": 126.96, "volume": 453195.0}, {"date": "2019-10-30", "close": 126.79, "volume": 422141.0}, {"date": "2019-10-31", "close": 125.11, "volume": 445350.0}, {"date": "2019-11-01", "close": 126.43, "volume": 366333.0}, {"date": "2019-11-04", "close": 127.31, "volume": 563779.0}, {"date": "2019-11-05", "close": 128.93, "volume": 477943.0}, {"date": "2019-11-06", "close": 126.82, "volume": 435754.0}, {"date": "2019-11-07", "close": 130.0, "volume": 969702.0}, {"date": "2019-11-08", "close": 126.96, "volume": 612846.0}, {"date": "2019-11-11", "close": 124.27, "volume": 501822.0}, {"date": "2019-11-12", "close": 123.15, "volume": 617690.0}, {"date": "2019-11-13", "close": 122.78, "volume": 485819.0}, {"date": "2019-11-14", "close": 124.33, "volume": 453459.0}, {"date": "2019-11-15", "close": 119.64, "volume": 2155843.0}, {"date": "2019-11-18", "close": 123.73, "volume": 2072805.0}, {"date": "2019-11-19", "close": 121.17, "volume": 973800.0}, {"date": "2019-11-20", "close": 123.58, "volume": 1028591.0}, {"date": "2019-11-21", "close": 124.4, "volume": 747342.0}, {"date": "2019-11-22", "close": 125.07, "volume": 855127.0}, {"date": "2019-11-25", "close": 124.48, "volume": 828100.0}, {"date": "2019-11-26", "close": 123.21, "volume": 1391073.0}, {"date": "2019-11-27", "close": 123.65, "volume": 801868.0}, {"date": "2019-11-29", "close": 123.71, "volume": 438277.0}, {"date": "2019-12-02", "close": 120.68, "volume": 1103717.0}, {"date": "2019-12-03", "close": 116.02, "volume": 1509598.0}, {"date": "2019-12-04", "close": 118.06, "volume": 3200687.0}, {"date": "2019-12-05", "close": 123.67, "volume": 4171200.0}, {"date": "2019-12-06", "close": 124.2, "volume": 1773429.0}, {"date": "2019-12-09", "close": 120.55, "volume": 1446356.0}, {"date": "2019-12-10", "close": 119.03, "volume": 1138563.0}, {"date": "2019-12-11", "close": 120.95, "volume": 802363.0}, {"date": "2019-12-12", "close": 125.74, "volume": 1640849.0}, {"date": "2019-12-13", "close": 123.86, "volume": 1023385.0}, {"date": "2019-12-16", "close": 120.13, "volume": 1292725.0}, {"date": "2019-12-17", "close": 122.01, "volume": 934245.0}, {"date": "2019-12-18", "close": 122.45, "volume": 877924.0}, {"date": "2019-12-19", "close": 124.27, "volume": 631878.0}, {"date": "2019-12-20", "close": 125.13, "volume": 1135009.0}, {"date": "2019-12-23", "close": 122.04, "volume": 1055720.0}, {"date": "2019-12-24", "close": 122.51, "volume": 328529.0}, {"date": "2019-12-26", "close": 122.65, "volume": 1234450.0}, {"date": "2019-12-27", "close": 125.43, "volume": 859575.0}, {"date": "2019-12-30", "close": 128.91, "volume": 978621.0}, {"date": "2019-12-31", "close": 127.86, "volume": 836799.0}, {"date": "2020-01-02", "close": 127.65, "volume": 1001956.0}, {"date": "2020-01-03", "close": 127.67, "volume": 603832.0}, {"date": "2020-01-06", "close": 123.8, "volume": 2166523.0}, {"date": "2020-01-07", "close": 121.61, "volume": 1893219.0}, {"date": "2020-01-08", "close": 122.9, "volume": 1555746.0}, {"date": "2020-01-09", "close": 124.48, "volume": 1201725.0}, {"date": "2020-01-10", "close": 121.23, "volume": 1166574.0}, {"date": "2020-01-13", "close": 107.46, "volume": 16791520.0}, {"date": "2020-01-14", "close": 114.26, "volume": 4634467.0}, {"date": "2020-01-15", "close": 113.1, "volume": 2015378.0}, {"date": "2020-01-16", "close": 116.6, "volume": 2127583.0}, {"date": "2020-01-17", "close": 116.05, "volume": 1018387.0}, {"date": "2020-01-21", "close": 117.58, "volume": 982316.0}, {"date": "2020-01-22", "close": 115.65, "volume": 783657.0}, {"date": "2020-01-23", "close": 115.61, "volume": 572409.0}, {"date": "2020-01-24", "close": 118.75, "volume": 899398.0}, {"date": "2020-01-27", "close": 116.22, "volume": 945538.0}, {"date": "2020-01-28", "close": 117.46, "volume": 516583.0}, {"date": "2020-01-29", "close": 118.66, "volume": 944934.0}, {"date": "2020-01-30", "close": 117.31, "volume": 811852.0}, {"date": "2020-01-31", "close": 113.22, "volume": 1046879.0}, {"date": "2020-02-03", "close": 113.64, "volume": 836971.0}, {"date": "2020-02-04", "close": 113.33, "volume": 958567.0}, {"date": "2020-02-05", "close": 116.82, "volume": 1007629.0}, {"date": "2020-02-06", "close": 116.11, "volume": 606919.0}, {"date": "2020-02-07", "close": 114.01, "volume": 841527.0}, {"date": "2020-02-10", "close": 111.67, "volume": 1111203.0}, {"date": "2020-02-11", "close": 111.78, "volume": 953544.0}, {"date": "2020-02-12", "close": 113.54, "volume": 1069311.0}, {"date": "2020-02-13", "close": 114.93, "volume": 1091168.0}, {"date": "2020-02-14", "close": 115.69, "volume": 799203.0}, {"date": "2020-02-18", "close": 116.13, "volume": 831220.0}, {"date": "2020-02-19", "close": 116.72, "volume": 586212.0}, {"date": "2020-02-20", "close": 118.21, "volume": 962746.0}, {"date": "2020-02-21", "close": 115.65, "volume": 883763.0}, {"date": "2020-02-24", "close": 110.01, "volume": 1184697.0}, {"date": "2020-02-25", "close": 107.18, "volume": 1880937.0}, {"date": "2020-02-26", "close": 105.6, "volume": 1333320.0}, {"date": "2020-02-27", "close": 101.19, "volume": 1383926.0}, {"date": "2020-02-28", "close": 96.95, "volume": 1876023.0}, {"date": "2020-03-02", "close": 98.08, "volume": 1462954.0}, {"date": "2020-03-03", "close": 96.64, "volume": 1053765.0}, {"date": "2020-03-04", "close": 98.18, "volume": 986189.0}, {"date": "2020-03-05", "close": 95.29, "volume": 1143622.0}, {"date": "2020-03-06", "close": 96.8, "volume": 1239666.0}, {"date": "2020-03-09", "close": 90.84, "volume": 1157743.0}, {"date": "2020-03-10", "close": 97.87, "volume": 1375385.0}, {"date": "2020-03-11", "close": 91.08, "volume": 953895.0}, {"date": "2020-03-12", "close": 72.02, "volume": 2857164.0}, {"date": "2020-03-13", "close": 76.56, "volume": 2954300.0}, {"date": "2020-03-16", "close": 57.17, "volume": 3059581.0}, {"date": "2020-03-17", "close": 64.22, "volume": 2951062.0}, {"date": "2020-03-18", "close": 53.59, "volume": 3026478.0}, {"date": "2020-03-19", "close": 52.27, "volume": 5421465.0}, {"date": "2020-03-20", "close": 52.46, "volume": 3616849.0}, {"date": "2020-03-23", "close": 58.5, "volume": 2343535.0}, {"date": "2020-03-24", "close": 71.64, "volume": 2348257.0}, {"date": "2020-03-25", "close": 76.62, "volume": 2527662.0}, {"date": "2020-03-26", "close": 78.11, "volume": 2273961.0}, {"date": "2020-03-27", "close": 71.43, "volume": 1868197.0}, {"date": "2020-03-30", "close": 72.94, "volume": 1452405.0}, {"date": "2020-03-31", "close": 70.38, "volume": 1280020.0}, {"date": "2020-04-01", "close": 63.9, "volume": 1732585.0}, {"date": "2020-04-02", "close": 64.35, "volume": 1342966.0}, {"date": "2020-04-03", "close": 62.72, "volume": 1247022.0}, {"date": "2020-04-06", "close": 70.65, "volume": 1414139.0}, {"date": "2020-04-07", "close": 71.6, "volume": 3261148.0}, {"date": "2020-04-08", "close": 77.1, "volume": 1708828.0}, {"date": "2020-04-09", "close": 82.98, "volume": 2005031.0}, {"date": "2020-04-13", "close": 79.77, "volume": 1080348.0}, {"date": "2020-04-14", "close": 83.47, "volume": 784005.0}, {"date": "2020-04-15", "close": 80.9, "volume": 994104.0}, {"date": "2020-04-16", "close": 81.31, "volume": 1057745.0}, {"date": "2020-04-17", "close": 86.47, "volume": 977299.0}, {"date": "2020-04-20", "close": 83.61, "volume": 853378.0}, {"date": "2020-04-21", "close": 79.32, "volume": 741330.0}, {"date": "2020-04-22", "close": 81.77, "volume": 622659.0}, {"date": "2020-04-23", "close": 78.42, "volume": 1044689.0}, {"date": "2020-04-24", "close": 80.98, "volume": 691492.0}, {"date": "2020-04-27", "close": 86.61, "volume": 887927.0}, {"date": "2020-04-28", "close": 90.03, "volume": 1126954.0}, {"date": "2020-04-29", "close": 92.66, "volume": 1243617.0}, {"date": "2020-04-30", "close": 90.16, "volume": 880488.0}, {"date": "2020-05-01", "close": 87.27, "volume": 902492.0}, {"date": "2020-05-04", "close": 88.07, "volume": 672489.0}, {"date": "2020-05-05", "close": 89.33, "volume": 856126.0}, {"date": "2020-05-06", "close": 88.82, "volume": 583282.0}, {"date": "2020-05-07", "close": 88.96, "volume": 743276.0}, {"date": "2020-05-08", "close": 90.5, "volume": 1601696.0}, {"date": "2020-05-11", "close": 91.51, "volume": 1260546.0}, {"date": "2020-05-12", "close": 87.99, "volume": 1224435.0}, {"date": "2020-05-13", "close": 84.17, "volume": 1369181.0}, {"date": "2020-05-14", "close": 85.64, "volume": 803420.0}, {"date": "2020-05-15", "close": 88.94, "volume": 1337695.0}, {"date": "2020-05-18", "close": 94.54, "volume": 1222178.0}, {"date": "2020-05-19", "close": 94.28, "volume": 1005945.0}, {"date": "2020-05-20", "close": 92.29, "volume": 633772.0}, {"date": "2020-05-21", "close": 97.3, "volume": 1230642.0}, {"date": "2020-05-22", "close": 99.55, "volume": 1292494.0}, {"date": "2020-05-26", "close": 100.27, "volume": 1227788.0}, {"date": "2020-05-27", "close": 104.66, "volume": 1433114.0}, {"date": "2020-05-28", "close": 104.1, "volume": 1150419.0}, {"date": "2020-05-29", "close": 104.65, "volume": 882654.0}, {"date": "2020-06-01", "close": 102.73, "volume": 935420.0}, {"date": "2020-06-02", "close": 104.85, "volume": 1026917.0}, {"date": "2020-06-03", "close": 107.87, "volume": 1066932.0}, {"date": "2020-06-04", "close": 105.82, "volume": 1489394.0}, {"date": "2020-06-05", "close": 110.05, "volume": 1713563.0}, {"date": "2020-06-08", "close": 107.34, "volume": 1778139.0}, {"date": "2020-06-09", "close": 103.9, "volume": 2296886.0}, {"date": "2020-06-10", "close": 113.67, "volume": 5908732.0}, {"date": "2020-06-11", "close": 106.4, "volume": 2092293.0}, {"date": "2020-06-12", "close": 110.45, "volume": 1527783.0}, {"date": "2020-06-15", "close": 109.83, "volume": 1026344.0}, {"date": "2020-06-16", "close": 112.97, "volume": 875108.0}, {"date": "2020-06-17", "close": 112.47, "volume": 777697.0}, {"date": "2020-06-18", "close": 111.27, "volume": 678206.0}, {"date": "2020-06-19", "close": 107.25, "volume": 1042278.0}, {"date": "2020-06-22", "close": 109.55, "volume": 902923.0}, {"date": "2020-06-23", "close": 108.87, "volume": 594144.0}, {"date": "2020-06-24", "close": 106.42, "volume": 813381.0}, {"date": "2020-06-25", "close": 105.56, "volume": 698814.0}, {"date": "2020-06-26", "close": 103.56, "volume": 1209001.0}, {"date": "2020-06-29", "close": 107.11, "volume": 912930.0}, {"date": "2020-06-30", "close": 106.91, "volume": 813876.0}, {"date": "2020-07-01", "close": 105.37, "volume": 757344.0}, {"date": "2020-07-02", "close": 103.5, "volume": 677435.0}, {"date": "2020-07-06", "close": 103.13, "volume": 817952.0}, {"date": "2020-07-07", "close": 98.5, "volume": 936774.0}, {"date": "2020-07-08", "close": 103.3, "volume": 961785.0}, {"date": "2020-07-09", "close": 100.52, "volume": 908319.0}, {"date": "2020-07-10", "close": 101.13, "volume": 542153.0}, {"date": "2020-07-13", "close": 98.61, "volume": 841707.0}, {"date": "2020-07-14", "close": 97.83, "volume": 860989.0}, {"date": "2020-07-15", "close": 102.63, "volume": 829169.0}, {"date": "2020-07-16", "close": 104.0, "volume": 690534.0}, {"date": "2020-07-17", "close": 103.51, "volume": 644014.0}, {"date": "2020-07-20", "close": 103.76, "volume": 849888.0}, {"date": "2020-07-21", "close": 105.68, "volume": 687607.0}, {"date": "2020-07-22", "close": 109.09, "volume": 849354.0}, {"date": "2020-07-23", "close": 109.14, "volume": 1138451.0}, {"date": "2020-07-24", "close": 110.18, "volume": 679652.0}, {"date": "2020-07-27", "close": 111.6, "volume": 574887.0}, {"date": "2020-07-28", "close": 110.48, "volume": 715261.0}, {"date": "2020-07-29", "close": 113.29, "volume": 744877.0}, {"date": "2020-07-30", "close": 111.38, "volume": 532991.0}, {"date": "2020-07-31", "close": 108.91, "volume": 639852.0}, {"date": "2020-08-03", "close": 107.97, "volume": 683164.0}, {"date": "2020-08-04", "close": 108.03, "volume": 851155.0}, {"date": "2020-08-05", "close": 106.63, "volume": 910264.0}, {"date": "2020-08-06", "close": 102.85, "volume": 829271.0}, {"date": "2020-08-07", "close": 102.46, "volume": 878171.0}, {"date": "2020-08-10", "close": 107.01, "volume": 968310.0}, {"date": "2020-08-11", "close": 107.94, "volume": 1079098.0}, {"date": "2020-08-12", "close": 108.03, "volume": 788664.0}, {"date": "2020-08-13", "close": 109.11, "volume": 723844.0}, {"date": "2020-08-14", "close": 110.24, "volume": 678160.0}, {"date": "2020-08-17", "close": 111.64, "volume": 764486.0}, {"date": "2020-08-18", "close": 109.0, "volume": 796419.0}, {"date": "2020-08-19", "close": 107.7, "volume": 556741.0}, {"date": "2020-08-20", "close": 106.69, "volume": 960190.0}, {"date": "2020-08-21", "close": 109.45, "volume": 709054.0}, {"date": "2020-08-24", "close": 113.44, "volume": 860415.0}, {"date": "2020-08-25", "close": 112.34, "volume": 557186.0}, {"date": "2020-08-26", "close": 114.42, "volume": 729693.0}, {"date": "2020-08-27", "close": 110.6, "volume": 790277.0}, {"date": "2020-08-28", "close": 112.23, "volume": 881703.0}, {"date": "2020-08-31", "close": 109.45, "volume": 1150817.0}, {"date": "2020-09-01", "close": 114.42, "volume": 1404577.0}, {"date": "2020-09-02", "close": 117.08, "volume": 1973472.0}, {"date": "2020-09-03", "close": 127.16, "volume": 3888435.0}, {"date": "2020-09-04", "close": 125.29, "volume": 1441144.0}, {"date": "2020-09-08", "close": 122.69, "volume": 1074241.0}, {"date": "2020-09-09", "close": 125.28, "volume": 948408.0}, {"date": "2020-09-10", "close": 128.25, "volume": 1278703.0}, {"date": "2020-09-11", "close": 130.02, "volume": 833923.0}, {"date": "2020-09-14", "close": 131.04, "volume": 794321.0}, {"date": "2020-09-15", "close": 132.68, "volume": 1047660.0}, {"date": "2020-09-16", "close": 134.07, "volume": 810900.0}, {"date": "2020-09-17", "close": 134.16, "volume": 977422.0}, {"date": "2020-09-18", "close": 136.68, "volume": 1347752.0}, {"date": "2020-09-21", "close": 129.3, "volume": 997657.0}, {"date": "2020-09-22", "close": 128.74, "volume": 652761.0}, {"date": "2020-09-23", "close": 127.3, "volume": 546095.0}, {"date": "2020-09-24", "close": 127.54, "volume": 591921.0}, {"date": "2020-09-25", "close": 129.44, "volume": 537836.0}, {"date": "2020-09-28", "close": 128.33, "volume": 582605.0}, {"date": "2020-09-29", "close": 124.66, "volume": 798738.0}, {"date": "2020-09-30", "close": 127.0, "volume": 749011.0}, {"date": "2020-10-01", "close": 129.13, "volume": 683550.0}, {"date": "2020-10-02", "close": 129.42, "volume": 635344.0}, {"date": "2020-10-05", "close": 130.04, "volume": 782064.0}, {"date": "2020-10-06", "close": 125.35, "volume": 1019803.0}, {"date": "2020-10-07", "close": 128.26, "volume": 562408.0}, {"date": "2020-10-08", "close": 132.46, "volume": 422205.0}, {"date": "2020-10-09", "close": 135.78, "volume": 566607.0}, {"date": "2020-10-12", "close": 133.97, "volume": 529467.0}, {"date": "2020-10-13", "close": 135.15, "volume": 503975.0}, {"date": "2020-10-14", "close": 136.09, "volume": 413976.0}, {"date": "2020-10-15", "close": 137.56, "volume": 503175.0}, {"date": "2020-10-16", "close": 137.88, "volume": 494126.0}, {"date": "2020-10-19", "close": 136.36, "volume": 569427.0}, {"date": "2020-10-20", "close": 134.9, "volume": 353848.0}, {"date": "2020-10-21", "close": 132.34, "volume": 425150.0}, {"date": "2020-10-22", "close": 134.29, "volume": 521289.0}, {"date": "2020-10-23", "close": 137.79, "volume": 347695.0}, {"date": "2020-10-26", "close": 132.46, "volume": 512095.0}, {"date": "2020-10-27", "close": 135.25, "volume": 392155.0}, {"date": "2020-10-28", "close": 131.9, "volume": 659395.0}, {"date": "2020-10-29", "close": 134.1, "volume": 489675.0}, {"date": "2020-10-30", "close": 133.34, "volume": 684752.0}, {"date": "2020-11-02", "close": 131.85, "volume": 610615.0}, {"date": "2020-11-03", "close": 136.61, "volume": 469641.0}, {"date": "2020-11-04", "close": 141.59, "volume": 723237.0}, {"date": "2020-11-05", "close": 141.83, "volume": 685511.0}, {"date": "2020-11-06", "close": 140.52, "volume": 428303.0}, {"date": "2020-11-09", "close": 146.3, "volume": 1459973.0}, {"date": "2020-11-10", "close": 143.77, "volume": 865021.0}, {"date": "2020-11-11", "close": 144.6, "volume": 490873.0}, {"date": "2020-11-12", "close": 142.83, "volume": 442167.0}, {"date": "2020-11-13", "close": 146.04, "volume": 639284.0}, {"date": "2020-11-16", "close": 151.38, "volume": 924886.0}, {"date": "2020-11-17", "close": 152.62, "volume": 527184.0}, {"date": "2020-11-18", "close": 152.9, "volume": 524511.0}, {"date": "2020-11-19", "close": 155.21, "volume": 615404.0}, {"date": "2020-11-20", "close": 155.2, "volume": 330342.0}, {"date": "2020-11-23", "close": 156.23, "volume": 831052.0}, {"date": "2020-11-24", "close": 157.49, "volume": 830125.0}, {"date": "2020-11-25", "close": 155.84, "volume": 687141.0}, {"date": "2020-11-27", "close": 158.09, "volume": 375575.0}, {"date": "2020-11-30", "close": 156.4, "volume": 673002.0}, {"date": "2020-12-01", "close": 162.12, "volume": 1394838.0}, {"date": "2020-12-02", "close": 156.07, "volume": 1327146.0}, {"date": "2020-12-03", "close": 162.8, "volume": 1651890.0}, {"date": "2020-12-04", "close": 161.62, "volume": 868543.0}, {"date": "2020-12-07", "close": 163.37, "volume": 744948.0}, {"date": "2020-12-08", "close": 164.99, "volume": 641174.0}, {"date": "2020-12-09", "close": 163.65, "volume": 538402.0}, {"date": "2020-12-10", "close": 164.95, "volume": 719068.0}, {"date": "2020-12-11", "close": 163.74, "volume": 467759.0}, {"date": "2020-12-14", "close": 159.23, "volume": 1079014.0}, {"date": "2020-12-15", "close": 158.15, "volume": 1042820.0}, {"date": "2020-12-16", "close": 163.0, "volume": 869351.0}, {"date": "2020-12-17", "close": 163.55, "volume": 787283.0}, {"date": "2020-12-18", "close": 157.88, "volume": 911452.0}, {"date": "2020-12-21", "close": 156.37, "volume": 863695.0}, {"date": "2020-12-22", "close": 156.7, "volume": 673484.0}, {"date": "2020-12-23", "close": 156.26, "volume": 621539.0}, {"date": "2020-12-24", "close": 158.85, "volume": 308736.0}, {"date": "2020-12-28", "close": 165.56, "volume": 1687167.0}, {"date": "2020-12-29", "close": 169.79, "volume": 1440398.0}, {"date": "2020-12-30", "close": 172.74, "volume": 1117980.0}, {"date": "2020-12-31", "close": 174.98, "volume": 741165.0}, {"date": "2021-01-04", "close": 167.09, "volume": 1421107.0}, {"date": "2021-01-05", "close": 172.49, "volume": 1030613.0}, {"date": "2021-01-06", "close": 182.38, "volume": 1056696.0}, {"date": "2021-01-07", "close": 184.31, "volume": 623350.0}, {"date": "2021-01-08", "close": 182.8, "volume": 680442.0}, {"date": "2021-01-11", "close": 189.0, "volume": 798616.0}, {"date": "2021-01-12", "close": 191.78, "volume": 1072774.0}, {"date": "2021-01-13", "close": 192.6, "volume": 729233.0}, {"date": "2021-01-14", "close": 194.53, "volume": 452307.0}, {"date": "2021-01-15", "close": 189.81, "volume": 696881.0}, {"date": "2021-01-19", "close": 184.66, "volume": 839897.0}, {"date": "2021-01-20", "close": 184.98, "volume": 850388.0}, {"date": "2021-01-21", "close": 188.68, "volume": 631691.0}, {"date": "2021-01-22", "close": 189.67, "volume": 555792.0}, {"date": "2021-01-25", "close": 186.73, "volume": 728824.0}, {"date": "2021-01-26", "close": 184.75, "volume": 680821.0}, {"date": "2021-01-27", "close": 176.67, "volume": 1086721.0}, {"date": "2021-01-28", "close": 178.69, "volume": 838607.0}, {"date": "2021-01-29", "close": 175.73, "volume": 764316.0}, {"date": "2021-02-01", "close": 172.69, "volume": 776279.0}, {"date": "2021-02-02", "close": 181.19, "volume": 894294.0}, {"date": "2021-02-03", "close": 182.21, "volume": 572959.0}, {"date": "2021-02-04", "close": 186.55, "volume": 628507.0}, {"date": "2021-02-05", "close": 190.8, "volume": 593774.0}, {"date": "2021-02-08", "close": 192.2, "volume": 527883.0}, {"date": "2021-02-09", "close": 191.83, "volume": 503472.0}, {"date": "2021-02-10", "close": 189.54, "volume": 418357.0}, {"date": "2021-02-11", "close": 188.4, "volume": 565150.0}, {"date": "2021-02-12", "close": 192.32, "volume": 325545.0}, {"date": "2021-02-16", "close": 194.94, "volume": 544676.0}, {"date": "2021-02-17", "close": 195.86, "volume": 660660.0}, {"date": "2021-02-18", "close": 192.73, "volume": 676210.0}, {"date": "2021-02-19", "close": 194.32, "volume": 587071.0}, {"date": "2021-02-22", "close": 190.29, "volume": 540156.0}, {"date": "2021-02-23", "close": 190.21, "volume": 458693.0}, {"date": "2021-02-24", "close": 194.6, "volume": 427693.0}, {"date": "2021-02-25", "close": 186.25, "volume": 931405.0}, {"date": "2021-02-26", "close": 186.12, "volume": 1016068.0}, {"date": "2021-03-01", "close": 194.08, "volume": 1309266.0}, {"date": "2021-03-02", "close": 194.49, "volume": 325636.0}, {"date": "2021-03-03", "close": 192.34, "volume": 1253079.0}, {"date": "2021-03-04", "close": 183.19, "volume": 875327.0}, {"date": "2021-03-05", "close": 183.36, "volume": 1421797.0}, {"date": "2021-03-08", "close": 186.43, "volume": 678674.0}, {"date": "2021-03-09", "close": 182.72, "volume": 1158522.0}, {"date": "2021-03-10", "close": 183.38, "volume": 851548.0}, {"date": "2021-03-11", "close": 191.69, "volume": 828395.0}, {"date": "2021-03-12", "close": 190.8, "volume": 456431.0}, {"date": "2021-03-15", "close": 197.9, "volume": 869879.0}, {"date": "2021-03-16", "close": 193.46, "volume": 803181.0}, {"date": "2021-03-17", "close": 196.01, "volume": 1386340.0}, {"date": "2021-03-18", "close": 187.27, "volume": 2413293.0}, {"date": "2021-03-19", "close": 196.63, "volume": 1419659.0}, {"date": "2021-03-22", "close": 197.38, "volume": 1007770.0}, {"date": "2021-03-23", "close": 192.2, "volume": 521496.0}, {"date": "2021-03-24", "close": 190.44, "volume": 485319.0}, {"date": "2021-03-25", "close": 195.89, "volume": 488692.0}, {"date": "2021-03-26", "close": 199.96, "volume": 550721.0}, {"date": "2021-03-29", "close": 194.07, "volume": 582937.0}, {"date": "2021-03-30", "close": 190.5, "volume": 1410627.0}, {"date": "2021-03-31", "close": 190.79, "volume": 1404432.0}, {"date": "2021-04-01", "close": 195.62, "volume": 653722.0}, {"date": "2021-04-05", "close": 199.15, "volume": 508227.0}, {"date": "2021-04-06", "close": 197.43, "volume": 512679.0}, {"date": "2021-04-07", "close": 194.66, "volume": 427995.0}, {"date": "2021-04-08", "close": 197.16, "volume": 621897.0}, {"date": "2021-04-09", "close": 202.86, "volume": 691172.0}, {"date": "2021-04-12", "close": 196.09, "volume": 777656.0}, {"date": "2021-04-13", "close": 200.95, "volume": 533687.0}, {"date": "2021-04-14", "close": 194.96, "volume": 505134.0}, {"date": "2021-04-15", "close": 196.55, "volume": 380142.0}, {"date": "2021-04-16", "close": 200.51, "volume": 497727.0}, {"date": "2021-04-19", "close": 194.29, "volume": 1490944.0}, {"date": "2021-04-20", "close": 190.59, "volume": 738357.0}, {"date": "2021-04-21", "close": 194.03, "volume": 600364.0}, {"date": "2021-04-22", "close": 194.77, "volume": 461687.0}, {"date": "2021-04-23", "close": 195.64, "volume": 519882.0}, {"date": "2021-04-26", "close": 194.65, "volume": 549230.0}, {"date": "2021-04-27", "close": 200.1, "volume": 720414.0}, {"date": "2021-04-28", "close": 197.39, "volume": 562367.0}, {"date": "2021-04-29", "close": 202.61, "volume": 1436620.0}, {"date": "2021-04-30", "close": 201.27, "volume": 566223.0}, {"date": "2021-05-03", "close": 198.83, "volume": 712502.0}, {"date": "2021-05-04", "close": 195.97, "volume": 474722.0}, {"date": "2021-05-05", "close": 197.55, "volume": 516149.0}, {"date": "2021-05-06", "close": 192.36, "volume": 560185.0}, {"date": "2021-05-07", "close": 196.5, "volume": 593111.0}, {"date": "2021-05-10", "close": 195.77, "volume": 566506.0}, {"date": "2021-05-11", "close": 186.26, "volume": 1144679.0}, {"date": "2021-05-12", "close": 179.25, "volume": 850287.0}, {"date": "2021-05-13", "close": 178.85, "volume": 567780.0}, {"date": "2021-05-14", "close": 184.25, "volume": 555890.0}, {"date": "2021-05-17", "close": 183.71, "volume": 418641.0}, {"date": "2021-05-18", "close": 184.71, "volume": 482092.0}, {"date": "2021-05-19", "close": 181.39, "volume": 399284.0}, {"date": "2021-05-20", "close": 182.45, "volume": 450263.0}, {"date": "2021-05-21", "close": 179.07, "volume": 445460.0}, {"date": "2021-05-24", "close": 181.7, "volume": 532475.0}, {"date": "2021-05-25", "close": 181.68, "volume": 600435.0}, {"date": "2021-05-26", "close": 185.75, "volume": 649610.0}, {"date": "2021-05-27", "close": 186.47, "volume": 621537.0}, {"date": "2021-05-28", "close": 184.12, "volume": 579388.0}, {"date": "2021-06-01", "close": 181.92, "volume": 650575.0}, {"date": "2021-06-02", "close": 179.97, "volume": 918421.0}, {"date": "2021-06-03", "close": 177.87, "volume": 1151210.0}, {"date": "2021-06-04", "close": 190.29, "volume": 1788062.0}, {"date": "2021-06-07", "close": 185.47, "volume": 961861.0}, {"date": "2021-06-08", "close": 189.4, "volume": 587624.0}, {"date": "2021-06-09", "close": 185.68, "volume": 479221.0}, {"date": "2021-06-10", "close": 186.53, "volume": 533202.0}, {"date": "2021-06-11", "close": 189.71, "volume": 365149.0}, {"date": "2021-06-14", "close": 189.92, "volume": 355418.0}, {"date": "2021-06-15", "close": 186.83, "volume": 339523.0}, {"date": "2021-06-16", "close": 184.89, "volume": 471591.0}, {"date": "2021-06-17", "close": 184.12, "volume": 415771.0}, {"date": "2021-06-18", "close": 183.22, "volume": 569892.0}, {"date": "2021-06-21", "close": 187.44, "volume": 395719.0}, {"date": "2021-06-22", "close": 192.95, "volume": 509293.0}, {"date": "2021-06-23", "close": 195.59, "volume": 457581.0}, {"date": "2021-06-24", "close": 198.78, "volume": 454121.0}, {"date": "2021-06-25", "close": 197.72, "volume": 762211.0}, {"date": "2021-06-28", "close": 195.46, "volume": 468524.0}, {"date": "2021-06-29", "close": 196.67, "volume": 387612.0}, {"date": "2021-06-30", "close": 193.27, "volume": 519028.0}, {"date": "2021-07-01", "close": 196.47, "volume": 461285.0}, {"date": "2021-07-02", "close": 197.61, "volume": 339519.0}, {"date": "2021-07-06", "close": 195.01, "volume": 424975.0}, {"date": "2021-07-07", "close": 193.98, "volume": 307289.0}, {"date": "2021-07-08", "close": 189.11, "volume": 438098.0}, {"date": "2021-07-09", "close": 194.19, "volume": 379432.0}, {"date": "2021-07-12", "close": 192.51, "volume": 260480.0}, {"date": "2021-07-13", "close": 188.5, "volume": 318735.0}, {"date": "2021-07-14", "close": 189.29, "volume": 389265.0}, {"date": "2021-07-15", "close": 185.61, "volume": 465331.0}, {"date": "2021-07-16", "close": 182.46, "volume": 367721.0}, {"date": "2021-07-19", "close": 181.96, "volume": 504826.0}, {"date": "2021-07-20", "close": 188.5, "volume": 466798.0}, {"date": "2021-07-21", "close": 192.02, "volume": 261784.0}, {"date": "2021-07-22", "close": 193.4, "volume": 336756.0}, {"date": "2021-07-23", "close": 199.99, "volume": 524655.0}, {"date": "2021-07-26", "close": 195.13, "volume": 305207.0}, {"date": "2021-07-27", "close": 190.79, "volume": 353127.0}, {"date": "2021-07-28", "close": 188.56, "volume": 379590.0}, {"date": "2021-07-29", "close": 190.62, "volume": 316409.0}, {"date": "2021-07-30", "close": 194.42, "volume": 594403.0}, {"date": "2021-08-02", "close": 194.04, "volume": 308625.0}, {"date": "2021-08-03", "close": 194.82, "volume": 215576.0}, {"date": "2021-08-04", "close": 194.81, "volume": 378410.0}, {"date": "2021-08-05", "close": 200.43, "volume": 347335.0}, {"date": "2021-08-06", "close": 203.6, "volume": 386333.0}, {"date": "2021-08-09", "close": 210.05, "volume": 800296.0}, {"date": "2021-08-10", "close": 217.92, "volume": 895312.0}, {"date": "2021-08-11", "close": 222.96, "volume": 709828.0}, {"date": "2021-08-12", "close": 222.1, "volume": 413765.0}, {"date": "2021-08-13", "close": 221.62, "volume": 194503.0}, {"date": "2021-08-16", "close": 227.82, "volume": 334693.0}, {"date": "2021-08-17", "close": 221.98, "volume": 438562.0}, {"date": "2021-08-18", "close": 220.07, "volume": 465256.0}, {"date": "2021-08-19", "close": 219.36, "volume": 371357.0}, {"date": "2021-08-20", "close": 225.11, "volume": 331047.0}, {"date": "2021-08-23", "close": 227.43, "volume": 390303.0}, {"date": "2021-08-24", "close": 232.29, "volume": 408484.0}, {"date": "2021-08-25", "close": 236.21, "volume": 580643.0}, {"date": "2021-08-26", "close": 224.47, "volume": 597389.0}, {"date": "2021-08-27", "close": 214.66, "volume": 1108861.0}, {"date": "2021-08-30", "close": 214.5, "volume": 864713.0}, {"date": "2021-08-31", "close": 212.81, "volume": 839006.0}, {"date": "2021-09-01", "close": 216.05, "volume": 1472942.0}, {"date": "2021-09-02", "close": 187.94, "volume": 5303911.0}, {"date": "2021-09-03", "close": 193.56, "volume": 1734962.0}, {"date": "2021-09-07", "close": 184.62, "volume": 1323996.0}, {"date": "2021-09-08", "close": 182.08, "volume": 1195141.0}, {"date": "2021-09-09", "close": 184.2, "volume": 721127.0}, {"date": "2021-09-10", "close": 186.28, "volume": 850134.0}, {"date": "2021-09-13", "close": 185.69, "volume": 771999.0}, {"date": "2021-09-14", "close": 184.79, "volume": 452554.0}, {"date": "2021-09-15", "close": 184.06, "volume": 514854.0}, {"date": "2021-09-16", "close": 186.72, "volume": 492499.0}, {"date": "2021-09-17", "close": 191.77, "volume": 1620527.0}, {"date": "2021-09-20", "close": 188.23, "volume": 570040.0}, {"date": "2021-09-21", "close": 186.09, "volume": 422527.0}, {"date": "2021-09-22", "close": 191.7, "volume": 808226.0}, {"date": "2021-09-23", "close": 191.04, "volume": 597696.0}, {"date": "2021-09-24", "close": 193.39, "volume": 562839.0}, {"date": "2021-09-27", "close": 194.79, "volume": 673393.0}, {"date": "2021-09-28", "close": 186.95, "volume": 610915.0}, {"date": "2021-09-29", "close": 186.0, "volume": 380440.0}, {"date": "2021-09-30", "close": 176.81, "volume": 809859.0}, {"date": "2021-10-01", "close": 173.65, "volume": 972208.0}, {"date": "2021-10-04", "close": 170.53, "volume": 680215.0}, {"date": "2021-10-05", "close": 166.95, "volume": 946163.0}, {"date": "2021-10-06", "close": 175.75, "volume": 1106664.0}, {"date": "2021-10-07", "close": 186.31, "volume": 1490067.0}, {"date": "2021-10-08", "close": 185.88, "volume": 647948.0}, {"date": "2021-10-11", "close": 181.86, "volume": 506121.0}, {"date": "2021-10-12", "close": 179.99, "volume": 603835.0}, {"date": "2021-10-13", "close": 181.27, "volume": 362461.0}, {"date": "2021-10-14", "close": 187.78, "volume": 553420.0}, {"date": "2021-10-15", "close": 190.06, "volume": 742886.0}, {"date": "2021-10-18", "close": 192.22, "volume": 520469.0}, {"date": "2021-10-19", "close": 188.49, "volume": 881935.0}, {"date": "2021-10-20", "close": 187.18, "volume": 501907.0}, {"date": "2021-10-21", "close": 192.35, "volume": 353624.0}, {"date": "2021-10-22", "close": 192.74, "volume": 367978.0}, {"date": "2021-10-25", "close": 195.85, "volume": 460810.0}, {"date": "2021-10-26", "close": 193.91, "volume": 308458.0}, {"date": "2021-10-27", "close": 192.26, "volume": 289586.0}, {"date": "2021-10-28", "close": 193.94, "volume": 283581.0}, {"date": "2021-10-29", "close": 197.3, "volume": 515230.0}, {"date": "2021-11-01", "close": 198.92, "volume": 457193.0}, {"date": "2021-11-02", "close": 201.39, "volume": 470538.0}, {"date": "2021-11-03", "close": 204.06, "volume": 629457.0}, {"date": "2021-11-04", "close": 207.58, "volume": 763364.0}, {"date": "2021-11-05", "close": 210.0, "volume": 589047.0}, {"date": "2021-11-08", "close": 211.45, "volume": 371335.0}, {"date": "2021-11-09", "close": 213.67, "volume": 430767.0}, {"date": "2021-11-10", "close": 210.1, "volume": 336003.0}, {"date": "2021-11-11", "close": 207.12, "volume": 397205.0}, {"date": "2021-11-12", "close": 208.91, "volume": 402465.0}, {"date": "2021-11-15", "close": 211.65, "volume": 354010.0}, {"date": "2021-11-16", "close": 218.76, "volume": 412625.0}, {"date": "2021-11-17", "close": 211.98, "volume": 534108.0}, {"date": "2021-11-18", "close": 217.5, "volume": 266607.0}, {"date": "2021-11-19", "close": 215.36, "volume": 354516.0}, {"date": "2021-11-22", "close": 216.48, "volume": 456578.0}, {"date": "2021-11-23", "close": 211.61, "volume": 672027.0}, {"date": "2021-11-24", "close": 209.89, "volume": 331516.0}, {"date": "2021-11-26", "close": 204.74, "volume": 419489.0}, {"date": "2021-11-29", "close": 207.11, "volume": 579317.0}, {"date": "2021-11-30", "close": 203.44, "volume": 659716.0}, {"date": "2021-12-01", "close": 189.19, "volume": 1256238.0}, {"date": "2021-12-02", "close": 198.68, "volume": 2029557.0}, {"date": "2021-12-03", "close": 192.45, "volume": 750946.0}, {"date": "2021-12-06", "close": 195.06, "volume": 655344.0}, {"date": "2021-12-07", "close": 200.73, "volume": 471637.0}, {"date": "2021-12-08", "close": 205.17, "volume": 594674.0}, {"date": "2021-12-09", "close": 198.97, "volume": 507596.0}, {"date": "2021-12-10", "close": 201.73, "volume": 449648.0}, {"date": "2021-12-13", "close": 191.74, "volume": 813462.0}, {"date": "2021-12-14", "close": 188.75, "volume": 498528.0}, {"date": "2021-12-15", "close": 189.7, "volume": 675337.0}, {"date": "2021-12-16", "close": 182.69, "volume": 530627.0}, {"date": "2021-12-17", "close": 182.4, "volume": 839490.0}, {"date": "2021-12-20", "close": 180.57, "volume": 673989.0}, {"date": "2021-12-21", "close": 186.54, "volume": 555745.0}, {"date": "2021-12-22", "close": 189.94, "volume": 802945.0}, {"date": "2021-12-23", "close": 193.56, "volume": 969358.0}, {"date": "2021-12-27", "close": 196.96, "volume": 517290.0}, {"date": "2021-12-28", "close": 196.47, "volume": 432184.0}, {"date": "2021-12-29", "close": 206.18, "volume": 677573.0}, {"date": "2021-12-30", "close": 206.36, "volume": 453444.0}, {"date": "2021-12-31", "close": 206.89, "volume": 476602.0}, {"date": "2022-01-03", "close": 207.71, "volume": 632359.0}, {"date": "2022-01-04", "close": 203.89, "volume": 538857.0}, {"date": "2022-01-05", "close": 191.0, "volume": 834396.0}, {"date": "2022-01-06", "close": 192.9, "volume": 734185.0}, {"date": "2022-01-07", "close": 186.21, "volume": 810872.0}, {"date": "2022-01-10", "close": 179.73, "volume": 1984959.0}, {"date": "2022-01-11", "close": 181.12, "volume": 707990.0}, {"date": "2022-01-12", "close": 180.28, "volume": 569612.0}, {"date": "2022-01-13", "close": 176.48, "volume": 665548.0}, {"date": "2022-01-14", "close": 173.31, "volume": 722002.0}, {"date": "2022-01-18", "close": 171.18, "volume": 674303.0}, {"date": "2022-01-19", "close": 168.67, "volume": 1007149.0}, {"date": "2022-01-20", "close": 162.71, "volume": 973720.0}, {"date": "2022-01-21", "close": 159.07, "volume": 925657.0}, {"date": "2022-01-24", "close": 169.74, "volume": 1536951.0}, {"date": "2022-01-25", "close": 162.6, "volume": 1268068.0}, {"date": "2022-01-26", "close": 155.66, "volume": 980611.0}, {"date": "2022-01-27", "close": 154.4, "volume": 610971.0}, {"date": "2022-01-28", "close": 158.84, "volume": 723460.0}, {"date": "2022-01-31", "close": 164.0, "volume": 929080.0}, {"date": "2022-02-01", "close": 170.74, "volume": 1666287.0}, {"date": "2022-02-02", "close": 168.43, "volume": 686778.0}, {"date": "2022-02-03", "close": 166.99, "volume": 798493.0}, {"date": "2022-02-04", "close": 171.65, "volume": 916204.0}, {"date": "2022-02-07", "close": 170.35, "volume": 696505.0}, {"date": "2022-02-08", "close": 171.39, "volume": 443234.0}, {"date": "2022-02-09", "close": 177.76, "volume": 490331.0}, {"date": "2022-02-10", "close": 172.58, "volume": 726644.0}, {"date": "2022-02-11", "close": 168.49, "volume": 518773.0}, {"date": "2022-02-14", "close": 166.63, "volume": 732166.0}, {"date": "2022-02-15", "close": 170.12, "volume": 543682.0}, {"date": "2022-02-16", "close": 169.92, "volume": 674567.0}, {"date": "2022-02-17", "close": 162.35, "volume": 685654.0}, {"date": "2022-02-18", "close": 166.3, "volume": 542650.0}, {"date": "2022-02-22", "close": 159.64, "volume": 728823.0}, {"date": "2022-02-23", "close": 154.98, "volume": 599553.0}, {"date": "2022-02-24", "close": 161.37, "volume": 1082222.0}, {"date": "2022-02-25", "close": 166.56, "volume": 825129.0}, {"date": "2022-02-28", "close": 163.61, "volume": 682172.0}, {"date": "2022-03-01", "close": 158.19, "volume": 1112649.0}, {"date": "2022-03-02", "close": 165.67, "volume": 804029.0}, {"date": "2022-03-03", "close": 157.82, "volume": 696017.0}, {"date": "2022-03-04", "close": 149.66, "volume": 1280983.0}, {"date": "2022-03-07", "close": 145.17, "volume": 1153642.0}, {"date": "2022-03-08", "close": 149.28, "volume": 670140.0}, {"date": "2022-03-09", "close": 157.66, "volume": 603273.0}, {"date": "2022-03-10", "close": 160.01, "volume": 542975.0}, {"date": "2022-03-11", "close": 153.42, "volume": 727450.0}, {"date": "2022-03-14", "close": 148.8, "volume": 735143.0}, {"date": "2022-03-15", "close": 153.95, "volume": 756623.0}, {"date": "2022-03-16", "close": 159.01, "volume": 610898.0}, {"date": "2022-03-17", "close": 163.41, "volume": 644280.0}, {"date": "2022-03-18", "close": 164.17, "volume": 782485.0}, {"date": "2022-03-21", "close": 163.34, "volume": 727916.0}, {"date": "2022-03-22", "close": 166.74, "volume": 832502.0}, {"date": "2022-03-23", "close": 163.04, "volume": 660365.0}, {"date": "2022-03-24", "close": 164.76, "volume": 489748.0}, {"date": "2022-03-25", "close": 162.39, "volume": 613880.0}, {"date": "2022-03-28", "close": 165.33, "volume": 920252.0}, {"date": "2022-03-29", "close": 171.39, "volume": 1586951.0}, {"date": "2022-03-30", "close": 160.2, "volume": 2845346.0}, {"date": "2022-03-31", "close": 158.37, "volume": 1926746.0}, {"date": "2022-04-01", "close": 162.68, "volume": 1159338.0}, {"date": "2022-04-04", "close": 168.27, "volume": 868897.0}, {"date": "2022-04-05", "close": 165.74, "volume": 750171.0}, {"date": "2022-04-06", "close": 166.26, "volume": 825158.0}, {"date": "2022-04-07", "close": 168.07, "volume": 810775.0}, {"date": "2022-04-08", "close": 170.28, "volume": 983244.0}, {"date": "2022-04-11", "close": 173.95, "volume": 1105955.0}, {"date": "2022-04-12", "close": 176.72, "volume": 1196585.0}, {"date": "2022-04-13", "close": 180.92, "volume": 1018412.0}, {"date": "2022-04-14", "close": 179.54, "volume": 772788.0}, {"date": "2022-04-18", "close": 177.0, "volume": 1187001.0}, {"date": "2022-04-19", "close": 182.37, "volume": 1142534.0}, {"date": "2022-04-20", "close": 183.96, "volume": 881602.0}, {"date": "2022-04-21", "close": 176.79, "volume": 774146.0}, {"date": "2022-04-22", "close": 169.06, "volume": 746147.0}, {"date": "2022-04-25", "close": 169.64, "volume": 845745.0}, {"date": "2022-04-26", "close": 162.08, "volume": 863785.0}, {"date": "2022-04-27", "close": 160.63, "volume": 661120.0}, {"date": "2022-04-28", "close": 167.07, "volume": 775239.0}, {"date": "2022-04-29", "close": 157.1, "volume": 710951.0}, {"date": "2022-05-02", "close": 162.54, "volume": 886771.0}, {"date": "2022-05-03", "close": 160.27, "volume": 602949.0}, {"date": "2022-05-04", "close": 162.1, "volume": 802167.0}, {"date": "2022-05-05", "close": 151.51, "volume": 873834.0}, {"date": "2022-05-06", "close": 146.56, "volume": 989237.0}, {"date": "2022-05-09", "close": 138.5, "volume": 1213137.0}, {"date": "2022-05-10", "close": 138.53, "volume": 1340200.0}, {"date": "2022-05-11", "close": 137.07, "volume": 1142316.0}, {"date": "2022-05-12", "close": 139.09, "volume": 907156.0}, {"date": "2022-05-13", "close": 145.98, "volume": 691285.0}, {"date": "2022-05-16", "close": 141.0, "volume": 790596.0}, {"date": "2022-05-17", "close": 141.88, "volume": 599385.0}, {"date": "2022-05-18", "close": 125.51, "volume": 1983416.0}, {"date": "2022-05-19", "close": 123.39, "volume": 1622127.0}, {"date": "2022-05-20", "close": 117.54, "volume": 1784681.0}, {"date": "2022-05-23", "close": 116.5, "volume": 1160311.0}, {"date": "2022-05-24", "close": 114.49, "volume": 1207276.0}, {"date": "2022-05-25", "close": 120.89, "volume": 1206398.0}, {"date": "2022-05-26", "close": 135.7, "volume": 1875511.0}, {"date": "2022-05-27", "close": 138.18, "volume": 1000234.0}, {"date": "2022-05-31", "close": 130.59, "volume": 1503755.0}, {"date": "2022-06-01", "close": 127.06, "volume": 1433514.0}, {"date": "2022-06-02", "close": 131.4, "volume": 721013.0}, {"date": "2022-06-03", "close": 130.85, "volume": 709580.0}, {"date": "2022-06-06", "close": 132.72, "volume": 897273.0}, {"date": "2022-06-07", "close": 134.05, "volume": 1346465.0}, {"date": "2022-06-08", "close": 135.37, "volume": 2628970.0}, {"date": "2022-06-09", "close": 133.51, "volume": 4132426.0}, {"date": "2022-06-10", "close": 127.45, "volume": 1677122.0}, {"date": "2022-06-13", "close": 122.28, "volume": 1406258.0}, {"date": "2022-06-14", "close": 120.66, "volume": 1349538.0}, {"date": "2022-06-15", "close": 123.22, "volume": 1202868.0}, {"date": "2022-06-16", "close": 116.32, "volume": 912223.0}, {"date": "2022-06-17", "close": 118.21, "volume": 994136.0}, {"date": "2022-06-21", "close": 117.74, "volume": 809669.0}, {"date": "2022-06-22", "close": 117.22, "volume": 755142.0}, {"date": "2022-06-23", "close": 122.38, "volume": 987479.0}, {"date": "2022-06-24", "close": 128.19, "volume": 1030599.0}, {"date": "2022-06-27", "close": 124.19, "volume": 744749.0}, {"date": "2022-06-28", "close": 119.45, "volume": 850919.0}, {"date": "2022-06-29", "close": 116.16, "volume": 847819.0}, {"date": "2022-06-30", "close": 113.43, "volume": 1171616.0}, {"date": "2022-07-01", "close": 112.99, "volume": 885404.0}, {"date": "2022-07-05", "close": 122.36, "volume": 1238703.0}, {"date": "2022-07-06", "close": 119.11, "volume": 997417.0}, {"date": "2022-07-07", "close": 125.5, "volume": 808429.0}, {"date": "2022-07-08", "close": 122.38, "volume": 955525.0}, {"date": "2022-07-11", "close": 120.02, "volume": 910007.0}, {"date": "2022-07-12", "close": 119.04, "volume": 743808.0}, {"date": "2022-07-13", "close": 119.62, "volume": 664407.0}, {"date": "2022-07-14", "close": 116.44, "volume": 711144.0}, {"date": "2022-07-15", "close": 118.66, "volume": 531134.0}, {"date": "2022-07-18", "close": 119.61, "volume": 732633.0}, {"date": "2022-07-19", "close": 123.6, "volume": 697971.0}, {"date": "2022-07-20", "close": 125.18, "volume": 579161.0}, {"date": "2022-07-21", "close": 127.18, "volume": 695882.0}, {"date": "2022-07-22", "close": 124.83, "volume": 577940.0}, {"date": "2022-07-25", "close": 122.34, "volume": 882170.0}, {"date": "2022-07-26", "close": 114.02, "volume": 1077734.0}, {"date": "2022-07-27", "close": 118.85, "volume": 672431.0}, {"date": "2022-07-28", "close": 125.99, "volume": 1217505.0}, {"date": "2022-07-29", "close": 127.07, "volume": 770526.0}, {"date": "2022-08-01", "close": 133.79, "volume": 1299683.0}, {"date": "2022-08-02", "close": 132.75, "volume": 627966.0}, {"date": "2022-08-03", "close": 139.18, "volume": 978489.0}, {"date": "2022-08-04", "close": 137.61, "volume": 951823.0}, {"date": "2022-08-05", "close": 138.56, "volume": 883408.0}, {"date": "2022-08-08", "close": 141.17, "volume": 626191.0}, {"date": "2022-08-09", "close": 134.22, "volume": 750691.0}, {"date": "2022-08-10", "close": 136.65, "volume": 976637.0}, {"date": "2022-08-11", "close": 139.27, "volume": 638768.0}, {"date": "2022-08-12", "close": 140.08, "volume": 674443.0}, {"date": "2022-08-15", "close": 138.11, "volume": 606062.0}, {"date": "2022-08-16", "close": 147.38, "volume": 1113054.0}, {"date": "2022-08-17", "close": 143.98, "volume": 678149.0}, {"date": "2022-08-18", "close": 142.04, "volume": 601032.0}, {"date": "2022-08-19", "close": 135.98, "volume": 615780.0}, {"date": "2022-08-22", "close": 129.52, "volume": 824524.0}, {"date": "2022-08-23", "close": 131.72, "volume": 511518.0}, {"date": "2022-08-24", "close": 132.06, "volume": 656696.0}, {"date": "2022-08-25", "close": 134.2, "volume": 650582.0}, {"date": "2022-08-26", "close": 127.14, "volume": 674833.0}, {"date": "2022-08-29", "close": 126.01, "volume": 787264.0}, {"date": "2022-08-30", "close": 129.54, "volume": 975105.0}, {"date": "2022-08-31", "close": 127.88, "volume": 1819225.0}, {"date": "2022-09-01", "close": 135.92, "volume": 3623909.0}, {"date": "2022-09-02", "close": 129.82, "volume": 1775461.0}, {"date": "2022-09-06", "close": 130.96, "volume": 1345025.0}, {"date": "2022-09-07", "close": 140.94, "volume": 1154120.0}, {"date": "2022-09-08", "close": 139.1, "volume": 822233.0}, {"date": "2022-09-09", "close": 142.66, "volume": 835212.0}, {"date": "2022-09-12", "close": 142.74, "volume": 741695.0}, {"date": "2022-09-13", "close": 133.98, "volume": 854467.0}, {"date": "2022-09-14", "close": 135.14, "volume": 761696.0}, {"date": "2022-09-15", "close": 136.03, "volume": 783161.0}, {"date": "2022-09-16", "close": 136.85, "volume": 838692.0}, {"date": "2022-09-19", "close": 140.66, "volume": 743613.0}, {"date": "2022-09-20", "close": 136.57, "volume": 853466.0}, {"date": "2022-09-21", "close": 135.37, "volume": 657434.0}, {"date": "2022-09-22", "close": 131.48, "volume": 714155.0}, {"date": "2022-09-23", "close": 132.99, "volume": 927365.0}, {"date": "2022-09-26", "close": 130.63, "volume": 805593.0}, {"date": "2022-09-27", "close": 134.43, "volume": 987748.0}, {"date": "2022-09-28", "close": 137.79, "volume": 722744.0}, {"date": "2022-09-29", "close": 138.4, "volume": 1101411.0}, {"date": "2022-09-30", "close": 137.67, "volume": 1483902.0}, {"date": "2022-10-03", "close": 141.25, "volume": 960458.0}, {"date": "2022-10-04", "close": 145.4, "volume": 1121524.0}, {"date": "2022-10-05", "close": 145.01, "volume": 956335.0}, {"date": "2022-10-06", "close": 144.61, "volume": 736136.0}, {"date": "2022-10-07", "close": 140.1, "volume": 656767.0}, {"date": "2022-10-10", "close": 139.93, "volume": 652720.0}, {"date": "2022-10-11", "close": 141.17, "volume": 770300.0}, {"date": "2022-10-12", "close": 137.39, "volume": 1132355.0}, {"date": "2022-10-13", "close": 136.5, "volume": 1116576.0}, {"date": "2022-10-14", "close": 131.76, "volume": 797236.0}, {"date": "2022-10-17", "close": 136.16, "volume": 1063459.0}, {"date": "2022-10-18", "close": 140.36, "volume": 703657.0}, {"date": "2022-10-19", "close": 135.27, "volume": 598640.0}, {"date": "2022-10-20", "close": 131.21, "volume": 699721.0}, {"date": "2022-10-21", "close": 138.27, "volume": 842752.0}, {"date": "2022-10-24", "close": 138.78, "volume": 662189.0}, {"date": "2022-10-25", "close": 147.99, "volume": 831380.0}, {"date": "2022-10-26", "close": 147.93, "volume": 994758.0}, {"date": "2022-10-27", "close": 147.37, "volume": 619379.0}, {"date": "2022-10-28", "close": 149.33, "volume": 897795.0}, {"date": "2022-10-31", "close": 146.35, "volume": 640888.0}, {"date": "2022-11-01", "close": 145.41, "volume": 563104.0}, {"date": "2022-11-02", "close": 142.98, "volume": 940632.0}, {"date": "2022-11-03", "close": 148.1, "volume": 576421.0}, {"date": "2022-11-04", "close": 149.18, "volume": 499807.0}, {"date": "2022-11-07", "close": 148.62, "volume": 522764.0}, {"date": "2022-11-08", "close": 149.95, "volume": 723540.0}, {"date": "2022-11-09", "close": 142.46, "volume": 623431.0}, {"date": "2022-11-10", "close": 156.25, "volume": 845911.0}, {"date": "2022-11-11", "close": 154.71, "volume": 973824.0}, {"date": "2022-11-14", "close": 151.36, "volume": 738147.0}, {"date": "2022-11-15", "close": 158.38, "volume": 699136.0}, {"date": "2022-11-16", "close": 149.77, "volume": 969027.0}, {"date": "2022-11-17", "close": 153.09, "volume": 897377.0}, {"date": "2022-11-18", "close": 154.82, "volume": 1112629.0}, {"date": "2022-11-21", "close": 154.57, "volume": 708119.0}, {"date": "2022-11-22", "close": 159.77, "volume": 702018.0}, {"date": "2022-11-23", "close": 161.27, "volume": 550577.0}, {"date": "2022-11-25", "close": 161.63, "volume": 362339.0}, {"date": "2022-11-28", "close": 160.83, "volume": 1115819.0}, {"date": "2022-11-29", "close": 157.0, "volume": 1109763.0}, {"date": "2022-11-30", "close": 160.86, "volume": 2179013.0}, {"date": "2022-12-01", "close": 187.48, "volume": 4377412.0}, {"date": "2022-12-02", "close": 184.16, "volume": 1746430.0}, {"date": "2022-12-05", "close": 183.36, "volume": 1116088.0}, {"date": "2022-12-06", "close": 180.59, "volume": 850067.0}, {"date": "2022-12-07", "close": 178.56, "volume": 733663.0}, {"date": "2022-12-08", "close": 182.1, "volume": 931247.0}, {"date": "2022-12-09", "close": 176.76, "volume": 702575.0}, {"date": "2022-12-12", "close": 177.23, "volume": 816018.0}, {"date": "2022-12-13", "close": 179.82, "volume": 696523.0}, {"date": "2022-12-14", "close": 179.16, "volume": 659153.0}, {"date": "2022-12-15", "close": 175.54, "volume": 771450.0}, {"date": "2022-12-16", "close": 175.42, "volume": 1157368.0}, {"date": "2022-12-19", "close": 167.835, "volume": 1244038.0}, {"date": "2022-12-20", "close": 169.46, "volume": 1366065.0}, {"date": "2022-12-21", "close": 172.46, "volume": 609964.0}, {"date": "2022-12-22", "close": 170.35, "volume": 688328.0}, {"date": "2022-12-23", "close": 174.76, "volume": 656665.0}, {"date": "2022-12-27", "close": 178.17, "volume": 1266265.0}, {"date": "2022-12-28", "close": 176.62, "volume": 795547.0}, {"date": "2022-12-29", "close": 177.42, "volume": 949446.0}, {"date": "2022-12-30", "close": 176.87, "volume": 640879.0}, {"date": "2023-01-03", "close": 171.88, "volume": 1252012.0}, {"date": "2023-01-04", "close": 173.57, "volume": 1764912.0}, {"date": "2023-01-05", "close": 177.08, "volume": 801560.0}, {"date": "2023-01-06", "close": 177.08, "volume": 1016201.0}, {"date": "2023-01-09", "close": 186.83, "volume": 1776936.0}, {"date": "2023-01-10", "close": 190.55, "volume": 1040999.0}, {"date": "2023-01-11", "close": 191.21, "volume": 947544.0}, {"date": "2023-01-12", "close": 188.36, "volume": 564201.0}, {"date": "2023-01-13", "close": 190.34, "volume": 726901.0}, {"date": "2023-01-17", "close": 185.91, "volume": 918165.0}, {"date": "2023-01-18", "close": 185.15, "volume": 481626.0}, {"date": "2023-01-19", "close": 181.54, "volume": 578416.0}, {"date": "2023-01-20", "close": 187.22, "volume": 420016.0}, {"date": "2023-01-23", "close": 191.67, "volume": 567304.0}, {"date": "2023-01-24", "close": 192.02, "volume": 477867.0}, {"date": "2023-01-25", "close": 192.06, "volume": 362226.0}, {"date": "2023-01-26", "close": 193.65, "volume": 429104.0}, {"date": "2023-01-27", "close": 195.23, "volume": 549411.0}, {"date": "2023-01-30", "close": 193.09, "volume": 445957.0}, {"date": "2023-01-31", "close": 197.13, "volume": 714329.0}, {"date": "2023-02-01", "close": 198.35, "volume": 539240.0}, {"date": "2023-02-02", "close": 200.77, "volume": 583913.0}, {"date": "2023-02-03", "close": 199.71, "volume": 495505.0}, {"date": "2023-02-06", "close": 199.23, "volume": 548492.0}, {"date": "2023-02-07", "close": 198.32, "volume": 496768.0}, {"date": "2023-02-08", "close": 199.04, "volume": 652947.0}, {"date": "2023-02-09", "close": 200.31, "volume": 529314.0}, {"date": "2023-02-10", "close": 201.64, "volume": 736408.0}, {"date": "2023-02-13", "close": 207.01, "volume": 1100804.0}, {"date": "2023-02-14", "close": 206.44, "volume": 755890.0}, {"date": "2023-02-15", "close": 208.38, "volume": 600237.0}, {"date": "2023-02-16", "close": 207.66, "volume": 552514.0}, {"date": "2023-02-17", "close": 210.47, "volume": 681828.0}, {"date": "2023-02-21", "close": 207.58, "volume": 559327.0}, {"date": "2023-02-22", "close": 207.01, "volume": 401459.0}, {"date": "2023-02-23", "close": 206.52, "volume": 773875.0}, {"date": "2023-02-24", "close": 207.06, "volume": 532957.0}, {"date": "2023-02-27", "close": 205.15, "volume": 741729.0}, {"date": "2023-02-28", "close": 204.3, "volume": 443080.0}, {"date": "2023-03-01", "close": 199.4, "volume": 688369.0}, {"date": "2023-03-02", "close": 201.87, "volume": 856803.0}, {"date": "2023-03-03", "close": 206.38, "volume": 551436.0}, {"date": "2023-03-06", "close": 203.3, "volume": 569754.0}, {"date": "2023-03-07", "close": 200.82, "volume": 868313.0}, {"date": "2023-03-08", "close": 200.85, "volume": 766771.0}, {"date": "2023-03-09", "close": 199.53, "volume": 624366.0}, {"date": "2023-03-10", "close": 196.04, "volume": 725848.0}, {"date": "2023-03-13", "close": 195.78, "volume": 980374.0}, {"date": "2023-03-14", "close": 197.84, "volume": 799333.0}, {"date": "2023-03-15", "close": 198.17, "volume": 1120917.0}, {"date": "2023-03-16", "close": 195.33, "volume": 1623900.0}, {"date": "2023-03-17", "close": 193.4, "volume": 1274673.0}, {"date": "2023-03-20", "close": 199.1, "volume": 714616.0}, {"date": "2023-03-21", "close": 199.59, "volume": 568167.0}, {"date": "2023-03-22", "close": 197.16, "volume": 468822.0}, {"date": "2023-03-23", "close": 199.28, "volume": 472013.0}, {"date": "2023-03-24", "close": 200.01, "volume": 574247.0}, {"date": "2023-03-27", "close": 199.2, "volume": 411556.0}, {"date": "2023-03-28", "close": 202.08, "volume": 477687.0}, {"date": "2023-03-29", "close": 201.07, "volume": 504974.0}, {"date": "2023-03-30", "close": 201.35, "volume": 414550.0}, {"date": "2023-03-31", "close": 205.97, "volume": 592179.0}, {"date": "2023-04-03", "close": 210.05, "volume": 698576.0}, {"date": "2023-04-04", "close": 206.61, "volume": 513652.0}, {"date": "2023-04-05", "close": 206.43, "volume": 505008.0}, {"date": "2023-04-06", "close": 207.04, "volume": 541776.0}, {"date": "2023-04-10", "close": 216.72, "volume": 1175826.0}, {"date": "2023-04-11", "close": 217.18, "volume": 782064.0}, {"date": "2023-04-12", "close": 213.1, "volume": 833684.0}, {"date": "2023-04-13", "close": 210.23, "volume": 1253219.0}, {"date": "2023-04-14", "close": 206.0, "volume": 1338986.0}, {"date": "2023-04-17", "close": 202.5, "volume": 1301646.0}, {"date": "2023-04-18", "close": 203.53, "volume": 957139.0}, {"date": "2023-04-19", "close": 201.61, "volume": 1009536.0}, {"date": "2023-04-20", "close": 202.81, "volume": 563515.0}, {"date": "2023-04-21", "close": 200.59, "volume": 728508.0}, {"date": "2023-04-24", "close": 202.43, "volume": 745426.0}, {"date": "2023-04-25", "close": 194.69, "volume": 990358.0}, {"date": "2023-04-26", "close": 197.0, "volume": 748947.0}, {"date": "2023-04-27", "close": 197.78, "volume": 756781.0}, {"date": "2023-04-28", "close": 197.36, "volume": 608276.0}, {"date": "2023-05-01", "close": 196.81, "volume": 647963.0}, {"date": "2023-05-02", "close": 199.45, "volume": 817358.0}, {"date": "2023-05-03", "close": 195.9, "volume": 496689.0}, {"date": "2023-05-04", "close": 194.4, "volume": 377990.0}, {"date": "2023-05-05", "close": 195.8, "volume": 589541.0}, {"date": "2023-05-08", "close": 196.68, "volume": 445636.0}, {"date": "2023-05-09", "close": 199.07, "volume": 502800.0}, {"date": "2023-05-10", "close": 199.39, "volume": 403615.0}, {"date": "2023-05-11", "close": 192.81, "volume": 771558.0}, {"date": "2023-05-12", "close": 196.23, "volume": 655850.0}, {"date": "2023-05-15", "close": 198.94, "volume": 486924.0}, {"date": "2023-05-16", "close": 192.39, "volume": 569650.0}, {"date": "2023-05-17", "close": 195.97, "volume": 515662.0}, {"date": "2023-05-18", "close": 201.72, "volume": 575182.0}, {"date": "2023-05-19", "close": 190.21, "volume": 924837.0}, {"date": "2023-05-22", "close": 186.0, "volume": 1101243.0}, {"date": "2023-05-23", "close": 184.93, "volume": 939689.0}, {"date": "2023-05-24", "close": 185.88, "volume": 665694.0}, {"date": "2023-05-25", "close": 179.25, "volume": 1010274.0}, {"date": "2023-05-26", "close": 177.27, "volume": 925574.0}, {"date": "2023-05-30", "close": 175.63, "volume": 1448101.0}, {"date": "2023-05-31", "close": 172.52, "volume": 1141535.0}, {"date": "2023-06-01", "close": 169.35, "volume": 2769522.0}, {"date": "2023-06-02", "close": 182.55, "volume": 2577608.0}, {"date": "2023-06-05", "close": 184.93, "volume": 1161831.0}, {"date": "2023-06-06", "close": 192.11, "volume": 969746.0}, {"date": "2023-06-07", "close": 189.16, "volume": 743153.0}, {"date": "2023-06-08", "close": 188.48, "volume": 491378.0}, {"date": "2023-06-09", "close": 185.2, "volume": 618055.0}, {"date": "2023-06-12", "close": 186.27, "volume": 593710.0}, {"date": "2023-06-13", "close": 191.68, "volume": 682568.0}, {"date": "2023-06-14", "close": 191.35, "volume": 540681.0}, {"date": "2023-06-15", "close": 194.63, "volume": 567585.0}, {"date": "2023-06-16", "close": 190.43, "volume": 535000.0}, {"date": "2023-06-20", "close": 193.26, "volume": 593397.0}, {"date": "2023-06-21", "close": 194.77, "volume": 569017.0}, {"date": "2023-06-22", "close": 196.49, "volume": 467664.0}, {"date": "2023-06-23", "close": 198.44, "volume": 919432.0}, {"date": "2023-06-26", "close": 196.58, "volume": 493344.0}, {"date": "2023-06-27", "close": 201.4, "volume": 456977.0}, {"date": "2023-06-28", "close": 198.75, "volume": 530830.0}, {"date": "2023-06-29", "close": 196.86, "volume": 570066.0}, {"date": "2023-06-30", "close": 196.54, "volume": 563243.0}, {"date": "2023-07-03", "close": 195.47, "volume": 302613.0}, {"date": "2023-07-05", "close": 194.59, "volume": 545950.0}, {"date": "2023-07-06", "close": 191.48, "volume": 480848.0}, {"date": "2023-07-07", "close": 193.76, "volume": 405068.0}, {"date": "2023-07-10", "close": 194.47, "volume": 658388.0}, {"date": "2023-07-11", "close": 197.69, "volume": 368337.0}, {"date": "2023-07-12", "close": 200.45, "volume": 491884.0}, {"date": "2023-07-13", "close": 199.53, "volume": 324744.0}, {"date": "2023-07-14", "close": 198.97, "volume": 319674.0}, {"date": "2023-07-17", "close": 200.81, "volume": 385104.0}, {"date": "2023-07-18", "close": 201.06, "volume": 480178.0}, {"date": "2023-07-19", "close": 204.16, "volume": 548454.0}, {"date": "2023-07-20", "close": 199.29, "volume": 341253.0}, {"date": "2023-07-21", "close": 200.87, "volume": 288386.0}, {"date": "2023-07-24", "close": 196.99, "volume": 830678.0}, {"date": "2023-07-25", "close": 195.03, "volume": 377236.0}, {"date": "2023-07-26", "close": 200.11, "volume": 470316.0}, {"date": "2023-07-27", "close": 200.28, "volume": 557928.0}, {"date": "2023-07-28", "close": 207.45, "volume": 711455.0}, {"date": "2023-07-31", "close": 208.34, "volume": 506930.0}, {"date": "2023-08-01", "close": 207.07, "volume": 450122.0}, {"date": "2023-08-02", "close": 200.29, "volume": 463677.0}, {"date": "2023-08-03", "close": 198.8, "volume": 444864.0}, {"date": "2023-08-04", "close": 198.06, "volume": 333759.0}, {"date": "2023-08-07", "close": 195.68, "volume": 631207.0}, {"date": "2023-08-08", "close": 192.52, "volume": 611176.0}, {"date": "2023-08-09", "close": 194.9, "volume": 402608.0}, {"date": "2023-08-10", "close": 195.11, "volume": 332601.0}, {"date": "2023-08-11", "close": 192.8, "volume": 328725.0}, {"date": "2023-08-14", "close": 196.31, "volume": 399554.0}, {"date": "2023-08-15", "close": 196.07, "volume": 433009.0}, {"date": "2023-08-16", "close": 194.43, "volume": 630572.0}, {"date": "2023-08-17", "close": 189.15, "volume": 570928.0}, {"date": "2023-08-18", "close": 194.25, "volume": 534868.0}, {"date": "2023-08-21", "close": 193.11, "volume": 362044.0}, {"date": "2023-08-22", "close": 187.36, "volume": 669542.0}, {"date": "2023-08-23", "close": 187.08, "volume": 595340.0}, {"date": "2023-08-24", "close": 175.1, "volume": 1500444.0}, {"date": "2023-08-25", "close": 177.7, "volume": 1047845.0}, {"date": "2023-08-28", "close": 179.18, "volume": 1018615.0}, {"date": "2023-08-29", "close": 182.68, "volume": 794367.0}, {"date": "2023-08-30", "close": 182.95, "volume": 1248360.0}, {"date": "2023-08-31", "close": 171.96, "volume": 2491362.0}, {"date": "2023-09-01", "close": 169.3, "volume": 1188076.0}, {"date": "2023-09-05", "close": 166.03, "volume": 864051.0}, {"date": "2023-09-06", "close": 162.47, "volume": 1328889.0}, {"date": "2023-09-07", "close": 160.7, "volume": 1451096.0}, {"date": "2023-09-08", "close": 161.5, "volume": 1202320.0}, {"date": "2023-09-11", "close": 160.1, "volume": 947890.0}, {"date": "2023-09-12", "close": 159.11, "volume": 752057.0}, {"date": "2023-09-13", "close": 162.7, "volume": 1664737.0}, {"date": "2023-09-14", "close": 160.8, "volume": 1313532.0}, {"date": "2023-09-15", "close": 159.0, "volume": 1393738.0}, {"date": "2023-09-18", "close": 157.43, "volume": 1160997.0}, {"date": "2023-09-19", "close": 157.06, "volume": 646983.0}, {"date": "2023-09-20", "close": 154.76, "volume": 544955.0}, {"date": "2023-09-21", "close": 149.46, "volume": 982838.0}, {"date": "2023-09-22", "close": 147.875, "volume": 1016437.0}, {"date": "2023-09-25", "close": 148.07, "volume": 934567.0}, {"date": "2023-09-26", "close": 146.0, "volume": 729237.0}, {"date": "2023-09-27", "close": 151.08, "volume": 1262729.0}, {"date": "2023-09-28", "close": 157.34, "volume": 1588645.0}, {"date": "2023-09-29", "close": 160.9, "volume": 2066940.0}, {"date": "2023-10-02", "close": 157.62, "volume": 964905.0}, {"date": "2023-10-03", "close": 155.83, "volume": 836804.0}, {"date": "2023-10-04", "close": 160.08, "volume": 769100.0}, {"date": "2023-10-05", "close": 163.68, "volume": 1205632.0}, {"date": "2023-10-06", "close": 162.41, "volume": 777868.0}, {"date": "2023-10-09", "close": 165.08, "volume": 971369.0}, {"date": "2023-10-10", "close": 165.48, "volume": 1013204.0}, {"date": "2023-10-11", "close": 165.26, "volume": 831017.0}, {"date": "2023-10-12", "close": 163.09, "volume": 741598.0}, {"date": "2023-10-13", "close": 164.33, "volume": 675244.0}, {"date": "2023-10-16", "close": 171.24, "volume": 1089689.0}, {"date": "2023-10-17", "close": 176.32, "volume": 979613.0}, {"date": "2023-10-18", "close": 175.88, "volume": 675354.0}, {"date": "2023-10-19", "close": 176.98, "volume": 671671.0}, {"date": "2023-10-20", "close": 175.95, "volume": 841280.0}, {"date": "2023-10-23", "close": 175.88, "volume": 953414.0}, {"date": "2023-10-24", "close": 177.24, "volume": 556645.0}, {"date": "2023-10-25", "close": 177.02, "volume": 390500.0}, {"date": "2023-10-26", "close": 173.61, "volume": 923988.0}, {"date": "2023-10-27", "close": 169.76, "volume": 1173477.0}, {"date": "2023-10-30", "close": 172.4, "volume": 1134682.0}, {"date": "2023-10-31", "close": 173.98, "volume": 683546.0}, {"date": "2023-11-01", "close": 174.19, "volume": 946107.0}, {"date": "2023-11-02", "close": 176.42, "volume": 714537.0}, {"date": "2023-11-03", "close": 177.32, "volume": 885185.0}, {"date": "2023-11-06", "close": 176.99, "volume": 711276.0}, {"date": "2023-11-07", "close": 178.15, "volume": 602899.0}, {"date": "2023-11-08", "close": 176.88, "volume": 387257.0}, {"date": "2023-11-09", "close": 175.88, "volume": 478305.0}, {"date": "2023-11-10", "close": 176.7, "volume": 466195.0}, {"date": "2023-11-13", "close": 172.05, "volume": 741792.0}, {"date": "2023-11-14", "close": 182.32, "volume": 793507.0}, {"date": "2023-11-15", "close": 184.07, "volume": 1109975.0}, {"date": "2023-11-16", "close": 180.0, "volume": 570285.0}, {"date": "2023-11-17", "close": 181.35, "volume": 722143.0}, {"date": "2023-11-20", "close": 184.99, "volume": 624967.0}, {"date": "2023-11-21", "close": 186.61, "volume": 773529.0}, {"date": "2023-11-22", "close": 191.0, "volume": 790088.0}, {"date": "2023-11-24", "close": 190.99, "volume": 328791.0}, {"date": "2023-11-27", "close": 191.0, "volume": 1189914.0}, {"date": "2023-11-28", "close": 191.51, "volume": 1192148.0}, {"date": "2023-11-29", "close": 188.06, "volume": 1927673.0}, {"date": "2023-11-30", "close": 188.46, "volume": 2227389.0}, {"date": "2023-12-01", "close": 199.8, "volume": 1033955.0}, {"date": "2023-12-04", "close": 201.44, "volume": 761870.0}, {"date": "2023-12-05", "close": 201.87, "volume": 546189.0}, {"date": "2023-12-06", "close": 201.54, "volume": 510050.0}, {"date": "2023-12-07", "close": 195.93, "volume": 793556.0}, {"date": "2023-12-08", "close": 194.83, "volume": 432792.0}, {"date": "2023-12-11", "close": 197.45, "volume": 400866.0}, {"date": "2023-12-12", "close": 196.39, "volume": 578812.0}, {"date": "2023-12-13", "close": 201.54, "volume": 646862.0}, {"date": "2023-12-14", "close": 200.98, "volume": 858427.0}, {"date": "2023-12-15", "close": 194.36, "volume": 1772788.0}, {"date": "2023-12-18", "close": 190.6, "volume": 1048809.0}, {"date": "2023-12-19", "close": 197.97, "volume": 803259.0}, {"date": "2023-12-20", "close": 195.03, "volume": 519361.0}, {"date": "2023-12-21", "close": 199.1, "volume": 558809.0}, {"date": "2023-12-22", "close": 202.7, "volume": 568674.0}, {"date": "2023-12-26", "close": 210.36, "volume": 993058.0}, {"date": "2023-12-27", "close": 212.7, "volume": 532756.0}, {"date": "2023-12-28", "close": 213.84, "volume": 551556.0}, {"date": "2023-12-29", "close": 213.16, "volume": 474644.0}, {"date": "2024-01-02", "close": 215.51, "volume": 758766.0}, {"date": "2024-01-03", "close": 204.69, "volume": 914102.0}, {"date": "2024-01-04", "close": 204.96, "volume": 829546.0}, {"date": "2024-01-05", "close": 200.84, "volume": 808755.0}, {"date": "2024-01-08", "close": 192.88, "volume": 1942813.0}, {"date": "2024-01-09", "close": 191.01, "volume": 702947.0}, {"date": "2024-01-10", "close": 191.73, "volume": 567355.0}, {"date": "2024-01-11", "close": 190.05, "volume": 529111.0}, {"date": "2024-01-12", "close": 190.59, "volume": 454646.0}, {"date": "2024-01-16", "close": 190.01, "volume": 804295.0}, {"date": "2024-01-17", "close": 189.26, "volume": 545731.0}, {"date": "2024-01-18", "close": 188.88, "volume": 550795.0}, {"date": "2024-01-19", "close": 186.72, "volume": 902967.0}, {"date": "2024-01-22", "close": 187.15, "volume": 667256.0}, {"date": "2024-01-23", "close": 188.21, "volume": 778233.0}, {"date": "2024-01-24", "close": 186.33, "volume": 552130.0}, {"date": "2024-01-25", "close": 191.8, "volume": 728649.0}, {"date": "2024-01-26", "close": 190.16, "volume": 588907.0}, {"date": "2024-01-29", "close": 186.91, "volume": 857275.0}, {"date": "2024-01-30", "close": 182.74, "volume": 1321038.0}, {"date": "2024-01-31", "close": 179.46, "volume": 712707.0}, {"date": "2024-02-01", "close": 182.54, "volume": 1086689.0}, {"date": "2024-02-02", "close": 181.11, "volume": 658642.0}, {"date": "2024-02-05", "close": 178.69, "volume": 401718.0}, {"date": "2024-02-06", "close": 181.4, "volume": 621961.0}, {"date": "2024-02-07", "close": 182.71, "volume": 405995.0}, {"date": "2024-02-08", "close": 186.1, "volume": 587373.0}, {"date": "2024-02-09", "close": 188.95, "volume": 728524.0}, {"date": "2024-02-12", "close": 189.36, "volume": 423101.0}, {"date": "2024-02-13", "close": 184.13, "volume": 666934.0}, {"date": "2024-02-14", "close": 185.83, "volume": 434909.0}, {"date": "2024-02-15", "close": 189.56, "volume": 474662.0}, {"date": "2024-02-16", "close": 190.01, "volume": 492286.0}, {"date": "2024-02-20", "close": 191.85, "volume": 401344.0}, {"date": "2024-02-21", "close": 189.66, "volume": 377466.0}, {"date": "2024-02-22", "close": 192.66, "volume": 449753.0}, {"date": "2024-02-23", "close": 193.47, "volume": 259828.0}, {"date": "2024-02-26", "close": 196.0, "volume": 663156.0}, {"date": "2024-02-27", "close": 200.78, "volume": 533101.0}, {"date": "2024-02-28", "close": 199.34, "volume": 369399.0}, {"date": "2024-02-29", "close": 200.68, "volume": 442970.0}, {"date": "2024-03-01", "close": 200.81, "volume": 519839.0}, {"date": "2024-03-04", "close": 203.33, "volume": 388202.0}, {"date": "2024-03-05", "close": 204.92, "volume": 523366.0}, {"date": "2024-03-06", "close": 208.18, "volume": 924389.0}, {"date": "2024-03-07", "close": 206.96, "volume": 861519.0}, {"date": "2024-03-08", "close": 204.82, "volume": 528733.0}, {"date": "2024-03-11", "close": 203.58, "volume": 670491.0}, {"date": "2024-03-12", "close": 209.34, "volume": 496079.0}, {"date": "2024-03-13", "close": 206.5, "volume": 631111.0}, {"date": "2024-03-14", "close": 201.55, "volume": 760052.0}, {"date": "2024-03-15", "close": 201.57, "volume": 944782.0}, {"date": "2024-03-18", "close": 205.9, "volume": 1019066.0}, {"date": "2024-03-19", "close": 206.66, "volume": 833152.0}, {"date": "2024-03-20", "close": 208.97, "volume": 1283580.0}, {"date": "2024-03-21", "close": 176.79, "volume": 3865935.0}, {"date": "2024-03-22", "close": 170.99, "volume": 1830008.0}, {"date": "2024-03-25", "close": 173.88, "volume": 1639203.0}, {"date": "2024-03-26", "close": 178.05, "volume": 904189.0}, {"date": "2024-03-27", "close": 183.86, "volume": 1135594.0}, {"date": "2024-03-28", "close": 181.38, "volume": 628621.0}, {"date": "2024-04-01", "close": 178.88, "volume": 871589.0}, {"date": "2024-04-02", "close": 171.13, "volume": 1422732.0}, {"date": "2024-04-03", "close": 164.74, "volume": 1567016.0}, {"date": "2024-04-04", "close": 163.99, "volume": 1760263.0}, {"date": "2024-04-05", "close": 162.77, "volume": 1159908.0}, {"date": "2024-04-08", "close": 160.33, "volume": 1412741.0}, {"date": "2024-04-09", "close": 159.58, "volume": 1397952.0}, {"date": "2024-04-10", "close": 160.23, "volume": 1380149.0}, {"date": "2024-04-11", "close": 163.0, "volume": 1103251.0}, {"date": "2024-04-12", "close": 157.48, "volume": 1541373.0}, {"date": "2024-04-15", "close": 152.81, "volume": 1208439.0}, {"date": "2024-04-16", "close": 149.3, "volume": 1427198.0}, {"date": "2024-04-17", "close": 152.1, "volume": 1078359.0}, {"date": "2024-04-18", "close": 152.0, "volume": 897128.0}, {"date": "2024-04-19", "close": 150.29, "volume": 873461.0}, {"date": "2024-04-22", "close": 148.61, "volume": 1074460.0}, {"date": "2024-04-23", "close": 147.79, "volume": 1242129.0}, {"date": "2024-04-24", "close": 148.54, "volume": 717957.0}, {"date": "2024-04-25", "close": 150.85, "volume": 1029354.0}, {"date": "2024-04-26", "close": 150.08, "volume": 699933.0}, {"date": "2024-04-29", "close": 147.22, "volume": 801819.0}, {"date": "2024-04-30", "close": 146.34, "volume": 705881.0}, {"date": "2024-05-01", "close": 141.93, "volume": 1100296.0}, {"date": "2024-05-02", "close": 143.47, "volume": 734118.0}, {"date": "2024-05-03", "close": 144.81, "volume": 825169.0}, {"date": "2024-05-06", "close": 146.02, "volume": 625127.0}, {"date": "2024-05-07", "close": 146.74, "volume": 780673.0}, {"date": "2024-05-08", "close": 142.1, "volume": 618451.0}, {"date": "2024-05-09", "close": 143.48, "volume": 748415.0}, {"date": "2024-05-10", "close": 139.2, "volume": 1061535.0}, {"date": "2024-05-13", "close": 140.03, "volume": 1317204.0}, {"date": "2024-05-14", "close": 141.99, "volume": 761078.0}, {"date": "2024-05-15", "close": 140.67, "volume": 590162.0}, {"date": "2024-05-16", "close": 141.03, "volume": 773168.0}, {"date": "2024-05-17", "close": 137.54, "volume": 780861.0}, {"date": "2024-05-20", "close": 133.81, "volume": 1024818.0}, {"date": "2024-05-21", "close": 132.0, "volume": 1152527.0}, {"date": "2024-05-22", "close": 131.73, "volume": 1253979.0}, {"date": "2024-05-23", "close": 129.6, "volume": 747666.0}, {"date": "2024-05-24", "close": 132.99, "volume": 1118625.0}, {"date": "2024-05-28", "close": 132.74, "volume": 1043026.0}, {"date": "2024-05-29", "close": 131.7, "volume": 920029.0}, {"date": "2024-05-30", "close": 134.71, "volume": 1049532.0}, {"date": "2024-05-31", "close": 138.13, "volume": 825713.0}, {"date": "2024-06-03", "close": 140.75, "volume": 1168003.0}, {"date": "2024-06-04", "close": 137.87, "volume": 1280301.0}, {"date": "2024-06-05", "close": 132.79, "volume": 3864953.0}, {"date": "2024-06-06", "close": 118.72, "volume": 9079829.0}, {"date": "2024-06-07", "close": 118.49, "volume": 3333681.0}, {"date": "2024-06-10", "close": 115.48, "volume": 2447568.0}, {"date": "2024-06-11", "close": 120.32, "volume": 1761371.0}, {"date": "2024-06-12", "close": 116.57, "volume": 1629290.0}, {"date": "2024-06-13", "close": 113.75, "volume": 1274010.0}, {"date": "2024-06-14", "close": 112.88, "volume": 2400344.0}, {"date": "2024-06-17", "close": 114.31, "volume": 1135659.0}, {"date": "2024-06-18", "close": 113.93, "volume": 1027775.0}, {"date": "2024-06-20", "close": 112.55, "volume": 1011724.0}, {"date": "2024-06-21", "close": 115.34, "volume": 1464641.0}, {"date": "2024-06-24", "close": 116.29, "volume": 1177434.0}, {"date": "2024-06-25", "close": 110.5, "volume": 1081284.0}, {"date": "2024-06-26", "close": 109.67, "volume": 2067837.0}, {"date": "2024-06-27", "close": 110.62, "volume": 1232003.0}, {"date": "2024-06-28", "close": 108.97, "volume": 1976094.0}, {"date": "2024-07-01", "close": 107.85, "volume": 1283482.0}, {"date": "2024-07-02", "close": 106.15, "volume": 1630820.0}, {"date": "2024-07-03", "close": 108.47, "volume": 676992.0}, {"date": "2024-07-05", "close": 106.17, "volume": 1011945.0}, {"date": "2024-07-08", "close": 104.09, "volume": 1382259.0}, {"date": "2024-07-09", "close": 102.43, "volume": 1297272.0}, {"date": "2024-07-10", "close": 100.94, "volume": 1029361.0}, {"date": "2024-07-11", "close": 104.23, "volume": 1210227.0}, {"date": "2024-07-12", "close": 103.22, "volume": 858025.0}, {"date": "2024-07-15", "close": 100.0, "volume": 2050097.0}, {"date": "2024-07-16", "close": 102.07, "volume": 1854933.0}, {"date": "2024-07-17", "close": 76.5, "volume": 15723920.0}, {"date": "2024-07-18", "close": 75.75, "volume": 7392149.0}, {"date": "2024-07-19", "close": 77.31, "volume": 3020877.0}, {"date": "2024-07-22", "close": 78.87, "volume": 2407284.0}, {"date": "2024-07-23", "close": 75.77, "volume": 1550775.0}, {"date": "2024-07-24", "close": 73.0, "volume": 1568485.0}, {"date": "2024-07-25", "close": 71.75, "volume": 1814090.0}, {"date": "2024-07-26", "close": 71.97, "volume": 2158737.0}, {"date": "2024-07-29", "close": 71.92, "volume": 2154564.0}, {"date": "2024-07-30", "close": 71.59, "volume": 1869343.0}, {"date": "2024-07-31", "close": 72.74, "volume": 2095329.0}, {"date": "2024-08-01", "close": 70.02, "volume": 1664710.0}, {"date": "2024-08-02", "close": 69.19, "volume": 1490529.0}, {"date": "2024-08-05", "close": 67.22, "volume": 2296527.0}, {"date": "2024-08-06", "close": 66.36, "volume": 1717246.0}, {"date": "2024-08-07", "close": 64.97, "volume": 1290926.0}, {"date": "2024-08-08", "close": 66.47, "volume": 1637211.0}, {"date": "2024-08-09", "close": 66.74, "volume": 1349516.0}, {"date": "2024-08-12", "close": 66.73, "volume": 1362914.0}, {"date": "2024-08-13", "close": 67.81, "volume": 1341104.0}, {"date": "2024-08-14", "close": 68.36, "volume": 1702332.0}, {"date": "2024-08-15", "close": 75.33, "volume": 3029292.0}, {"date": "2024-08-16", "close": 76.96, "volume": 2023548.0}, {"date": "2024-08-19", "close": 78.12, "volume": 2240948.0}, {"date": "2024-08-20", "close": 77.31, "volume": 997866.0}, {"date": "2024-08-21", "close": 80.67, "volume": 2280322.0}, {"date": "2024-08-22", "close": 80.44, "volume": 1309041.0}, {"date": "2024-08-23", "close": 82.46, "volume": 1214721.0}, {"date": "2024-08-26", "close": 83.69, "volume": 1621424.0}, {"date": "2024-08-27", "close": 82.52, "volume": 1895673.0}, {"date": "2024-08-28", "close": 78.94, "volume": 3907360.0}, {"date": "2024-08-29", "close": 78.24, "volume": 4733789.0}, {"date": "2024-08-30", "close": 75.43, "volume": 2446909.0}, {"date": "2024-09-03", "close": 76.28, "volume": 1930139.0}, {"date": "2024-09-04", "close": 74.54, "volume": 1649329.0}, {"date": "2024-09-05", "close": 76.05, "volume": 1075763.0}, {"date": "2024-09-06", "close": 79.17, "volume": 2330976.0}, {"date": "2024-09-09", "close": 84.07, "volume": 2722819.0}, {"date": "2024-09-10", "close": 83.97, "volume": 1808451.0}, {"date": "2024-09-11", "close": 89.58, "volume": 2965221.0}, {"date": "2024-09-12", "close": 92.53, "volume": 1968695.0}, {"date": "2024-09-13", "close": 96.56, "volume": 2824308.0}, {"date": "2024-09-16", "close": 98.92, "volume": 2333783.0}, {"date": "2024-09-17", "close": 101.76, "volume": 1621133.0}, {"date": "2024-09-18", "close": 100.2, "volume": 1320240.0}, {"date": "2024-09-19", "close": 97.98, "volume": 2620214.0}, {"date": "2024-09-20", "close": 95.41, "volume": 2731196.0}, {"date": "2024-09-23", "close": 96.31, "volume": 1728842.0}, {"date": "2024-09-24", "close": 93.99, "volume": 1482923.0}, {"date": "2024-09-25", "close": 91.04, "volume": 1674002.0}, {"date": "2024-09-26", "close": 94.98, "volume": 1797919.0}, {"date": "2024-09-27", "close": 92.59, "volume": 2018687.0}, {"date": "2024-09-30", "close": 88.35, "volume": 2314231.0}, {"date": "2024-10-01", "close": 89.53, "volume": 1455435.0}, {"date": "2024-10-02", "close": 89.06, "volume": 984760.0}, {"date": "2024-10-03", "close": 89.75, "volume": 1065826.0}, {"date": "2024-10-04", "close": 94.27, "volume": 1921492.0}, {"date": "2024-10-07", "close": 91.8, "volume": 1299178.0}, {"date": "2024-10-08", "close": 92.07, "volume": 750128.0}, {"date": "2024-10-09", "close": 91.43, "volume": 792117.0}, {"date": "2024-10-10", "close": 91.53, "volume": 954818.0}, {"date": "2024-10-11", "close": 93.4, "volume": 1111150.0}, {"date": "2024-10-14", "close": 90.48, "volume": 1552505.0}, {"date": "2024-10-15", "close": 93.6, "volume": 1835693.0}, {"date": "2024-10-16", "close": 95.75, "volume": 1052506.0}, {"date": "2024-10-17", "close": 95.05, "volume": 1175166.0}, {"date": "2024-10-18", "close": 94.91, "volume": 966630.0}, {"date": "2024-10-21", "close": 91.65, "volume": 1655877.0}, {"date": "2024-10-22", "close": 89.97, "volume": 1086845.0}, {"date": "2024-10-23", "close": 88.44, "volume": 1085508.0}, {"date": "2024-10-24", "close": 89.09, "volume": 615767.0}, {"date": "2024-10-25", "close": 87.37, "volume": 958079.0}, {"date": "2024-10-28", "close": 91.1, "volume": 1332928.0}, {"date": "2024-10-29", "close": 90.54, "volume": 899460.0}, {"date": "2024-10-30", "close": 93.08, "volume": 1146691.0}, {"date": "2024-10-31", "close": 94.79, "volume": 1442521.0}, {"date": "2024-11-01", "close": 95.93, "volume": 1230728.0}, {"date": "2024-11-04", "close": 95.0, "volume": 1725287.0}, {"date": "2024-11-05", "close": 93.69, "volume": 1505120.0}, {"date": "2024-11-06", "close": 84.42, "volume": 5263523.0}, {"date": "2024-11-07", "close": 91.52, "volume": 3617373.0}, {"date": "2024-11-08", "close": 86.28, "volume": 2194919.0}, {"date": "2024-11-11", "close": 83.0, "volume": 2476456.0}, {"date": "2024-11-12", "close": 83.26, "volume": 1963367.0}, {"date": "2024-11-13", "close": 84.51, "volume": 1671313.0}, {"date": "2024-11-14", "close": 88.05, "volume": 2164241.0}, {"date": "2024-11-15", "close": 87.02, "volume": 1038239.0}, {"date": "2024-11-18", "close": 86.65, "volume": 1552037.0}, {"date": "2024-11-19", "close": 84.57, "volume": 1153671.0}, {"date": "2024-11-20", "close": 83.1, "volume": 2196958.0}, {"date": "2024-11-21", "close": 83.49, "volume": 1082501.0}, {"date": "2024-11-22", "close": 86.92, "volume": 1639282.0}, {"date": "2024-11-25", "close": 91.61, "volume": 3100218.0}, {"date": "2024-11-26", "close": 88.9, "volume": 2061267.0}, {"date": "2024-11-27", "close": 93.01, "volume": 1165923.0}, {"date": "2024-11-29", "close": 92.7, "volume": 634043.0}, {"date": "2024-12-02", "close": 99.2, "volume": 2443301.0}, {"date": "2024-12-03", "close": 103.2, "volume": 2905181.0}, {"date": "2024-12-04", "close": 104.97, "volume": 4159895.0}, {"date": "2024-12-05", "close": 115.97, "volume": 7271051.0}, {"date": "2024-12-06", "close": 112.73, "volume": 2392894.0}, {"date": "2024-12-09", "close": 111.93, "volume": 1542815.0}, {"date": "2024-12-10", "close": 109.42, "volume": 1152242.0}, {"date": "2024-12-11", "close": 109.53, "volume": 1295141.0}, {"date": "2024-12-12", "close": 103.79, "volume": 2298206.0}, {"date": "2024-12-13", "close": 103.95, "volume": 1901416.0}, {"date": "2024-12-16", "close": 105.0, "volume": 1586156.0}, {"date": "2024-12-17", "close": 105.05, "volume": 1189446.0}, {"date": "2024-12-18", "close": 106.33, "volume": 1448388.0}, {"date": "2024-12-19", "close": 107.75, "volume": 1214684.0}, {"date": "2024-12-20", "close": 106.08, "volume": 2673321.0}, {"date": "2024-12-23", "close": 107.69, "volume": 1514692.0}, {"date": "2024-12-24", "close": 107.5, "volume": 513498.0}, {"date": "2024-12-26", "close": 112.48, "volume": 1406811.0}, {"date": "2024-12-27", "close": 109.17, "volume": 1102943.0}, {"date": "2024-12-30", "close": 104.01, "volume": 1996931.0}, {"date": "2024-12-31", "close": 104.96, "volume": 1433304.0}, {"date": "2025-01-02", "close": 99.08, "volume": 2160700.0}, {"date": "2025-01-03", "close": 97.07, "volume": 1919217.0}, {"date": "2025-01-06", "close": 101.67, "volume": 2109420.0}, {"date": "2025-01-07", "close": 102.21, "volume": 2164728.0}, {"date": "2025-01-08", "close": 99.52, "volume": 2385277.0}, {"date": "2025-01-10", "close": 103.2, "volume": 2180689.0}, {"date": "2025-01-13", "close": 99.9, "volume": 3008977.0}, {"date": "2025-01-14", "close": 94.09, "volume": 2336494.0}, {"date": "2025-01-15", "close": 94.55, "volume": 1662941.0}, {"date": "2025-01-16", "close": 92.83, "volume": 2865259.0}, {"date": "2025-01-17", "close": 90.64, "volume": 2526318.0}, {"date": "2025-01-21", "close": 95.86, "volume": 2630694.0}, {"date": "2025-01-22", "close": 92.77, "volume": 1973805.0}, {"date": "2025-01-23", "close": 92.1, "volume": 1644289.0}, {"date": "2025-01-24", "close": 95.75, "volume": 1921507.0}, {"date": "2025-01-27", "close": 96.13, "volume": 1190296.0}, {"date": "2025-01-28", "close": 95.79, "volume": 736978.0}, {"date": "2025-01-29", "close": 94.98, "volume": 718780.0}, {"date": "2025-01-30", "close": 96.14, "volume": 1006105.0}, {"date": "2025-01-31", "close": 93.78, "volume": 1148728.0}, {"date": "2025-02-03", "close": 92.33, "volume": 1541407.0}, {"date": "2025-02-04", "close": 94.25, "volume": 951303.0}, {"date": "2025-02-05", "close": 96.11, "volume": 1224662.0}, {"date": "2025-02-06", "close": 93.94, "volume": 927094.0}, {"date": "2025-02-07", "close": 90.07, "volume": 1714221.0}, {"date": "2025-02-10", "close": 90.01, "volume": 997058.0}, {"date": "2025-02-11", "close": 88.78, "volume": 1715104.0}, {"date": "2025-02-12", "close": 87.68, "volume": 1050702.0}, {"date": "2025-02-13", "close": 90.17, "volume": 1316948.0}, {"date": "2025-02-14", "close": 88.72, "volume": 1286979.0}, {"date": "2025-02-18", "close": 94.67, "volume": 1901909.0}, {"date": "2025-02-19", "close": 91.78, "volume": 1386041.0}, {"date": "2025-02-20", "close": 89.16, "volume": 1621816.0}, {"date": "2025-02-21", "close": 85.92, "volume": 1213197.0}, {"date": "2025-02-24", "close": 87.53, "volume": 1309720.0}, {"date": "2025-02-25", "close": 89.73, "volume": 1682485.0}, {"date": "2025-02-26", "close": 89.22, "volume": 1055155.0}, {"date": "2025-02-27", "close": 87.41, "volume": 1475662.0}, {"date": "2025-02-28", "close": 86.89, "volume": 1284179.0}, {"date": "2025-03-03", "close": 84.22, "volume": 1282187.0}, {"date": "2025-03-04", "close": 82.7, "volume": 1840213.0}, {"date": "2025-03-05", "close": 85.5, "volume": 1361316.0}, {"date": "2025-03-06", "close": 85.76, "volume": 1208322.0}, {"date": "2025-03-07", "close": 82.04, "volume": 2566320.0}, {"date": "2025-03-10", "close": 77.85, "volume": 2168625.0}, {"date": "2025-03-11", "close": 75.58, "volume": 1627040.0}, {"date": "2025-03-12", "close": 73.66, "volume": 1688789.0}, {"date": "2025-03-13", "close": 72.25, "volume": 2132920.0}, {"date": "2025-03-14", "close": 73.0, "volume": 2605859.0}, {"date": "2025-03-17", "close": 74.37, "volume": 2665897.0}, {"date": "2025-03-18", "close": 73.91, "volume": 2267279.0}, {"date": "2025-03-19", "close": 75.59, "volume": 5146548.0}, {"date": "2025-03-20", "close": 76.11, "volume": 6923862.0}, {"date": "2025-03-21", "close": 76.24, "volume": 2594773.0}, {"date": "2025-03-24", "close": 79.23, "volume": 1837637.0}, {"date": "2025-03-25", "close": 77.01, "volume": 1952206.0}, {"date": "2025-03-26", "close": 77.84, "volume": 1667494.0}, {"date": "2025-03-27", "close": 79.36, "volume": 1709181.0}, {"date": "2025-03-28", "close": 73.2, "volume": 1929082.0}, {"date": "2025-03-31", "close": 74.925, "volume": 2111357.0}, {"date": "2025-04-01", "close": 76.48, "volume": 1784426.0}, {"date": "2025-04-02", "close": 81.49, "volume": 2641449.0}, {"date": "2025-04-03", "close": 58.83, "volume": 10818840.0}, {"date": "2025-04-04", "close": 56.77, "volume": 6160641.0}, {"date": "2025-04-07", "close": 60.88, "volume": 6742162.0}, {"date": "2025-04-08", "close": 55.75, "volume": 3999424.0}, {"date": "2025-04-09", "close": 62.66, "volume": 6792256.0}, {"date": "2025-04-10", "close": 61.77, "volume": 3383444.0}, {"date": "2025-04-11", "close": 60.47, "volume": 3728480.0}, {"date": "2025-04-14", "close": 63.56, "volume": 2811913.0}, {"date": "2025-04-15", "close": 62.67, "volume": 1526493.0}, {"date": "2025-04-16", "close": 62.72, "volume": 2021815.0}, {"date": "2025-04-17", "close": 67.51, "volume": 2600781.0}, {"date": "2025-04-21", "close": 68.07, "volume": 2930145.0}, {"date": "2025-04-22", "close": 71.46, "volume": 2776538.0}, {"date": "2025-04-23", "close": 74.15, "volume": 4611739.0}, {"date": "2025-04-24", "close": 76.07, "volume": 1876226.0}, {"date": "2025-04-25", "close": 75.39, "volume": 1503686.0}, {"date": "2025-04-28", "close": 75.32, "volume": 1668689.0}, {"date": "2025-04-29", "close": 77.67, "volume": 2423647.0}, {"date": "2025-04-30", "close": 75.89, "volume": 1749074.0}, {"date": "2025-05-01", "close": 75.36, "volume": 2076094.0}, {"date": "2025-05-02", "close": 84.31, "volume": 4346440.0}, {"date": "2025-05-05", "close": 82.79, "volume": 2356031.0}, {"date": "2025-05-06", "close": 81.03, "volume": 1900177.0}, {"date": "2025-05-07", "close": 82.2, "volume": 1813067.0}, {"date": "2025-05-08", "close": 86.0, "volume": 2054478.0}, {"date": "2025-05-09", "close": 85.25, "volume": 1553685.0}, {"date": "2025-05-12", "close": 103.49, "volume": 5954490.0}, {"date": "2025-05-13", "close": 101.69, "volume": 2365399.0}, {"date": "2025-05-14", "close": 104.32, "volume": 1861474.0}, {"date": "2025-05-15", "close": 105.61, "volume": 1656340.0}, {"date": "2025-05-16", "close": 106.52, "volume": 2241779.0}, {"date": "2025-05-19", "close": 108.94, "volume": 1666261.0}, {"date": "2025-05-20", "close": 111.93, "volume": 1338911.0}, {"date": "2025-05-21", "close": 109.11, "volume": 1589290.0}, {"date": "2025-05-22", "close": 110.03, "volume": 1468310.0}, {"date": "2025-05-23", "close": 107.27, "volume": 1104901.0}, {"date": "2025-05-27", "close": 116.1, "volume": 2219929.0}, {"date": "2025-05-28", "close": 113.76, "volume": 1419885.0}, {"date": "2025-05-29", "close": 116.67, "volume": 1695977.0}, {"date": "2025-05-30", "close": 116.57, "volume": 1510844.0}, {"date": "2025-06-02", "close": 117.51, "volume": 1385015.0}, {"date": "2025-06-03", "close": 122.21, "volume": 2078044.0}, {"date": "2025-06-04", "close": 121.24, "volume": 4206005.0}, {"date": "2025-06-05", "close": 128.02, "volume": 6214928.0}, {"date": "2025-06-06", "close": 127.35, "volume": 1593172.0}, {"date": "2025-06-09", "close": 126.22, "volume": 1272373.0}, {"date": "2025-06-10", "close": 123.45, "volume": 1628354.0}, {"date": "2025-06-11", "close": 125.03, "volume": 1465291.0}, {"date": "2025-06-12", "close": 125.98, "volume": 936565.0}, {"date": "2025-06-13", "close": 121.825, "volume": 1342028.0}, {"date": "2025-06-16", "close": 126.47, "volume": 1300260.0}, {"date": "2025-06-17", "close": 123.84, "volume": 1199494.0}, {"date": "2025-06-18", "close": 123.18, "volume": 1077431.0}, {"date": "2025-06-20", "close": 123.35, "volume": 1462045.0}, {"date": "2025-06-23", "close": 124.41, "volume": 1361553.0}, {"date": "2025-06-24", "close": 124.28, "volume": 721740.0}, {"date": "2025-06-25", "close": 128.13, "volume": 1235208.0}, {"date": "2025-06-26", "close": 129.92, "volume": 1409938.0}, {"date": "2025-06-27", "close": 130.61, "volume": 2179378.0}, {"date": "2025-06-30", "close": 131.18, "volume": 743275.0}, {"date": "2025-07-01", "close": 133.16, "volume": 1282805.0}, {"date": "2025-07-02", "close": 131.39, "volume": 1562141.0}, {"date": "2025-07-03", "close": 132.54, "volume": 673761.0}, {"date": "2025-07-07", "close": 129.3, "volume": 1326564.0}, {"date": "2025-07-08", "close": 128.78, "volume": 1317339.0}, {"date": "2025-07-09", "close": 128.79, "volume": 1074727.0}, {"date": "2025-07-10", "close": 130.18, "volume": 935249.0}, {"date": "2025-07-11", "close": 129.46, "volume": 972090.0}, {"date": "2025-07-14", "close": 134.31, "volume": 1050681.0}, {"date": "2025-07-15", "close": 132.09, "volume": 1538191.0}, {"date": "2025-07-16", "close": 136.44, "volume": 1409738.0}, {"date": "2025-07-17", "close": 139.67, "volume": 1865296.0}, {"date": "2025-07-18", "close": 139.97, "volume": 1396816.0}, {"date": "2025-07-21", "close": 139.92, "volume": 1281365.0}, {"date": "2025-07-22", "close": 139.7, "volume": 1406921.0}, {"date": "2025-07-23", "close": 139.37, "volume": 877270.0}, {"date": "2025-07-24", "close": 137.04, "volume": 810786.0}, {"date": "2025-07-25", "close": 138.67, "volume": 753699.0}, {"date": "2025-07-28", "close": 142.45, "volume": 1127733.0}, {"date": "2025-07-29", "close": 139.41, "volume": 1392953.0}, {"date": "2025-07-30", "close": 138.9, "volume": 924270.0}, {"date": "2025-07-31", "close": 136.52, "volume": 889591.0}, {"date": "2025-08-01", "close": 133.16, "volume": 1246631.0}, {"date": "2025-08-04", "close": 136.53, "volume": 976211.0}, {"date": "2025-08-05", "close": 135.81, "volume": 736044.0}, {"date": "2025-08-06", "close": 135.53, "volume": 737910.0}, {"date": "2025-08-07", "close": 132.71, "volume": 1332791.0}, {"date": "2025-08-08", "close": 133.52, "volume": 721830.0}, {"date": "2025-08-11", "close": 131.94, "volume": 987618.0}, {"date": "2025-08-12", "close": 137.98, "volume": 1196289.0}, {"date": "2025-08-13", "close": 138.3, "volume": 991599.0}, {"date": "2025-08-14", "close": 134.36, "volume": 1005982.0}, {"date": "2025-08-15", "close": 135.03, "volume": 743982.0}, {"date": "2025-08-18", "close": 141.88, "volume": 1359880.0}, {"date": "2025-08-19", "close": 141.48, "volume": 1140286.0}, {"date": "2025-08-20", "close": 139.28, "volume": 1395591.0}, {"date": "2025-08-21", "close": 141.78, "volume": 1166071.0}, {"date": "2025-08-22", "close": 141.81, "volume": 1182020.0}, {"date": "2025-08-25", "close": 140.49, "volume": 928016.0}, {"date": "2025-08-26", "close": 141.98, "volume": 1179553.0}, {"date": "2025-08-27", "close": 144.41, "volume": 2745845.0}, {"date": "2025-08-28", "close": 150.03, "volume": 4083714.0}, {"date": "2025-08-29", "close": 145.1, "volume": 2077833.0}, {"date": "2025-09-02", "close": 149.77, "volume": 1432327.0}, {"date": "2025-09-03", "close": 150.975, "volume": 1067657.0}, {"date": "2025-09-04", "close": 152.8, "volume": 1428084.0}, {"date": "2025-09-05", "close": 153.4, "volume": 1358600.0}, {"date": "2025-09-08", "close": 151.31, "volume": 1400652.0}, {"date": "2025-09-09", "close": 142.96, "volume": 2031222.0}, {"date": "2025-09-10", "close": 146.0, "volume": 981146.0}, {"date": "2025-09-11", "close": 145.77, "volume": 884777.0}, {"date": "2025-09-12", "close": 139.9, "volume": 1477707.0}, {"date": "2025-09-15", "close": 146.96, "volume": 1737019.0}, {"date": "2025-09-16", "close": 149.06, "volume": 1356578.0}, {"date": "2025-09-17", "close": 148.58, "volume": 1449866.0}, {"date": "2025-09-18", "close": 155.44, "volume": 1368668.0}, {"date": "2025-09-19", "close": 151.99, "volume": 2241096.0}, {"date": "2025-09-22", "close": 153.785, "volume": 1048770.0}, {"date": "2025-09-23", "close": 154.835, "volume": 1051629.0}, {"date": "2025-09-24", "close": 154.18, "volume": 897850.0}, {"date": "2025-09-25", "close": 151.72, "volume": 1018750.0}, {"date": "2025-09-26", "close": 154.76, "volume": 712376.0}, {"date": "2025-09-29", "close": 155.32, "volume": 1351078.0}, {"date": "2025-09-30", "close": 154.7, "volume": 915784.0}, {"date": "2025-10-01", "close": 155.18, "volume": 1143051.0}, {"date": "2025-10-02", "close": 156.65, "volume": 895598.0}, {"date": "2025-10-03", "close": 156.05, "volume": 1120671.0}, {"date": "2025-10-06", "close": 153.67, "volume": 1079709.0}, {"date": "2025-10-07", "close": 148.5, "volume": 2073763.0}, {"date": "2025-10-08", "close": 153.76, "volume": 942828.0}, {"date": "2025-10-09", "close": 150.96, "volume": 962436.0}, {"date": "2025-10-10", "close": 138.49, "volume": 3053926.0}, {"date": "2025-10-13", "close": 151.18, "volume": 2129477.0}, {"date": "2025-10-14", "close": 150.0, "volume": 917534.0}, {"date": "2025-10-15", "close": 152.58, "volume": 1140650.0}, {"date": "2025-10-16", "close": 151.96, "volume": 953678.0}, {"date": "2025-10-17", "close": 154.24, "volume": 811711.0}, {"date": "2025-10-20", "close": 156.15, "volume": 1138374.0}, {"date": "2025-10-21", "close": 152.84, "volume": 655528.0}, {"date": "2025-10-22", "close": 151.5, "volume": 1071635.0}, {"date": "2025-10-23", "close": 157.09, "volume": 1023123.0}, {"date": "2025-10-24", "close": 156.29, "volume": 835697.0}, {"date": "2025-10-27", "close": 160.25, "volume": 1027365.0}, {"date": "2025-10-28", "close": 160.67, "volume": 1085727.0}, {"date": "2025-10-29", "close": 161.57, "volume": 1022137.0}, {"date": "2025-10-30", "close": 156.81, "volume": 929715.0}, {"date": "2025-10-31", "close": 157.27, "volume": 1095917.0}, {"date": "2025-11-03", "close": 158.44, "volume": 1175431.0}, {"date": "2025-11-04", "close": 156.37, "volume": 966384.0}, {"date": "2025-11-05", "close": 155.94, "volume": 1380206.0}, {"date": "2025-11-06", "close": 150.24, "volume": 1034816.0}, {"date": "2025-11-07", "close": 152.28, "volume": 1129344.0}, {"date": "2025-11-10", "close": 152.49, "volume": 1035004.0}, {"date": "2025-11-11", "close": 150.07, "volume": 1200067.0}, {"date": "2025-11-12", "close": 152.74, "volume": 1078366.0}, {"date": "2025-11-13", "close": 147.06, "volume": 1310816.0}, {"date": "2025-11-14", "close": 147.05, "volume": 730826.0}, {"date": "2025-11-17", "close": 147.72, "volume": 1007248.0}, {"date": "2025-11-18", "close": 147.51, "volume": 1029530.0}, {"date": "2025-11-19", "close": 148.35, "volume": 1095373.0}, {"date": "2025-11-20", "close": 149.19, "volume": 1362263.0}, {"date": "2025-11-21", "close": 155.03, "volume": 1565469.0}, {"date": "2025-11-24", "close": 157.33, "volume": 1170602.0}, {"date": "2025-11-25", "close": 163.18, "volume": 1460016.0}, {"date": "2025-11-26", "close": 166.95, "volume": 1010718.0}, {"date": "2025-11-28", "close": 164.89, "volume": 703373.0}, {"date": "2025-12-01", "close": 161.79, "volume": 1529147.0}, {"date": "2025-12-02", "close": 158.9, "volume": 1608484.0}, {"date": "2025-12-03", "close": 163.15, "volume": 3719800.0}, {"date": "2025-12-04", "close": 168.42, "volume": 4247357.0}, {"date": "2025-12-05", "close": 173.2, "volume": 2196071.0}, {"date": "2025-12-08", "close": 174.62, "volume": 1652151.0}, {"date": "2025-12-09", "close": 175.34, "volume": 892847.0}, {"date": "2025-12-10", "close": 177.16, "volume": 966798.0}, {"date": "2025-12-11", "close": 181.41, "volume": 1253128.0}, {"date": "2025-12-12", "close": 183.41, "volume": 1254411.0}, {"date": "2025-12-15", "close": 181.66, "volume": 1378660.0}, {"date": "2025-12-16", "close": 176.77, "volume": 962457.0}, {"date": "2025-12-17", "close": 178.54, "volume": 1191944.0}, {"date": "2025-12-18", "close": 182.04, "volume": 1226022.0}, {"date": "2025-12-19", "close": 182.07, "volume": 1793512.0}, {"date": "2025-12-22", "close": 186.54, "volume": 950908.0}, {"date": "2025-12-23", "close": 187.81, "volume": 907432.0}, {"date": "2025-12-24", "close": 188.67, "volume": 442839.0}, {"date": "2025-12-26", "close": 189.89, "volume": 651930.0}, {"date": "2025-12-29", "close": 189.07, "volume": 1119635.0}, {"date": "2025-12-30", "close": 188.59, "volume": 689724.0}, {"date": "2025-12-31", "close": 188.36, "volume": 686718.0}, {"date": "2026-01-02", "close": 193.45, "volume": 942484.0}, {"date": "2026-01-05", "close": 196.64, "volume": 1485566.0}, {"date": "2026-01-06", "close": 202.34, "volume": 1645382.0}, {"date": "2026-01-07", "close": 200.61, "volume": 1418666.0}, {"date": "2026-01-08", "close": 198.01, "volume": 1335207.0}, {"date": "2026-01-09", "close": 195.57, "volume": 1873566.0}, {"date": "2026-01-12", "close": 203.61, "volume": 1657429.0}, {"date": "2026-01-13", "close": 200.95, "volume": 1141809.0}, {"date": "2026-01-14", "close": 197.45, "volume": 1069293.0}, {"date": "2026-01-15", "close": 198.04, "volume": 904671.0}, {"date": "2026-01-16", "close": 196.69, "volume": 1145370.0}, {"date": "2026-01-20", "close": 191.22, "volume": 1566407.0}, {"date": "2026-01-21", "close": 195.92, "volume": 1208802.0}, {"date": "2026-01-22", "close": 191.33, "volume": 893823.0}, {"date": "2026-01-23", "close": 190.37, "volume": 738942.0}, {"date": "2026-01-26", "close": 188.57, "volume": 1122662.0}, {"date": "2026-01-27", "close": 187.24, "volume": 777224.0}, {"date": "2026-01-28", "close": 185.42, "volume": 719372.0}, {"date": "2026-01-29", "close": 188.39, "volume": 1022144.0}, {"date": "2026-01-30", "close": 191.64, "volume": 1074858.0}, {"date": "2026-02-02", "close": 197.8, "volume": 967979.0}, {"date": "2026-02-03", "close": 196.73, "volume": 936566.0}, {"date": "2026-02-04", "close": 192.93, "volume": 1188131.0}, {"date": "2026-02-05", "close": 194.09, "volume": 959406.0}, {"date": "2026-02-06", "close": 202.61, "volume": 1321901.0}, {"date": "2026-02-09", "close": 209.43, "volume": 949617.0}, {"date": "2026-02-10", "close": 206.68, "volume": 600600.0}, {"date": "2026-02-11", "close": 206.12, "volume": 653074.0}, {"date": "2026-02-12", "close": 201.23, "volume": 789044.0}, {"date": "2026-02-13", "close": 205.93, "volume": 789564.0}, {"date": "2026-02-17", "close": 212.48, "volume": 940067.0}, {"date": "2026-02-18", "close": 214.36, "volume": 1163977.0}, {"date": "2026-02-19", "close": 215.97, "volume": 591916.0}, {"date": "2026-02-20", "close": 220.09, "volume": 1494019.0}, {"date": "2026-02-23", "close": 219.29, "volume": 1010784.0}, {"date": "2026-02-24", "close": 221.4, "volume": 591277.0}, {"date": "2026-02-25", "close": 223.1, "volume": 560870.0}, {"date": "2026-02-26", "close": 225.12, "volume": 875132.0}, {"date": "2026-02-27", "close": 223.53, "volume": 1017516.0}, {"date": "2026-03-02", "close": 223.48, "volume": 854911.0}, {"date": "2026-03-03", "close": 221.55, "volume": 1171258.0}, {"date": "2026-03-04", "close": 220.52, "volume": 693643.0}, {"date": "2026-03-05", "close": 221.65, "volume": 974588.0}, {"date": "2026-03-06", "close": 215.28, "volume": 844038.0}, {"date": "2026-03-09", "close": 219.82, "volume": 943459.0}, {"date": "2026-03-10", "close": 221.05, "volume": 910041.0}, {"date": "2026-03-11", "close": 218.54, "volume": 731077.0}, {"date": "2026-03-12", "close": 217.03, "volume": 783480.0}, {"date": "2026-03-13", "close": 210.36, "volume": 1324262.0}, {"date": "2026-03-16", "close": 211.67, "volume": 694703.0}, {"date": "2026-03-17", "close": 214.0, "volume": 1070860.0}, {"date": "2026-03-18", "close": 212.47, "volume": 2418477.0}, {"date": "2026-03-19", "close": 235.17, "volume": 4173054.0}, {"date": "2026-03-20", "close": 227.42, "volume": 1990447.0}, {"date": "2026-03-23", "close": 230.5, "volume": 1588569.0}, {"date": "2026-03-24", "close": 231.09, "volume": 1376486.0}, {"date": "2026-03-25", "close": 233.65, "volume": 963599.0}, {"date": "2026-03-26", "close": 226.79, "volume": 1205266.0}, {"date": "2026-03-27", "close": 221.72, "volume": 1040835.0}, {"date": "2026-03-30", "close": 219.82, "volume": 891218.0}, {"date": "2026-03-31", "close": 228.48, "volume": 926907.0}, {"date": "2026-04-01", "close": 234.92, "volume": 917500.0}, {"date": "2026-04-02", "close": 235.39, "volume": 1119677.0}, {"date": "2026-04-06", "close": 233.72, "volume": 1195662.0}, {"date": "2026-04-07", "close": 226.53, "volume": 1023926.0}, {"date": "2026-04-08", "close": 228.18, "volume": 1236928.0}, {"date": "2026-04-09", "close": 225.19, "volume": 1356739.0}, {"date": "2026-04-10", "close": 217.37, "volume": 1226394.0}, {"date": "2026-04-13", "close": 221.19, "volume": 1128811.0}, {"date": "2026-04-14", "close": 219.85, "volume": 846381.0}, {"date": "2026-04-15", "close": 223.32, "volume": 1049477.0}, {"date": "2026-04-16", "close": 225.06, "volume": 1336538.0}, {"date": "2026-04-17", "close": 236.26, "volume": 1723745.0}, {"date": "2026-04-20", "close": 247.71, "volume": 1964674.0}, {"date": "2026-04-21", "close": 237.1, "volume": 1484209.0}, {"date": "2026-04-22", "close": 240.23, "volume": 1055035.0}, {"date": "2026-04-23", "close": 238.2, "volume": 816394.0}, {"date": "2026-04-24", "close": 234.01, "volume": 1246579.0}, {"date": "2026-04-27", "close": 234.25, "volume": 721807.0}, {"date": "2026-04-28", "close": 232.54, "volume": 1026907.0}, {"date": "2026-04-29", "close": 228.14, "volume": 657680.0}, {"date": "2026-04-30", "close": 235.66, "volume": 752271.0}, {"date": "2026-05-01", "close": 230.52, "volume": 734529.0}, {"date": "2026-05-04", "close": 231.1, "volume": 778559.0}, {"date": "2026-05-05", "close": 226.72, "volume": 725778.0}, {"date": "2026-05-06", "close": 234.18, "volume": 679040.0}, {"date": "2026-05-07", "close": 221.25, "volume": 1088367.0}, {"date": "2026-05-08", "close": 223.13, "volume": 970416.0}, {"date": "2026-05-11", "close": 208.15, "volume": 1571233.0}, {"date": "2026-05-12", "close": 208.51, "volume": 1232168.0}, {"date": "2026-05-13", "close": 209.99, "volume": 851835.0}, {"date": "2026-05-14", "close": 214.94, "volume": 734047.0}, {"date": "2026-05-15", "close": 213.64, "volume": 1105871.0}, {"date": "2026-05-18", "close": 218.36, "volume": 968169.0}, {"date": "2026-05-19", "close": 214.39, "volume": 1052367.0}, {"date": "2026-05-20", "close": 219.87, "volume": 1256930.0}, {"date": "2026-05-21", "close": 219.79, "volume": 1130026.0}, {"date": "2026-05-22", "close": 219.5, "volume": 805180.0}, {"date": "2026-05-26", "close": 221.07, "volume": 950180.0}, {"date": "2026-05-27", "close": 215.99, "volume": 1196832.0}, {"date": "2026-05-28", "close": 224.9, "volume": 1438795.0}, {"date": "2026-05-29", "close": 227.36, "volume": 1007579.0}, {"date": "2026-06-01", "close": 226.22, "volume": 1721771.0}, {"date": "2026-06-02", "close": 220.37, "volume": 1811154.0}, {"date": "2026-06-03", "close": 222.89, "volume": 3161507.0}, {"date": "2026-06-04", "close": 192.17, "volume": 5052551.0}, {"date": "2026-06-05", "close": 190.465, "volume": 2159781.0}, {"date": "2026-06-08", "close": 186.49, "volume": 2024492.0}, {"date": "2026-06-09", "close": 190.83, "volume": 1586754.0}, {"date": "2026-06-10", "close": 195.85, "volume": 2086712.0}, {"date": "2026-06-11", "close": 201.97, "volume": 1327191.0}, {"date": "2026-06-12", "close": 198.49, "volume": 873622.0}, {"date": "2026-06-15", "close": 193.92, "volume": 1241813.0}, {"date": "2026-06-16", "close": 189.41, "volume": 1325098.0}, {"date": "2026-06-17", "close": 191.26, "volume": 934977.0}, {"date": "2026-06-18", "close": 194.06, "volume": 1053845.0}, {"date": "2026-06-22", "close": 193.45, "volume": 1197210.0}, {"date": "2026-06-23", "close": 185.95, "volume": 993080.0}, {"date": "2026-06-24", "close": 187.75, "volume": 1450842.0}, {"date": "2026-06-25", "close": 186.59, "volume": 809492.0}, {"date": "2026-06-26", "close": 188.37, "volume": 1387152.0}, {"date": "2026-06-29", "close": 178.23, "volume": 1646392.0}, {"date": "2026-06-30", "close": 179.79, "volume": 1179205.0}, {"date": "2026-07-01", "close": 182.64, "volume": 1257260.0}, {"date": "2026-07-02", "close": 182.43, "volume": 873735.0}, {"date": "2026-07-06", "close": 176.4, "volume": 1008106.0}, {"date": "2026-07-07", "close": 176.25, "volume": 1038097.0}, {"date": "2026-07-08", "close": 180.75, "volume": 1111809.0}, {"date": "2026-07-09", "close": 184.24, "volume": 1289060.0}, {"date": "2026-07-10", "close": 189.39, "volume": 837764.0}, {"date": "2026-07-13", "close": 191.53, "volume": 1232740.0}, {"date": "2026-07-14", "close": 193.11, "volume": 974242.0}, {"date": "2026-07-15", "close": 193.03, "volume": 880456.0}, {"date": "2026-07-16", "close": 197.71, "volume": 1183333.0}, {"date": "2026-07-17", "close": 202.63, "volume": 2376669.0}, {"date": "2026-07-20", "close": 204.14, "volume": 1494118.0}, {"date": "2026-07-21", "close": 203.71, "volume": 1176312.0}, {"date": "2026-07-22", "close": 204.87, "volume": 1033760.0}, {"date": "2026-07-23", "close": 201.31, "volume": 1178043.0}, {"date": "2026-07-24", "close": 203.19, "volume": 511834.0}, {"date": "2026-07-27", "close": 207.14, "volume": 988822.0}, {"date": "2026-07-28", "close": 207.99, "volume": 951267.0}, {"date": "2026-07-29", "close": 209.49, "volume": 1147406.0}, {"date": "2026-07-30", "close": 219.17, "volume": 978433.0}, {"date": "2026-07-31", "close": 217.13, "volume": 987252.0}, {"date": "2026-08-03", "close": 216.7, "volume": 862907.0}, {"date": "2026-08-04", "close": 222.3, "volume": 713281.0}, {"date": "2026-08-05", "close": 224.16, "volume": 614347.0}, {"date": "2026-08-06", "close": 231.12, "volume": 836451.0}, {"date": "2026-08-07", "close": 244.37, "volume": 1026412.0}], "refreshing": true}