{"ticker": "FMC", "overview": {"cik": "37785", "ticker": "FMC", "name": "FMC CORP", "industry": "Chemicals & Allied Products", "country": "United States", "sic": "2800", "announcements": [{"form": "4", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0000037785-26-000157", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-15", "title": "Material event", "accession": "0000037785-26-000149", "price_sensitive": true}, {"form": "4", "date": "2026-09-30", "title": "PRIMARY DOCUMENT", "accession": "0000037785-26-000146", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-09-25", "title": "Form SCHEDULE 13D", "accession": "0001140361-26-037699", "price_sensitive": false}, {"form": "3", "date": "2026-09-25", "title": "FORM 3", "accession": "0001140361-26-037694", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-23", "title": "FORM 8-K", "accession": "0000950103-26-014390", "price_sensitive": true}, {"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0000037785-26-000144", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001959173-26-006815", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000466", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0000037785-26-000142", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000037785-26-000139", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002560", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0000037785-26-000136", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0000037785-26-000135", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0000037785-26-000134", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0000037785-26-000133", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0000037785-26-000132", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0000037785-26-000131", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0000037785-26-000130", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0000037785-26-000129", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0000037785-26-000128", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "FORM 8-K", "accession": "0000950103-26-009902", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-24", "title": "Form 11-K", "accession": "0000037785-26-000118", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001193125-26-279416", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0000037785-26-000114", "price_sensitive": true}]}, "description": "FMC CORP trades as FMC on the NYSE and is registered in the United States, classified under Chemicals & Allied Products (SIC 2800). Privy Trades holds 26 insider filings for the company, in September 2026. Across those, 1 insider disclosed 1 sale totalling $15.98K. The most recent filing on record is dated 30 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 15981.525, "net": -15981.525, "insiders": 1, "first_date": "2026-09-09", "last_date": "2026-09-09"}, "metrics": {"ticker": "FMC", "has_prices": true, "as_of": "2026-08-07", "last": 10.59, "prev_close": 10.55, "change": 0.03999999999999915, "change_pct": 0.0037914691943127152, "session_volume": 1990746.0, "vwap_5": 10.53493040469163, "vwap_20": 10.975835008282107, "vwap_60": 11.59047345125982, "vwap_250": 16.132426611986755, "high_52w": 18.07, "low_52w": 10.01, "avg_volume_20": 3941538.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001602", "src": "13DG", "ticker": "FMC", "cik": "37785", "company": "FMC CORP", "company_raw": "FMC CORP", "who": "FMC Corp", "who_key": "FMC CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "FMC CORP moves to a 4.25% passive stake in FMC", "source_url": "https://www.sec.gov/Archives/edgar/data/37785/0002100119-26-001602-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5203}, {"id": "13DG-0002100121-26-001062", "src": "13DG", "ticker": "FMC", "cik": "37785", "company": "FMC CORP", "company_raw": "FMC CORP", "who": "FMC Corp", "who_key": "FMC CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "FMC CORP moves to a 5.03% passive stake in FMC", "source_url": "https://www.sec.gov/Archives/edgar/data/37785/0002100121-26-001062-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5203}, {"id": "13DG-0002012383-26-003894", "src": "13DG", "ticker": "FMC", "cik": "37785", "company": "FMC CORP", "company_raw": "FMC CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "BlackRock, Inc. moves to a 12.4% passive stake in FMC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003894-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9523}, {"id": "0000037785-26-000165", "src": "INSIDERS", "ticker": "FMC", "cik": "37785", "company": "FMC CORP", "company_raw": "FMC CORP", "who": "Eduardo E. Cordeiro", "who_key": "CORDEIRO EDUARDO E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Director files routine paperwork on FMC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1201087/000003778526000165/0000037785-26-000165-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26803}, {"id": "0000037785-26-000164", "src": "INSIDERS", "ticker": "FMC", "cik": "37785", "company": "FMC CORP", "company_raw": "FMC CORP", "who": "Carol Anthony Davidson", "who_key": "DAVIDSON CAROL ANTHONY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Director files routine paperwork on FMC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1277489/000003778526000164/0000037785-26-000164-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26803}, {"id": "0000037785-26-000162", "src": "INSIDERS", "ticker": "FMC", "cik": "37785", "company": "FMC CORP", "company_raw": "FMC CORP", "who": "KLynne Johnson", "who_key": "Johnson KLynne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Director files routine paperwork on FMC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1532447/000003778526000162/0000037785-26-000162-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26803}, {"id": "0000037785-26-000163", "src": "INSIDERS", "ticker": "FMC", "cik": "37785", "company": "FMC CORP", "company_raw": "FMC CORP", "who": "Kathy Lynn Fortmann", "who_key": "Fortmann Kathy Lynn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Director files routine paperwork on FMC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826634/000003778526000163/0000037785-26-000163-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26803}, {"id": "0000037785-26-000161", "src": "INSIDERS", "ticker": "FMC", "cik": "37785", "company": "FMC CORP", "company_raw": "FMC CORP", "who": "Michael F. Barry", "who_key": "BARRY MICHAEL F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Director files routine paperwork on FMC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1238141/000003778526000161/0000037785-26-000161-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26803}, {"id": "0000037785-26-000160", "src": "INSIDERS", "ticker": "FMC", "cik": "37785", "company": "FMC CORP", "company_raw": "FMC CORP", "who": "John Mitchell Raines", "who_key": "Raines John Mitchell", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Director files routine paperwork on FMC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2025498/000003778526000160/0000037785-26-000160-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26803}, {"id": "0000037785-26-000159", "src": "INSIDERS", "ticker": "FMC", "cik": "37785", "company": "FMC CORP", "company_raw": "FMC CORP", "who": "Steven T. Merkt", "who_key": "MERKT STEVEN T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Director files routine paperwork on FMC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1556057/000003778526000159/0000037785-26-000159-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26803}, {"id": "0000037785-26-000158", "src": "INSIDERS", "ticker": "FMC", "cik": "37785", "company": "FMC CORP", "company_raw": "FMC CORP", "who": "Patricia Verduin", "who_key": "Verduin Patricia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Director files routine paperwork on FMC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1290501/000003778526000158/0000037785-26-000158-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26803}, {"id": "0000037785-26-000157", "src": "INSIDERS", "ticker": "FMC", "cik": "37785", "company": "FMC CORP", "company_raw": "FMC CORP", "who": "Pierre R. Brondeau", "who_key": "BRONDEAU PIERRE R", "role": "Chairman, CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "CEO files routine paperwork on FMC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1240940/000003778526000157/0000037785-26-000157-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26803}, {"id": "0000037785-26-000144", "src": "INSIDERS", "ticker": "FMC", "cik": "37785", "company": "FMC CORP", "company_raw": "FMC CORP", "who": "Nicholas Pfeiffer", "who_key": "Pfeiffer Nicholas", "role": "Corporate Controller", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 15981.525, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Insider offloads $16K of FMC", "source_url": "https://www.sec.gov/Archives/edgar/data/1584507/000003778526000144/0000037785-26-000144-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78643}, {"id": "HOUSE-2026-20034998-T15", "src": "CONGRESS", "ticker": "FMC", "cik": "", "company": "FMC CORP", "company_raw": "e\nAmount Cap.\nGains >\n$200?\nSP FMC Corporation Common Stock", "who": "Hon. Dan Newhouse", "who_key": "Hon. Dan Newhouse", "role": "House \u00b7 WA04", "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. Dan Newhouse sells FMC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034998.pdf", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166483}, {"id": "13DG-0000093751-26-000466", "src": "13DG", "ticker": "FMC", "cik": "37785", "company": "FMC CORP", "company_raw": "FMC CORP", "who": "FMC Corp", "who_key": "FMC CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "FMC CORP takes a 5.2% passive stake in FMC", "source_url": "https://www.sec.gov/Archives/edgar/data/37785/0000093751-26-000466-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0002012383-26-002560", "src": "13DG", "ticker": "FMC", "cik": "37785", "company": "FMC CORP", "company_raw": "FMC CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "BlackRock, Inc. moves to a 15.5% passive stake in FMC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002560-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0001167557-26-000093", "src": "13DG", "ticker": "FMC", "cik": "37785", "company": "FMC CORP", "company_raw": "FMC CORP", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "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": "Chemicals & Allied Products", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 7.41% passive stake in FMC", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000093-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248563}, {"id": "13DG-0002100119-26-000551", "src": "13DG", "ticker": "FMC", "cik": "37785", "company": "FMC CORP", "company_raw": "FMC CORP", "who": "FMC Corp", "who_key": "FMC CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "FMC CORP crosses 5% of FMC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/37785/0002100119-26-000551-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0002100121-26-000389", "src": "13DG", "ticker": "FMC", "cik": "37785", "company": "FMC CORP", "company_raw": "FMC CORP", "who": "FMC Corp", "who_key": "FMC CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "FMC CORP crosses 5% of FMC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/37785/0002100121-26-000389-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0002012383-26-001490", "src": "13DG", "ticker": "FMC", "cik": "37785", "company": "FMC CORP", "company_raw": "FMC CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in FMC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001490-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277363}, {"id": "HOUSE-2025-20033446-T183", "src": "CONGRESS", "ticker": "FMC", "cik": "", "company": "FMC CORP", "company_raw": "S O: Charles Schwab 401K > Schwab 893\nSP FMC Corporation 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": "Hon. Lisa McClain trims FMC ($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": 529363}, {"id": "HOUSE-2025-20033446-T181", "src": "CONGRESS", "ticker": "FMC", "cik": "", "company": "FMC CORP", "company_raw": "Charles Schwab Brokerage Account 924\nSP FMC Corporation 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": "Hon. Lisa McClain trims FMC ($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": 530803}, {"id": "HOUSE-2025-20033446-T182", "src": "CONGRESS", "ticker": "FMC", "cik": "", "company": "FMC CORP", "company_raw": "Charles Schwab Brokerage Account 924\nSP FMC Corporation 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": "Hon. Lisa McClain adds FMC to the portfolio ($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": 530803}, {"id": "HOUSE-2025-20032129-T38", "src": "CONGRESS", "ticker": "FMC", "cik": "", "company": "FMC CORP", "company_raw": "Charles Schwab Brokerage Account 924\nSP FMC Corporation 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": "Hon. Lisa McClain adds FMC to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf", "trade_date": "2025-09-25", "timestamp": "2025-09-25", "mins": 581203}, {"id": "HOUSE-2024-20024917-T11", "src": "CONGRESS", "ticker": "FMC", "cik": "", "company": "FMC CORP", "company_raw": "15,000\nF S: New\nS O: Edward Jones IRA\nSP FMC Corporation Common Stock", "who": "Hon. Dan Newhouse", "who_key": "Hon. Dan Newhouse", "role": "House \u00b7 WA04", "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. Dan Newhouse buys FMC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024917.pdf", "trade_date": "2024-04-10", "timestamp": "2024-04-10", "mins": 1348723}, {"id": "SENATE-da48ee628b924e1286d51fcf549e700e-28", "src": "CONGRESS", "ticker": "FMC", "cik": "", "company": "FMC CORP", "company_raw": "FMC Corp", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas R Carper buys FMC ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/da48ee62-8b92-4e12-86d5-1fcf549e700e/", "trade_date": "2023-12-11", "timestamp": "2023-12-11", "mins": 1522963}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001602", "src": "13DG", "ticker": "FMC", "cik": "37785", "company": "FMC CORP", "company_raw": "FMC CORP", "who": "FMC Corp", "who_key": "FMC CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "FMC CORP moves to a 4.25% passive stake in FMC", "source_url": "https://www.sec.gov/Archives/edgar/data/37785/0002100119-26-001602-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5203}, {"id": "13DG-0002100121-26-001062", "src": "13DG", "ticker": "FMC", "cik": "37785", "company": "FMC CORP", "company_raw": "FMC CORP", "who": "FMC Corp", "who_key": "FMC CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "FMC CORP moves to a 5.03% passive stake in FMC", "source_url": "https://www.sec.gov/Archives/edgar/data/37785/0002100121-26-001062-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5203}, {"id": "13DG-0002012383-26-003894", "src": "13DG", "ticker": "FMC", "cik": "37785", "company": "FMC CORP", "company_raw": "FMC CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "BlackRock, Inc. moves to a 12.4% passive stake in FMC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003894-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9523}, {"id": "13DG-0000093751-26-000466", "src": "13DG", "ticker": "FMC", "cik": "37785", "company": "FMC CORP", "company_raw": "FMC CORP", "who": "FMC Corp", "who_key": "FMC CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "FMC CORP takes a 5.2% passive stake in FMC", "source_url": "https://www.sec.gov/Archives/edgar/data/37785/0000093751-26-000466-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0002012383-26-002560", "src": "13DG", "ticker": "FMC", "cik": "37785", "company": "FMC CORP", "company_raw": "FMC CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "BlackRock, Inc. moves to a 15.5% passive stake in FMC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002560-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0001167557-26-000093", "src": "13DG", "ticker": "FMC", "cik": "37785", "company": "FMC CORP", "company_raw": "FMC CORP", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "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": "Chemicals & Allied Products", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 7.41% passive stake in FMC", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000093-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248563}, {"id": "13DG-0002100119-26-000551", "src": "13DG", "ticker": "FMC", "cik": "37785", "company": "FMC CORP", "company_raw": "FMC CORP", "who": "FMC Corp", "who_key": "FMC CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "FMC CORP crosses 5% of FMC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/37785/0002100119-26-000551-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0002100121-26-000389", "src": "13DG", "ticker": "FMC", "cik": "37785", "company": "FMC CORP", "company_raw": "FMC CORP", "who": "FMC Corp", "who_key": "FMC CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "FMC CORP crosses 5% of FMC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/37785/0002100121-26-000389-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0002012383-26-001490", "src": "13DG", "ticker": "FMC", "cik": "37785", "company": "FMC CORP", "company_raw": "FMC CORP", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in FMC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001490-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277363}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "FMC Corporation Common Stock", "new_value": "FMC CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000037785", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000037785", "applied": 1, "detected_at": "2026-10-24T10:55:29.350377"}]}, "key_people": [{"who": "Nicholas Pfeiffer", "who_key": "Pfeiffer Nicholas", "role": "Corporate Controller", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 15981.525, "net": -15981.525, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15981.525, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1584507/000003778526000144/0000037785-26-000144-index.htm"}], "latest": {"action": "SELL", "amount": 15981.525, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1584507/000003778526000144/0000037785-26-000144-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": "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": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-09-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.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": "Hon. Dan Newhouse", "who_key": "Hon. Dan Newhouse", "role": "House \u00b7 WA04", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034998.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024917.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034998.pdf"}}, {"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2023-12-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/da48ee62-8b92-4e12-86d5-1fcf549e700e/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2023-12-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/da48ee62-8b92-4e12-86d5-1fcf549e700e/"}}], "activity": [{"date": "2026-09-09", "net": -15981.525}], "announcements": [{"form": "4", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0000037785-26-000157", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-15", "title": "Material event", "accession": "0000037785-26-000149", "price_sensitive": true}, {"form": "4", "date": "2026-09-30", "title": "PRIMARY DOCUMENT", "accession": "0000037785-26-000146", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-09-25", "title": "Form SCHEDULE 13D", "accession": "0001140361-26-037699", "price_sensitive": false}, {"form": "3", "date": "2026-09-25", "title": "FORM 3", "accession": "0001140361-26-037694", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-23", "title": "FORM 8-K", "accession": "0000950103-26-014390", "price_sensitive": true}, {"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0000037785-26-000144", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001959173-26-006815", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000466", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0000037785-26-000142", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000037785-26-000139", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002560", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0000037785-26-000136", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0000037785-26-000135", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0000037785-26-000134", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0000037785-26-000133", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0000037785-26-000132", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0000037785-26-000131", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0000037785-26-000130", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0000037785-26-000129", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0000037785-26-000128", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "FORM 8-K", "accession": "0000950103-26-009902", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-24", "title": "Form 11-K", "accession": "0000037785-26-000118", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001193125-26-279416", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0000037785-26-000114", "price_sensitive": true}], "performance": {"ticker": "FMC", "has_prices": true, "summary": {"n": 4, "avg": -0.6596623861367122, "win_rate": 0.0, "best": -0.31809401159047, "worst": -0.8297974927675987, "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": 15.53, "return": -0.31809401159047}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-09-25", "score": 0.0, "ref_price": 33.15, "return": -0.6805429864253394}, {"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2024-04-10", "score": 0.0, "ref_price": 62.22, "return": -0.8297974927675987}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2023-12-11", "score": 0.0, "ref_price": 55.8, "return": -0.8102150537634408}]}, "price_series": [{"date": "2016-08-08", "close": 42.2036, "volume": 645426.0}, {"date": "2016-08-09", "close": 41.7419, "volume": 834131.0}, {"date": "2016-08-10", "close": 41.7071, "volume": 494364.0}, {"date": "2016-08-11", "close": 42.1165, "volume": 754916.0}, {"date": "2016-08-12", "close": 41.5067, "volume": 1095121.0}, {"date": "2016-08-15", "close": 42.0642, "volume": 851425.0}, {"date": "2016-08-16", "close": 41.4022, "volume": 760932.0}, {"date": "2016-08-17", "close": 40.9405, "volume": 990966.0}, {"date": "2016-08-18", "close": 41.4196, "volume": 540432.0}, {"date": "2016-08-19", "close": 41.6461, "volume": 741041.0}, {"date": "2016-08-22", "close": 41.4457, "volume": 525101.0}, {"date": "2016-08-23", "close": 41.9771, "volume": 529744.0}, {"date": "2016-08-24", "close": 40.9492, "volume": 543528.0}, {"date": "2016-08-25", "close": 41.0886, "volume": 608836.0}, {"date": "2016-08-26", "close": 40.5572, "volume": 958179.0}, {"date": "2016-08-29", "close": 41.1409, "volume": 1130208.0}, {"date": "2016-08-30", "close": 41.2889, "volume": 827563.0}, {"date": "2016-08-31", "close": 40.8882, "volume": 908187.0}, {"date": "2016-09-01", "close": 40.6792, "volume": 695162.0}, {"date": "2016-09-02", "close": 41.3848, "volume": 750333.0}, {"date": "2016-09-06", "close": 40.6879, "volume": 522187.0}, {"date": "2016-09-07", "close": 40.8621, "volume": 595335.0}, {"date": "2016-09-08", "close": 41.2802, "volume": 1044414.0}, {"date": "2016-09-09", "close": 39.0764, "volume": 1575674.0}, {"date": "2016-09-12", "close": 40.1653, "volume": 970933.0}, {"date": "2016-09-13", "close": 39.1287, "volume": 1235623.0}, {"date": "2016-09-14", "close": 40.505, "volume": 1894692.0}, {"date": "2016-09-15", "close": 41.3151, "volume": 1738792.0}, {"date": "2016-09-16", "close": 41.6287, "volume": 3097525.0}, {"date": "2016-09-19", "close": 41.6199, "volume": 1071178.0}, {"date": "2016-09-20", "close": 41.2367, "volume": 808934.0}, {"date": "2016-09-21", "close": 42.3168, "volume": 745616.0}, {"date": "2016-09-22", "close": 42.5956, "volume": 542480.0}, {"date": "2016-09-23", "close": 42.3255, "volume": 736008.0}, {"date": "2016-09-26", "close": 41.8377, "volume": 531575.0}, {"date": "2016-09-27", "close": 42.1165, "volume": 757962.0}, {"date": "2016-09-28", "close": 42.282, "volume": 1178765.0}, {"date": "2016-09-29", "close": 42.0206, "volume": 795751.0}, {"date": "2016-09-30", "close": 42.1078, "volume": 765517.0}, {"date": "2016-10-03", "close": 41.9074, "volume": 602472.0}, {"date": "2016-10-04", "close": 41.1321, "volume": 669929.0}, {"date": "2016-10-05", "close": 41.6199, "volume": 650575.0}, {"date": "2016-10-06", "close": 41.8551, "volume": 543194.0}, {"date": "2016-10-07", "close": 41.5503, "volume": 648057.0}, {"date": "2016-10-10", "close": 41.6722, "volume": 336793.0}, {"date": "2016-10-11", "close": 41.1583, "volume": 552200.0}, {"date": "2016-10-12", "close": 40.9492, "volume": 593208.0}, {"date": "2016-10-13", "close": 40.383, "volume": 1070023.0}, {"date": "2016-10-14", "close": 40.5572, "volume": 895558.0}, {"date": "2016-10-17", "close": 40.4266, "volume": 1182863.0}, {"date": "2016-10-18", "close": 41.1321, "volume": 1151035.0}, {"date": "2016-10-19", "close": 41.7419, "volume": 490912.0}, {"date": "2016-10-20", "close": 41.89, "volume": 460400.0}, {"date": "2016-10-21", "close": 41.3325, "volume": 607748.0}, {"date": "2016-10-24", "close": 41.6809, "volume": 655042.0}, {"date": "2016-10-25", "close": 41.2367, "volume": 601432.0}, {"date": "2016-10-26", "close": 41.0886, "volume": 664856.0}, {"date": "2016-10-27", "close": 40.9318, "volume": 545846.0}, {"date": "2016-10-28", "close": 41.0712, "volume": 600943.0}, {"date": "2016-10-31", "close": 40.8447, "volume": 567815.0}, {"date": "2016-11-01", "close": 41.1147, "volume": 1125466.0}, {"date": "2016-11-02", "close": 40.1478, "volume": 970488.0}, {"date": "2016-11-03", "close": 44.3638, "volume": 2500611.0}, {"date": "2016-11-04", "close": 45.6966, "volume": 3108815.0}, {"date": "2016-11-07", "close": 46.6809, "volume": 1652522.0}, {"date": "2016-11-08", "close": 46.4805, "volume": 2229789.0}, {"date": "2016-11-09", "close": 47.2558, "volume": 2200329.0}, {"date": "2016-11-10", "close": 47.1251, "volume": 2426357.0}, {"date": "2016-11-11", "close": 45.6356, "volume": 1549498.0}, {"date": "2016-11-14", "close": 45.9579, "volume": 1575022.0}, {"date": "2016-11-15", "close": 47.038, "volume": 1312849.0}, {"date": "2016-11-16", "close": 46.6025, "volume": 779464.0}, {"date": "2016-11-17", "close": 46.8638, "volume": 656784.0}, {"date": "2016-11-18", "close": 47.0555, "volume": 1059939.0}, {"date": "2016-11-21", "close": 47.4387, "volume": 692591.0}, {"date": "2016-11-22", "close": 47.5171, "volume": 677515.0}, {"date": "2016-11-23", "close": 48.1617, "volume": 965422.0}, {"date": "2016-11-25", "close": 48.0049, "volume": 226713.0}, {"date": "2016-11-28", "close": 48.0311, "volume": 933239.0}, {"date": "2016-11-29", "close": 47.7349, "volume": 854512.0}, {"date": "2016-11-30", "close": 48.8847, "volume": 1046274.0}, {"date": "2016-12-01", "close": 49.0763, "volume": 1321960.0}, {"date": "2016-12-02", "close": 49.2419, "volume": 804780.0}, {"date": "2016-12-05", "close": 49.5729, "volume": 863833.0}, {"date": "2016-12-06", "close": 49.3377, "volume": 1219201.0}, {"date": "2016-12-07", "close": 50.714, "volume": 830569.0}, {"date": "2016-12-08", "close": 51.3934, "volume": 528933.0}, {"date": "2016-12-09", "close": 51.2279, "volume": 551307.0}, {"date": "2016-12-12", "close": 51.1931, "volume": 878944.0}, {"date": "2016-12-13", "close": 50.5833, "volume": 745919.0}, {"date": "2016-12-14", "close": 49.8952, "volume": 703312.0}, {"date": "2016-12-15", "close": 50.7749, "volume": 691437.0}, {"date": "2016-12-16", "close": 50.0694, "volume": 1301196.0}, {"date": "2016-12-19", "close": 49.7732, "volume": 645395.0}, {"date": "2016-12-20", "close": 49.6687, "volume": 504206.0}, {"date": "2016-12-21", "close": 49.8081, "volume": 481118.0}, {"date": "2016-12-22", "close": 49.6338, "volume": 444102.0}, {"date": "2016-12-23", "close": 49.3812, "volume": 408271.0}, {"date": "2016-12-27", "close": 49.93, "volume": 821539.0}, {"date": "2016-12-28", "close": 49.3551, "volume": 402094.0}, {"date": "2016-12-29", "close": 49.4422, "volume": 456537.0}, {"date": "2016-12-30", "close": 49.268, "volume": 595358.0}, {"date": "2017-01-03", "close": 49.6774, "volume": 690171.0}, {"date": "2017-01-04", "close": 50.7053, "volume": 698073.0}, {"date": "2017-01-05", "close": 50.8969, "volume": 794897.0}, {"date": "2017-01-06", "close": 50.8011, "volume": 669444.0}, {"date": "2017-01-09", "close": 50.4788, "volume": 623359.0}, {"date": "2017-01-10", "close": 50.261, "volume": 743161.0}, {"date": "2017-01-11", "close": 51.1582, "volume": 797959.0}, {"date": "2017-01-12", "close": 51.646, "volume": 779282.0}, {"date": "2017-01-13", "close": 51.6286, "volume": 747783.0}, {"date": "2017-01-17", "close": 51.1756, "volume": 535584.0}, {"date": "2017-01-18", "close": 51.0014, "volume": 504247.0}, {"date": "2017-01-19", "close": 51.6896, "volume": 939853.0}, {"date": "2017-01-20", "close": 52.5345, "volume": 2404475.0}, {"date": "2017-01-23", "close": 52.9091, "volume": 899858.0}, {"date": "2017-01-24", "close": 53.6843, "volume": 1831939.0}, {"date": "2017-01-25", "close": 54.3289, "volume": 915196.0}, {"date": "2017-01-26", "close": 54.1373, "volume": 1163451.0}, {"date": "2017-01-27", "close": 53.7889, "volume": 809075.0}, {"date": "2017-01-30", "close": 52.7, "volume": 1260648.0}, {"date": "2017-01-31", "close": 52.4039, "volume": 1096006.0}, {"date": "2017-02-01", "close": 52.7871, "volume": 820204.0}, {"date": "2017-02-02", "close": 52.6826, "volume": 779334.0}, {"date": "2017-02-03", "close": 52.5258, "volume": 947207.0}, {"date": "2017-02-06", "close": 52.8481, "volume": 1501678.0}, {"date": "2017-02-07", "close": 49.6774, "volume": 3777868.0}, {"date": "2017-02-08", "close": 49.8603, "volume": 1899495.0}, {"date": "2017-02-09", "close": 49.9039, "volume": 1127815.0}, {"date": "2017-02-10", "close": 50.383, "volume": 1600232.0}, {"date": "2017-02-13", "close": 51.1756, "volume": 1502155.0}, {"date": "2017-02-14", "close": 50.5746, "volume": 1372278.0}, {"date": "2017-02-15", "close": 50.4352, "volume": 1464712.0}, {"date": "2017-02-16", "close": 50.3742, "volume": 1259380.0}, {"date": "2017-02-17", "close": 50.7227, "volume": 2525877.0}, {"date": "2017-02-21", "close": 50.4439, "volume": 1335702.0}, {"date": "2017-02-22", "close": 50.9056, "volume": 2570515.0}, {"date": "2017-02-23", "close": 50.5136, "volume": 1138549.0}, {"date": "2017-02-24", "close": 50.6356, "volume": 1136335.0}, {"date": "2017-02-27", "close": 50.2, "volume": 504485.0}, {"date": "2017-02-28", "close": 50.1913, "volume": 1036327.0}, {"date": "2017-03-01", "close": 51.585, "volume": 1783658.0}, {"date": "2017-03-02", "close": 51.7854, "volume": 1521369.0}, {"date": "2017-03-03", "close": 51.6373, "volume": 1133378.0}, {"date": "2017-03-06", "close": 51.5241, "volume": 1125963.0}, {"date": "2017-03-07", "close": 51.4718, "volume": 1360413.0}, {"date": "2017-03-08", "close": 50.7924, "volume": 1237829.0}, {"date": "2017-03-09", "close": 51.2453, "volume": 1765317.0}, {"date": "2017-03-10", "close": 52.308, "volume": 1032101.0}, {"date": "2017-03-13", "close": 52.5781, "volume": 810472.0}, {"date": "2017-03-14", "close": 51.8986, "volume": 655228.0}, {"date": "2017-03-15", "close": 52.6129, "volume": 856376.0}, {"date": "2017-03-16", "close": 52.6042, "volume": 1069187.0}, {"date": "2017-03-17", "close": 53.3011, "volume": 1393311.0}, {"date": "2017-03-20", "close": 53.4491, "volume": 658595.0}, {"date": "2017-03-21", "close": 51.9161, "volume": 820605.0}, {"date": "2017-03-22", "close": 53.3272, "volume": 2581230.0}, {"date": "2017-03-23", "close": 53.6146, "volume": 1733078.0}, {"date": "2017-03-24", "close": 53.2662, "volume": 1049118.0}, {"date": "2017-03-27", "close": 53.5275, "volume": 681904.0}, {"date": "2017-03-28", "close": 53.8411, "volume": 1179419.0}, {"date": "2017-03-29", "close": 53.4666, "volume": 562854.0}, {"date": "2017-03-30", "close": 53.5711, "volume": 641598.0}, {"date": "2017-03-31", "close": 60.6181, "volume": 14121970.0}, {"date": "2017-04-03", "close": 61.3062, "volume": 4711728.0}, {"date": "2017-04-04", "close": 62.1773, "volume": 3108474.0}, {"date": "2017-04-05", "close": 62.5867, "volume": 2140740.0}, {"date": "2017-04-06", "close": 63.5885, "volume": 1461767.0}, {"date": "2017-04-07", "close": 65.5397, "volume": 4166048.0}, {"date": "2017-04-10", "close": 65.5309, "volume": 3068267.0}, {"date": "2017-04-11", "close": 65.6616, "volume": 2242699.0}, {"date": "2017-04-12", "close": 63.4926, "volume": 2672504.0}, {"date": "2017-04-13", "close": 63.2052, "volume": 1930377.0}, {"date": "2017-04-17", "close": 64.0066, "volume": 1615496.0}, {"date": "2017-04-18", "close": 64.3289, "volume": 1557785.0}, {"date": "2017-04-19", "close": 64.0153, "volume": 1461797.0}, {"date": "2017-04-20", "close": 63.9456, "volume": 1112667.0}, {"date": "2017-04-21", "close": 63.301, "volume": 1521266.0}, {"date": "2017-04-24", "close": 64.1547, "volume": 1429182.0}, {"date": "2017-04-25", "close": 64.233, "volume": 1145101.0}, {"date": "2017-04-26", "close": 64.024, "volume": 1545654.0}, {"date": "2017-04-27", "close": 64.0501, "volume": 1767299.0}, {"date": "2017-04-28", "close": 63.7888, "volume": 590520.0}, {"date": "2017-05-01", "close": 64.0327, "volume": 1047059.0}, {"date": "2017-05-02", "close": 64.2592, "volume": 1161784.0}, {"date": "2017-05-03", "close": 62.1076, "volume": 3932658.0}, {"date": "2017-05-04", "close": 61.6111, "volume": 2365269.0}, {"date": "2017-05-05", "close": 63.8411, "volume": 1990998.0}, {"date": "2017-05-08", "close": 63.4578, "volume": 1224392.0}, {"date": "2017-05-09", "close": 63.24, "volume": 1034036.0}, {"date": "2017-05-10", "close": 64.5379, "volume": 1679094.0}, {"date": "2017-05-11", "close": 64.0588, "volume": 951011.0}, {"date": "2017-05-12", "close": 63.3707, "volume": 731444.0}, {"date": "2017-05-15", "close": 65.1999, "volume": 1653745.0}, {"date": "2017-05-16", "close": 65.9142, "volume": 1565960.0}, {"date": "2017-05-17", "close": 64.2069, "volume": 1615260.0}, {"date": "2017-05-18", "close": 63.0135, "volume": 1871225.0}, {"date": "2017-05-19", "close": 64.7296, "volume": 1546888.0}, {"date": "2017-05-22", "close": 64.9735, "volume": 858731.0}, {"date": "2017-05-23", "close": 64.9125, "volume": 1268881.0}, {"date": "2017-05-24", "close": 65.0344, "volume": 649724.0}, {"date": "2017-05-25", "close": 65.6093, "volume": 681323.0}, {"date": "2017-05-26", "close": 65.5484, "volume": 685195.0}, {"date": "2017-05-30", "close": 65.3306, "volume": 549302.0}, {"date": "2017-05-31", "close": 65.6529, "volume": 1977421.0}, {"date": "2017-06-01", "close": 66.3149, "volume": 897260.0}, {"date": "2017-06-02", "close": 66.6111, "volume": 755437.0}, {"date": "2017-06-05", "close": 66.0362, "volume": 500748.0}, {"date": "2017-06-06", "close": 66.2017, "volume": 1194497.0}, {"date": "2017-06-07", "close": 66.3672, "volume": 983465.0}, {"date": "2017-06-08", "close": 66.4194, "volume": 965556.0}, {"date": "2017-06-09", "close": 66.7417, "volume": 707264.0}, {"date": "2017-06-12", "close": 65.6965, "volume": 851295.0}, {"date": "2017-06-13", "close": 66.8724, "volume": 1306880.0}, {"date": "2017-06-14", "close": 66.0449, "volume": 1513131.0}, {"date": "2017-06-15", "close": 66.0449, "volume": 1282478.0}, {"date": "2017-06-16", "close": 66.3323, "volume": 1772468.0}, {"date": "2017-06-19", "close": 65.862, "volume": 1672646.0}, {"date": "2017-06-20", "close": 66.0536, "volume": 959986.0}, {"date": "2017-06-21", "close": 65.8445, "volume": 1067526.0}, {"date": "2017-06-22", "close": 64.686, "volume": 716146.0}, {"date": "2017-06-23", "close": 65.139, "volume": 1135108.0}, {"date": "2017-06-26", "close": 65.1303, "volume": 477568.0}, {"date": "2017-06-27", "close": 64.4682, "volume": 534702.0}, {"date": "2017-06-28", "close": 65.348, "volume": 510416.0}, {"date": "2017-06-29", "close": 63.902, "volume": 994432.0}, {"date": "2017-06-30", "close": 63.632, "volume": 3335164.0}, {"date": "2017-07-03", "close": 64.085, "volume": 551592.0}, {"date": "2017-07-05", "close": 64.0675, "volume": 922494.0}, {"date": "2017-07-06", "close": 64.1111, "volume": 743465.0}, {"date": "2017-07-07", "close": 64.9735, "volume": 670558.0}, {"date": "2017-07-10", "close": 66.0884, "volume": 1052674.0}, {"date": "2017-07-11", "close": 64.6599, "volume": 1308302.0}, {"date": "2017-07-12", "close": 65.7923, "volume": 793092.0}, {"date": "2017-07-13", "close": 66.9247, "volume": 1402243.0}, {"date": "2017-07-14", "close": 66.6285, "volume": 894203.0}, {"date": "2017-07-17", "close": 66.8811, "volume": 738957.0}, {"date": "2017-07-18", "close": 66.2017, "volume": 661522.0}, {"date": "2017-07-19", "close": 66.3585, "volume": 731865.0}, {"date": "2017-07-20", "close": 66.0188, "volume": 416603.0}, {"date": "2017-07-21", "close": 66.2539, "volume": 454821.0}, {"date": "2017-07-24", "close": 66.8985, "volume": 649068.0}, {"date": "2017-07-25", "close": 67.9351, "volume": 847993.0}, {"date": "2017-07-26", "close": 67.0728, "volume": 748603.0}, {"date": "2017-07-27", "close": 66.7505, "volume": 487565.0}, {"date": "2017-07-28", "close": 66.7679, "volume": 576695.0}, {"date": "2017-07-31", "close": 66.5327, "volume": 704259.0}, {"date": "2017-08-01", "close": 67.3776, "volume": 1072165.0}, {"date": "2017-08-02", "close": 73.0396, "volume": 4996237.0}, {"date": "2017-08-03", "close": 72.5954, "volume": 1596907.0}, {"date": "2017-08-04", "close": 73.4752, "volume": 1097434.0}, {"date": "2017-08-07", "close": 73.6929, "volume": 1205446.0}, {"date": "2017-08-08", "close": 73.4926, "volume": 1191507.0}, {"date": "2017-08-09", "close": 73.7016, "volume": 1263916.0}, {"date": "2017-08-10", "close": 72.3428, "volume": 1164788.0}, {"date": "2017-08-11", "close": 72.064, "volume": 774942.0}, {"date": "2017-08-14", "close": 72.6041, "volume": 776738.0}, {"date": "2017-08-15", "close": 73.6581, "volume": 920809.0}, {"date": "2017-08-16", "close": 73.8149, "volume": 1083425.0}, {"date": "2017-08-17", "close": 72.1076, "volume": 1052375.0}, {"date": "2017-08-18", "close": 71.9769, "volume": 885445.0}, {"date": "2017-08-21", "close": 72.6999, "volume": 428427.0}, {"date": "2017-08-22", "close": 73.571, "volume": 571440.0}, {"date": "2017-08-23", "close": 73.5361, "volume": 584302.0}, {"date": "2017-08-24", "close": 73.2661, "volume": 796227.0}, {"date": "2017-08-25", "close": 73.4316, "volume": 588858.0}, {"date": "2017-08-28", "close": 73.6407, "volume": 542004.0}, {"date": "2017-08-29", "close": 73.5448, "volume": 633195.0}, {"date": "2017-08-30", "close": 73.5884, "volume": 591496.0}, {"date": "2017-08-31", "close": 75.1041, "volume": 2513473.0}, {"date": "2017-09-01", "close": 76.1406, "volume": 1056572.0}, {"date": "2017-09-05", "close": 74.5814, "volume": 782259.0}, {"date": "2017-09-06", "close": 75.1737, "volume": 927640.0}, {"date": "2017-09-07", "close": 76.3584, "volume": 860293.0}, {"date": "2017-09-08", "close": 75.9054, "volume": 774819.0}, {"date": "2017-09-11", "close": 77.4995, "volume": 1476800.0}, {"date": "2017-09-12", "close": 78.1354, "volume": 1170664.0}, {"date": "2017-09-13", "close": 78.0831, "volume": 853398.0}, {"date": "2017-09-14", "close": 78.2312, "volume": 2113344.0}, {"date": "2017-09-15", "close": 78.0135, "volume": 1362888.0}, {"date": "2017-09-18", "close": 79.5814, "volume": 1537848.0}, {"date": "2017-09-19", "close": 80.2608, "volume": 1578737.0}, {"date": "2017-09-20", "close": 80.0953, "volume": 1273730.0}, {"date": "2017-09-21", "close": 78.78, "volume": 1234202.0}, {"date": "2017-09-22", "close": 78.3532, "volume": 1300882.0}, {"date": "2017-09-25", "close": 74.9211, "volume": 2605322.0}, {"date": "2017-09-26", "close": 74.6598, "volume": 1354107.0}, {"date": "2017-09-27", "close": 75.949, "volume": 1093065.0}, {"date": "2017-09-28", "close": 76.6197, "volume": 1079667.0}, {"date": "2017-09-29", "close": 77.7957, "volume": 1248864.0}, {"date": "2017-10-02", "close": 77.395, "volume": 1050861.0}, {"date": "2017-10-03", "close": 78.6668, "volume": 1376926.0}, {"date": "2017-10-04", "close": 79.233, "volume": 1302252.0}, {"date": "2017-10-05", "close": 79.895, "volume": 1056129.0}, {"date": "2017-10-06", "close": 79.4072, "volume": 1055296.0}, {"date": "2017-10-09", "close": 79.0587, "volume": 458893.0}, {"date": "2017-10-10", "close": 78.9891, "volume": 675825.0}, {"date": "2017-10-11", "close": 80.5134, "volume": 802460.0}, {"date": "2017-10-12", "close": 80.949, "volume": 941829.0}, {"date": "2017-10-13", "close": 81.6371, "volume": 1045987.0}, {"date": "2017-10-16", "close": 82.7608, "volume": 1107613.0}, {"date": "2017-10-17", "close": 82.2469, "volume": 962466.0}, {"date": "2017-10-18", "close": 81.9333, "volume": 871849.0}, {"date": "2017-10-19", "close": 81.9856, "volume": 758079.0}, {"date": "2017-10-20", "close": 82.3601, "volume": 832994.0}, {"date": "2017-10-23", "close": 82.0639, "volume": 642927.0}, {"date": "2017-10-24", "close": 82.0291, "volume": 714375.0}, {"date": "2017-10-25", "close": 81.1929, "volume": 973989.0}, {"date": "2017-10-26", "close": 81.1319, "volume": 730341.0}, {"date": "2017-10-27", "close": 80.5831, "volume": 944051.0}, {"date": "2017-10-30", "close": 80.4437, "volume": 1080229.0}, {"date": "2017-10-31", "close": 80.888, "volume": 997560.0}, {"date": "2017-11-01", "close": 80.0518, "volume": 1282048.0}, {"date": "2017-11-02", "close": 78.5274, "volume": 1914082.0}, {"date": "2017-11-03", "close": 79.3636, "volume": 1532397.0}, {"date": "2017-11-06", "close": 79.233, "volume": 1425573.0}, {"date": "2017-11-07", "close": 81.4542, "volume": 2484774.0}, {"date": "2017-11-08", "close": 81.219, "volume": 1407565.0}, {"date": "2017-11-09", "close": 80.2782, "volume": 1157347.0}, {"date": "2017-11-10", "close": 81.2016, "volume": 733667.0}, {"date": "2017-11-13", "close": 82.6476, "volume": 1419383.0}, {"date": "2017-11-14", "close": 81.0187, "volume": 1471264.0}, {"date": "2017-11-15", "close": 80.2434, "volume": 1445562.0}, {"date": "2017-11-16", "close": 81.2887, "volume": 1002042.0}, {"date": "2017-11-17", "close": 80.9577, "volume": 800093.0}, {"date": "2017-11-20", "close": 80.7225, "volume": 865465.0}, {"date": "2017-11-21", "close": 82.2469, "volume": 711219.0}, {"date": "2017-11-22", "close": 81.158, "volume": 458130.0}, {"date": "2017-11-24", "close": 82.4124, "volume": 427651.0}, {"date": "2017-11-27", "close": 81.7155, "volume": 901287.0}, {"date": "2017-11-28", "close": 82.3166, "volume": 701345.0}, {"date": "2017-11-29", "close": 81.1929, "volume": 1062545.0}, {"date": "2017-11-30", "close": 82.2295, "volume": 1150990.0}, {"date": "2017-12-01", "close": 81.82, "volume": 1335241.0}, {"date": "2017-12-04", "close": 79.6772, "volume": 1350611.0}, {"date": "2017-12-05", "close": 78.2661, "volume": 1141520.0}, {"date": "2017-12-06", "close": 76.6459, "volume": 1307105.0}, {"date": "2017-12-07", "close": 76.8723, "volume": 1345882.0}, {"date": "2017-12-08", "close": 77.3601, "volume": 1006967.0}, {"date": "2017-12-11", "close": 78.0831, "volume": 913215.0}, {"date": "2017-12-12", "close": 78.5274, "volume": 760949.0}, {"date": "2017-12-13", "close": 79.0152, "volume": 914858.0}, {"date": "2017-12-14", "close": 78.2748, "volume": 1052497.0}, {"date": "2017-12-15", "close": 80.3131, "volume": 2635699.0}, {"date": "2017-12-18", "close": 81.8375, "volume": 1261045.0}, {"date": "2017-12-19", "close": 82.2904, "volume": 1098192.0}, {"date": "2017-12-20", "close": 82.6824, "volume": 652832.0}, {"date": "2017-12-21", "close": 82.874, "volume": 708095.0}, {"date": "2017-12-22", "close": 83.1528, "volume": 416265.0}, {"date": "2017-12-26", "close": 83.2225, "volume": 490913.0}, {"date": "2017-12-27", "close": 82.5779, "volume": 730281.0}, {"date": "2017-12-28", "close": 82.7521, "volume": 528816.0}, {"date": "2017-12-29", "close": 82.4559, "volume": 647413.0}, {"date": "2018-01-02", "close": 83.388, "volume": 1181163.0}, {"date": "2018-01-03", "close": 84.4594, "volume": 946061.0}, {"date": "2018-01-04", "close": 84.8862, "volume": 1020949.0}, {"date": "2018-01-05", "close": 85.435, "volume": 1120386.0}, {"date": "2018-01-08", "close": 85.5134, "volume": 773478.0}, {"date": "2018-01-09", "close": 85.4786, "volume": 808082.0}, {"date": "2018-01-10", "close": 84.9472, "volume": 741736.0}, {"date": "2018-01-11", "close": 85.2608, "volume": 945027.0}, {"date": "2018-01-12", "close": 85.2608, "volume": 679403.0}, {"date": "2018-01-16", "close": 82.7347, "volume": 1047970.0}, {"date": "2018-01-17", "close": 81.7591, "volume": 1333468.0}, {"date": "2018-01-18", "close": 78.5448, "volume": 5202191.0}, {"date": "2018-01-19", "close": 78.2748, "volume": 2127297.0}, {"date": "2018-01-22", "close": 78.2661, "volume": 1915219.0}, {"date": "2018-01-23", "close": 77.4211, "volume": 1473421.0}, {"date": "2018-01-24", "close": 78.1615, "volume": 1813681.0}, {"date": "2018-01-25", "close": 80.1127, "volume": 1364005.0}, {"date": "2018-01-26", "close": 80.165, "volume": 960287.0}, {"date": "2018-01-29", "close": 79.5901, "volume": 957063.0}, {"date": "2018-01-30", "close": 79.7382, "volume": 1533099.0}, {"date": "2018-01-31", "close": 79.5553, "volume": 1023502.0}, {"date": "2018-02-01", "close": 77.7173, "volume": 995298.0}, {"date": "2018-02-02", "close": 74.6685, "volume": 1768745.0}, {"date": "2018-02-05", "close": 72.3776, "volume": 1939280.0}, {"date": "2018-02-06", "close": 74.0326, "volume": 1702407.0}, {"date": "2018-02-07", "close": 73.1441, "volume": 905383.0}, {"date": "2018-02-08", "close": 70.4438, "volume": 1318982.0}, {"date": "2018-02-09", "close": 72.0205, "volume": 1425824.0}, {"date": "2018-02-12", "close": 74.233, "volume": 2409147.0}, {"date": "2018-02-13", "close": 71.3062, "volume": 2918073.0}, {"date": "2018-02-14", "close": 74.2678, "volume": 2156996.0}, {"date": "2018-02-15", "close": 74.2504, "volume": 1235901.0}, {"date": "2018-02-16", "close": 72.6041, "volume": 1297100.0}, {"date": "2018-02-20", "close": 72.7783, "volume": 991719.0}, {"date": "2018-02-21", "close": 71.5327, "volume": 1448242.0}, {"date": "2018-02-22", "close": 72.7696, "volume": 1080297.0}, {"date": "2018-02-23", "close": 74.6685, "volume": 1240617.0}, {"date": "2018-02-26", "close": 72.8654, "volume": 2137380.0}, {"date": "2018-02-27", "close": 71.9421, "volume": 1327824.0}, {"date": "2018-02-28", "close": 68.3619, "volume": 2697046.0}, {"date": "2018-03-01", "close": 68.5013, "volume": 3407754.0}, {"date": "2018-03-02", "close": 69.3811, "volume": 2127961.0}, {"date": "2018-03-05", "close": 70.3219, "volume": 1526017.0}, {"date": "2018-03-06", "close": 71.794, "volume": 1730732.0}, {"date": "2018-03-07", "close": 72.1163, "volume": 1196507.0}, {"date": "2018-03-08", "close": 71.6459, "volume": 1113421.0}, {"date": "2018-03-09", "close": 72.7783, "volume": 1149672.0}, {"date": "2018-03-12", "close": 73.0657, "volume": 1292271.0}, {"date": "2018-03-13", "close": 72.9786, "volume": 919026.0}, {"date": "2018-03-14", "close": 72.0292, "volume": 926016.0}, {"date": "2018-03-15", "close": 70.618, "volume": 1042252.0}, {"date": "2018-03-16", "close": 71.6807, "volume": 1469312.0}, {"date": "2018-03-19", "close": 70.8358, "volume": 812628.0}, {"date": "2018-03-20", "close": 69.6773, "volume": 1140189.0}, {"date": "2018-03-21", "close": 69.9909, "volume": 1445766.0}, {"date": "2018-03-22", "close": 67.3863, "volume": 2210944.0}, {"date": "2018-03-23", "close": 65.7749, "volume": 1106407.0}, {"date": "2018-03-26", "close": 66.1843, "volume": 1317512.0}, {"date": "2018-03-27", "close": 65.5745, "volume": 1596431.0}, {"date": "2018-03-28", "close": 63.6843, "volume": 1407879.0}, {"date": "2018-03-29", "close": 66.6982, "volume": 3012076.0}, {"date": "2018-04-02", "close": 65.3219, "volume": 1531948.0}, {"date": "2018-04-03", "close": 66.4107, "volume": 2012007.0}, {"date": "2018-04-04", "close": 66.3585, "volume": 1735267.0}, {"date": "2018-04-05", "close": 69.2853, "volume": 2484320.0}, {"date": "2018-04-06", "close": 68.0571, "volume": 2144677.0}, {"date": "2018-04-09", "close": 67.9351, "volume": 964828.0}, {"date": "2018-04-10", "close": 69.0327, "volume": 1088112.0}, {"date": "2018-04-11", "close": 68.3184, "volume": 776873.0}, {"date": "2018-04-12", "close": 69.686, "volume": 1086595.0}, {"date": "2018-04-13", "close": 69.9734, "volume": 1053252.0}, {"date": "2018-04-16", "close": 70.226, "volume": 740270.0}, {"date": "2018-04-17", "close": 71.28, "volume": 1108331.0}, {"date": "2018-04-18", "close": 72.0727, "volume": 1640755.0}, {"date": "2018-04-19", "close": 71.5327, "volume": 733139.0}, {"date": "2018-04-20", "close": 71.6982, "volume": 1509071.0}, {"date": "2018-04-23", "close": 71.7766, "volume": 1713239.0}, {"date": "2018-04-24", "close": 70.2783, "volume": 1022804.0}, {"date": "2018-04-25", "close": 70.1738, "volume": 1114617.0}, {"date": "2018-04-26", "close": 70.7748, "volume": 916052.0}, {"date": "2018-04-27", "close": 70.7574, "volume": 1164942.0}, {"date": "2018-04-30", "close": 69.4508, "volume": 1156844.0}, {"date": "2018-05-01", "close": 69.5205, "volume": 977661.0}, {"date": "2018-05-02", "close": 69.9909, "volume": 1351804.0}, {"date": "2018-05-03", "close": 72.9351, "volume": 3848123.0}, {"date": "2018-05-04", "close": 76.1581, "volume": 2786052.0}, {"date": "2018-05-07", "close": 76.4978, "volume": 1849792.0}, {"date": "2018-05-08", "close": 76.1232, "volume": 1405557.0}, {"date": "2018-05-09", "close": 75.2434, "volume": 1383361.0}, {"date": "2018-05-10", "close": 76.1581, "volume": 1572584.0}, {"date": "2018-05-11", "close": 77.4385, "volume": 1504951.0}, {"date": "2018-05-14", "close": 78.2138, "volume": 2052151.0}, {"date": "2018-05-15", "close": 78.3967, "volume": 1531070.0}, {"date": "2018-05-16", "close": 79.9385, "volume": 1559628.0}, {"date": "2018-05-17", "close": 80.4873, "volume": 1562096.0}, {"date": "2018-05-18", "close": 79.712, "volume": 827079.0}, {"date": "2018-05-21", "close": 79.5553, "volume": 789651.0}, {"date": "2018-05-22", "close": 79.3462, "volume": 1231335.0}, {"date": "2018-05-23", "close": 78.8323, "volume": 950960.0}, {"date": "2018-05-24", "close": 76.942, "volume": 1775975.0}, {"date": "2018-05-25", "close": 78.1093, "volume": 1258921.0}, {"date": "2018-05-29", "close": 76.071, "volume": 1359033.0}, {"date": "2018-05-30", "close": 76.9769, "volume": 788350.0}, {"date": "2018-05-31", "close": 75.8619, "volume": 1006047.0}, {"date": "2018-06-01", "close": 76.8898, "volume": 956953.0}, {"date": "2018-06-04", "close": 76.2365, "volume": 986977.0}, {"date": "2018-06-05", "close": 76.8898, "volume": 836091.0}, {"date": "2018-06-06", "close": 79.1633, "volume": 1384728.0}, {"date": "2018-06-07", "close": 77.3427, "volume": 1152461.0}, {"date": "2018-06-08", "close": 77.2121, "volume": 1254789.0}, {"date": "2018-06-11", "close": 77.4298, "volume": 979864.0}, {"date": "2018-06-12", "close": 78.2835, "volume": 1283435.0}, {"date": "2018-06-13", "close": 78.327, "volume": 1257428.0}, {"date": "2018-06-14", "close": 78.658, "volume": 1008026.0}, {"date": "2018-06-15", "close": 78.2835, "volume": 1884648.0}, {"date": "2018-06-18", "close": 77.1946, "volume": 1292711.0}, {"date": "2018-06-19", "close": 75.0866, "volume": 1034382.0}, {"date": "2018-06-20", "close": 75.5832, "volume": 921906.0}, {"date": "2018-06-21", "close": 75.4264, "volume": 1209369.0}, {"date": "2018-06-22", "close": 77.4734, "volume": 2456969.0}, {"date": "2018-06-25", "close": 77.003, "volume": 2593169.0}, {"date": "2018-06-26", "close": 76.9594, "volume": 1075997.0}, {"date": "2018-06-27", "close": 77.1946, "volume": 1681749.0}, {"date": "2018-06-28", "close": 76.9246, "volume": 915443.0}, {"date": "2018-06-29", "close": 77.7086, "volume": 1394001.0}, {"date": "2018-07-02", "close": 76.6459, "volume": 837658.0}, {"date": "2018-07-03", "close": 77.665, "volume": 618234.0}, {"date": "2018-07-05", "close": 77.4473, "volume": 1228060.0}, {"date": "2018-07-06", "close": 78.2051, "volume": 714767.0}, {"date": "2018-07-09", "close": 78.5622, "volume": 1154053.0}, {"date": "2018-07-10", "close": 79.2765, "volume": 877352.0}, {"date": "2018-07-11", "close": 77.1598, "volume": 971154.0}, {"date": "2018-07-12", "close": 77.5169, "volume": 793424.0}, {"date": "2018-07-13", "close": 76.9507, "volume": 715116.0}, {"date": "2018-07-16", "close": 75.5396, "volume": 1029947.0}, {"date": "2018-07-17", "close": 76.4368, "volume": 1693085.0}, {"date": "2018-07-18", "close": 75.7835, "volume": 1299351.0}, {"date": "2018-07-19", "close": 75.4438, "volume": 941959.0}, {"date": "2018-07-20", "close": 75.4786, "volume": 797629.0}, {"date": "2018-07-23", "close": 74.8079, "volume": 703392.0}, {"date": "2018-07-24", "close": 75.2521, "volume": 796604.0}, {"date": "2018-07-25", "close": 76.2887, "volume": 798935.0}, {"date": "2018-07-26", "close": 77.0727, "volume": 598940.0}, {"date": "2018-07-27", "close": 77.2469, "volume": 817548.0}, {"date": "2018-07-30", "close": 77.6563, "volume": 1477097.0}, {"date": "2018-07-31", "close": 78.2922, "volume": 1075561.0}, {"date": "2018-08-01", "close": 76.8898, "volume": 1422666.0}, {"date": "2018-08-02", "close": 75.3828, "volume": 1894041.0}, {"date": "2018-08-03", "close": 76.4716, "volume": 884105.0}, {"date": "2018-08-06", "close": 76.733, "volume": 777386.0}, {"date": "2018-08-07", "close": 75.7835, "volume": 780990.0}, {"date": "2018-08-08", "close": 77.6302, "volume": 1307987.0}, {"date": "2018-08-09", "close": 78.6058, "volume": 1507904.0}, {"date": "2018-08-10", "close": 76.4455, "volume": 1095679.0}, {"date": "2018-08-13", "close": 74.7643, "volume": 1110231.0}, {"date": "2018-08-14", "close": 74.5901, "volume": 713476.0}, {"date": "2018-08-15", "close": 72.9873, "volume": 1025953.0}, {"date": "2018-08-16", "close": 73.6232, "volume": 694609.0}, {"date": "2018-08-17", "close": 73.5535, "volume": 747273.0}, {"date": "2018-08-20", "close": 74.1372, "volume": 717707.0}, {"date": "2018-08-21", "close": 74.5553, "volume": 733911.0}, {"date": "2018-08-22", "close": 74.4159, "volume": 893336.0}, {"date": "2018-08-23", "close": 73.6755, "volume": 1241560.0}, {"date": "2018-08-24", "close": 74.5117, "volume": 599516.0}, {"date": "2018-08-27", "close": 75.226, "volume": 671520.0}, {"date": "2018-08-28", "close": 75.2347, "volume": 622136.0}, {"date": "2018-08-29", "close": 75.4264, "volume": 818085.0}, {"date": "2018-08-30", "close": 74.0936, "volume": 1322224.0}, {"date": "2018-08-31", "close": 74.4333, "volume": 919876.0}, {"date": "2018-09-04", "close": 72.3166, "volume": 1206561.0}, {"date": "2018-09-05", "close": 72.7173, "volume": 1104369.0}, {"date": "2018-09-06", "close": 72.2469, "volume": 1016754.0}, {"date": "2018-09-07", "close": 71.5762, "volume": 1025280.0}, {"date": "2018-09-10", "close": 71.5152, "volume": 796631.0}, {"date": "2018-09-11", "close": 71.855, "volume": 739193.0}, {"date": "2018-09-12", "close": 72.5431, "volume": 760712.0}, {"date": "2018-09-13", "close": 73.8236, "volume": 941234.0}, {"date": "2018-09-14", "close": 74.4072, "volume": 918765.0}, {"date": "2018-09-17", "close": 75.1128, "volume": 943866.0}, {"date": "2018-09-18", "close": 74.9647, "volume": 798971.0}, {"date": "2018-09-19", "close": 76.8114, "volume": 1164899.0}, {"date": "2018-09-20", "close": 78.0047, "volume": 1545906.0}, {"date": "2018-09-21", "close": 78.2748, "volume": 1646375.0}, {"date": "2018-09-24", "close": 78.179, "volume": 1101070.0}, {"date": "2018-09-25", "close": 78.0657, "volume": 917744.0}, {"date": "2018-09-26", "close": 77.4995, "volume": 797486.0}, {"date": "2018-09-27", "close": 76.3933, "volume": 875505.0}, {"date": "2018-09-28", "close": 75.9403, "volume": 795031.0}, {"date": "2018-10-01", "close": 76.4194, "volume": 816476.0}, {"date": "2018-10-02", "close": 78.0744, "volume": 1118759.0}, {"date": "2018-10-03", "close": 80.104, "volume": 1657761.0}, {"date": "2018-10-04", "close": 79.503, "volume": 1383638.0}, {"date": "2018-10-05", "close": 78.9716, "volume": 1015401.0}, {"date": "2018-10-08", "close": 78.9716, "volume": 708221.0}, {"date": "2018-10-09", "close": 75.7748, "volume": 1872246.0}, {"date": "2018-10-10", "close": 73.449, "volume": 1666219.0}, {"date": "2018-10-11", "close": 72.4386, "volume": 2031137.0}, {"date": "2018-10-12", "close": 73.9194, "volume": 1375129.0}, {"date": "2018-10-15", "close": 73.1964, "volume": 919106.0}, {"date": "2018-10-16", "close": 73.78, "volume": 1043863.0}, {"date": "2018-10-17", "close": 72.8393, "volume": 1139159.0}, {"date": "2018-10-18", "close": 72.0205, "volume": 821596.0}, {"date": "2018-10-19", "close": 70.8619, "volume": 1052203.0}, {"date": "2018-10-22", "close": 69.5292, "volume": 1342089.0}, {"date": "2018-10-23", "close": 68.7191, "volume": 1042003.0}, {"date": "2018-10-24", "close": 65.5135, "volume": 1118099.0}, {"date": "2018-10-25", "close": 66.2365, "volume": 957533.0}, {"date": "2018-10-26", "close": 66.0188, "volume": 1216968.0}, {"date": "2018-10-29", "close": 66.4194, "volume": 1350883.0}, {"date": "2018-10-30", "close": 67.3254, "volume": 1134534.0}, {"date": "2018-10-31", "close": 68.0135, "volume": 1111698.0}, {"date": "2018-11-01", "close": 71.0187, "volume": 1391705.0}, {"date": "2018-11-02", "close": 70.0867, "volume": 1395582.0}, {"date": "2018-11-05", "close": 70.1128, "volume": 2675428.0}, {"date": "2018-11-06", "close": 72.848, "volume": 2363455.0}, {"date": "2018-11-07", "close": 73.118, "volume": 2044516.0}, {"date": "2018-11-08", "close": 72.8828, "volume": 3281870.0}, {"date": "2018-11-09", "close": 72.7957, "volume": 1241731.0}, {"date": "2018-11-12", "close": 71.6285, "volume": 1236196.0}, {"date": "2018-11-13", "close": 70.7661, "volume": 1158590.0}, {"date": "2018-11-14", "close": 70.5396, "volume": 1121070.0}, {"date": "2018-11-15", "close": 72.0117, "volume": 1097395.0}, {"date": "2018-11-16", "close": 72.4734, "volume": 1117490.0}, {"date": "2018-11-19", "close": 71.341, "volume": 1396925.0}, {"date": "2018-11-20", "close": 68.4665, "volume": 1445826.0}, {"date": "2018-11-21", "close": 69.2156, "volume": 1198683.0}, {"date": "2018-11-23", "close": 69.4072, "volume": 487845.0}, {"date": "2018-11-26", "close": 70.9055, "volume": 986330.0}, {"date": "2018-11-27", "close": 70.1302, "volume": 733261.0}, {"date": "2018-11-28", "close": 72.456, "volume": 1253181.0}, {"date": "2018-11-29", "close": 72.3428, "volume": 1095673.0}, {"date": "2018-11-30", "close": 72.0727, "volume": 1210590.0}, {"date": "2018-12-03", "close": 74.6163, "volume": 2034888.0}, {"date": "2018-12-04", "close": 72.4908, "volume": 1166255.0}, {"date": "2018-12-06", "close": 71.8898, "volume": 1515969.0}, {"date": "2018-12-07", "close": 69.7557, "volume": 1094744.0}, {"date": "2018-12-10", "close": 69.1546, "volume": 669243.0}, {"date": "2018-12-11", "close": 68.6494, "volume": 633199.0}, {"date": "2018-12-12", "close": 69.4072, "volume": 794941.0}, {"date": "2018-12-13", "close": 68.1529, "volume": 840817.0}, {"date": "2018-12-14", "close": 67.2644, "volume": 667670.0}, {"date": "2018-12-17", "close": 66.4369, "volume": 1420665.0}, {"date": "2018-12-18", "close": 66.4804, "volume": 1205983.0}, {"date": "2018-12-19", "close": 65.2087, "volume": 968942.0}, {"date": "2018-12-20", "close": 62.8132, "volume": 1286829.0}, {"date": "2018-12-21", "close": 61.7331, "volume": 2153443.0}, {"date": "2018-12-24", "close": 61.0536, "volume": 491922.0}, {"date": "2018-12-26", "close": 63.9717, "volume": 658632.0}, {"date": "2018-12-27", "close": 64.2679, "volume": 886527.0}, {"date": "2018-12-28", "close": 63.7888, "volume": 794530.0}, {"date": "2018-12-31", "close": 64.4247, "volume": 615291.0}, {"date": "2019-01-02", "close": 65.3916, "volume": 892041.0}, {"date": "2019-01-03", "close": 63.5885, "volume": 1003844.0}, {"date": "2019-01-04", "close": 66.9508, "volume": 1054905.0}, {"date": "2019-01-07", "close": 67.7348, "volume": 1006142.0}, {"date": "2019-01-08", "close": 68.902, "volume": 905237.0}, {"date": "2019-01-09", "close": 69.1895, "volume": 722221.0}, {"date": "2019-01-10", "close": 70.2696, "volume": 599464.0}, {"date": "2019-01-11", "close": 69.9734, "volume": 573360.0}, {"date": "2019-01-14", "close": 69.5902, "volume": 546230.0}, {"date": "2019-01-15", "close": 69.0152, "volume": 665794.0}, {"date": "2019-01-16", "close": 68.963, "volume": 731899.0}, {"date": "2019-01-17", "close": 69.1808, "volume": 1039601.0}, {"date": "2019-01-18", "close": 70.2522, "volume": 1147375.0}, {"date": "2019-01-22", "close": 69.3027, "volume": 1324567.0}, {"date": "2019-01-23", "close": 68.0222, "volume": 816553.0}, {"date": "2019-01-24", "close": 67.7696, "volume": 556265.0}, {"date": "2019-01-25", "close": 69.1372, "volume": 772773.0}, {"date": "2019-01-28", "close": 68.9194, "volume": 608754.0}, {"date": "2019-01-29", "close": 69.7731, "volume": 752203.0}, {"date": "2019-01-30", "close": 70.2086, "volume": 785802.0}, {"date": "2019-01-31", "close": 69.5118, "volume": 1296401.0}, {"date": "2019-02-01", "close": 74.7643, "volume": 2575333.0}, {"date": "2019-02-04", "close": 74.2156, "volume": 1288572.0}, {"date": "2019-02-05", "close": 74.0326, "volume": 1143628.0}, {"date": "2019-02-06", "close": 74.3985, "volume": 833344.0}, {"date": "2019-02-07", "close": 73.3706, "volume": 630293.0}, {"date": "2019-02-08", "close": 73.6494, "volume": 629992.0}, {"date": "2019-02-11", "close": 73.8323, "volume": 915139.0}, {"date": "2019-02-12", "close": 71.6546, "volume": 2692872.0}, {"date": "2019-02-13", "close": 73.4229, "volume": 1250544.0}, {"date": "2019-02-14", "close": 73.1441, "volume": 1091173.0}, {"date": "2019-02-15", "close": 74.3462, "volume": 1082766.0}, {"date": "2019-02-19", "close": 75.3393, "volume": 862808.0}, {"date": "2019-02-20", "close": 76.1755, "volume": 1227618.0}, {"date": "2019-02-21", "close": 76.8288, "volume": 988697.0}, {"date": "2019-02-22", "close": 77.0988, "volume": 832486.0}, {"date": "2019-02-25", "close": 77.8392, "volume": 604263.0}, {"date": "2019-02-26", "close": 77.1598, "volume": 741605.0}, {"date": "2019-02-27", "close": 78.0657, "volume": 555154.0}, {"date": "2019-02-28", "close": 77.9612, "volume": 842625.0}, {"date": "2019-03-01", "close": 78.78, "volume": 1146637.0}, {"date": "2019-03-04", "close": 78.96, "volume": 1843475.0}, {"date": "2019-03-05", "close": 79.09, "volume": 1156683.0}, {"date": "2019-03-06", "close": 78.46, "volume": 934386.0}, {"date": "2019-03-07", "close": 77.82, "volume": 1035222.0}, {"date": "2019-03-08", "close": 77.53, "volume": 1255047.0}, {"date": "2019-03-11", "close": 78.44, "volume": 927887.0}, {"date": "2019-03-12", "close": 78.47, "volume": 645492.0}, {"date": "2019-03-13", "close": 78.48, "volume": 1339723.0}, {"date": "2019-03-14", "close": 77.16, "volume": 914638.0}, {"date": "2019-03-15", "close": 77.24, "volume": 1660653.0}, {"date": "2019-03-18", "close": 76.92, "volume": 1099346.0}, {"date": "2019-03-19", "close": 76.27, "volume": 1123358.0}, {"date": "2019-03-20", "close": 75.68, "volume": 1059814.0}, {"date": "2019-03-21", "close": 77.61, "volume": 744612.0}, {"date": "2019-03-22", "close": 74.98, "volume": 1049290.0}, {"date": "2019-03-25", "close": 74.47, "volume": 684083.0}, {"date": "2019-03-26", "close": 75.08, "volume": 649344.0}, {"date": "2019-03-27", "close": 75.32, "volume": 1083746.0}, {"date": "2019-03-28", "close": 76.09, "volume": 949319.0}, {"date": "2019-03-29", "close": 76.82, "volume": 1000382.0}, {"date": "2019-04-01", "close": 78.94, "volume": 1317960.0}, {"date": "2019-04-02", "close": 78.96, "volume": 1006792.0}, {"date": "2019-04-03", "close": 79.15, "volume": 1312418.0}, {"date": "2019-04-04", "close": 80.33, "volume": 822478.0}, {"date": "2019-04-05", "close": 80.42, "volume": 980777.0}, {"date": "2019-04-08", "close": 80.72, "volume": 850245.0}, {"date": "2019-04-09", "close": 80.04, "volume": 547954.0}, {"date": "2019-04-10", "close": 80.42, "volume": 434058.0}, {"date": "2019-04-11", "close": 79.89, "volume": 497753.0}, {"date": "2019-04-12", "close": 79.97, "volume": 670655.0}, {"date": "2019-04-15", "close": 79.76, "volume": 592191.0}, {"date": "2019-04-16", "close": 80.76, "volume": 1046760.0}, {"date": "2019-04-17", "close": 80.75, "volume": 783241.0}, {"date": "2019-04-18", "close": 79.95, "volume": 1087804.0}, {"date": "2019-04-22", "close": 79.47, "volume": 552201.0}, {"date": "2019-04-23", "close": 80.14, "volume": 993744.0}, {"date": "2019-04-24", "close": 79.74, "volume": 944051.0}, {"date": "2019-04-25", "close": 78.99, "volume": 719898.0}, {"date": "2019-04-26", "close": 79.49, "volume": 629284.0}, {"date": "2019-04-29", "close": 79.31, "volume": 999321.0}, {"date": "2019-04-30", "close": 79.06, "volume": 1312977.0}, {"date": "2019-05-01", "close": 76.98, "volume": 1643558.0}, {"date": "2019-05-02", "close": 76.67, "volume": 1074098.0}, {"date": "2019-05-03", "close": 77.55, "volume": 894818.0}, {"date": "2019-05-06", "close": 76.25, "volume": 1150856.0}, {"date": "2019-05-07", "close": 78.51, "volume": 2670676.0}, {"date": "2019-05-08", "close": 78.96, "volume": 1818886.0}, {"date": "2019-05-09", "close": 79.71, "volume": 1443923.0}, {"date": "2019-05-10", "close": 79.44, "volume": 2301697.0}, {"date": "2019-05-13", "close": 74.99, "volume": 1818270.0}, {"date": "2019-05-14", "close": 75.13, "volume": 3015292.0}, {"date": "2019-05-15", "close": 75.68, "volume": 1281521.0}, {"date": "2019-05-16", "close": 75.77, "volume": 1333951.0}, {"date": "2019-05-17", "close": 75.23, "volume": 1023968.0}, {"date": "2019-05-20", "close": 72.97, "volume": 984461.0}, {"date": "2019-05-21", "close": 74.33, "volume": 857871.0}, {"date": "2019-05-22", "close": 73.23, "volume": 713650.0}, {"date": "2019-05-23", "close": 71.36, "volume": 1488876.0}, {"date": "2019-05-24", "close": 70.92, "volume": 866188.0}, {"date": "2019-05-28", "close": 71.43, "volume": 1129640.0}, {"date": "2019-05-29", "close": 72.62, "volume": 1850722.0}, {"date": "2019-05-30", "close": 73.33, "volume": 885862.0}, {"date": "2019-05-31", "close": 73.45, "volume": 1326910.0}, {"date": "2019-06-03", "close": 74.75, "volume": 1722059.0}, {"date": "2019-06-04", "close": 78.14, "volume": 1670286.0}, {"date": "2019-06-05", "close": 78.61, "volume": 1771481.0}, {"date": "2019-06-06", "close": 79.5, "volume": 1493298.0}, {"date": "2019-06-07", "close": 80.72, "volume": 1204859.0}, {"date": "2019-06-10", "close": 79.93, "volume": 909777.0}, {"date": "2019-06-11", "close": 79.69, "volume": 1707034.0}, {"date": "2019-06-12", "close": 79.91, "volume": 1359243.0}, {"date": "2019-06-13", "close": 80.48, "volume": 785034.0}, {"date": "2019-06-14", "close": 79.91, "volume": 941823.0}, {"date": "2019-06-17", "close": 79.59, "volume": 993235.0}, {"date": "2019-06-18", "close": 80.68, "volume": 1077552.0}, {"date": "2019-06-19", "close": 82.04, "volume": 1105113.0}, {"date": "2019-06-20", "close": 82.06, "volume": 853771.0}, {"date": "2019-06-21", "close": 82.6, "volume": 1710332.0}, {"date": "2019-06-24", "close": 81.81, "volume": 686507.0}, {"date": "2019-06-25", "close": 82.61, "volume": 740525.0}, {"date": "2019-06-26", "close": 83.38, "volume": 808111.0}, {"date": "2019-06-27", "close": 83.09, "volume": 780731.0}, {"date": "2019-06-28", "close": 82.95, "volume": 1772889.0}, {"date": "2019-07-01", "close": 85.03, "volume": 1093210.0}, {"date": "2019-07-02", "close": 83.5, "volume": 696021.0}, {"date": "2019-07-03", "close": 84.79, "volume": 322465.0}, {"date": "2019-07-05", "close": 84.69, "volume": 421858.0}, {"date": "2019-07-08", "close": 83.74, "volume": 895436.0}, {"date": "2019-07-09", "close": 82.33, "volume": 847307.0}, {"date": "2019-07-10", "close": 81.54, "volume": 706121.0}, {"date": "2019-07-11", "close": 82.7, "volume": 768783.0}, {"date": "2019-07-12", "close": 83.26, "volume": 901976.0}, {"date": "2019-07-15", "close": 83.99, "volume": 607365.0}, {"date": "2019-07-16", "close": 84.47, "volume": 451384.0}, {"date": "2019-07-17", "close": 83.45, "volume": 550410.0}, {"date": "2019-07-18", "close": 83.8, "volume": 767530.0}, {"date": "2019-07-19", "close": 83.37, "volume": 1141886.0}, {"date": "2019-07-22", "close": 84.38, "volume": 802842.0}, {"date": "2019-07-23", "close": 84.89, "volume": 1079402.0}, {"date": "2019-07-24", "close": 85.79, "volume": 692300.0}, {"date": "2019-07-25", "close": 85.24, "volume": 507065.0}, {"date": "2019-07-26", "close": 85.57, "volume": 700877.0}, {"date": "2019-07-29", "close": 84.07, "volume": 548662.0}, {"date": "2019-07-30", "close": 84.8, "volume": 1144641.0}, {"date": "2019-07-31", "close": 86.42, "volume": 2128585.0}, {"date": "2019-08-01", "close": 85.06, "volume": 1799940.0}, {"date": "2019-08-02", "close": 85.92, "volume": 1034948.0}, {"date": "2019-08-05", "close": 81.62, "volume": 1263420.0}, {"date": "2019-08-06", "close": 84.06, "volume": 1357482.0}, {"date": "2019-08-07", "close": 84.9, "volume": 1124074.0}, {"date": "2019-08-08", "close": 88.79, "volume": 1462290.0}, {"date": "2019-08-09", "close": 88.32, "volume": 1742338.0}, {"date": "2019-08-12", "close": 85.57, "volume": 984018.0}, {"date": "2019-08-13", "close": 86.46, "volume": 1175697.0}, {"date": "2019-08-14", "close": 83.83, "volume": 890364.0}, {"date": "2019-08-15", "close": 83.54, "volume": 665904.0}, {"date": "2019-08-16", "close": 85.59, "volume": 745857.0}, {"date": "2019-08-19", "close": 86.21, "volume": 508377.0}, {"date": "2019-08-20", "close": 85.39, "volume": 691513.0}, {"date": "2019-08-21", "close": 86.18, "volume": 549249.0}, {"date": "2019-08-22", "close": 86.06, "volume": 493387.0}, {"date": "2019-08-23", "close": 82.82, "volume": 943492.0}, {"date": "2019-08-26", "close": 83.53, "volume": 497887.0}, {"date": "2019-08-27", "close": 83.24, "volume": 654385.0}, {"date": "2019-08-28", "close": 84.05, "volume": 469818.0}, {"date": "2019-08-29", "close": 85.52, "volume": 410038.0}, {"date": "2019-08-30", "close": 86.33, "volume": 700922.0}, {"date": "2019-09-03", "close": 85.1, "volume": 955194.0}, {"date": "2019-09-04", "close": 86.71, "volume": 644494.0}, {"date": "2019-09-05", "close": 87.48, "volume": 787813.0}, {"date": "2019-09-06", "close": 87.4, "volume": 854943.0}, {"date": "2019-09-09", "close": 87.02, "volume": 1270165.0}, {"date": "2019-09-10", "close": 86.6, "volume": 1122652.0}, {"date": "2019-09-11", "close": 88.87, "volume": 983333.0}, {"date": "2019-09-12", "close": 89.96, "volume": 919910.0}, {"date": "2019-09-13", "close": 91.05, "volume": 780074.0}, {"date": "2019-09-16", "close": 91.09, "volume": 661440.0}, {"date": "2019-09-17", "close": 90.65, "volume": 672834.0}, {"date": "2019-09-18", "close": 90.88, "volume": 953077.0}, {"date": "2019-09-19", "close": 90.39, "volume": 701749.0}, {"date": "2019-09-20", "close": 89.9, "volume": 1148891.0}, {"date": "2019-09-23", "close": 88.7, "volume": 1112177.0}, {"date": "2019-09-24", "close": 87.94, "volume": 1017660.0}, {"date": "2019-09-25", "close": 87.67, "volume": 839338.0}, {"date": "2019-09-26", "close": 87.43, "volume": 1072796.0}, {"date": "2019-09-27", "close": 86.13, "volume": 866862.0}, {"date": "2019-09-30", "close": 87.68, "volume": 1244129.0}, {"date": "2019-10-01", "close": 84.19, "volume": 1169705.0}, {"date": "2019-10-02", "close": 83.36, "volume": 1367042.0}, {"date": "2019-10-03", "close": 83.2, "volume": 843232.0}, {"date": "2019-10-04", "close": 82.19, "volume": 1152703.0}, {"date": "2019-10-07", "close": 81.06, "volume": 984044.0}, {"date": "2019-10-08", "close": 79.04, "volume": 897923.0}, {"date": "2019-10-09", "close": 79.48, "volume": 1068876.0}, {"date": "2019-10-10", "close": 79.92, "volume": 952221.0}, {"date": "2019-10-11", "close": 83.75, "volume": 1209100.0}, {"date": "2019-10-14", "close": 82.45, "volume": 575730.0}, {"date": "2019-10-15", "close": 83.04, "volume": 589160.0}, {"date": "2019-10-16", "close": 83.77, "volume": 1263203.0}, {"date": "2019-10-17", "close": 84.4, "volume": 887736.0}, {"date": "2019-10-18", "close": 83.01, "volume": 541207.0}, {"date": "2019-10-21", "close": 83.54, "volume": 547081.0}, {"date": "2019-10-22", "close": 82.16, "volume": 692631.0}, {"date": "2019-10-23", "close": 82.53, "volume": 720709.0}, {"date": "2019-10-24", "close": 83.39, "volume": 634780.0}, {"date": "2019-10-25", "close": 83.98, "volume": 561195.0}, {"date": "2019-10-28", "close": 84.03, "volume": 783624.0}, {"date": "2019-10-29", "close": 84.91, "volume": 916502.0}, {"date": "2019-10-30", "close": 90.97, "volume": 1573462.0}, {"date": "2019-10-31", "close": 91.5, "volume": 1185304.0}, {"date": "2019-11-01", "close": 95.01, "volume": 1732833.0}, {"date": "2019-11-04", "close": 95.99, "volume": 1028402.0}, {"date": "2019-11-05", "close": 96.88, "volume": 1157199.0}, {"date": "2019-11-06", "close": 97.52, "volume": 1386007.0}, {"date": "2019-11-07", "close": 96.83, "volume": 1060341.0}, {"date": "2019-11-08", "close": 97.7, "volume": 787551.0}, {"date": "2019-11-11", "close": 99.01, "volume": 817103.0}, {"date": "2019-11-12", "close": 98.35, "volume": 1071341.0}, {"date": "2019-11-13", "close": 96.34, "volume": 824275.0}, {"date": "2019-11-14", "close": 97.04, "volume": 648750.0}, {"date": "2019-11-15", "close": 97.0, "volume": 747665.0}, {"date": "2019-11-18", "close": 96.96, "volume": 547090.0}, {"date": "2019-11-19", "close": 97.45, "volume": 640375.0}, {"date": "2019-11-20", "close": 97.08, "volume": 699329.0}, {"date": "2019-11-21", "close": 97.91, "volume": 762258.0}, {"date": "2019-11-22", "close": 97.23, "volume": 788174.0}, {"date": "2019-11-25", "close": 98.52, "volume": 851906.0}, {"date": "2019-11-26", "close": 98.52, "volume": 746075.0}, {"date": "2019-11-27", "close": 98.78, "volume": 977110.0}, {"date": "2019-11-29", "close": 97.96, "volume": 401386.0}, {"date": "2019-12-02", "close": 97.86, "volume": 649431.0}, {"date": "2019-12-03", "close": 97.25, "volume": 839388.0}, {"date": "2019-12-04", "close": 96.91, "volume": 645666.0}, {"date": "2019-12-05", "close": 97.99, "volume": 653724.0}, {"date": "2019-12-06", "close": 98.42, "volume": 826829.0}, {"date": "2019-12-09", "close": 99.19, "volume": 724555.0}, {"date": "2019-12-10", "close": 97.83, "volume": 598904.0}, {"date": "2019-12-11", "close": 98.25, "volume": 765747.0}, {"date": "2019-12-12", "close": 99.5, "volume": 651249.0}, {"date": "2019-12-13", "close": 99.18, "volume": 602764.0}, {"date": "2019-12-16", "close": 99.52, "volume": 587352.0}, {"date": "2019-12-17", "close": 100.92, "volume": 849933.0}, {"date": "2019-12-18", "close": 100.27, "volume": 1348597.0}, {"date": "2019-12-19", "close": 98.37, "volume": 1834245.0}, {"date": "2019-12-20", "close": 99.04, "volume": 2375770.0}, {"date": "2019-12-23", "close": 100.26, "volume": 719326.0}, {"date": "2019-12-24", "close": 100.92, "volume": 248786.0}, {"date": "2019-12-26", "close": 101.49, "volume": 307161.0}, {"date": "2019-12-27", "close": 101.13, "volume": 451638.0}, {"date": "2019-12-30", "close": 99.22, "volume": 451995.0}, {"date": "2019-12-31", "close": 99.82, "volume": 411357.0}, {"date": "2020-01-02", "close": 99.88, "volume": 1019703.0}, {"date": "2020-01-03", "close": 99.23, "volume": 835068.0}, {"date": "2020-01-06", "close": 98.36, "volume": 804898.0}, {"date": "2020-01-07", "close": 100.15, "volume": 1462872.0}, {"date": "2020-01-08", "close": 100.45, "volume": 1433456.0}, {"date": "2020-01-09", "close": 99.52, "volume": 925461.0}, {"date": "2020-01-10", "close": 98.0, "volume": 734241.0}, {"date": "2020-01-13", "close": 98.87, "volume": 1020833.0}, {"date": "2020-01-14", "close": 98.28, "volume": 731158.0}, {"date": "2020-01-15", "close": 98.51, "volume": 629492.0}, {"date": "2020-01-16", "close": 99.59, "volume": 485918.0}, {"date": "2020-01-17", "close": 100.0, "volume": 943235.0}, {"date": "2020-01-21", "close": 98.15, "volume": 872222.0}, {"date": "2020-01-22", "close": 97.6, "volume": 650109.0}, {"date": "2020-01-23", "close": 96.83, "volume": 905690.0}, {"date": "2020-01-24", "close": 95.68, "volume": 591000.0}, {"date": "2020-01-27", "close": 93.82, "volume": 889356.0}, {"date": "2020-01-28", "close": 95.09, "volume": 694932.0}, {"date": "2020-01-29", "close": 96.37, "volume": 854351.0}, {"date": "2020-01-30", "close": 96.05, "volume": 703725.0}, {"date": "2020-01-31", "close": 95.59, "volume": 919478.0}, {"date": "2020-02-03", "close": 97.61, "volume": 930361.0}, {"date": "2020-02-04", "close": 98.98, "volume": 1044789.0}, {"date": "2020-02-05", "close": 101.82, "volume": 1366060.0}, {"date": "2020-02-06", "close": 107.92, "volume": 2297561.0}, {"date": "2020-02-07", "close": 105.14, "volume": 1393477.0}, {"date": "2020-02-10", "close": 104.86, "volume": 619950.0}, {"date": "2020-02-11", "close": 105.25, "volume": 1018332.0}, {"date": "2020-02-12", "close": 106.44, "volume": 681344.0}, {"date": "2020-02-13", "close": 105.43, "volume": 813407.0}, {"date": "2020-02-14", "close": 105.47, "volume": 588658.0}, {"date": "2020-02-18", "close": 105.79, "volume": 644255.0}, {"date": "2020-02-19", "close": 106.45, "volume": 599693.0}, {"date": "2020-02-20", "close": 108.29, "volume": 848118.0}, {"date": "2020-02-21", "close": 106.58, "volume": 631665.0}, {"date": "2020-02-24", "close": 102.4, "volume": 1062699.0}, {"date": "2020-02-25", "close": 97.74, "volume": 913525.0}, {"date": "2020-02-26", "close": 96.89, "volume": 813856.0}, {"date": "2020-02-27", "close": 92.36, "volume": 976947.0}, {"date": "2020-02-28", "close": 93.1, "volume": 1861511.0}, {"date": "2020-03-02", "close": 96.91, "volume": 1207045.0}, {"date": "2020-03-03", "close": 94.59, "volume": 896334.0}, {"date": "2020-03-04", "close": 99.35, "volume": 928805.0}, {"date": "2020-03-05", "close": 94.83, "volume": 798549.0}, {"date": "2020-03-06", "close": 90.53, "volume": 1127656.0}, {"date": "2020-03-09", "close": 79.24, "volume": 1560269.0}, {"date": "2020-03-10", "close": 86.98, "volume": 1456713.0}, {"date": "2020-03-11", "close": 83.26, "volume": 1023296.0}, {"date": "2020-03-12", "close": 77.44, "volume": 1594763.0}, {"date": "2020-03-13", "close": 88.05, "volume": 1719077.0}, {"date": "2020-03-16", "close": 71.01, "volume": 1827731.0}, {"date": "2020-03-17", "close": 68.64, "volume": 1613200.0}, {"date": "2020-03-18", "close": 59.82, "volume": 2340474.0}, {"date": "2020-03-19", "close": 67.51, "volume": 1568473.0}, {"date": "2020-03-20", "close": 65.32, "volume": 1741960.0}, {"date": "2020-03-23", "close": 64.18, "volume": 1204396.0}, {"date": "2020-03-24", "close": 68.72, "volume": 1463298.0}, {"date": "2020-03-25", "close": 73.66, "volume": 1738533.0}, {"date": "2020-03-26", "close": 80.21, "volume": 1609410.0}, {"date": "2020-03-27", "close": 76.62, "volume": 1033404.0}, {"date": "2020-03-30", "close": 82.64, "volume": 1614140.0}, {"date": "2020-03-31", "close": 81.69, "volume": 2046536.0}, {"date": "2020-04-01", "close": 76.97, "volume": 1644987.0}, {"date": "2020-04-02", "close": 74.18, "volume": 1591000.0}, {"date": "2020-04-03", "close": 70.88, "volume": 1562322.0}, {"date": "2020-04-06", "close": 78.03, "volume": 992266.0}, {"date": "2020-04-07", "close": 79.44, "volume": 1603256.0}, {"date": "2020-04-08", "close": 82.87, "volume": 1045438.0}, {"date": "2020-04-09", "close": 90.0, "volume": 1543523.0}, {"date": "2020-04-13", "close": 86.63, "volume": 883022.0}, {"date": "2020-04-14", "close": 86.67, "volume": 940884.0}, {"date": "2020-04-15", "close": 84.04, "volume": 991353.0}, {"date": "2020-04-16", "close": 83.33, "volume": 654313.0}, {"date": "2020-04-17", "close": 86.1, "volume": 863366.0}, {"date": "2020-04-20", "close": 84.56, "volume": 763660.0}, {"date": "2020-04-21", "close": 83.59, "volume": 791593.0}, {"date": "2020-04-22", "close": 84.11, "volume": 571392.0}, {"date": "2020-04-23", "close": 87.37, "volume": 836824.0}, {"date": "2020-04-24", "close": 88.2, "volume": 901123.0}, {"date": "2020-04-27", "close": 90.38, "volume": 677099.0}, {"date": "2020-04-28", "close": 90.89, "volume": 745389.0}, {"date": "2020-04-29", "close": 95.02, "volume": 669258.0}, {"date": "2020-04-30", "close": 91.9, "volume": 1130050.0}, {"date": "2020-05-01", "close": 89.92, "volume": 808748.0}, {"date": "2020-05-04", "close": 89.64, "volume": 693002.0}, {"date": "2020-05-05", "close": 89.5, "volume": 1179118.0}, {"date": "2020-05-06", "close": 91.98, "volume": 1228825.0}, {"date": "2020-05-07", "close": 94.11, "volume": 829035.0}, {"date": "2020-05-08", "close": 93.48, "volume": 982250.0}, {"date": "2020-05-11", "close": 91.5, "volume": 730438.0}, {"date": "2020-05-12", "close": 89.14, "volume": 927785.0}, {"date": "2020-05-13", "close": 88.77, "volume": 770894.0}, {"date": "2020-05-14", "close": 88.61, "volume": 959114.0}, {"date": "2020-05-15", "close": 88.02, "volume": 784211.0}, {"date": "2020-05-18", "close": 90.83, "volume": 740923.0}, {"date": "2020-05-19", "close": 89.18, "volume": 732857.0}, {"date": "2020-05-20", "close": 93.07, "volume": 506173.0}, {"date": "2020-05-21", "close": 91.87, "volume": 442528.0}, {"date": "2020-05-22", "close": 93.3, "volume": 500412.0}, {"date": "2020-05-26", "close": 94.82, "volume": 629846.0}, {"date": "2020-05-27", "close": 96.22, "volume": 690443.0}, {"date": "2020-05-28", "close": 97.65, "volume": 752155.0}, {"date": "2020-05-29", "close": 98.41, "volume": 681805.0}, {"date": "2020-06-01", "close": 98.88, "volume": 686969.0}, {"date": "2020-06-02", "close": 100.91, "volume": 573013.0}, {"date": "2020-06-03", "close": 101.91, "volume": 763478.0}, {"date": "2020-06-04", "close": 99.8, "volume": 968206.0}, {"date": "2020-06-05", "close": 103.21, "volume": 846167.0}, {"date": "2020-06-08", "close": 104.59, "volume": 1012843.0}, {"date": "2020-06-09", "close": 104.24, "volume": 777397.0}, {"date": "2020-06-10", "close": 102.82, "volume": 443872.0}, {"date": "2020-06-11", "close": 94.89, "volume": 1021542.0}, {"date": "2020-06-12", "close": 97.34, "volume": 696078.0}, {"date": "2020-06-15", "close": 98.33, "volume": 716230.0}, {"date": "2020-06-16", "close": 100.42, "volume": 807440.0}, {"date": "2020-06-17", "close": 100.58, "volume": 502985.0}, {"date": "2020-06-18", "close": 98.99, "volume": 527647.0}, {"date": "2020-06-19", "close": 100.46, "volume": 1274082.0}, {"date": "2020-06-22", "close": 100.36, "volume": 497883.0}, {"date": "2020-06-23", "close": 101.08, "volume": 501793.0}, {"date": "2020-06-24", "close": 96.63, "volume": 867159.0}, {"date": "2020-06-25", "close": 99.1, "volume": 604281.0}, {"date": "2020-06-26", "close": 96.56, "volume": 1434333.0}, {"date": "2020-06-29", "close": 97.31, "volume": 730836.0}, {"date": "2020-06-30", "close": 99.62, "volume": 656211.0}, {"date": "2020-07-01", "close": 99.36, "volume": 821618.0}, {"date": "2020-07-02", "close": 101.14, "volume": 816223.0}, {"date": "2020-07-06", "close": 102.22, "volume": 883204.0}, {"date": "2020-07-07", "close": 101.86, "volume": 853257.0}, {"date": "2020-07-08", "close": 99.05, "volume": 755082.0}, {"date": "2020-07-09", "close": 97.89, "volume": 763148.0}, {"date": "2020-07-10", "close": 100.19, "volume": 613532.0}, {"date": "2020-07-13", "close": 101.6, "volume": 759099.0}, {"date": "2020-07-14", "close": 103.44, "volume": 563764.0}, {"date": "2020-07-15", "close": 107.87, "volume": 1367601.0}, {"date": "2020-07-16", "close": 106.18, "volume": 675447.0}, {"date": "2020-07-17", "close": 106.47, "volume": 674276.0}, {"date": "2020-07-20", "close": 105.15, "volume": 410815.0}, {"date": "2020-07-21", "close": 106.2, "volume": 360994.0}, {"date": "2020-07-22", "close": 107.96, "volume": 437736.0}, {"date": "2020-07-23", "close": 107.8, "volume": 476517.0}, {"date": "2020-07-24", "close": 107.34, "volume": 428420.0}, {"date": "2020-07-27", "close": 108.45, "volume": 507592.0}, {"date": "2020-07-28", "close": 106.45, "volume": 331944.0}, {"date": "2020-07-29", "close": 108.32, "volume": 458804.0}, {"date": "2020-07-30", "close": 105.33, "volume": 615582.0}, {"date": "2020-07-31", "close": 106.05, "volume": 516707.0}, {"date": "2020-08-03", "close": 105.74, "volume": 791723.0}, {"date": "2020-08-04", "close": 107.54, "volume": 875071.0}, {"date": "2020-08-05", "close": 107.01, "volume": 973550.0}, {"date": "2020-08-06", "close": 108.25, "volume": 1337519.0}, {"date": "2020-08-07", "close": 109.77, "volume": 657468.0}, {"date": "2020-08-10", "close": 110.36, "volume": 710632.0}, {"date": "2020-08-11", "close": 109.19, "volume": 725069.0}, {"date": "2020-08-12", "close": 109.46, "volume": 692030.0}, {"date": "2020-08-13", "close": 110.12, "volume": 510942.0}, {"date": "2020-08-14", "close": 109.61, "volume": 446746.0}, {"date": "2020-08-17", "close": 109.0, "volume": 520142.0}, {"date": "2020-08-18", "close": 109.11, "volume": 401113.0}, {"date": "2020-08-19", "close": 108.53, "volume": 476083.0}, {"date": "2020-08-20", "close": 107.89, "volume": 336120.0}, {"date": "2020-08-21", "close": 107.33, "volume": 373231.0}, {"date": "2020-08-24", "close": 108.76, "volume": 321057.0}, {"date": "2020-08-25", "close": 108.59, "volume": 525398.0}, {"date": "2020-08-26", "close": 108.69, "volume": 371110.0}, {"date": "2020-08-27", "close": 109.41, "volume": 442243.0}, {"date": "2020-08-28", "close": 109.15, "volume": 892673.0}, {"date": "2020-08-31", "close": 106.86, "volume": 561746.0}, {"date": "2020-09-01", "close": 110.15, "volume": 652069.0}, {"date": "2020-09-02", "close": 112.26, "volume": 999583.0}, {"date": "2020-09-03", "close": 109.43, "volume": 721302.0}, {"date": "2020-09-04", "close": 108.48, "volume": 683211.0}, {"date": "2020-09-08", "close": 105.64, "volume": 716876.0}, {"date": "2020-09-09", "close": 107.91, "volume": 475387.0}, {"date": "2020-09-10", "close": 107.76, "volume": 483097.0}, {"date": "2020-09-11", "close": 108.56, "volume": 415735.0}, {"date": "2020-09-14", "close": 110.53, "volume": 374992.0}, {"date": "2020-09-15", "close": 111.8, "volume": 681768.0}, {"date": "2020-09-16", "close": 110.67, "volume": 572475.0}, {"date": "2020-09-17", "close": 112.85, "volume": 765720.0}, {"date": "2020-09-18", "close": 110.56, "volume": 1037670.0}, {"date": "2020-09-21", "close": 106.45, "volume": 672681.0}, {"date": "2020-09-22", "close": 107.55, "volume": 608347.0}, {"date": "2020-09-23", "close": 104.51, "volume": 549707.0}, {"date": "2020-09-24", "close": 104.05, "volume": 728340.0}, {"date": "2020-09-25", "close": 105.42, "volume": 526196.0}, {"date": "2020-09-28", "close": 106.32, "volume": 609245.0}, {"date": "2020-09-29", "close": 105.31, "volume": 400135.0}, {"date": "2020-09-30", "close": 105.91, "volume": 561982.0}, {"date": "2020-10-01", "close": 103.19, "volume": 991765.0}, {"date": "2020-10-02", "close": 103.61, "volume": 793631.0}, {"date": "2020-10-05", "close": 105.33, "volume": 807955.0}, {"date": "2020-10-06", "close": 103.82, "volume": 768631.0}, {"date": "2020-10-07", "close": 106.28, "volume": 554495.0}, {"date": "2020-10-08", "close": 106.06, "volume": 457562.0}, {"date": "2020-10-09", "close": 108.02, "volume": 796771.0}, {"date": "2020-10-12", "close": 109.03, "volume": 936367.0}, {"date": "2020-10-13", "close": 108.48, "volume": 907037.0}, {"date": "2020-10-14", "close": 109.43, "volume": 433413.0}, {"date": "2020-10-15", "close": 109.07, "volume": 542500.0}, {"date": "2020-10-16", "close": 108.91, "volume": 543540.0}, {"date": "2020-10-19", "close": 107.87, "volume": 474816.0}, {"date": "2020-10-20", "close": 107.16, "volume": 440363.0}, {"date": "2020-10-21", "close": 106.74, "volume": 401038.0}, {"date": "2020-10-22", "close": 107.49, "volume": 537547.0}, {"date": "2020-10-23", "close": 107.78, "volume": 413419.0}, {"date": "2020-10-26", "close": 105.36, "volume": 502536.0}, {"date": "2020-10-27", "close": 104.44, "volume": 716626.0}, {"date": "2020-10-28", "close": 102.3, "volume": 627498.0}, {"date": "2020-10-29", "close": 103.63, "volume": 585077.0}, {"date": "2020-10-30", "close": 102.74, "volume": 900864.0}, {"date": "2020-11-02", "close": 106.95, "volume": 895627.0}, {"date": "2020-11-03", "close": 104.65, "volume": 893964.0}, {"date": "2020-11-04", "close": 104.87, "volume": 724772.0}, {"date": "2020-11-05", "close": 109.14, "volume": 615079.0}, {"date": "2020-11-06", "close": 108.66, "volume": 395157.0}, {"date": "2020-11-09", "close": 109.84, "volume": 804832.0}, {"date": "2020-11-10", "close": 109.35, "volume": 986502.0}, {"date": "2020-11-11", "close": 108.81, "volume": 513575.0}, {"date": "2020-11-12", "close": 106.81, "volume": 501111.0}, {"date": "2020-11-13", "close": 108.6, "volume": 441336.0}, {"date": "2020-11-16", "close": 111.99, "volume": 537690.0}, {"date": "2020-11-17", "close": 115.69, "volume": 1227851.0}, {"date": "2020-11-18", "close": 115.27, "volume": 687820.0}, {"date": "2020-11-19", "close": 115.32, "volume": 366958.0}, {"date": "2020-11-20", "close": 113.75, "volume": 588565.0}, {"date": "2020-11-23", "close": 116.06, "volume": 394008.0}, {"date": "2020-11-24", "close": 118.24, "volume": 454524.0}, {"date": "2020-11-25", "close": 116.68, "volume": 489521.0}, {"date": "2020-11-27", "close": 115.67, "volume": 238158.0}, {"date": "2020-11-30", "close": 116.01, "volume": 865395.0}, {"date": "2020-12-01", "close": 118.93, "volume": 679354.0}, {"date": "2020-12-02", "close": 118.16, "volume": 706640.0}, {"date": "2020-12-03", "close": 118.38, "volume": 621587.0}, {"date": "2020-12-04", "close": 121.69, "volume": 608040.0}, {"date": "2020-12-07", "close": 118.83, "volume": 423275.0}, {"date": "2020-12-08", "close": 119.78, "volume": 338481.0}, {"date": "2020-12-09", "close": 118.93, "volume": 598592.0}, {"date": "2020-12-10", "close": 117.66, "volume": 646508.0}, {"date": "2020-12-11", "close": 116.43, "volume": 816805.0}, {"date": "2020-12-14", "close": 114.52, "volume": 544942.0}, {"date": "2020-12-15", "close": 114.99, "volume": 555058.0}, {"date": "2020-12-16", "close": 114.37, "volume": 574503.0}, {"date": "2020-12-17", "close": 115.62, "volume": 455256.0}, {"date": "2020-12-18", "close": 115.65, "volume": 1233366.0}, {"date": "2020-12-21", "close": 115.32, "volume": 461650.0}, {"date": "2020-12-22", "close": 113.67, "volume": 426735.0}, {"date": "2020-12-23", "close": 113.84, "volume": 355787.0}, {"date": "2020-12-24", "close": 114.43, "volume": 176560.0}, {"date": "2020-12-28", "close": 112.65, "volume": 355301.0}, {"date": "2020-12-29", "close": 112.65, "volume": 403725.0}, {"date": "2020-12-30", "close": 114.08, "volume": 348761.0}, {"date": "2020-12-31", "close": 114.93, "volume": 511028.0}, {"date": "2021-01-04", "close": 113.12, "volume": 585751.0}, {"date": "2021-01-05", "close": 116.01, "volume": 626601.0}, {"date": "2021-01-06", "close": 120.09, "volume": 816094.0}, {"date": "2021-01-07", "close": 121.88, "volume": 719467.0}, {"date": "2021-01-08", "close": 121.08, "volume": 581466.0}, {"date": "2021-01-11", "close": 119.37, "volume": 569386.0}, {"date": "2021-01-12", "close": 122.25, "volume": 722467.0}, {"date": "2021-01-13", "close": 121.92, "volume": 614683.0}, {"date": "2021-01-14", "close": 121.72, "volume": 548880.0}, {"date": "2021-01-15", "close": 120.05, "volume": 657490.0}, {"date": "2021-01-19", "close": 116.57, "volume": 1342328.0}, {"date": "2021-01-20", "close": 115.47, "volume": 944909.0}, {"date": "2021-01-21", "close": 115.0, "volume": 1047648.0}, {"date": "2021-01-22", "close": 114.45, "volume": 811280.0}, {"date": "2021-01-25", "close": 113.06, "volume": 762002.0}, {"date": "2021-01-26", "close": 110.32, "volume": 740614.0}, {"date": "2021-01-27", "close": 107.54, "volume": 990893.0}, {"date": "2021-01-28", "close": 109.03, "volume": 807138.0}, {"date": "2021-01-29", "close": 108.29, "volume": 1503098.0}, {"date": "2021-02-01", "close": 109.75, "volume": 967118.0}, {"date": "2021-02-02", "close": 111.1, "volume": 938927.0}, {"date": "2021-02-03", "close": 110.64, "volume": 993834.0}, {"date": "2021-02-04", "close": 113.97, "volume": 823689.0}, {"date": "2021-02-05", "close": 115.18, "volume": 808500.0}, {"date": "2021-02-08", "close": 116.65, "volume": 621142.0}, {"date": "2021-02-09", "close": 116.36, "volume": 673907.0}, {"date": "2021-02-10", "close": 107.9, "volume": 2357963.0}, {"date": "2021-02-11", "close": 110.26, "volume": 1220728.0}, {"date": "2021-02-12", "close": 107.68, "volume": 1766778.0}, {"date": "2021-02-16", "close": 108.72, "volume": 1512570.0}, {"date": "2021-02-17", "close": 106.75, "volume": 1128328.0}, {"date": "2021-02-18", "close": 104.82, "volume": 1144588.0}, {"date": "2021-02-19", "close": 105.25, "volume": 1251108.0}, {"date": "2021-02-22", "close": 105.0, "volume": 1276227.0}, {"date": "2021-02-23", "close": 104.82, "volume": 962170.0}, {"date": "2021-02-24", "close": 104.97, "volume": 1158598.0}, {"date": "2021-02-25", "close": 101.9, "volume": 766607.0}, {"date": "2021-02-26", "close": 101.69, "volume": 1993450.0}, {"date": "2021-03-01", "close": 106.67, "volume": 1436506.0}, {"date": "2021-03-02", "close": 105.52, "volume": 1177932.0}, {"date": "2021-03-03", "close": 103.53, "volume": 768003.0}, {"date": "2021-03-04", "close": 100.77, "volume": 1312302.0}, {"date": "2021-03-05", "close": 102.71, "volume": 998171.0}, {"date": "2021-03-08", "close": 103.06, "volume": 884069.0}, {"date": "2021-03-09", "close": 104.82, "volume": 1216119.0}, {"date": "2021-03-10", "close": 106.35, "volume": 757015.0}, {"date": "2021-03-11", "close": 108.71, "volume": 1300069.0}, {"date": "2021-03-12", "close": 110.11, "volume": 1171012.0}, {"date": "2021-03-15", "close": 112.28, "volume": 1104555.0}, {"date": "2021-03-16", "close": 108.69, "volume": 756515.0}, {"date": "2021-03-17", "close": 109.37, "volume": 601376.0}, {"date": "2021-03-18", "close": 110.1, "volume": 743621.0}, {"date": "2021-03-19", "close": 109.89, "volume": 1238100.0}, {"date": "2021-03-22", "close": 110.3, "volume": 828395.0}, {"date": "2021-03-23", "close": 108.02, "volume": 902214.0}, {"date": "2021-03-24", "close": 109.51, "volume": 751051.0}, {"date": "2021-03-25", "close": 110.85, "volume": 741143.0}, {"date": "2021-03-26", "close": 113.77, "volume": 667361.0}, {"date": "2021-03-29", "close": 112.7, "volume": 1009550.0}, {"date": "2021-03-30", "close": 111.02, "volume": 690342.0}, {"date": "2021-03-31", "close": 110.61, "volume": 807706.0}, {"date": "2021-04-01", "close": 111.92, "volume": 660613.0}, {"date": "2021-04-05", "close": 113.83, "volume": 708379.0}, {"date": "2021-04-06", "close": 112.83, "volume": 784316.0}, {"date": "2021-04-07", "close": 111.53, "volume": 610901.0}, {"date": "2021-04-08", "close": 111.49, "volume": 652564.0}, {"date": "2021-04-09", "close": 111.88, "volume": 580196.0}, {"date": "2021-04-12", "close": 112.4, "volume": 789878.0}, {"date": "2021-04-13", "close": 110.75, "volume": 618911.0}, {"date": "2021-04-14", "close": 111.19, "volume": 591849.0}, {"date": "2021-04-15", "close": 112.47, "volume": 611829.0}, {"date": "2021-04-16", "close": 113.64, "volume": 755412.0}, {"date": "2021-04-19", "close": 112.82, "volume": 548464.0}, {"date": "2021-04-20", "close": 113.0, "volume": 548217.0}, {"date": "2021-04-21", "close": 114.86, "volume": 425670.0}, {"date": "2021-04-22", "close": 113.46, "volume": 569761.0}, {"date": "2021-04-23", "close": 115.9, "volume": 472539.0}, {"date": "2021-04-26", "close": 117.68, "volume": 973545.0}, {"date": "2021-04-27", "close": 118.67, "volume": 688342.0}, {"date": "2021-04-28", "close": 119.23, "volume": 802732.0}, {"date": "2021-04-29", "close": 120.23, "volume": 750574.0}, {"date": "2021-04-30", "close": 118.24, "volume": 969585.0}, {"date": "2021-05-03", "close": 119.06, "volume": 697195.0}, {"date": "2021-05-04", "close": 119.04, "volume": 870331.0}, {"date": "2021-05-05", "close": 121.83, "volume": 835248.0}, {"date": "2021-05-06", "close": 117.42, "volume": 2553938.0}, {"date": "2021-05-07", "close": 120.41, "volume": 1178789.0}, {"date": "2021-05-10", "close": 118.36, "volume": 844041.0}, {"date": "2021-05-11", "close": 117.14, "volume": 832917.0}, {"date": "2021-05-12", "close": 114.95, "volume": 568648.0}, {"date": "2021-05-13", "close": 116.27, "volume": 449969.0}, {"date": "2021-05-14", "close": 118.19, "volume": 431293.0}, {"date": "2021-05-17", "close": 118.42, "volume": 413673.0}, {"date": "2021-05-18", "close": 117.67, "volume": 770141.0}, {"date": "2021-05-19", "close": 116.54, "volume": 563786.0}, {"date": "2021-05-20", "close": 116.32, "volume": 577042.0}, {"date": "2021-05-21", "close": 116.88, "volume": 446642.0}, {"date": "2021-05-24", "close": 116.74, "volume": 612696.0}, {"date": "2021-05-25", "close": 115.55, "volume": 462337.0}, {"date": "2021-05-26", "close": 115.4, "volume": 482886.0}, {"date": "2021-05-27", "close": 116.24, "volume": 886692.0}, {"date": "2021-05-28", "close": 116.69, "volume": 625892.0}, {"date": "2021-06-01", "close": 118.31, "volume": 645650.0}, {"date": "2021-06-02", "close": 117.7, "volume": 1299764.0}, {"date": "2021-06-03", "close": 117.85, "volume": 643692.0}, {"date": "2021-06-04", "close": 118.35, "volume": 462780.0}, {"date": "2021-06-07", "close": 118.49, "volume": 534669.0}, {"date": "2021-06-08", "close": 119.14, "volume": 709945.0}, {"date": "2021-06-09", "close": 118.31, "volume": 590058.0}, {"date": "2021-06-10", "close": 118.61, "volume": 596184.0}, {"date": "2021-06-11", "close": 119.42, "volume": 519076.0}, {"date": "2021-06-14", "close": 118.46, "volume": 571438.0}, {"date": "2021-06-15", "close": 118.76, "volume": 509295.0}, {"date": "2021-06-16", "close": 117.4, "volume": 679403.0}, {"date": "2021-06-17", "close": 118.0, "volume": 1173893.0}, {"date": "2021-06-18", "close": 112.04, "volume": 1592732.0}, {"date": "2021-06-21", "close": 114.14, "volume": 719014.0}, {"date": "2021-06-22", "close": 114.59, "volume": 686824.0}, {"date": "2021-06-23", "close": 114.21, "volume": 542091.0}, {"date": "2021-06-24", "close": 112.85, "volume": 1331410.0}, {"date": "2021-06-25", "close": 112.01, "volume": 990128.0}, {"date": "2021-06-28", "close": 110.09, "volume": 912285.0}, {"date": "2021-06-29", "close": 109.03, "volume": 689565.0}, {"date": "2021-06-30", "close": 108.2, "volume": 1369885.0}, {"date": "2021-07-01", "close": 108.54, "volume": 871085.0}, {"date": "2021-07-02", "close": 108.53, "volume": 708902.0}, {"date": "2021-07-06", "close": 106.71, "volume": 920644.0}, {"date": "2021-07-07", "close": 105.69, "volume": 1036428.0}, {"date": "2021-07-08", "close": 105.36, "volume": 914579.0}, {"date": "2021-07-09", "close": 107.66, "volume": 1313338.0}, {"date": "2021-07-12", "close": 108.77, "volume": 1402453.0}, {"date": "2021-07-13", "close": 107.09, "volume": 478690.0}, {"date": "2021-07-14", "close": 107.21, "volume": 562393.0}, {"date": "2021-07-15", "close": 107.06, "volume": 457599.0}, {"date": "2021-07-16", "close": 105.14, "volume": 515492.0}, {"date": "2021-07-19", "close": 103.11, "volume": 899745.0}, {"date": "2021-07-20", "close": 103.34, "volume": 644610.0}, {"date": "2021-07-21", "close": 105.26, "volume": 828013.0}, {"date": "2021-07-22", "close": 105.88, "volume": 513627.0}, {"date": "2021-07-23", "close": 106.35, "volume": 511795.0}, {"date": "2021-07-26", "close": 106.63, "volume": 602231.0}, {"date": "2021-07-27", "close": 106.23, "volume": 412639.0}, {"date": "2021-07-28", "close": 106.85, "volume": 433550.0}, {"date": "2021-07-29", "close": 106.92, "volume": 774229.0}, {"date": "2021-07-30", "close": 106.95, "volume": 763289.0}, {"date": "2021-08-02", "close": 106.6, "volume": 821189.0}, {"date": "2021-08-03", "close": 106.78, "volume": 745373.0}, {"date": "2021-08-04", "close": 98.63, "volume": 1727382.0}, {"date": "2021-08-05", "close": 93.23, "volume": 3454154.0}, {"date": "2021-08-06", "close": 95.31, "volume": 2269385.0}, {"date": "2021-08-09", "close": 95.95, "volume": 914050.0}, {"date": "2021-08-10", "close": 95.5, "volume": 1041193.0}, {"date": "2021-08-11", "close": 96.19, "volume": 945597.0}, {"date": "2021-08-12", "close": 94.97, "volume": 1050545.0}, {"date": "2021-08-13", "close": 94.32, "volume": 491420.0}, {"date": "2021-08-16", "close": 92.8, "volume": 806464.0}, {"date": "2021-08-17", "close": 92.1, "volume": 1237160.0}, {"date": "2021-08-18", "close": 91.35, "volume": 1067838.0}, {"date": "2021-08-19", "close": 88.55, "volume": 1270527.0}, {"date": "2021-08-20", "close": 87.77, "volume": 697417.0}, {"date": "2021-08-23", "close": 89.09, "volume": 1185152.0}, {"date": "2021-08-24", "close": 90.75, "volume": 1199356.0}, {"date": "2021-08-25", "close": 92.9, "volume": 1278713.0}, {"date": "2021-08-26", "close": 93.6, "volume": 1358072.0}, {"date": "2021-08-27", "close": 93.07, "volume": 958311.0}, {"date": "2021-08-30", "close": 93.32, "volume": 1323298.0}, {"date": "2021-08-31", "close": 93.63, "volume": 1601399.0}, {"date": "2021-09-01", "close": 94.39, "volume": 701952.0}, {"date": "2021-09-02", "close": 96.66, "volume": 1024091.0}, {"date": "2021-09-03", "close": 95.28, "volume": 937157.0}, {"date": "2021-09-07", "close": 95.65, "volume": 1146860.0}, {"date": "2021-09-08", "close": 96.95, "volume": 2030727.0}, {"date": "2021-09-09", "close": 97.5, "volume": 1300056.0}, {"date": "2021-09-10", "close": 98.12, "volume": 1171022.0}, {"date": "2021-09-13", "close": 98.52, "volume": 981160.0}, {"date": "2021-09-14", "close": 96.85, "volume": 824108.0}, {"date": "2021-09-15", "close": 97.77, "volume": 1124302.0}, {"date": "2021-09-16", "close": 97.37, "volume": 854875.0}, {"date": "2021-09-17", "close": 95.19, "volume": 3590786.0}, {"date": "2021-09-20", "close": 94.52, "volume": 1272287.0}, {"date": "2021-09-21", "close": 93.31, "volume": 1149606.0}, {"date": "2021-09-22", "close": 94.04, "volume": 943487.0}, {"date": "2021-09-23", "close": 94.49, "volume": 722821.0}, {"date": "2021-09-24", "close": 94.14, "volume": 948082.0}, {"date": "2021-09-27", "close": 95.44, "volume": 856999.0}, {"date": "2021-09-28", "close": 93.9, "volume": 1174111.0}, {"date": "2021-09-29", "close": 93.24, "volume": 1521029.0}, {"date": "2021-09-30", "close": 91.56, "volume": 2015001.0}, {"date": "2021-10-01", "close": 92.25, "volume": 1781053.0}, {"date": "2021-10-04", "close": 90.88, "volume": 1859770.0}, {"date": "2021-10-05", "close": 92.77, "volume": 1098220.0}, {"date": "2021-10-06", "close": 89.59, "volume": 1568541.0}, {"date": "2021-10-07", "close": 89.87, "volume": 777724.0}, {"date": "2021-10-08", "close": 89.07, "volume": 892586.0}, {"date": "2021-10-11", "close": 88.25, "volume": 965716.0}, {"date": "2021-10-12", "close": 87.81, "volume": 934654.0}, {"date": "2021-10-13", "close": 88.4, "volume": 977435.0}, {"date": "2021-10-14", "close": 91.53, "volume": 1045442.0}, {"date": "2021-10-15", "close": 92.45, "volume": 718735.0}, {"date": "2021-10-18", "close": 92.05, "volume": 564947.0}, {"date": "2021-10-19", "close": 92.18, "volume": 676323.0}, {"date": "2021-10-20", "close": 92.93, "volume": 575322.0}, {"date": "2021-10-21", "close": 93.64, "volume": 795604.0}, {"date": "2021-10-22", "close": 92.97, "volume": 502733.0}, {"date": "2021-10-25", "close": 93.24, "volume": 566515.0}, {"date": "2021-10-26", "close": 92.7, "volume": 554533.0}, {"date": "2021-10-27", "close": 91.59, "volume": 637336.0}, {"date": "2021-10-28", "close": 92.82, "volume": 683778.0}, {"date": "2021-10-29", "close": 91.01, "volume": 714329.0}, {"date": "2021-11-01", "close": 93.47, "volume": 934491.0}, {"date": "2021-11-02", "close": 93.42, "volume": 840323.0}, {"date": "2021-11-03", "close": 105.21, "volume": 3355978.0}, {"date": "2021-11-04", "close": 104.35, "volume": 1396000.0}, {"date": "2021-11-05", "close": 106.63, "volume": 933848.0}, {"date": "2021-11-08", "close": 105.07, "volume": 1258811.0}, {"date": "2021-11-09", "close": 106.99, "volume": 1115612.0}, {"date": "2021-11-10", "close": 105.81, "volume": 649132.0}, {"date": "2021-11-11", "close": 105.68, "volume": 705874.0}, {"date": "2021-11-12", "close": 106.09, "volume": 462142.0}, {"date": "2021-11-15", "close": 106.35, "volume": 650593.0}, {"date": "2021-11-16", "close": 105.37, "volume": 620968.0}, {"date": "2021-11-17", "close": 104.98, "volume": 493510.0}, {"date": "2021-11-18", "close": 105.08, "volume": 410303.0}, {"date": "2021-11-19", "close": 104.05, "volume": 537596.0}, {"date": "2021-11-22", "close": 104.19, "volume": 567970.0}, {"date": "2021-11-23", "close": 104.91, "volume": 630499.0}, {"date": "2021-11-24", "close": 104.12, "volume": 456445.0}, {"date": "2021-11-26", "close": 102.64, "volume": 393535.0}, {"date": "2021-11-29", "close": 103.54, "volume": 1044372.0}, {"date": "2021-11-30", "close": 100.19, "volume": 1207533.0}, {"date": "2021-12-01", "close": 100.17, "volume": 788815.0}, {"date": "2021-12-02", "close": 103.53, "volume": 861455.0}, {"date": "2021-12-03", "close": 103.69, "volume": 982304.0}, {"date": "2021-12-06", "close": 105.56, "volume": 651187.0}, {"date": "2021-12-07", "close": 107.1, "volume": 774502.0}, {"date": "2021-12-08", "close": 108.77, "volume": 852065.0}, {"date": "2021-12-09", "close": 107.44, "volume": 619616.0}, {"date": "2021-12-10", "close": 108.17, "volume": 584049.0}, {"date": "2021-12-13", "close": 105.03, "volume": 968056.0}, {"date": "2021-12-14", "close": 104.61, "volume": 1062463.0}, {"date": "2021-12-15", "close": 105.7, "volume": 1060520.0}, {"date": "2021-12-16", "close": 104.97, "volume": 1063446.0}, {"date": "2021-12-17", "close": 103.98, "volume": 2932520.0}, {"date": "2021-12-20", "close": 102.24, "volume": 948368.0}, {"date": "2021-12-21", "close": 105.78, "volume": 922694.0}, {"date": "2021-12-22", "close": 107.5, "volume": 707055.0}, {"date": "2021-12-23", "close": 109.12, "volume": 730306.0}, {"date": "2021-12-27", "close": 108.95, "volume": 512593.0}, {"date": "2021-12-28", "close": 109.57, "volume": 517738.0}, {"date": "2021-12-29", "close": 109.4, "volume": 339420.0}, {"date": "2021-12-30", "close": 109.39, "volume": 422453.0}, {"date": "2021-12-31", "close": 109.89, "volume": 451591.0}, {"date": "2022-01-03", "close": 110.15, "volume": 674585.0}, {"date": "2022-01-04", "close": 111.21, "volume": 928770.0}, {"date": "2022-01-05", "close": 109.0, "volume": 770350.0}, {"date": "2022-01-06", "close": 107.9, "volume": 716156.0}, {"date": "2022-01-07", "close": 108.21, "volume": 669151.0}, {"date": "2022-01-10", "close": 107.4, "volume": 632573.0}, {"date": "2022-01-11", "close": 109.39, "volume": 528204.0}, {"date": "2022-01-12", "close": 111.24, "volume": 566250.0}, {"date": "2022-01-13", "close": 113.49, "volume": 938564.0}, {"date": "2022-01-14", "close": 114.1, "volume": 767157.0}, {"date": "2022-01-18", "close": 110.71, "volume": 891956.0}, {"date": "2022-01-19", "close": 111.05, "volume": 492832.0}, {"date": "2022-01-20", "close": 109.29, "volume": 619094.0}, {"date": "2022-01-21", "close": 108.85, "volume": 870078.0}, {"date": "2022-01-24", "close": 107.4, "volume": 922420.0}, {"date": "2022-01-25", "close": 107.62, "volume": 630356.0}, {"date": "2022-01-26", "close": 107.35, "volume": 454648.0}, {"date": "2022-01-27", "close": 108.09, "volume": 705037.0}, {"date": "2022-01-28", "close": 108.5, "volume": 607245.0}, {"date": "2022-01-31", "close": 110.37, "volume": 891927.0}, {"date": "2022-02-01", "close": 111.55, "volume": 847511.0}, {"date": "2022-02-02", "close": 112.65, "volume": 887481.0}, {"date": "2022-02-03", "close": 110.7, "volume": 687364.0}, {"date": "2022-02-04", "close": 110.23, "volume": 679868.0}, {"date": "2022-02-07", "close": 108.22, "volume": 871456.0}, {"date": "2022-02-08", "close": 111.18, "volume": 1026968.0}, {"date": "2022-02-09", "close": 117.38, "volume": 2106029.0}, {"date": "2022-02-10", "close": 117.3, "volume": 1164537.0}, {"date": "2022-02-11", "close": 117.87, "volume": 913463.0}, {"date": "2022-02-14", "close": 115.75, "volume": 610396.0}, {"date": "2022-02-15", "close": 117.78, "volume": 556879.0}, {"date": "2022-02-16", "close": 119.59, "volume": 702466.0}, {"date": "2022-02-17", "close": 118.11, "volume": 454494.0}, {"date": "2022-02-18", "close": 116.89, "volume": 840769.0}, {"date": "2022-02-22", "close": 116.16, "volume": 562846.0}, {"date": "2022-02-23", "close": 114.69, "volume": 792825.0}, {"date": "2022-02-24", "close": 114.9, "volume": 942327.0}, {"date": "2022-02-25", "close": 117.97, "volume": 721191.0}, {"date": "2022-02-28", "close": 117.25, "volume": 1212958.0}, {"date": "2022-03-01", "close": 116.09, "volume": 1158667.0}, {"date": "2022-03-02", "close": 119.56, "volume": 1079412.0}, {"date": "2022-03-03", "close": 120.65, "volume": 723254.0}, {"date": "2022-03-04", "close": 121.28, "volume": 1023087.0}, {"date": "2022-03-07", "close": 118.91, "volume": 1347486.0}, {"date": "2022-03-08", "close": 117.46, "volume": 1014953.0}, {"date": "2022-03-09", "close": 120.0, "volume": 982005.0}, {"date": "2022-03-10", "close": 124.42, "volume": 1305541.0}, {"date": "2022-03-11", "close": 123.27, "volume": 893278.0}, {"date": "2022-03-14", "close": 126.01, "volume": 1640638.0}, {"date": "2022-03-15", "close": 127.68, "volume": 1746556.0}, {"date": "2022-03-16", "close": 126.13, "volume": 1830815.0}, {"date": "2022-03-17", "close": 129.64, "volume": 1067321.0}, {"date": "2022-03-18", "close": 129.44, "volume": 2027948.0}, {"date": "2022-03-21", "close": 131.4, "volume": 1450465.0}, {"date": "2022-03-22", "close": 130.53, "volume": 1210264.0}, {"date": "2022-03-23", "close": 131.26, "volume": 1141727.0}, {"date": "2022-03-24", "close": 133.85, "volume": 1290442.0}, {"date": "2022-03-25", "close": 136.55, "volume": 907647.0}, {"date": "2022-03-28", "close": 135.95, "volume": 1074834.0}, {"date": "2022-03-29", "close": 130.7, "volume": 2136829.0}, {"date": "2022-03-30", "close": 132.77, "volume": 1387712.0}, {"date": "2022-03-31", "close": 131.57, "volume": 1793732.0}, {"date": "2022-04-01", "close": 131.13, "volume": 1031965.0}, {"date": "2022-04-04", "close": 132.21, "volume": 928462.0}, {"date": "2022-04-05", "close": 133.7, "volume": 1575860.0}, {"date": "2022-04-06", "close": 134.0, "volume": 977128.0}, {"date": "2022-04-07", "close": 135.83, "volume": 748252.0}, {"date": "2022-04-08", "close": 138.4, "volume": 960155.0}, {"date": "2022-04-11", "close": 136.58, "volume": 829004.0}, {"date": "2022-04-12", "close": 137.16, "volume": 761256.0}, {"date": "2022-04-13", "close": 138.59, "volume": 534283.0}, {"date": "2022-04-14", "close": 136.79, "volume": 819071.0}, {"date": "2022-04-18", "close": 137.38, "volume": 964113.0}, {"date": "2022-04-19", "close": 139.33, "volume": 664651.0}, {"date": "2022-04-20", "close": 139.49, "volume": 1036900.0}, {"date": "2022-04-21", "close": 137.01, "volume": 783935.0}, {"date": "2022-04-22", "close": 132.63, "volume": 1051541.0}, {"date": "2022-04-25", "close": 131.65, "volume": 1143350.0}, {"date": "2022-04-26", "close": 130.67, "volume": 902105.0}, {"date": "2022-04-27", "close": 132.42, "volume": 735631.0}, {"date": "2022-04-28", "close": 134.7, "volume": 924310.0}, {"date": "2022-04-29", "close": 132.54, "volume": 1011965.0}, {"date": "2022-05-02", "close": 131.78, "volume": 1393740.0}, {"date": "2022-05-03", "close": 123.5, "volume": 2057588.0}, {"date": "2022-05-04", "close": 122.53, "volume": 1926706.0}, {"date": "2022-05-05", "close": 118.54, "volume": 2250370.0}, {"date": "2022-05-06", "close": 119.0, "volume": 1133921.0}, {"date": "2022-05-09", "close": 113.91, "volume": 1125003.0}, {"date": "2022-05-10", "close": 112.67, "volume": 934999.0}, {"date": "2022-05-11", "close": 115.51, "volume": 1126435.0}, {"date": "2022-05-12", "close": 114.55, "volume": 712009.0}, {"date": "2022-05-13", "close": 116.77, "volume": 664278.0}, {"date": "2022-05-16", "close": 117.02, "volume": 672441.0}, {"date": "2022-05-17", "close": 119.31, "volume": 712181.0}, {"date": "2022-05-18", "close": 118.69, "volume": 1027271.0}, {"date": "2022-05-19", "close": 121.38, "volume": 851983.0}, {"date": "2022-05-20", "close": 119.43, "volume": 886117.0}, {"date": "2022-05-23", "close": 123.51, "volume": 785508.0}, {"date": "2022-05-24", "close": 123.56, "volume": 638445.0}, {"date": "2022-05-25", "close": 122.28, "volume": 945103.0}, {"date": "2022-05-26", "close": 123.14, "volume": 1224675.0}, {"date": "2022-05-27", "close": 126.01, "volume": 1216647.0}, {"date": "2022-05-31", "close": 122.58, "volume": 2443062.0}, {"date": "2022-06-01", "close": 121.71, "volume": 1144706.0}, {"date": "2022-06-02", "close": 125.55, "volume": 934475.0}, {"date": "2022-06-03", "close": 121.32, "volume": 668250.0}, {"date": "2022-06-06", "close": 120.47, "volume": 1231129.0}, {"date": "2022-06-07", "close": 121.23, "volume": 755881.0}, {"date": "2022-06-08", "close": 117.83, "volume": 788463.0}, {"date": "2022-06-09", "close": 115.47, "volume": 505012.0}, {"date": "2022-06-10", "close": 112.7, "volume": 636129.0}, {"date": "2022-06-13", "close": 108.11, "volume": 902823.0}, {"date": "2022-06-14", "close": 107.92, "volume": 612085.0}, {"date": "2022-06-15", "close": 107.16, "volume": 651941.0}, {"date": "2022-06-16", "close": 103.91, "volume": 1033565.0}, {"date": "2022-06-17", "close": 103.98, "volume": 1548342.0}, {"date": "2022-06-21", "close": 108.83, "volume": 950230.0}, {"date": "2022-06-22", "close": 107.62, "volume": 728413.0}, {"date": "2022-06-23", "close": 103.69, "volume": 867265.0}, {"date": "2022-06-24", "close": 108.23, "volume": 1347427.0}, {"date": "2022-06-27", "close": 108.92, "volume": 1117844.0}, {"date": "2022-06-28", "close": 107.83, "volume": 787921.0}, {"date": "2022-06-29", "close": 108.22, "volume": 473677.0}, {"date": "2022-06-30", "close": 107.01, "volume": 867676.0}, {"date": "2022-07-01", "close": 107.5, "volume": 674159.0}, {"date": "2022-07-05", "close": 103.98, "volume": 1100636.0}, {"date": "2022-07-06", "close": 103.6, "volume": 1585471.0}, {"date": "2022-07-07", "close": 104.45, "volume": 700726.0}, {"date": "2022-07-08", "close": 104.93, "volume": 550083.0}, {"date": "2022-07-11", "close": 104.63, "volume": 726211.0}, {"date": "2022-07-12", "close": 103.54, "volume": 558093.0}, {"date": "2022-07-13", "close": 102.74, "volume": 462218.0}, {"date": "2022-07-14", "close": 100.04, "volume": 1145575.0}, {"date": "2022-07-15", "close": 100.91, "volume": 782646.0}, {"date": "2022-07-18", "close": 100.37, "volume": 994933.0}, {"date": "2022-07-19", "close": 103.8, "volume": 890659.0}, {"date": "2022-07-20", "close": 104.86, "volume": 687105.0}, {"date": "2022-07-21", "close": 105.78, "volume": 596205.0}, {"date": "2022-07-22", "close": 105.9, "volume": 602545.0}, {"date": "2022-07-25", "close": 107.63, "volume": 576292.0}, {"date": "2022-07-26", "close": 107.79, "volume": 467049.0}, {"date": "2022-07-27", "close": 109.76, "volume": 585915.0}, {"date": "2022-07-28", "close": 110.22, "volume": 475326.0}, {"date": "2022-07-29", "close": 111.1, "volume": 570252.0}, {"date": "2022-08-01", "close": 109.11, "volume": 894606.0}, {"date": "2022-08-02", "close": 107.5, "volume": 1004882.0}, {"date": "2022-08-03", "close": 109.04, "volume": 1330441.0}, {"date": "2022-08-04", "close": 106.05, "volume": 976010.0}, {"date": "2022-08-05", "close": 106.33, "volume": 834909.0}, {"date": "2022-08-08", "close": 108.03, "volume": 729294.0}, {"date": "2022-08-09", "close": 107.35, "volume": 622539.0}, {"date": "2022-08-10", "close": 109.23, "volume": 540047.0}, {"date": "2022-08-11", "close": 109.57, "volume": 354707.0}, {"date": "2022-08-12", "close": 112.27, "volume": 645061.0}, {"date": "2022-08-15", "close": 111.99, "volume": 550664.0}, {"date": "2022-08-16", "close": 113.76, "volume": 624627.0}, {"date": "2022-08-17", "close": 112.99, "volume": 610918.0}, {"date": "2022-08-18", "close": 112.89, "volume": 415060.0}, {"date": "2022-08-19", "close": 111.44, "volume": 461173.0}, {"date": "2022-08-22", "close": 108.82, "volume": 508459.0}, {"date": "2022-08-23", "close": 113.29, "volume": 688007.0}, {"date": "2022-08-24", "close": 114.68, "volume": 827214.0}, {"date": "2022-08-25", "close": 117.59, "volume": 762825.0}, {"date": "2022-08-26", "close": 113.92, "volume": 480040.0}, {"date": "2022-08-29", "close": 113.02, "volume": 495464.0}, {"date": "2022-08-30", "close": 109.71, "volume": 609517.0}, {"date": "2022-08-31", "close": 108.08, "volume": 951998.0}, {"date": "2022-09-01", "close": 106.82, "volume": 722492.0}, {"date": "2022-09-02", "close": 106.44, "volume": 662136.0}, {"date": "2022-09-06", "close": 105.03, "volume": 560998.0}, {"date": "2022-09-07", "close": 108.61, "volume": 446540.0}, {"date": "2022-09-08", "close": 109.98, "volume": 527936.0}, {"date": "2022-09-09", "close": 112.7, "volume": 782431.0}, {"date": "2022-09-12", "close": 113.06, "volume": 671877.0}, {"date": "2022-09-13", "close": 110.34, "volume": 645969.0}, {"date": "2022-09-14", "close": 110.99, "volume": 699338.0}, {"date": "2022-09-15", "close": 108.25, "volume": 626577.0}, {"date": "2022-09-16", "close": 105.88, "volume": 1178216.0}, {"date": "2022-09-19", "close": 107.61, "volume": 825362.0}, {"date": "2022-09-20", "close": 106.32, "volume": 496048.0}, {"date": "2022-09-21", "close": 105.7, "volume": 685755.0}, {"date": "2022-09-22", "close": 107.18, "volume": 1044153.0}, {"date": "2022-09-23", "close": 104.8, "volume": 957593.0}, {"date": "2022-09-26", "close": 103.29, "volume": 982280.0}, {"date": "2022-09-27", "close": 105.0, "volume": 1141103.0}, {"date": "2022-09-28", "close": 108.38, "volume": 1292262.0}, {"date": "2022-09-29", "close": 106.31, "volume": 916452.0}, {"date": "2022-09-30", "close": 105.7, "volume": 1387688.0}, {"date": "2022-10-03", "close": 109.11, "volume": 1079086.0}, {"date": "2022-10-04", "close": 112.44, "volume": 1136758.0}, {"date": "2022-10-05", "close": 112.04, "volume": 884352.0}, {"date": "2022-10-06", "close": 111.97, "volume": 826073.0}, {"date": "2022-10-07", "close": 110.76, "volume": 642440.0}, {"date": "2022-10-10", "close": 112.42, "volume": 589268.0}, {"date": "2022-10-11", "close": 112.42, "volume": 745779.0}, {"date": "2022-10-12", "close": 114.7, "volume": 1404942.0}, {"date": "2022-10-13", "close": 116.52, "volume": 954290.0}, {"date": "2022-10-14", "close": 110.84, "volume": 844301.0}, {"date": "2022-10-17", "close": 114.45, "volume": 821998.0}, {"date": "2022-10-18", "close": 117.69, "volume": 831256.0}, {"date": "2022-10-19", "close": 116.67, "volume": 694513.0}, {"date": "2022-10-20", "close": 115.35, "volume": 917372.0}, {"date": "2022-10-21", "close": 117.2, "volume": 1179336.0}, {"date": "2022-10-24", "close": 115.7, "volume": 1047703.0}, {"date": "2022-10-25", "close": 118.65, "volume": 1252174.0}, {"date": "2022-10-26", "close": 118.4, "volume": 808658.0}, {"date": "2022-10-27", "close": 118.55, "volume": 673394.0}, {"date": "2022-10-28", "close": 117.96, "volume": 927290.0}, {"date": "2022-10-31", "close": 118.9, "volume": 949865.0}, {"date": "2022-11-01", "close": 119.58, "volume": 1102100.0}, {"date": "2022-11-02", "close": 119.87, "volume": 1918700.0}, {"date": "2022-11-03", "close": 123.34, "volume": 1395433.0}, {"date": "2022-11-04", "close": 124.5, "volume": 930820.0}, {"date": "2022-11-07", "close": 124.47, "volume": 610298.0}, {"date": "2022-11-08", "close": 127.15, "volume": 673790.0}, {"date": "2022-11-09", "close": 125.87, "volume": 605379.0}, {"date": "2022-11-10", "close": 126.45, "volume": 839542.0}, {"date": "2022-11-11", "close": 125.55, "volume": 880029.0}, {"date": "2022-11-14", "close": 127.13, "volume": 666694.0}, {"date": "2022-11-15", "close": 128.73, "volume": 678302.0}, {"date": "2022-11-16", "close": 126.72, "volume": 617423.0}, {"date": "2022-11-17", "close": 127.3, "volume": 718371.0}, {"date": "2022-11-18", "close": 127.65, "volume": 700066.0}, {"date": "2022-11-21", "close": 127.27, "volume": 505532.0}, {"date": "2022-11-22", "close": 128.13, "volume": 638447.0}, {"date": "2022-11-23", "close": 128.25, "volume": 579583.0}, {"date": "2022-11-25", "close": 129.18, "volume": 172153.0}, {"date": "2022-11-28", "close": 127.04, "volume": 646284.0}, {"date": "2022-11-29", "close": 127.71, "volume": 542988.0}, {"date": "2022-11-30", "close": 130.64, "volume": 1196490.0}, {"date": "2022-12-01", "close": 130.03, "volume": 658053.0}, {"date": "2022-12-02", "close": 134.36, "volume": 1061584.0}, {"date": "2022-12-05", "close": 130.73, "volume": 731843.0}, {"date": "2022-12-06", "close": 127.94, "volume": 983939.0}, {"date": "2022-12-07", "close": 127.92, "volume": 694835.0}, {"date": "2022-12-08", "close": 127.99, "volume": 600971.0}, {"date": "2022-12-09", "close": 126.6, "volume": 527077.0}, {"date": "2022-12-12", "close": 126.29, "volume": 808260.0}, {"date": "2022-12-13", "close": 127.6, "volume": 828586.0}, {"date": "2022-12-14", "close": 126.79, "volume": 467306.0}, {"date": "2022-12-15", "close": 125.17, "volume": 774588.0}, {"date": "2022-12-16", "close": 124.3, "volume": 2182193.0}, {"date": "2022-12-19", "close": 122.76, "volume": 636524.0}, {"date": "2022-12-20", "close": 124.17, "volume": 785386.0}, {"date": "2022-12-21", "close": 125.09, "volume": 530658.0}, {"date": "2022-12-22", "close": 124.67, "volume": 500810.0}, {"date": "2022-12-23", "close": 126.34, "volume": 575842.0}, {"date": "2022-12-27", "close": 126.54, "volume": 436785.0}, {"date": "2022-12-28", "close": 124.66, "volume": 422186.0}, {"date": "2022-12-29", "close": 124.94, "volume": 430653.0}, {"date": "2022-12-30", "close": 124.8, "volume": 591561.0}, {"date": "2023-01-03", "close": 124.92, "volume": 735732.0}, {"date": "2023-01-04", "close": 122.94, "volume": 977594.0}, {"date": "2023-01-05", "close": 121.7, "volume": 993191.0}, {"date": "2023-01-06", "close": 125.46, "volume": 739536.0}, {"date": "2023-01-09", "close": 128.97, "volume": 1042656.0}, {"date": "2023-01-10", "close": 128.7, "volume": 651698.0}, {"date": "2023-01-11", "close": 131.52, "volume": 877241.0}, {"date": "2023-01-12", "close": 129.38, "volume": 547949.0}, {"date": "2023-01-13", "close": 129.97, "volume": 550051.0}, {"date": "2023-01-17", "close": 128.63, "volume": 876717.0}, {"date": "2023-01-18", "close": 126.62, "volume": 741286.0}, {"date": "2023-01-19", "close": 126.57, "volume": 400192.0}, {"date": "2023-01-20", "close": 128.2, "volume": 662788.0}, {"date": "2023-01-23", "close": 127.48, "volume": 500056.0}, {"date": "2023-01-24", "close": 129.22, "volume": 317422.0}, {"date": "2023-01-25", "close": 128.88, "volume": 366383.0}, {"date": "2023-01-26", "close": 130.9, "volume": 591415.0}, {"date": "2023-01-27", "close": 132.22, "volume": 769239.0}, {"date": "2023-01-30", "close": 130.29, "volume": 673542.0}, {"date": "2023-01-31", "close": 133.13, "volume": 560748.0}, {"date": "2023-02-01", "close": 132.43, "volume": 747449.0}, {"date": "2023-02-02", "close": 128.72, "volume": 1412996.0}, {"date": "2023-02-03", "close": 127.39, "volume": 1063347.0}, {"date": "2023-02-06", "close": 126.13, "volume": 1350257.0}, {"date": "2023-02-07", "close": 126.13, "volume": 1008745.0}, {"date": "2023-02-08", "close": 128.47, "volume": 1226326.0}, {"date": "2023-02-09", "close": 129.1, "volume": 1093885.0}, {"date": "2023-02-10", "close": 131.2, "volume": 1145693.0}, {"date": "2023-02-13", "close": 128.94, "volume": 820344.0}, {"date": "2023-02-14", "close": 128.64, "volume": 760589.0}, {"date": "2023-02-15", "close": 129.04, "volume": 881908.0}, {"date": "2023-02-16", "close": 129.0, "volume": 976018.0}, {"date": "2023-02-17", "close": 128.2, "volume": 495906.0}, {"date": "2023-02-21", "close": 126.14, "volume": 593499.0}, {"date": "2023-02-22", "close": 128.73, "volume": 534838.0}, {"date": "2023-02-23", "close": 129.08, "volume": 525141.0}, {"date": "2023-02-24", "close": 128.87, "volume": 557020.0}, {"date": "2023-02-27", "close": 129.22, "volume": 483212.0}, {"date": "2023-02-28", "close": 129.15, "volume": 903417.0}, {"date": "2023-03-01", "close": 128.12, "volume": 701109.0}, {"date": "2023-03-02", "close": 128.86, "volume": 791110.0}, {"date": "2023-03-03", "close": 128.4, "volume": 729929.0}, {"date": "2023-03-06", "close": 125.98, "volume": 1054347.0}, {"date": "2023-03-07", "close": 126.13, "volume": 763647.0}, {"date": "2023-03-08", "close": 127.47, "volume": 969449.0}, {"date": "2023-03-09", "close": 123.26, "volume": 574078.0}, {"date": "2023-03-10", "close": 120.56, "volume": 613566.0}, {"date": "2023-03-13", "close": 119.44, "volume": 1042549.0}, {"date": "2023-03-14", "close": 120.26, "volume": 918456.0}, {"date": "2023-03-15", "close": 116.05, "volume": 847828.0}, {"date": "2023-03-16", "close": 116.76, "volume": 1137560.0}, {"date": "2023-03-17", "close": 116.07, "volume": 1660801.0}, {"date": "2023-03-20", "close": 118.86, "volume": 1011750.0}, {"date": "2023-03-21", "close": 121.53, "volume": 821493.0}, {"date": "2023-03-22", "close": 118.06, "volume": 933525.0}, {"date": "2023-03-23", "close": 116.96, "volume": 840292.0}, {"date": "2023-03-24", "close": 117.69, "volume": 725697.0}, {"date": "2023-03-27", "close": 118.31, "volume": 502398.0}, {"date": "2023-03-28", "close": 119.25, "volume": 376630.0}, {"date": "2023-03-29", "close": 120.97, "volume": 722933.0}, {"date": "2023-03-30", "close": 121.09, "volume": 490586.0}, {"date": "2023-03-31", "close": 122.13, "volume": 516521.0}, {"date": "2023-04-03", "close": 122.71, "volume": 875277.0}, {"date": "2023-04-04", "close": 121.59, "volume": 879387.0}, {"date": "2023-04-05", "close": 121.88, "volume": 1106119.0}, {"date": "2023-04-06", "close": 116.92, "volume": 1595865.0}, {"date": "2023-04-10", "close": 119.07, "volume": 712014.0}, {"date": "2023-04-11", "close": 120.77, "volume": 667255.0}, {"date": "2023-04-12", "close": 122.5, "volume": 889305.0}, {"date": "2023-04-13", "close": 123.85, "volume": 722789.0}, {"date": "2023-04-14", "close": 122.69, "volume": 563907.0}, {"date": "2023-04-17", "close": 124.31, "volume": 402718.0}, {"date": "2023-04-18", "close": 124.69, "volume": 390863.0}, {"date": "2023-04-19", "close": 123.75, "volume": 555041.0}, {"date": "2023-04-20", "close": 123.11, "volume": 648380.0}, {"date": "2023-04-21", "close": 123.22, "volume": 693108.0}, {"date": "2023-04-24", "close": 123.79, "volume": 397994.0}, {"date": "2023-04-25", "close": 122.03, "volume": 640401.0}, {"date": "2023-04-26", "close": 119.82, "volume": 808846.0}, {"date": "2023-04-27", "close": 121.78, "volume": 763084.0}, {"date": "2023-04-28", "close": 123.58, "volume": 946179.0}, {"date": "2023-05-01", "close": 123.76, "volume": 910519.0}, {"date": "2023-05-02", "close": 116.42, "volume": 3243322.0}, {"date": "2023-05-03", "close": 113.99, "volume": 1251969.0}, {"date": "2023-05-04", "close": 111.89, "volume": 1108048.0}, {"date": "2023-05-05", "close": 113.49, "volume": 816266.0}, {"date": "2023-05-08", "close": 111.96, "volume": 586104.0}, {"date": "2023-05-09", "close": 110.5, "volume": 1032605.0}, {"date": "2023-05-10", "close": 110.58, "volume": 1036583.0}, {"date": "2023-05-11", "close": 109.5, "volume": 1095218.0}, {"date": "2023-05-12", "close": 109.58, "volume": 776338.0}, {"date": "2023-05-15", "close": 110.16, "volume": 618145.0}, {"date": "2023-05-16", "close": 108.3, "volume": 990677.0}, {"date": "2023-05-17", "close": 108.02, "volume": 774173.0}, {"date": "2023-05-18", "close": 108.47, "volume": 796555.0}, {"date": "2023-05-19", "close": 108.91, "volume": 604633.0}, {"date": "2023-05-22", "close": 107.83, "volume": 1030463.0}, {"date": "2023-05-23", "close": 106.64, "volume": 801404.0}, {"date": "2023-05-24", "close": 104.91, "volume": 709808.0}, {"date": "2023-05-25", "close": 103.87, "volume": 649629.0}, {"date": "2023-05-26", "close": 103.59, "volume": 769232.0}, {"date": "2023-05-30", "close": 104.21, "volume": 891483.0}, {"date": "2023-05-31", "close": 104.08, "volume": 2746798.0}, {"date": "2023-06-01", "close": 104.29, "volume": 1105269.0}, {"date": "2023-06-02", "close": 107.07, "volume": 1089135.0}, {"date": "2023-06-05", "close": 107.44, "volume": 1076979.0}, {"date": "2023-06-06", "close": 110.21, "volume": 1080983.0}, {"date": "2023-06-07", "close": 111.45, "volume": 957407.0}, {"date": "2023-06-08", "close": 109.96, "volume": 1002903.0}, {"date": "2023-06-09", "close": 105.63, "volume": 1770862.0}, {"date": "2023-06-12", "close": 105.1, "volume": 1522075.0}, {"date": "2023-06-13", "close": 105.81, "volume": 1242749.0}, {"date": "2023-06-14", "close": 104.54, "volume": 698797.0}, {"date": "2023-06-15", "close": 105.9, "volume": 772840.0}, {"date": "2023-06-16", "close": 106.77, "volume": 1605368.0}, {"date": "2023-06-20", "close": 105.28, "volume": 1107609.0}, {"date": "2023-06-21", "close": 108.86, "volume": 1417471.0}, {"date": "2023-06-22", "close": 107.91, "volume": 1102693.0}, {"date": "2023-06-23", "close": 105.73, "volume": 1270852.0}, {"date": "2023-06-26", "close": 106.59, "volume": 807113.0}, {"date": "2023-06-27", "close": 105.1, "volume": 753896.0}, {"date": "2023-06-28", "close": 103.94, "volume": 1304686.0}, {"date": "2023-06-29", "close": 104.53, "volume": 746991.0}, {"date": "2023-06-30", "close": 104.34, "volume": 847987.0}, {"date": "2023-07-03", "close": 106.09, "volume": 450195.0}, {"date": "2023-07-05", "close": 102.54, "volume": 991759.0}, {"date": "2023-07-06", "close": 103.36, "volume": 1087231.0}, {"date": "2023-07-07", "close": 104.25, "volume": 1453526.0}, {"date": "2023-07-10", "close": 92.63, "volume": 8312688.0}, {"date": "2023-07-11", "close": 93.83, "volume": 2460219.0}, {"date": "2023-07-12", "close": 95.47, "volume": 2271385.0}, {"date": "2023-07-13", "close": 96.18, "volume": 1643929.0}, {"date": "2023-07-14", "close": 95.23, "volume": 1109528.0}, {"date": "2023-07-17", "close": 95.41, "volume": 888830.0}, {"date": "2023-07-18", "close": 95.57, "volume": 1218430.0}, {"date": "2023-07-19", "close": 95.63, "volume": 1181527.0}, {"date": "2023-07-20", "close": 95.64, "volume": 817689.0}, {"date": "2023-07-21", "close": 95.16, "volume": 1150093.0}, {"date": "2023-07-24", "close": 95.41, "volume": 1624993.0}, {"date": "2023-07-25", "close": 95.76, "volume": 1166936.0}, {"date": "2023-07-26", "close": 95.29, "volume": 647367.0}, {"date": "2023-07-27", "close": 95.21, "volume": 809977.0}, {"date": "2023-07-28", "close": 96.34, "volume": 1150924.0}, {"date": "2023-07-31", "close": 96.23, "volume": 831265.0}, {"date": "2023-08-01", "close": 94.03, "volume": 1402979.0}, {"date": "2023-08-02", "close": 92.82, "volume": 1680098.0}, {"date": "2023-08-03", "close": 90.99, "volume": 1839965.0}, {"date": "2023-08-04", "close": 91.49, "volume": 1297990.0}, {"date": "2023-08-07", "close": 91.05, "volume": 1077615.0}, {"date": "2023-08-08", "close": 88.62, "volume": 1256250.0}, {"date": "2023-08-09", "close": 86.95, "volume": 2064471.0}, {"date": "2023-08-10", "close": 87.75, "volume": 1412831.0}, {"date": "2023-08-11", "close": 89.06, "volume": 1015062.0}, {"date": "2023-08-14", "close": 89.8, "volume": 1417647.0}, {"date": "2023-08-15", "close": 87.48, "volume": 1226485.0}, {"date": "2023-08-16", "close": 87.15, "volume": 863382.0}, {"date": "2023-08-17", "close": 88.82, "volume": 1145954.0}, {"date": "2023-08-18", "close": 89.0, "volume": 1392280.0}, {"date": "2023-08-21", "close": 88.15, "volume": 931857.0}, {"date": "2023-08-22", "close": 88.52, "volume": 951920.0}, {"date": "2023-08-23", "close": 88.18, "volume": 1116807.0}, {"date": "2023-08-24", "close": 88.25, "volume": 903585.0}, {"date": "2023-08-25", "close": 87.95, "volume": 865410.0}, {"date": "2023-08-28", "close": 88.61, "volume": 610299.0}, {"date": "2023-08-29", "close": 88.69, "volume": 1214449.0}, {"date": "2023-08-30", "close": 88.4, "volume": 1520978.0}, {"date": "2023-08-31", "close": 86.23, "volume": 2163526.0}, {"date": "2023-09-01", "close": 86.09, "volume": 1529928.0}, {"date": "2023-09-05", "close": 82.62, "volume": 2641509.0}, {"date": "2023-09-06", "close": 82.19, "volume": 1924589.0}, {"date": "2023-09-07", "close": 76.1, "volume": 7138491.0}, {"date": "2023-09-08", "close": 75.46, "volume": 3065110.0}, {"date": "2023-09-11", "close": 73.87, "volume": 2467384.0}, {"date": "2023-09-12", "close": 75.05, "volume": 2341780.0}, {"date": "2023-09-13", "close": 75.31, "volume": 2213827.0}, {"date": "2023-09-14", "close": 75.61, "volume": 2268557.0}, {"date": "2023-09-15", "close": 75.65, "volume": 2929398.0}, {"date": "2023-09-18", "close": 73.74, "volume": 1513386.0}, {"date": "2023-09-19", "close": 72.5, "volume": 1655264.0}, {"date": "2023-09-20", "close": 70.98, "volume": 1651128.0}, {"date": "2023-09-21", "close": 69.79, "volume": 1561973.0}, {"date": "2023-09-22", "close": 68.39, "volume": 1555588.0}, {"date": "2023-09-25", "close": 67.93, "volume": 1242588.0}, {"date": "2023-09-26", "close": 67.04, "volume": 1442987.0}, {"date": "2023-09-27", "close": 66.01, "volume": 1463219.0}, {"date": "2023-09-28", "close": 65.91, "volume": 1987103.0}, {"date": "2023-09-29", "close": 66.97, "volume": 1944797.0}, {"date": "2023-10-02", "close": 65.25, "volume": 2338755.0}, {"date": "2023-10-03", "close": 65.15, "volume": 1731049.0}, {"date": "2023-10-04", "close": 64.85, "volume": 1391363.0}, {"date": "2023-10-05", "close": 63.51, "volume": 1186319.0}, {"date": "2023-10-06", "close": 62.79, "volume": 1612512.0}, {"date": "2023-10-09", "close": 63.35, "volume": 1491062.0}, {"date": "2023-10-10", "close": 64.62, "volume": 1125863.0}, {"date": "2023-10-11", "close": 62.76, "volume": 924289.0}, {"date": "2023-10-12", "close": 61.87, "volume": 1257663.0}, {"date": "2023-10-13", "close": 62.41, "volume": 1189048.0}, {"date": "2023-10-16", "close": 64.22, "volume": 1336762.0}, {"date": "2023-10-17", "close": 67.24, "volume": 2077757.0}, {"date": "2023-10-18", "close": 66.16, "volume": 1778804.0}, {"date": "2023-10-19", "close": 66.59, "volume": 1201646.0}, {"date": "2023-10-20", "close": 66.95, "volume": 2749662.0}, {"date": "2023-10-23", "close": 58.12, "volume": 8862406.0}, {"date": "2023-10-24", "close": 56.11, "volume": 3762982.0}, {"date": "2023-10-25", "close": 55.77, "volume": 1810588.0}, {"date": "2023-10-26", "close": 57.34, "volume": 1642852.0}, {"date": "2023-10-27", "close": 56.88, "volume": 1642269.0}, {"date": "2023-10-30", "close": 57.96, "volume": 1775595.0}, {"date": "2023-10-31", "close": 53.2, "volume": 3714930.0}, {"date": "2023-11-01", "close": 50.01, "volume": 3631733.0}, {"date": "2023-11-02", "close": 54.69, "volume": 2741507.0}, {"date": "2023-11-03", "close": 55.39, "volume": 2205322.0}, {"date": "2023-11-06", "close": 55.39, "volume": 1853756.0}, {"date": "2023-11-07", "close": 53.37, "volume": 1230373.0}, {"date": "2023-11-08", "close": 52.42, "volume": 1373245.0}, {"date": "2023-11-09", "close": 50.11, "volume": 2686133.0}, {"date": "2023-11-10", "close": 51.24, "volume": 1859661.0}, {"date": "2023-11-13", "close": 51.23, "volume": 1347605.0}, {"date": "2023-11-14", "close": 52.74, "volume": 1755684.0}, {"date": "2023-11-15", "close": 54.7, "volume": 1934666.0}, {"date": "2023-11-16", "close": 53.43, "volume": 1782536.0}, {"date": "2023-11-17", "close": 53.65, "volume": 1533417.0}, {"date": "2023-11-20", "close": 53.71, "volume": 1579582.0}, {"date": "2023-11-21", "close": 53.2, "volume": 1010822.0}, {"date": "2023-11-22", "close": 53.12, "volume": 959699.0}, {"date": "2023-11-24", "close": 53.09, "volume": 497699.0}, {"date": "2023-11-27", "close": 52.0, "volume": 1578442.0}, {"date": "2023-11-28", "close": 52.37, "volume": 1249577.0}, {"date": "2023-11-29", "close": 52.68, "volume": 1288114.0}, {"date": "2023-11-30", "close": 53.66, "volume": 3168002.0}, {"date": "2023-12-01", "close": 55.75, "volume": 2116550.0}, {"date": "2023-12-04", "close": 55.42, "volume": 1866115.0}, {"date": "2023-12-05", "close": 53.78, "volume": 1754734.0}, {"date": "2023-12-06", "close": 55.21, "volume": 1413740.0}, {"date": "2023-12-07", "close": 55.37, "volume": 1804948.0}, {"date": "2023-12-08", "close": 55.88, "volume": 1307737.0}, {"date": "2023-12-11", "close": 55.8, "volume": 1758074.0}, {"date": "2023-12-12", "close": 54.65, "volume": 1346232.0}, {"date": "2023-12-13", "close": 57.76, "volume": 1508964.0}, {"date": "2023-12-14", "close": 60.23, "volume": 2532793.0}, {"date": "2023-12-15", "close": 59.51, "volume": 4583795.0}, {"date": "2023-12-18", "close": 58.89, "volume": 1690464.0}, {"date": "2023-12-19", "close": 60.98, "volume": 1961627.0}, {"date": "2023-12-20", "close": 59.73, "volume": 2172371.0}, {"date": "2023-12-21", "close": 62.1, "volume": 1804343.0}, {"date": "2023-12-22", "close": 62.74, "volume": 1655858.0}, {"date": "2023-12-26", "close": 63.74, "volume": 1180591.0}, {"date": "2023-12-27", "close": 63.63, "volume": 1194374.0}, {"date": "2023-12-28", "close": 63.31, "volume": 1097286.0}, {"date": "2023-12-29", "close": 63.05, "volume": 1405085.0}, {"date": "2024-01-02", "close": 64.84, "volume": 1776744.0}, {"date": "2024-01-03", "close": 61.19, "volume": 1815708.0}, {"date": "2024-01-04", "close": 60.27, "volume": 1959698.0}, {"date": "2024-01-05", "close": 60.78, "volume": 1129929.0}, {"date": "2024-01-08", "close": 61.58, "volume": 1085915.0}, {"date": "2024-01-09", "close": 60.59, "volume": 1018520.0}, {"date": "2024-01-10", "close": 59.51, "volume": 1098842.0}, {"date": "2024-01-11", "close": 58.93, "volume": 1339759.0}, {"date": "2024-01-12", "close": 58.21, "volume": 1016224.0}, {"date": "2024-01-16", "close": 57.04, "volume": 2002990.0}, {"date": "2024-01-17", "close": 55.47, "volume": 1546931.0}, {"date": "2024-01-18", "close": 55.04, "volume": 1233805.0}, {"date": "2024-01-19", "close": 55.65, "volume": 1489912.0}, {"date": "2024-01-22", "close": 56.4, "volume": 1303267.0}, {"date": "2024-01-23", "close": 57.82, "volume": 1409131.0}, {"date": "2024-01-24", "close": 57.01, "volume": 1326783.0}, {"date": "2024-01-25", "close": 57.47, "volume": 864072.0}, {"date": "2024-01-26", "close": 58.35, "volume": 1145300.0}, {"date": "2024-01-29", "close": 57.8, "volume": 1143218.0}, {"date": "2024-01-30", "close": 57.49, "volume": 922483.0}, {"date": "2024-01-31", "close": 56.2, "volume": 1387548.0}, {"date": "2024-02-01", "close": 62.14, "volume": 3790860.0}, {"date": "2024-02-02", "close": 61.43, "volume": 2948738.0}, {"date": "2024-02-05", "close": 60.42, "volume": 3620437.0}, {"date": "2024-02-06", "close": 53.45, "volume": 5842622.0}, {"date": "2024-02-07", "close": 54.65, "volume": 3777114.0}, {"date": "2024-02-08", "close": 52.04, "volume": 2738639.0}, {"date": "2024-02-09", "close": 51.75, "volume": 3290691.0}, {"date": "2024-02-12", "close": 53.61, "volume": 2259644.0}, {"date": "2024-02-13", "close": 51.49, "volume": 2501422.0}, {"date": "2024-02-14", "close": 51.13, "volume": 2571283.0}, {"date": "2024-02-15", "close": 51.74, "volume": 2154383.0}, {"date": "2024-02-16", "close": 52.34, "volume": 1969818.0}, {"date": "2024-02-20", "close": 50.99, "volume": 2112725.0}, {"date": "2024-02-21", "close": 51.11, "volume": 1807337.0}, {"date": "2024-02-22", "close": 51.65, "volume": 1535980.0}, {"date": "2024-02-23", "close": 52.38, "volume": 1254089.0}, {"date": "2024-02-26", "close": 52.54, "volume": 1714796.0}, {"date": "2024-02-27", "close": 52.78, "volume": 1546122.0}, {"date": "2024-02-28", "close": 51.29, "volume": 2023424.0}, {"date": "2024-02-29", "close": 56.39, "volume": 4852978.0}, {"date": "2024-03-01", "close": 57.31, "volume": 2808684.0}, {"date": "2024-03-04", "close": 58.8, "volume": 2925581.0}, {"date": "2024-03-05", "close": 59.71, "volume": 2030797.0}, {"date": "2024-03-06", "close": 61.52, "volume": 1982304.0}, {"date": "2024-03-07", "close": 63.4, "volume": 1907177.0}, {"date": "2024-03-08", "close": 62.69, "volume": 1861454.0}, {"date": "2024-03-11", "close": 64.16, "volume": 1847698.0}, {"date": "2024-03-12", "close": 63.85, "volume": 1547241.0}, {"date": "2024-03-13", "close": 65.71, "volume": 2514756.0}, {"date": "2024-03-14", "close": 64.07, "volume": 1939068.0}, {"date": "2024-03-15", "close": 65.05, "volume": 6225390.0}, {"date": "2024-03-18", "close": 66.06, "volume": 2280389.0}, {"date": "2024-03-19", "close": 61.67, "volume": 2370388.0}, {"date": "2024-03-20", "close": 64.11, "volume": 2751943.0}, {"date": "2024-03-21", "close": 64.91, "volume": 1899220.0}, {"date": "2024-03-22", "close": 62.36, "volume": 1313102.0}, {"date": "2024-03-25", "close": 62.82, "volume": 1547759.0}, {"date": "2024-03-26", "close": 62.44, "volume": 1582943.0}, {"date": "2024-03-27", "close": 62.7, "volume": 1299811.0}, {"date": "2024-03-28", "close": 63.7, "volume": 2017951.0}, {"date": "2024-04-01", "close": 62.76, "volume": 1359879.0}, {"date": "2024-04-02", "close": 60.34, "volume": 1564806.0}, {"date": "2024-04-03", "close": 60.03, "volume": 1630195.0}, {"date": "2024-04-04", "close": 59.21, "volume": 1936611.0}, {"date": "2024-04-05", "close": 58.74, "volume": 1658655.0}, {"date": "2024-04-08", "close": 60.14, "volume": 1542125.0}, {"date": "2024-04-09", "close": 63.76, "volume": 1817571.0}, {"date": "2024-04-10", "close": 62.22, "volume": 1616768.0}, {"date": "2024-04-11", "close": 61.54, "volume": 1485787.0}, {"date": "2024-04-12", "close": 56.75, "volume": 2007136.0}, {"date": "2024-04-15", "close": 56.74, "volume": 1553675.0}, {"date": "2024-04-16", "close": 55.43, "volume": 1500027.0}, {"date": "2024-04-17", "close": 56.06, "volume": 1544680.0}, {"date": "2024-04-18", "close": 56.94, "volume": 1459764.0}, {"date": "2024-04-19", "close": 57.82, "volume": 1343836.0}, {"date": "2024-04-22", "close": 58.25, "volume": 2029210.0}, {"date": "2024-04-23", "close": 58.65, "volume": 1583258.0}, {"date": "2024-04-24", "close": 58.4, "volume": 1011401.0}, {"date": "2024-04-25", "close": 57.8, "volume": 1056945.0}, {"date": "2024-04-26", "close": 58.46, "volume": 942840.0}, {"date": "2024-04-29", "close": 60.21, "volume": 1642123.0}, {"date": "2024-04-30", "close": 59.01, "volume": 1957946.0}, {"date": "2024-05-01", "close": 57.77, "volume": 1380780.0}, {"date": "2024-05-02", "close": 60.53, "volume": 1864512.0}, {"date": "2024-05-03", "close": 61.85, "volume": 1482133.0}, {"date": "2024-05-06", "close": 60.98, "volume": 1955130.0}, {"date": "2024-05-07", "close": 66.75, "volume": 6580795.0}, {"date": "2024-05-08", "close": 64.84, "volume": 2705843.0}, {"date": "2024-05-09", "close": 67.02, "volume": 1352074.0}, {"date": "2024-05-10", "close": 67.53, "volume": 1304133.0}, {"date": "2024-05-13", "close": 66.71, "volume": 1663294.0}, {"date": "2024-05-14", "close": 66.27, "volume": 1195245.0}, {"date": "2024-05-15", "close": 63.92, "volume": 2519991.0}, {"date": "2024-05-16", "close": 64.15, "volume": 1376423.0}, {"date": "2024-05-17", "close": 63.98, "volume": 1281032.0}, {"date": "2024-05-20", "close": 63.87, "volume": 864925.0}, {"date": "2024-05-21", "close": 64.03, "volume": 1551423.0}, {"date": "2024-05-22", "close": 63.62, "volume": 1479510.0}, {"date": "2024-05-23", "close": 60.05, "volume": 1868694.0}, {"date": "2024-05-24", "close": 61.76, "volume": 1435551.0}, {"date": "2024-05-28", "close": 62.89, "volume": 1587234.0}, {"date": "2024-05-29", "close": 60.5, "volume": 1527382.0}, {"date": "2024-05-30", "close": 61.16, "volume": 1729776.0}, {"date": "2024-05-31", "close": 60.95, "volume": 12101520.0}, {"date": "2024-06-03", "close": 58.93, "volume": 2097171.0}, {"date": "2024-06-04", "close": 56.65, "volume": 2752319.0}, {"date": "2024-06-05", "close": 57.83, "volume": 2151040.0}, {"date": "2024-06-06", "close": 58.68, "volume": 1549281.0}, {"date": "2024-06-07", "close": 56.66, "volume": 2267706.0}, {"date": "2024-06-10", "close": 54.99, "volume": 2271767.0}, {"date": "2024-06-11", "close": 57.19, "volume": 3777001.0}, {"date": "2024-06-12", "close": 57.32, "volume": 1986975.0}, {"date": "2024-06-13", "close": 55.42, "volume": 1281465.0}, {"date": "2024-06-14", "close": 54.79, "volume": 1266395.0}, {"date": "2024-06-17", "close": 55.95, "volume": 1435451.0}, {"date": "2024-06-18", "close": 55.54, "volume": 1864060.0}, {"date": "2024-06-20", "close": 54.38, "volume": 1819506.0}, {"date": "2024-06-21", "close": 56.39, "volume": 4283010.0}, {"date": "2024-06-24", "close": 57.14, "volume": 1971395.0}, {"date": "2024-06-25", "close": 56.52, "volume": 1268485.0}, {"date": "2024-06-26", "close": 56.77, "volume": 1096272.0}, {"date": "2024-06-27", "close": 57.08, "volume": 918876.0}, {"date": "2024-06-28", "close": 57.55, "volume": 2772608.0}, {"date": "2024-07-01", "close": 56.61, "volume": 1520273.0}, {"date": "2024-07-02", "close": 55.62, "volume": 1546582.0}, {"date": "2024-07-03", "close": 55.66, "volume": 708774.0}, {"date": "2024-07-05", "close": 55.12, "volume": 1906203.0}, {"date": "2024-07-08", "close": 56.23, "volume": 1195291.0}, {"date": "2024-07-09", "close": 54.54, "volume": 1070386.0}, {"date": "2024-07-10", "close": 54.85, "volume": 966928.0}, {"date": "2024-07-11", "close": 56.7, "volume": 1148436.0}, {"date": "2024-07-12", "close": 57.41, "volume": 1070779.0}, {"date": "2024-07-15", "close": 58.06, "volume": 1156307.0}, {"date": "2024-07-16", "close": 59.24, "volume": 1316763.0}, {"date": "2024-07-17", "close": 61.95, "volume": 2073978.0}, {"date": "2024-07-18", "close": 59.95, "volume": 1864712.0}, {"date": "2024-07-19", "close": 57.82, "volume": 1651556.0}, {"date": "2024-07-22", "close": 57.91, "volume": 1351083.0}, {"date": "2024-07-23", "close": 57.48, "volume": 1637628.0}, {"date": "2024-07-24", "close": 56.95, "volume": 1676700.0}, {"date": "2024-07-25", "close": 58.94, "volume": 1511487.0}, {"date": "2024-07-26", "close": 59.6, "volume": 1092191.0}, {"date": "2024-07-29", "close": 59.3, "volume": 1279065.0}, {"date": "2024-07-30", "close": 58.47, "volume": 1404126.0}, {"date": "2024-07-31", "close": 58.36, "volume": 5020964.0}, {"date": "2024-08-01", "close": 64.34, "volume": 6671170.0}, {"date": "2024-08-02", "close": 62.19, "volume": 2401892.0}, {"date": "2024-08-05", "close": 61.66, "volume": 2519620.0}, {"date": "2024-08-06", "close": 61.21, "volume": 1458959.0}, {"date": "2024-08-07", "close": 61.25, "volume": 1327013.0}, {"date": "2024-08-08", "close": 61.44, "volume": 1328640.0}, {"date": "2024-08-09", "close": 61.15, "volume": 1031736.0}, {"date": "2024-08-12", "close": 59.65, "volume": 1119527.0}, {"date": "2024-08-13", "close": 61.29, "volume": 1480564.0}, {"date": "2024-08-14", "close": 61.42, "volume": 1441886.0}, {"date": "2024-08-15", "close": 62.38, "volume": 1040418.0}, {"date": "2024-08-16", "close": 63.2, "volume": 944846.0}, {"date": "2024-08-19", "close": 65.2, "volume": 1174577.0}, {"date": "2024-08-20", "close": 63.31, "volume": 771895.0}, {"date": "2024-08-21", "close": 63.97, "volume": 701356.0}, {"date": "2024-08-22", "close": 63.91, "volume": 498908.0}, {"date": "2024-08-23", "close": 65.38, "volume": 752095.0}, {"date": "2024-08-26", "close": 65.19, "volume": 552061.0}, {"date": "2024-08-27", "close": 65.08, "volume": 560364.0}, {"date": "2024-08-28", "close": 65.11, "volume": 641287.0}, {"date": "2024-08-29", "close": 65.4, "volume": 596319.0}, {"date": "2024-08-30", "close": 64.58, "volume": 979671.0}, {"date": "2024-09-03", "close": 62.64, "volume": 1091176.0}, {"date": "2024-09-04", "close": 63.07, "volume": 600646.0}, {"date": "2024-09-05", "close": 62.66, "volume": 639034.0}, {"date": "2024-09-06", "close": 60.28, "volume": 1082279.0}, {"date": "2024-09-09", "close": 61.07, "volume": 832480.0}, {"date": "2024-09-10", "close": 61.16, "volume": 768160.0}, {"date": "2024-09-11", "close": 61.54, "volume": 722474.0}, {"date": "2024-09-12", "close": 62.0, "volume": 654272.0}, {"date": "2024-09-13", "close": 63.51, "volume": 569745.0}, {"date": "2024-09-16", "close": 63.36, "volume": 673553.0}, {"date": "2024-09-17", "close": 63.34, "volume": 896684.0}, {"date": "2024-09-18", "close": 63.5, "volume": 734179.0}, {"date": "2024-09-19", "close": 64.24, "volume": 768115.0}, {"date": "2024-09-20", "close": 62.04, "volume": 3781716.0}, {"date": "2024-09-23", "close": 63.56, "volume": 1112188.0}, {"date": "2024-09-24", "close": 64.65, "volume": 1929643.0}, {"date": "2024-09-25", "close": 63.97, "volume": 795924.0}, {"date": "2024-09-26", "close": 65.97, "volume": 1078196.0}, {"date": "2024-09-27", "close": 66.08, "volume": 1192114.0}, {"date": "2024-09-30", "close": 65.94, "volume": 1063235.0}, {"date": "2024-10-01", "close": 65.67, "volume": 809116.0}, {"date": "2024-10-02", "close": 65.43, "volume": 695897.0}, {"date": "2024-10-03", "close": 64.01, "volume": 1180597.0}, {"date": "2024-10-04", "close": 63.98, "volume": 469372.0}, {"date": "2024-10-07", "close": 63.08, "volume": 896896.0}, {"date": "2024-10-08", "close": 61.98, "volume": 788623.0}, {"date": "2024-10-09", "close": 61.46, "volume": 1134570.0}, {"date": "2024-10-10", "close": 60.38, "volume": 1107488.0}, {"date": "2024-10-11", "close": 60.66, "volume": 707642.0}, {"date": "2024-10-14", "close": 62.73, "volume": 1091755.0}, {"date": "2024-10-15", "close": 61.76, "volume": 820423.0}, {"date": "2024-10-16", "close": 62.73, "volume": 770075.0}, {"date": "2024-10-17", "close": 62.52, "volume": 928232.0}, {"date": "2024-10-18", "close": 62.69, "volume": 723346.0}, {"date": "2024-10-21", "close": 62.33, "volume": 694851.0}, {"date": "2024-10-22", "close": 62.38, "volume": 628272.0}, {"date": "2024-10-23", "close": 62.11, "volume": 735763.0}, {"date": "2024-10-24", "close": 61.5, "volume": 702601.0}, {"date": "2024-10-25", "close": 62.0, "volume": 637876.0}, {"date": "2024-10-28", "close": 61.54, "volume": 1041354.0}, {"date": "2024-10-29", "close": 60.18, "volume": 1309269.0}, {"date": "2024-10-30", "close": 66.62, "volume": 3275004.0}, {"date": "2024-10-31", "close": 64.99, "volume": 1552717.0}, {"date": "2024-11-01", "close": 63.15, "volume": 1088860.0}, {"date": "2024-11-04", "close": 63.45, "volume": 1100796.0}, {"date": "2024-11-05", "close": 63.62, "volume": 831823.0}, {"date": "2024-11-06", "close": 60.93, "volume": 2051806.0}, {"date": "2024-11-07", "close": 60.84, "volume": 1372791.0}, {"date": "2024-11-08", "close": 59.7, "volume": 1037673.0}, {"date": "2024-11-11", "close": 59.09, "volume": 895961.0}, {"date": "2024-11-12", "close": 55.94, "volume": 2029202.0}, {"date": "2024-11-13", "close": 55.73, "volume": 1371514.0}, {"date": "2024-11-14", "close": 55.48, "volume": 1099724.0}, {"date": "2024-11-15", "close": 54.39, "volume": 1586177.0}, {"date": "2024-11-18", "close": 55.23, "volume": 1308350.0}, {"date": "2024-11-19", "close": 55.61, "volume": 1261751.0}, {"date": "2024-11-20", "close": 57.2, "volume": 1138714.0}, {"date": "2024-11-21", "close": 58.33, "volume": 1379328.0}, {"date": "2024-11-22", "close": 58.74, "volume": 760743.0}, {"date": "2024-11-25", "close": 60.62, "volume": 1363021.0}, {"date": "2024-11-26", "close": 59.97, "volume": 1590577.0}, {"date": "2024-11-27", "close": 59.5, "volume": 733557.0}, {"date": "2024-11-29", "close": 59.09, "volume": 607117.0}, {"date": "2024-12-02", "close": 59.38, "volume": 1175844.0}, {"date": "2024-12-03", "close": 59.53, "volume": 1303058.0}, {"date": "2024-12-04", "close": 59.01, "volume": 980711.0}, {"date": "2024-12-05", "close": 57.19, "volume": 1276701.0}, {"date": "2024-12-06", "close": 56.58, "volume": 1036712.0}, {"date": "2024-12-09", "close": 58.18, "volume": 1331446.0}, {"date": "2024-12-10", "close": 57.25, "volume": 951955.0}, {"date": "2024-12-11", "close": 56.45, "volume": 2124903.0}, {"date": "2024-12-12", "close": 54.5, "volume": 1739505.0}, {"date": "2024-12-13", "close": 53.5, "volume": 2057970.0}, {"date": "2024-12-16", "close": 51.91, "volume": 1720896.0}, {"date": "2024-12-17", "close": 51.7, "volume": 1603420.0}, {"date": "2024-12-18", "close": 49.11, "volume": 1995519.0}, {"date": "2024-12-19", "close": 47.86, "volume": 2534328.0}, {"date": "2024-12-20", "close": 50.15, "volume": 5113364.0}, {"date": "2024-12-23", "close": 49.74, "volume": 1263101.0}, {"date": "2024-12-24", "close": 49.74, "volume": 498240.0}, {"date": "2024-12-26", "close": 49.13, "volume": 997953.0}, {"date": "2024-12-27", "close": 49.01, "volume": 1258692.0}, {"date": "2024-12-30", "close": 48.45, "volume": 1407659.0}, {"date": "2024-12-31", "close": 48.61, "volume": 1388745.0}, {"date": "2025-01-02", "close": 48.74, "volume": 1311534.0}, {"date": "2025-01-03", "close": 48.53, "volume": 1226486.0}, {"date": "2025-01-06", "close": 49.67, "volume": 1592700.0}, {"date": "2025-01-07", "close": 51.13, "volume": 2280986.0}, {"date": "2025-01-08", "close": 50.31, "volume": 1473964.0}, {"date": "2025-01-10", "close": 49.59, "volume": 1183071.0}, {"date": "2025-01-13", "close": 52.04, "volume": 1930693.0}, {"date": "2025-01-14", "close": 53.51, "volume": 1897766.0}, {"date": "2025-01-15", "close": 53.46, "volume": 1604700.0}, {"date": "2025-01-16", "close": 53.53, "volume": 1085394.0}, {"date": "2025-01-17", "close": 53.43, "volume": 1126799.0}, {"date": "2025-01-21", "close": 54.52, "volume": 1044528.0}, {"date": "2025-01-22", "close": 54.44, "volume": 977081.0}, {"date": "2025-01-23", "close": 55.64, "volume": 1426054.0}, {"date": "2025-01-24", "close": 55.56, "volume": 644101.0}, {"date": "2025-01-27", "close": 55.91, "volume": 1370110.0}, {"date": "2025-01-28", "close": 56.25, "volume": 2107640.0}, {"date": "2025-01-29", "close": 56.33, "volume": 1055865.0}, {"date": "2025-01-30", "close": 56.38, "volume": 1282278.0}, {"date": "2025-01-31", "close": 55.78, "volume": 1845496.0}, {"date": "2025-02-03", "close": 54.92, "volume": 1862598.0}, {"date": "2025-02-04", "close": 54.04, "volume": 4064768.0}, {"date": "2025-02-05", "close": 35.92, "volume": 25337900.0}, {"date": "2025-02-06", "close": 35.66, "volume": 8528679.0}, {"date": "2025-02-07", "close": 34.54, "volume": 8578507.0}, {"date": "2025-02-10", "close": 35.1, "volume": 3864454.0}, {"date": "2025-02-11", "close": 36.45, "volume": 3785294.0}, {"date": "2025-02-12", "close": 36.66, "volume": 3123751.0}, {"date": "2025-02-13", "close": 36.71, "volume": 2360817.0}, {"date": "2025-02-14", "close": 36.62, "volume": 1718435.0}, {"date": "2025-02-18", "close": 38.01, "volume": 3490372.0}, {"date": "2025-02-19", "close": 37.65, "volume": 2517105.0}, {"date": "2025-02-20", "close": 38.19, "volume": 2418517.0}, {"date": "2025-02-21", "close": 38.25, "volume": 2476258.0}, {"date": "2025-02-24", "close": 37.97, "volume": 2720494.0}, {"date": "2025-02-25", "close": 38.24, "volume": 2445338.0}, {"date": "2025-02-26", "close": 38.2, "volume": 2085931.0}, {"date": "2025-02-27", "close": 37.7, "volume": 1822110.0}, {"date": "2025-02-28", "close": 36.9, "volume": 2929265.0}, {"date": "2025-03-03", "close": 35.54, "volume": 3007638.0}, {"date": "2025-03-04", "close": 36.6, "volume": 3210911.0}, {"date": "2025-03-05", "close": 39.45, "volume": 3923345.0}, {"date": "2025-03-06", "close": 40.26, "volume": 3803311.0}, {"date": "2025-03-07", "close": 41.29, "volume": 3628662.0}, {"date": "2025-03-10", "close": 41.58, "volume": 4011582.0}, {"date": "2025-03-11", "close": 41.38, "volume": 3285246.0}, {"date": "2025-03-12", "close": 39.84, "volume": 4587410.0}, {"date": "2025-03-13", "close": 40.38, "volume": 3896056.0}, {"date": "2025-03-14", "close": 41.69, "volume": 2294885.0}, {"date": "2025-03-17", "close": 42.68, "volume": 2369446.0}, {"date": "2025-03-18", "close": 42.83, "volume": 2299856.0}, {"date": "2025-03-19", "close": 43.21, "volume": 2410124.0}, {"date": "2025-03-20", "close": 42.26, "volume": 2076414.0}, {"date": "2025-03-21", "close": 41.51, "volume": 38255680.0}, {"date": "2025-03-24", "close": 41.75, "volume": 2895055.0}, {"date": "2025-03-25", "close": 41.2, "volume": 2101551.0}, {"date": "2025-03-26", "close": 42.16, "volume": 2248513.0}, {"date": "2025-03-27", "close": 42.63, "volume": 1474100.0}, {"date": "2025-03-28", "close": 42.21, "volume": 1467877.0}, {"date": "2025-03-31", "close": 42.19, "volume": 1739795.0}, {"date": "2025-04-01", "close": 42.15, "volume": 1819728.0}, {"date": "2025-04-02", "close": 42.59, "volume": 1733082.0}, {"date": "2025-04-03", "close": 38.94, "volume": 3639532.0}, {"date": "2025-04-04", "close": 35.44, "volume": 3675685.0}, {"date": "2025-04-07", "close": 35.21, "volume": 3924531.0}, {"date": "2025-04-08", "close": 33.98, "volume": 4036344.0}, {"date": "2025-04-09", "close": 37.27, "volume": 3210671.0}, {"date": "2025-04-10", "close": 36.24, "volume": 2602175.0}, {"date": "2025-04-11", "close": 37.1, "volume": 1915860.0}, {"date": "2025-04-14", "close": 37.57, "volume": 1589189.0}, {"date": "2025-04-15", "close": 37.41, "volume": 1326023.0}, {"date": "2025-04-16", "close": 37.26, "volume": 1551351.0}, {"date": "2025-04-17", "close": 37.84, "volume": 1141055.0}, {"date": "2025-04-21", "close": 38.05, "volume": 1594780.0}, {"date": "2025-04-22", "close": 39.34, "volume": 1735254.0}, {"date": "2025-04-23", "close": 39.32, "volume": 1394187.0}, {"date": "2025-04-24", "close": 40.79, "volume": 1699591.0}, {"date": "2025-04-25", "close": 41.18, "volume": 1554943.0}, {"date": "2025-04-28", "close": 41.59, "volume": 1562776.0}, {"date": "2025-04-29", "close": 41.74, "volume": 2148432.0}, {"date": "2025-04-30", "close": 41.92, "volume": 2258505.0}, {"date": "2025-05-01", "close": 38.45, "volume": 4021936.0}, {"date": "2025-05-02", "close": 37.78, "volume": 2437998.0}, {"date": "2025-05-05", "close": 35.91, "volume": 2733752.0}, {"date": "2025-05-06", "close": 35.65, "volume": 1988202.0}, {"date": "2025-05-07", "close": 34.98, "volume": 1874563.0}, {"date": "2025-05-08", "close": 36.6, "volume": 2477617.0}, {"date": "2025-05-09", "close": 36.79, "volume": 1464773.0}, {"date": "2025-05-12", "close": 38.22, "volume": 2371179.0}, {"date": "2025-05-13", "close": 38.11, "volume": 1502973.0}, {"date": "2025-05-14", "close": 37.18, "volume": 1746248.0}, {"date": "2025-05-15", "close": 39.22, "volume": 2747835.0}, {"date": "2025-05-16", "close": 40.02, "volume": 2100228.0}, {"date": "2025-05-19", "close": 40.0, "volume": 1397263.0}, {"date": "2025-05-20", "close": 40.58, "volume": 1782860.0}, {"date": "2025-05-21", "close": 39.24, "volume": 1562675.0}, {"date": "2025-05-22", "close": 38.01, "volume": 1658696.0}, {"date": "2025-05-23", "close": 38.22, "volume": 1148975.0}, {"date": "2025-05-27", "close": 38.97, "volume": 1577643.0}, {"date": "2025-05-28", "close": 39.46, "volume": 2331499.0}, {"date": "2025-05-29", "close": 39.32, "volume": 1852852.0}, {"date": "2025-05-30", "close": 40.56, "volume": 3834878.0}, {"date": "2025-06-02", "close": 39.9, "volume": 1767789.0}, {"date": "2025-06-03", "close": 40.21, "volume": 1749946.0}, {"date": "2025-06-04", "close": 42.24, "volume": 3067296.0}, {"date": "2025-06-05", "close": 41.9, "volume": 2222034.0}, {"date": "2025-06-06", "close": 42.74, "volume": 2590783.0}, {"date": "2025-06-09", "close": 44.06, "volume": 2620154.0}, {"date": "2025-06-10", "close": 44.04, "volume": 2330645.0}, {"date": "2025-06-11", "close": 43.97, "volume": 1591336.0}, {"date": "2025-06-12", "close": 43.3, "volume": 1148606.0}, {"date": "2025-06-13", "close": 41.58, "volume": 1872242.0}, {"date": "2025-06-16", "close": 42.74, "volume": 1847562.0}, {"date": "2025-06-17", "close": 41.86, "volume": 1709043.0}, {"date": "2025-06-18", "close": 41.62, "volume": 1694744.0}, {"date": "2025-06-20", "close": 41.07, "volume": 2361019.0}, {"date": "2025-06-23", "close": 42.89, "volume": 2084224.0}, {"date": "2025-06-24", "close": 42.63, "volume": 2077778.0}, {"date": "2025-06-25", "close": 42.09, "volume": 2210616.0}, {"date": "2025-06-26", "close": 43.13, "volume": 1869315.0}, {"date": "2025-06-27", "close": 42.91, "volume": 1556218.0}, {"date": "2025-06-30", "close": 41.75, "volume": 1433247.0}, {"date": "2025-07-01", "close": 42.94, "volume": 1803937.0}, {"date": "2025-07-02", "close": 44.45, "volume": 1872105.0}, {"date": "2025-07-03", "close": 44.23, "volume": 831237.0}, {"date": "2025-07-07", "close": 43.19, "volume": 1266468.0}, {"date": "2025-07-08", "close": 43.3, "volume": 1617497.0}, {"date": "2025-07-09", "close": 43.63, "volume": 1712996.0}, {"date": "2025-07-10", "close": 42.66, "volume": 1914574.0}, {"date": "2025-07-11", "close": 42.38, "volume": 1241171.0}, {"date": "2025-07-14", "close": 42.04, "volume": 1265325.0}, {"date": "2025-07-15", "close": 41.37, "volume": 1551490.0}, {"date": "2025-07-16", "close": 42.31, "volume": 1877673.0}, {"date": "2025-07-17", "close": 42.24, "volume": 1428243.0}, {"date": "2025-07-18", "close": 42.03, "volume": 1312658.0}, {"date": "2025-07-21", "close": 42.02, "volume": 1085426.0}, {"date": "2025-07-22", "close": 43.36, "volume": 1255971.0}, {"date": "2025-07-23", "close": 43.9, "volume": 1107881.0}, {"date": "2025-07-24", "close": 42.29, "volume": 1250207.0}, {"date": "2025-07-25", "close": 43.21, "volume": 1146651.0}, {"date": "2025-07-28", "close": 42.65, "volume": 1214258.0}, {"date": "2025-07-29", "close": 42.07, "volume": 2322108.0}, {"date": "2025-07-30", "close": 41.33, "volume": 3250022.0}, {"date": "2025-07-31", "close": 39.04, "volume": 4617817.0}, {"date": "2025-08-01", "close": 38.01, "volume": 2269375.0}, {"date": "2025-08-04", "close": 37.71, "volume": 1939249.0}, {"date": "2025-08-05", "close": 37.84, "volume": 2097436.0}, {"date": "2025-08-06", "close": 36.71, "volume": 2044256.0}, {"date": "2025-08-07", "close": 36.49, "volume": 2052887.0}, {"date": "2025-08-08", "close": 35.79, "volume": 1837944.0}, {"date": "2025-08-11", "close": 35.13, "volume": 2061630.0}, {"date": "2025-08-12", "close": 35.15, "volume": 2082977.0}, {"date": "2025-08-13", "close": 37.54, "volume": 2243413.0}, {"date": "2025-08-14", "close": 37.3, "volume": 1356416.0}, {"date": "2025-08-15", "close": 37.46, "volume": 1255165.0}, {"date": "2025-08-18", "close": 37.95, "volume": 1745105.0}, {"date": "2025-08-19", "close": 38.61, "volume": 1877303.0}, {"date": "2025-08-20", "close": 38.55, "volume": 1432762.0}, {"date": "2025-08-21", "close": 39.34, "volume": 1173380.0}, {"date": "2025-08-22", "close": 40.69, "volume": 1566546.0}, {"date": "2025-08-25", "close": 40.14, "volume": 1192139.0}, {"date": "2025-08-26", "close": 39.55, "volume": 1662871.0}, {"date": "2025-08-27", "close": 39.74, "volume": 1519964.0}, {"date": "2025-08-28", "close": 39.31, "volume": 1124956.0}, {"date": "2025-08-29", "close": 39.1, "volume": 1143398.0}, {"date": "2025-09-02", "close": 38.47, "volume": 1652156.0}, {"date": "2025-09-03", "close": 37.06, "volume": 1764564.0}, {"date": "2025-09-04", "close": 37.29, "volume": 1770159.0}, {"date": "2025-09-05", "close": 37.78, "volume": 1858128.0}, {"date": "2025-09-08", "close": 37.9, "volume": 1485263.0}, {"date": "2025-09-09", "close": 36.82, "volume": 1917824.0}, {"date": "2025-09-10", "close": 36.87, "volume": 1782812.0}, {"date": "2025-09-11", "close": 38.2, "volume": 1411392.0}, {"date": "2025-09-12", "close": 38.36, "volume": 1984717.0}, {"date": "2025-09-15", "close": 37.64, "volume": 2482445.0}, {"date": "2025-09-16", "close": 37.03, "volume": 1511498.0}, {"date": "2025-09-17", "close": 37.27, "volume": 2042107.0}, {"date": "2025-09-18", "close": 37.21, "volume": 1532037.0}, {"date": "2025-09-19", "close": 36.22, "volume": 2896938.0}, {"date": "2025-09-22", "close": 35.53, "volume": 2328037.0}, {"date": "2025-09-23", "close": 34.65, "volume": 2353942.0}, {"date": "2025-09-24", "close": 34.24, "volume": 2195135.0}, {"date": "2025-09-25", "close": 33.15, "volume": 2556358.0}, {"date": "2025-09-26", "close": 33.64, "volume": 2100767.0}, {"date": "2025-09-29", "close": 33.51, "volume": 1858722.0}, {"date": "2025-09-30", "close": 33.63, "volume": 1856389.0}, {"date": "2025-10-01", "close": 31.7, "volume": 3840946.0}, {"date": "2025-10-02", "close": 31.43, "volume": 3078641.0}, {"date": "2025-10-03", "close": 32.24, "volume": 3677947.0}, {"date": "2025-10-06", "close": 31.3, "volume": 2724036.0}, {"date": "2025-10-07", "close": 31.12, "volume": 2140543.0}, {"date": "2025-10-08", "close": 30.34, "volume": 3337502.0}, {"date": "2025-10-09", "close": 29.88, "volume": 2792951.0}, {"date": "2025-10-10", "close": 29.08, "volume": 2278823.0}, {"date": "2025-10-13", "close": 29.54, "volume": 1755706.0}, {"date": "2025-10-14", "close": 30.41, "volume": 2006212.0}, {"date": "2025-10-15", "close": 30.09, "volume": 2354079.0}, {"date": "2025-10-16", "close": 29.98, "volume": 1960911.0}, {"date": "2025-10-17", "close": 29.4, "volume": 2957670.0}, {"date": "2025-10-20", "close": 29.53, "volume": 2009229.0}, {"date": "2025-10-21", "close": 29.95, "volume": 1660722.0}, {"date": "2025-10-22", "close": 29.66, "volume": 1644150.0}, {"date": "2025-10-23", "close": 30.3, "volume": 1539265.0}, {"date": "2025-10-24", "close": 30.45, "volume": 1556803.0}, {"date": "2025-10-27", "close": 30.63, "volume": 2026586.0}, {"date": "2025-10-28", "close": 30.54, "volume": 1719700.0}, {"date": "2025-10-29", "close": 29.04, "volume": 5252013.0}, {"date": "2025-10-30", "close": 15.53, "volume": 45473450.0}, {"date": "2025-10-31", "close": 15.17, "volume": 20320620.0}, {"date": "2025-11-03", "close": 14.19, "volume": 13920080.0}, {"date": "2025-11-04", "close": 13.41, "volume": 9873788.0}, {"date": "2025-11-05", "close": 13.36, "volume": 7679917.0}, {"date": "2025-11-06", "close": 12.97, "volume": 6651809.0}, {"date": "2025-11-07", "close": 13.99, "volume": 6649021.0}, {"date": "2025-11-10", "close": 14.09, "volume": 5539774.0}, {"date": "2025-11-11", "close": 13.91, "volume": 5680974.0}, {"date": "2025-11-12", "close": 13.84, "volume": 5828436.0}, {"date": "2025-11-13", "close": 13.64, "volume": 4860128.0}, {"date": "2025-11-14", "close": 13.9, "volume": 4341921.0}, {"date": "2025-11-17", "close": 12.95, "volume": 6013489.0}, {"date": "2025-11-18", "close": 12.81, "volume": 5192056.0}, {"date": "2025-11-19", "close": 12.69, "volume": 4312002.0}, {"date": "2025-11-20", "close": 12.18, "volume": 4517196.0}, {"date": "2025-11-21", "close": 12.75, "volume": 5435849.0}, {"date": "2025-11-24", "close": 13.18, "volume": 5671613.0}, {"date": "2025-11-25", "close": 13.42, "volume": 4404070.0}, {"date": "2025-11-26", "close": 13.95, "volume": 4208572.0}, {"date": "2025-11-28", "close": 14.29, "volume": 2648201.0}, {"date": "2025-12-01", "close": 13.84, "volume": 3806369.0}, {"date": "2025-12-02", "close": 13.7, "volume": 3942461.0}, {"date": "2025-12-03", "close": 13.6, "volume": 3550731.0}, {"date": "2025-12-04", "close": 13.29, "volume": 4009198.0}, {"date": "2025-12-05", "close": 13.28, "volume": 4994234.0}, {"date": "2025-12-08", "close": 13.1, "volume": 4809848.0}, {"date": "2025-12-09", "close": 13.37, "volume": 6246310.0}, {"date": "2025-12-10", "close": 13.62, "volume": 5794992.0}, {"date": "2025-12-11", "close": 13.66, "volume": 5117955.0}, {"date": "2025-12-12", "close": 13.91, "volume": 4101390.0}, {"date": "2025-12-15", "close": 13.12, "volume": 6818370.0}, {"date": "2025-12-16", "close": 13.16, "volume": 4640487.0}, {"date": "2025-12-17", "close": 13.78, "volume": 4870947.0}, {"date": "2025-12-18", "close": 13.63, "volume": 4263778.0}, {"date": "2025-12-19", "close": 13.32, "volume": 7063761.0}, {"date": "2025-12-22", "close": 13.18, "volume": 3560758.0}, {"date": "2025-12-23", "close": 13.13, "volume": 3186533.0}, {"date": "2025-12-24", "close": 13.33, "volume": 1878035.0}, {"date": "2025-12-26", "close": 13.56, "volume": 2664082.0}, {"date": "2025-12-29", "close": 13.83, "volume": 3568598.0}, {"date": "2025-12-30", "close": 13.98, "volume": 3139825.0}, {"date": "2025-12-31", "close": 13.87, "volume": 3106775.0}, {"date": "2026-01-02", "close": 14.34, "volume": 3554387.0}, {"date": "2026-01-05", "close": 14.09, "volume": 4569204.0}, {"date": "2026-01-06", "close": 14.85, "volume": 4537181.0}, {"date": "2026-01-07", "close": 14.62, "volume": 3661567.0}, {"date": "2026-01-08", "close": 15.01, "volume": 3885869.0}, {"date": "2026-01-09", "close": 15.2, "volume": 4014738.0}, {"date": "2026-01-12", "close": 15.15, "volume": 4420561.0}, {"date": "2026-01-13", "close": 15.31, "volume": 3620281.0}, {"date": "2026-01-14", "close": 15.14, "volume": 3205040.0}, {"date": "2026-01-15", "close": 15.48, "volume": 4045339.0}, {"date": "2026-01-16", "close": 15.35, "volume": 3909314.0}, {"date": "2026-01-20", "close": 15.39, "volume": 3941137.0}, {"date": "2026-01-21", "close": 15.91, "volume": 3235863.0}, {"date": "2026-01-22", "close": 16.02, "volume": 3906090.0}, {"date": "2026-01-23", "close": 16.28, "volume": 2410909.0}, {"date": "2026-01-26", "close": 16.13, "volume": 3190194.0}, {"date": "2026-01-27", "close": 16.08, "volume": 2379088.0}, {"date": "2026-01-28", "close": 16.02, "volume": 3848402.0}, {"date": "2026-01-29", "close": 15.91, "volume": 4029176.0}, {"date": "2026-01-30", "close": 15.8, "volume": 5330529.0}, {"date": "2026-02-02", "close": 15.65, "volume": 4338406.0}, {"date": "2026-02-03", "close": 16.05, "volume": 4377645.0}, {"date": "2026-02-04", "close": 16.99, "volume": 9058587.0}, {"date": "2026-02-05", "close": 13.67, "volume": 21200520.0}, {"date": "2026-02-06", "close": 14.76, "volume": 9423231.0}, {"date": "2026-02-09", "close": 15.39, "volume": 7144838.0}, {"date": "2026-02-10", "close": 16.01, "volume": 5831567.0}, {"date": "2026-02-11", "close": 16.05, "volume": 3546011.0}, {"date": "2026-02-12", "close": 14.53, "volume": 4721255.0}, {"date": "2026-02-13", "close": 14.34, "volume": 3020977.0}, {"date": "2026-02-17", "close": 14.48, "volume": 2751456.0}, {"date": "2026-02-18", "close": 14.48, "volume": 2769503.0}, {"date": "2026-02-19", "close": 14.86, "volume": 2746886.0}, {"date": "2026-02-20", "close": 14.62, "volume": 2373496.0}, {"date": "2026-02-23", "close": 13.66, "volume": 2866921.0}, {"date": "2026-02-24", "close": 13.88, "volume": 2611663.0}, {"date": "2026-02-25", "close": 14.97, "volume": 4715817.0}, {"date": "2026-02-26", "close": 14.6, "volume": 2657067.0}, {"date": "2026-02-27", "close": 14.74, "volume": 3164170.0}, {"date": "2026-03-02", "close": 14.4, "volume": 2688132.0}, {"date": "2026-03-03", "close": 13.84, "volume": 3673722.0}, {"date": "2026-03-04", "close": 13.68, "volume": 2323249.0}, {"date": "2026-03-05", "close": 14.29, "volume": 3593801.0}, {"date": "2026-03-06", "close": 14.04, "volume": 2659176.0}, {"date": "2026-03-09", "close": 14.12, "volume": 3698001.0}, {"date": "2026-03-10", "close": 13.74, "volume": 2726245.0}, {"date": "2026-03-11", "close": 14.24, "volume": 3428094.0}, {"date": "2026-03-12", "close": 14.33, "volume": 4380255.0}, {"date": "2026-03-13", "close": 14.04, "volume": 3081885.0}, {"date": "2026-03-16", "close": 13.8, "volume": 3522771.0}, {"date": "2026-03-17", "close": 14.26, "volume": 4210879.0}, {"date": "2026-03-18", "close": 14.55, "volume": 4515734.0}, {"date": "2026-03-19", "close": 13.93, "volume": 4073775.0}, {"date": "2026-03-20", "close": 13.09, "volume": 13986760.0}, {"date": "2026-03-23", "close": 14.23, "volume": 5447189.0}, {"date": "2026-03-24", "close": 14.83, "volume": 5271678.0}, {"date": "2026-03-25", "close": 15.44, "volume": 3062638.0}, {"date": "2026-03-26", "close": 15.66, "volume": 3561048.0}, {"date": "2026-03-27", "close": 15.76, "volume": 2548839.0}, {"date": "2026-03-30", "close": 16.81, "volume": 5113055.0}, {"date": "2026-03-31", "close": 17.22, "volume": 4018283.0}, {"date": "2026-04-01", "close": 17.15, "volume": 3051758.0}, {"date": "2026-04-02", "close": 17.75, "volume": 3209367.0}, {"date": "2026-04-06", "close": 17.21, "volume": 2384176.0}, {"date": "2026-04-07", "close": 17.64, "volume": 2243489.0}, {"date": "2026-04-08", "close": 17.84, "volume": 3134699.0}, {"date": "2026-04-09", "close": 17.21, "volume": 1728436.0}, {"date": "2026-04-10", "close": 17.45, "volume": 1274625.0}, {"date": "2026-04-13", "close": 18.07, "volume": 1959398.0}, {"date": "2026-04-14", "close": 17.42, "volume": 1852328.0}, {"date": "2026-04-15", "close": 17.42, "volume": 1932313.0}, {"date": "2026-04-16", "close": 17.58, "volume": 1461537.0}, {"date": "2026-04-17", "close": 17.17, "volume": 2478285.0}, {"date": "2026-04-20", "close": 17.35, "volume": 2065288.0}, {"date": "2026-04-21", "close": 15.87, "volume": 3339151.0}, {"date": "2026-04-22", "close": 14.69, "volume": 4548334.0}, {"date": "2026-04-23", "close": 14.45, "volume": 2860832.0}, {"date": "2026-04-24", "close": 14.88, "volume": 2865533.0}, {"date": "2026-04-27", "close": 15.56, "volume": 2836996.0}, {"date": "2026-04-28", "close": 15.26, "volume": 2121877.0}, {"date": "2026-04-29", "close": 14.65, "volume": 4992858.0}, {"date": "2026-04-30", "close": 15.38, "volume": 5083740.0}, {"date": "2026-05-01", "close": 14.82, "volume": 3643584.0}, {"date": "2026-05-04", "close": 14.56, "volume": 2356922.0}, {"date": "2026-05-05", "close": 14.87, "volume": 1961695.0}, {"date": "2026-05-06", "close": 14.79, "volume": 2247769.0}, {"date": "2026-05-07", "close": 13.68, "volume": 3443693.0}, {"date": "2026-05-08", "close": 13.4, "volume": 3858672.0}, {"date": "2026-05-11", "close": 13.11, "volume": 3345908.0}, {"date": "2026-05-12", "close": 13.15, "volume": 4340281.0}, {"date": "2026-05-13", "close": 12.73, "volume": 2858252.0}, {"date": "2026-05-14", "close": 13.56, "volume": 3596060.0}, {"date": "2026-05-15", "close": 14.17, "volume": 4780877.0}, {"date": "2026-05-18", "close": 13.55, "volume": 2742812.0}, {"date": "2026-05-19", "close": 12.76, "volume": 3456552.0}, {"date": "2026-05-20", "close": 12.69, "volume": 2727488.0}, {"date": "2026-05-21", "close": 13.01, "volume": 2256867.0}, {"date": "2026-05-22", "close": 13.11, "volume": 2174216.0}, {"date": "2026-05-26", "close": 12.98, "volume": 1884597.0}, {"date": "2026-05-27", "close": 13.51, "volume": 2533222.0}, {"date": "2026-05-28", "close": 13.57, "volume": 1577841.0}, {"date": "2026-05-29", "close": 13.66, "volume": 3974694.0}, {"date": "2026-06-01", "close": 13.34, "volume": 2407878.0}, {"date": "2026-06-02", "close": 13.13, "volume": 1641898.0}, {"date": "2026-06-03", "close": 12.35, "volume": 2925683.0}, {"date": "2026-06-04", "close": 12.19, "volume": 2958931.0}, {"date": "2026-06-05", "close": 11.64, "volume": 3667101.0}, {"date": "2026-06-08", "close": 11.1, "volume": 4314882.0}, {"date": "2026-06-09", "close": 11.5, "volume": 4496418.0}, {"date": "2026-06-10", "close": 10.8, "volume": 3300981.0}, {"date": "2026-06-11", "close": 11.27, "volume": 3448863.0}, {"date": "2026-06-12", "close": 11.85, "volume": 3330739.0}, {"date": "2026-06-15", "close": 11.51, "volume": 3180342.0}, {"date": "2026-06-16", "close": 11.6, "volume": 3083847.0}, {"date": "2026-06-17", "close": 11.98, "volume": 4477116.0}, {"date": "2026-06-18", "close": 11.55, "volume": 8192164.0}, {"date": "2026-06-22", "close": 11.03, "volume": 3604470.0}, {"date": "2026-06-23", "close": 11.02, "volume": 3359128.0}, {"date": "2026-06-24", "close": 11.32, "volume": 3767241.0}, {"date": "2026-06-25", "close": 11.32, "volume": 3623924.0}, {"date": "2026-06-26", "close": 11.75, "volume": 22301030.0}, {"date": "2026-06-29", "close": 11.54, "volume": 4014319.0}, {"date": "2026-06-30", "close": 11.5, "volume": 3508098.0}, {"date": "2026-07-01", "close": 10.95, "volume": 8770938.0}, {"date": "2026-07-02", "close": 11.35, "volume": 6051516.0}, {"date": "2026-07-06", "close": 11.38, "volume": 4451303.0}, {"date": "2026-07-07", "close": 11.59, "volume": 3964856.0}, {"date": "2026-07-08", "close": 10.94, "volume": 4596407.0}, {"date": "2026-07-09", "close": 10.89, "volume": 3462791.0}, {"date": "2026-07-10", "close": 10.91, "volume": 3496284.0}, {"date": "2026-07-13", "close": 10.91, "volume": 3312179.0}, {"date": "2026-07-14", "close": 10.72, "volume": 3015804.0}, {"date": "2026-07-15", "close": 10.83, "volume": 3867216.0}, {"date": "2026-07-16", "close": 11.44, "volume": 4482728.0}, {"date": "2026-07-17", "close": 11.21, "volume": 3725346.0}, {"date": "2026-07-20", "close": 11.19, "volume": 2969311.0}, {"date": "2026-07-21", "close": 11.37, "volume": 2963678.0}, {"date": "2026-07-22", "close": 11.78, "volume": 3274660.0}, {"date": "2026-07-23", "close": 11.69, "volume": 2527081.0}, {"date": "2026-07-24", "close": 11.3, "volume": 2118283.0}, {"date": "2026-07-27", "close": 11.12, "volume": 2318856.0}, {"date": "2026-07-28", "close": 10.94, "volume": 2749831.0}, {"date": "2026-07-29", "close": 10.01, "volume": 7679095.0}, {"date": "2026-07-30", "close": 11.83, "volume": 9909467.0}, {"date": "2026-07-31", "close": 10.71, "volume": 5332145.0}, {"date": "2026-08-03", "close": 10.36, "volume": 5787672.0}, {"date": "2026-08-04", "close": 10.55, "volume": 4471672.0}, {"date": "2026-08-05", "close": 10.78, "volume": 3217209.0}, {"date": "2026-08-06", "close": 10.55, "volume": 3117790.0}, {"date": "2026-08-07", "close": 10.59, "volume": 1990746.0}], "refreshing": true}