{"ticker": "GL", "overview": {"cik": "320335", "ticker": "GL", "name": "GLOBE LIFE INC.", "industry": "Life Insurance", "country": "United States", "sic": "6311", "announcements": [{"form": "4/A", "date": "2026-10-27", "title": "AMENDED STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000320335-26-000228", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000320335-26-000226", "price_sensitive": false}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001654954-26-009143", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-21", "title": "8-K (Q3 2026 EARNINGS RELEASE)", "accession": "0000320335-26-000224", "price_sensitive": true}, {"form": "4", "date": "2026-09-23", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000320335-26-000222", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0001654954-26-008516", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001654954-26-007582", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000320335-26-000220", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "8-K (DIRECTOR RETIREMENT)", "accession": "0000320335-26-000218", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-05", "title": "10-Q (Q2 2026)", "accession": "0000320335-26-000216", "price_sensitive": true}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001654954-26-007301", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000320335-26-000214", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-03", "title": "Institutional holdings (13F)", "accession": "0000320335-26-000212", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000320335-26-000210", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000320335-26-000208", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000320335-26-000206", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001654954-26-006973", "price_sensitive": false}, {"form": "144", "date": "2026-07-27", "title": "Notice of proposed sale", "accession": "0001654954-26-006917", "price_sensitive": false}, {"form": "144", "date": "2026-07-24", "title": "Notice of proposed sale", "accession": "0001654954-26-006857", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "8-K (Q2 2026 EARNINGS RELEASE)", "accession": "0000320335-26-000203", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000320335-26-000201", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001654954-26-006331", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "8-K (2026 CREDIT AGREEMENT_TERM LOAN)", "accession": "0000320335-26-000198", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-26", "title": "11-K (FY 2025)_AIL", "accession": "0000320335-26-000196", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-26", "title": "11-K (FY 2025)_GL", "accession": "0000320335-26-000194", "price_sensitive": false}]}, "description": "GLOBE LIFE INC. trades as GL on the NYSE and is registered in the United States, classified under Life Insurance (SIC 6311). Privy Trades holds 14 insider filings for the company, from March 2026 to October 2026. Across those, 5 insiders disclosed 5 sales totalling $20.51M. The most recent filing on record is dated 23 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 5, "sell_sum": 20512570.1259, "net": -20512570.1259, "insiders": 5, "first_date": "2026-03-02", "last_date": "2026-10-23"}, "metrics": {"ticker": "GL", "has_prices": true, "as_of": "2026-08-07", "last": 183.85, "prev_close": 186.02, "change": -2.170000000000016, "change_pct": -0.011665412321255864, "session_volume": 537728.0, "vwap_5": 184.33537148847202, "vwap_20": 180.30752605096114, "vwap_60": 170.90394920564017, "vwap_250": 149.0906818120037, "high_52w": 186.02, "low_52w": 130.37, "avg_volume_20": 703404.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000320335-26-000226", "src": "INSIDERS", "ticker": "GL", "cik": "320335", "company": "GLOBE LIFE INC.", "company_raw": "GLOBE LIFE INC.", "who": "Michael Clay Majors", "who_key": "MAJORS MICHAEL CLAY", "role": "EVP - Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2220900.0143, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "$2.2M sale: A top exec lightens up on GL", "source_url": "https://www.sec.gov/Archives/edgar/data/1426922/000032033526000226/0000320335-26-000226-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15336}, {"id": "0000320335-26-000220", "src": "INSIDERS", "ticker": "GL", "cik": "320335", "company": "GLOBE LIFE INC.", "company_raw": "GLOBE LIFE INC.", "who": "Robert Brian Mitchell", "who_key": "MITCHELL ROBERT BRIAN", "role": "EVP, General Counsel and CRO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 4216848.0164, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "An insider takes $4.2M off the table in GL", "source_url": "https://www.sec.gov/Archives/edgar/data/1548492/000032033526000220/0000320335-26-000220-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126216}, {"id": "0000320335-26-000214", "src": "INSIDERS", "ticker": "GL", "cik": "320335", "company": "GLOBE LIFE INC.", "company_raw": "GLOBE LIFE INC.", "who": "James Matthew Darden", "who_key": "Darden James Matthew", "role": "Co-Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 9121637.879999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "CEO cashes out $9.1M of GL", "source_url": "https://www.sec.gov/Archives/edgar/data/1624335/000032033526000214/0000320335-26-000214-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136296}, {"id": "0000320335-26-000206", "src": "INSIDERS", "ticker": "GL", "cik": "320335", "company": "GLOBE LIFE INC.", "company_raw": "GLOBE LIFE INC.", "who": "Thomas Peter Kalmbach", "who_key": "Kalmbach Thomas Peter", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 4580563.8671, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "CFO trims $4.6M of GL", "source_url": "https://www.sec.gov/Archives/edgar/data/320335/000032033526000206/0000320335-26-000206-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140616}, {"id": "13DG-0000914208-26-000121", "src": "13DG", "ticker": "GL", "cik": "320335", "company": "GLOBE LIFE INC.", "company_raw": "GLOBE LIFE INC.", "who": "Globe LIFE Inc.", "who_key": "GLOBE LIFE INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "GLOBE LIFE INC. takes a 5.1% passive stake in GL", "source_url": "https://www.sec.gov/Archives/edgar/data/320335/0000914208-26-000121-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260136}, {"id": "13DG-0002100119-26-000599", "src": "13DG", "ticker": "GL", "cik": "320335", "company": "GLOBE LIFE INC.", "company_raw": "GLOBE LIFE INC.", "who": "Globe LIFE Inc.", "who_key": "GLOBE LIFE INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "GLOBE LIFE INC. takes a 7.45% passive stake in GL", "source_url": "https://www.sec.gov/Archives/edgar/data/320335/0002100119-26-000599-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268776}, {"id": "13DG-0002100121-26-000381", "src": "13DG", "ticker": "GL", "cik": "320335", "company": "GLOBE LIFE INC.", "company_raw": "GLOBE LIFE INC.", "who": "Globe LIFE Inc.", "who_key": "GLOBE LIFE INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "GLOBE LIFE INC. crosses 5% of GL (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/320335/0002100121-26-000381-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270216}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-569", "src": "CONGRESS", "ticker": "GL", "cik": "", "company": "GLOBE LIFE INC.", "company_raw": "Globe Life Inc. Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (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": "Capitol Hill trade: Sen. Alan Armstrong picks up GL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317736}, {"id": "0000320335-26-000228", "src": "INSIDERS", "ticker": "GL", "cik": "320335", "company": "GLOBE LIFE INC.", "company_raw": "GLOBE LIFE INC.", "who": "Robert Edward Hensley", "who_key": "Hensley Robert Edward", "role": "EVP & Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 372620.34810000006, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "Top exec sells $373K of GL", "source_url": "https://www.sec.gov/Archives/edgar/data/1872419/000032033526000228/0000320335-26-000228-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353736}, {"id": "HOUSE-2025-20030891-T272", "src": "CONGRESS", "ticker": "GL", "cik": "", "company": "GLOBE LIFE INC.", "company_raw": "Charles Schwab Brokerage Account 924\nSP Globe Life Inc. Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain trims GL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-07-10", "timestamp": "2025-07-10", "mins": 692136}, {"id": "HOUSE-2025-20030891-T273", "src": "CONGRESS", "ticker": "GL", "cik": "", "company": "GLOBE LIFE INC.", "company_raw": "Charles Schwab Brokerage Account 924\nSP Globe Life Inc. Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain buys GL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725256}, {"id": "SENATE-c3b580a2779a433c9a88ba54cf9a41ac-0", "src": "CONGRESS", "ticker": "GL", "cik": "", "company": "GLOBE LIFE INC.", "company_raw": "Globe Life Inc", "who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Susan M Collins trims GL ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/c3b580a2-779a-433c-9a88-ba54cf9a41ac/", "trade_date": "2024-08-05", "timestamp": "2024-08-05", "mins": 1180296}, {"id": "HOUSE-2023-20023816-T40", "src": "CONGRESS", "ticker": "GL", "cik": "", "company": "GLOBE LIFE INC.", "company_raw": "001 - $15,000\nF S: New\nS O: Morgan Stanley IRA - X141\nGlobe Life Inc.", "who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL22", "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. Lois Frankel sells GL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023816.pdf", "trade_date": "2023-09-08", "timestamp": "2023-09-08", "mins": 1658376}, {"id": "HOUSE-2023-20023194-T9", "src": "CONGRESS", "ticker": "GL", "cik": "", "company": "GLOBE LIFE INC.", "company_raw": "001 - $15,000\nF S: New\nS O: Morgan Stanley IRA - X141\nGlobe Life Inc.", "who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL22 \u00b7 partial", "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. Lois Frankel sells GL ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023194.pdf", "trade_date": "2023-06-02", "timestamp": "2023-06-02", "mins": 1799496}], "recent_buys": [], "institutional": [{"id": "13DG-0000914208-26-000121", "src": "13DG", "ticker": "GL", "cik": "320335", "company": "GLOBE LIFE INC.", "company_raw": "GLOBE LIFE INC.", "who": "Globe LIFE Inc.", "who_key": "GLOBE LIFE INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "GLOBE LIFE INC. takes a 5.1% passive stake in GL", "source_url": "https://www.sec.gov/Archives/edgar/data/320335/0000914208-26-000121-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260136}, {"id": "13DG-0002100119-26-000599", "src": "13DG", "ticker": "GL", "cik": "320335", "company": "GLOBE LIFE INC.", "company_raw": "GLOBE LIFE INC.", "who": "Globe LIFE Inc.", "who_key": "GLOBE LIFE INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "GLOBE LIFE INC. takes a 7.45% passive stake in GL", "source_url": "https://www.sec.gov/Archives/edgar/data/320335/0002100119-26-000599-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268776}, {"id": "13DG-0002100121-26-000381", "src": "13DG", "ticker": "GL", "cik": "320335", "company": "GLOBE LIFE INC.", "company_raw": "GLOBE LIFE INC.", "who": "Globe LIFE Inc.", "who_key": "GLOBE LIFE INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Life Insurance", "country": "United States", "headline": "GLOBE LIFE INC. crosses 5% of GL (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/320335/0002100121-26-000381-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270216}], "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": "Globe Life Inc. Common Stock", "new_value": "GLOBE LIFE INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000320335", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000320335", "applied": 1, "detected_at": "2026-10-24T19:05:09.023610"}]}, "key_people": [{"who": "James Matthew Darden", "who_key": "Darden James Matthew", "role": "Co-Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 9121637.879999999, "net": -9121637.879999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9121637.879999999, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624335/000032033526000214/0000320335-26-000214-index.htm"}], "latest": {"action": "SELL", "amount": 9121637.879999999, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1624335/000032033526000214/0000320335-26-000214-index.htm"}}, {"who": "Thomas Peter Kalmbach", "who_key": "Kalmbach Thomas Peter", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4580563.8671, "net": -4580563.8671, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4580563.8671, "date": "2026-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320335/000032033526000206/0000320335-26-000206-index.htm"}], "latest": {"action": "SELL", "amount": 4580563.8671, "date": "2026-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/320335/000032033526000206/0000320335-26-000206-index.htm"}}, {"who": "Robert Brian Mitchell", "who_key": "MITCHELL ROBERT BRIAN", "role": "EVP, General Counsel and CRO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 4216848.0164, "net": -4216848.0164, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4216848.0164, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1548492/000032033526000220/0000320335-26-000220-index.htm"}], "latest": {"action": "SELL", "amount": 4216848.0164, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1548492/000032033526000220/0000320335-26-000220-index.htm"}}, {"who": "Michael Clay Majors", "who_key": "MAJORS MICHAEL CLAY", "role": "EVP - Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2220900.0143, "net": -2220900.0143, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2220900.0143, "date": "2026-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1426922/000032033526000226/0000320335-26-000226-index.htm"}], "latest": {"action": "SELL", "amount": 2220900.0143, "date": "2026-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1426922/000032033526000226/0000320335-26-000226-index.htm"}}, {"who": "Robert Edward Hensley", "who_key": "Hensley Robert Edward", "role": "EVP & Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 372620.34810000006, "net": -372620.34810000006, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 372620.34810000006, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1872419/000032033526000228/0000320335-26-000228-index.htm"}], "latest": {"action": "SELL", "amount": 372620.34810000006, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1872419/000032033526000228/0000320335-26-000228-index.htm"}}, {"who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2024-08-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c3b580a2-779a-433c-9a88-ba54cf9a41ac/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2024-08-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c3b580a2-779a-433c-9a88-ba54cf9a41ac/"}}, {"who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL22", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-09-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023816.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-06-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023194.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-09-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023816.pdf"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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": "2025-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}}], "activity": [{"date": "2026-08-07", "net": -4216848.0164}, {"date": "2026-10-23", "net": -2220900.0143}], "announcements": [{"form": "4/A", "date": "2026-10-27", "title": "AMENDED STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000320335-26-000228", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000320335-26-000226", "price_sensitive": false}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001654954-26-009143", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-21", "title": "8-K (Q3 2026 EARNINGS RELEASE)", "accession": "0000320335-26-000224", "price_sensitive": true}, {"form": "4", "date": "2026-09-23", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000320335-26-000222", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0001654954-26-008516", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001654954-26-007582", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000320335-26-000220", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "8-K (DIRECTOR RETIREMENT)", "accession": "0000320335-26-000218", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-05", "title": "10-Q (Q2 2026)", "accession": "0000320335-26-000216", "price_sensitive": true}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001654954-26-007301", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000320335-26-000214", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-03", "title": "Institutional holdings (13F)", "accession": "0000320335-26-000212", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000320335-26-000210", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000320335-26-000208", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000320335-26-000206", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001654954-26-006973", "price_sensitive": false}, {"form": "144", "date": "2026-07-27", "title": "Notice of proposed sale", "accession": "0001654954-26-006917", "price_sensitive": false}, {"form": "144", "date": "2026-07-24", "title": "Notice of proposed sale", "accession": "0001654954-26-006857", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-22", "title": "8-K (Q2 2026 EARNINGS RELEASE)", "accession": "0000320335-26-000203", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000320335-26-000201", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001654954-26-006331", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "8-K (2026 CREDIT AGREEMENT_TERM LOAN)", "accession": "0000320335-26-000198", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-26", "title": "11-K (FY 2025)_AIL", "accession": "0000320335-26-000196", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-26", "title": "11-K (FY 2025)_GL", "accession": "0000320335-26-000194", "price_sensitive": false}], "performance": {"ticker": "GL", "has_prices": true, "summary": {"n": 2, "avg": 0.45019819679258255, "win_rate": 1.0, "best": 0.5396532953688971, "worst": 0.36074309821626804, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 135.11, "return": 0.36074309821626804}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 119.41, "return": 0.5396532953688971}]}, "price_series": [{"date": "2016-08-08", "close": 61.94, "volume": 528649.0}, {"date": "2016-08-09", "close": 62.11, "volume": 366872.0}, {"date": "2016-08-10", "close": 62.03, "volume": 374690.0}, {"date": "2016-08-11", "close": 61.95, "volume": 545009.0}, {"date": "2016-08-12", "close": 61.1, "volume": 644018.0}, {"date": "2016-08-15", "close": 62.21, "volume": 658875.0}, {"date": "2016-08-16", "close": 62.03, "volume": 412181.0}, {"date": "2016-08-17", "close": 62.4, "volume": 462654.0}, {"date": "2016-08-18", "close": 62.53, "volume": 357770.0}, {"date": "2016-08-19", "close": 62.9, "volume": 528346.0}, {"date": "2016-08-22", "close": 62.72, "volume": 270478.0}, {"date": "2016-08-23", "close": 62.97, "volume": 282453.0}, {"date": "2016-08-24", "close": 63.4, "volume": 437684.0}, {"date": "2016-08-25", "close": 63.8, "volume": 328252.0}, {"date": "2016-08-26", "close": 63.44, "volume": 660231.0}, {"date": "2016-08-29", "close": 64.01, "volume": 436711.0}, {"date": "2016-08-30", "close": 64.55, "volume": 376631.0}, {"date": "2016-08-31", "close": 64.68, "volume": 464386.0}, {"date": "2016-09-01", "close": 64.64, "volume": 483035.0}, {"date": "2016-09-02", "close": 65.08, "volume": 403680.0}, {"date": "2016-09-06", "close": 65.05, "volume": 368028.0}, {"date": "2016-09-07", "close": 64.84, "volume": 451828.0}, {"date": "2016-09-08", "close": 64.85, "volume": 334234.0}, {"date": "2016-09-09", "close": 64.37, "volume": 643340.0}, {"date": "2016-09-12", "close": 64.71, "volume": 769181.0}, {"date": "2016-09-13", "close": 64.42, "volume": 579371.0}, {"date": "2016-09-14", "close": 64.44, "volume": 392995.0}, {"date": "2016-09-15", "close": 64.75, "volume": 455378.0}, {"date": "2016-09-16", "close": 63.84, "volume": 884420.0}, {"date": "2016-09-19", "close": 64.07, "volume": 490929.0}, {"date": "2016-09-20", "close": 64.37, "volume": 429104.0}, {"date": "2016-09-21", "close": 65.21, "volume": 316365.0}, {"date": "2016-09-22", "close": 64.86, "volume": 425807.0}, {"date": "2016-09-23", "close": 63.85, "volume": 523174.0}, {"date": "2016-09-26", "close": 63.2, "volume": 417601.0}, {"date": "2016-09-27", "close": 63.48, "volume": 477765.0}, {"date": "2016-09-28", "close": 63.93, "volume": 381442.0}, {"date": "2016-09-29", "close": 63.23, "volume": 373869.0}, {"date": "2016-09-30", "close": 63.89, "volume": 585430.0}, {"date": "2016-10-03", "close": 63.77, "volume": 477247.0}, {"date": "2016-10-04", "close": 63.9, "volume": 416785.0}, {"date": "2016-10-05", "close": 64.72, "volume": 632135.0}, {"date": "2016-10-06", "close": 64.38, "volume": 591042.0}, {"date": "2016-10-07", "close": 64.38, "volume": 370165.0}, {"date": "2016-10-10", "close": 64.82, "volume": 387632.0}, {"date": "2016-10-11", "close": 64.21, "volume": 474303.0}, {"date": "2016-10-12", "close": 64.39, "volume": 576851.0}, {"date": "2016-10-13", "close": 63.62, "volume": 395293.0}, {"date": "2016-10-14", "close": 63.74, "volume": 651059.0}, {"date": "2016-10-17", "close": 63.73, "volume": 438588.0}, {"date": "2016-10-18", "close": 64.31, "volume": 448771.0}, {"date": "2016-10-19", "close": 64.42, "volume": 343308.0}, {"date": "2016-10-20", "close": 63.89, "volume": 234183.0}, {"date": "2016-10-21", "close": 63.48, "volume": 265990.0}, {"date": "2016-10-24", "close": 63.66, "volume": 281822.0}, {"date": "2016-10-25", "close": 63.19, "volume": 456336.0}, {"date": "2016-10-26", "close": 63.17, "volume": 369317.0}, {"date": "2016-10-27", "close": 63.34, "volume": 643705.0}, {"date": "2016-10-28", "close": 63.37, "volume": 493658.0}, {"date": "2016-10-31", "close": 63.41, "volume": 907038.0}, {"date": "2016-11-01", "close": 63.33, "volume": 536598.0}, {"date": "2016-11-02", "close": 63.31, "volume": 414401.0}, {"date": "2016-11-03", "close": 63.81, "volume": 413072.0}, {"date": "2016-11-04", "close": 63.65, "volume": 513244.0}, {"date": "2016-11-07", "close": 64.9, "volume": 537786.0}, {"date": "2016-11-08", "close": 65.43, "volume": 390330.0}, {"date": "2016-11-09", "close": 67.54, "volume": 1013693.0}, {"date": "2016-11-10", "close": 69.59, "volume": 887197.0}, {"date": "2016-11-11", "close": 70.02, "volume": 607512.0}, {"date": "2016-11-14", "close": 70.81, "volume": 596496.0}, {"date": "2016-11-15", "close": 69.99, "volume": 779702.0}, {"date": "2016-11-16", "close": 69.2, "volume": 553751.0}, {"date": "2016-11-17", "close": 70.16, "volume": 488498.0}, {"date": "2016-11-18", "close": 70.06, "volume": 842354.0}, {"date": "2016-11-21", "close": 70.38, "volume": 370835.0}, {"date": "2016-11-22", "close": 70.67, "volume": 448773.0}, {"date": "2016-11-23", "close": 70.92, "volume": 599042.0}, {"date": "2016-11-25", "close": 71.1, "volume": 144578.0}, {"date": "2016-11-28", "close": 69.59, "volume": 864717.0}, {"date": "2016-11-29", "close": 69.67, "volume": 660198.0}, {"date": "2016-11-30", "close": 70.09, "volume": 767566.0}, {"date": "2016-12-01", "close": 71.36, "volume": 532359.0}, {"date": "2016-12-02", "close": 70.98, "volume": 441864.0}, {"date": "2016-12-05", "close": 71.53, "volume": 610586.0}, {"date": "2016-12-06", "close": 72.29, "volume": 603492.0}, {"date": "2016-12-07", "close": 73.29, "volume": 682084.0}, {"date": "2016-12-08", "close": 74.0, "volume": 502712.0}, {"date": "2016-12-09", "close": 73.69, "volume": 524345.0}, {"date": "2016-12-12", "close": 73.03, "volume": 574302.0}, {"date": "2016-12-13", "close": 73.48, "volume": 376705.0}, {"date": "2016-12-14", "close": 73.45, "volume": 687434.0}, {"date": "2016-12-15", "close": 73.74, "volume": 420092.0}, {"date": "2016-12-16", "close": 73.35, "volume": 1076692.0}, {"date": "2016-12-19", "close": 74.34, "volume": 837352.0}, {"date": "2016-12-20", "close": 74.8, "volume": 461362.0}, {"date": "2016-12-21", "close": 74.83, "volume": 314677.0}, {"date": "2016-12-22", "close": 74.62, "volume": 390745.0}, {"date": "2016-12-23", "close": 74.27, "volume": 242461.0}, {"date": "2016-12-27", "close": 74.49, "volume": 349287.0}, {"date": "2016-12-28", "close": 73.88, "volume": 413339.0}, {"date": "2016-12-29", "close": 73.63, "volume": 257552.0}, {"date": "2016-12-30", "close": 73.76, "volume": 289565.0}, {"date": "2017-01-03", "close": 73.92, "volume": 551670.0}, {"date": "2017-01-04", "close": 74.65, "volume": 462726.0}, {"date": "2017-01-05", "close": 74.19, "volume": 427902.0}, {"date": "2017-01-06", "close": 74.59, "volume": 329578.0}, {"date": "2017-01-09", "close": 73.91, "volume": 526334.0}, {"date": "2017-01-10", "close": 74.01, "volume": 529053.0}, {"date": "2017-01-11", "close": 73.75, "volume": 861407.0}, {"date": "2017-01-12", "close": 73.4, "volume": 478172.0}, {"date": "2017-01-13", "close": 73.88, "volume": 311243.0}, {"date": "2017-01-17", "close": 73.0, "volume": 380337.0}, {"date": "2017-01-18", "close": 73.81, "volume": 423852.0}, {"date": "2017-01-19", "close": 73.62, "volume": 356819.0}, {"date": "2017-01-20", "close": 73.99, "volume": 369984.0}, {"date": "2017-01-23", "close": 73.59, "volume": 311660.0}, {"date": "2017-01-24", "close": 74.26, "volume": 359461.0}, {"date": "2017-01-25", "close": 74.69, "volume": 441516.0}, {"date": "2017-01-26", "close": 74.86, "volume": 388680.0}, {"date": "2017-01-27", "close": 74.55, "volume": 269529.0}, {"date": "2017-01-30", "close": 74.05, "volume": 259026.0}, {"date": "2017-01-31", "close": 73.54, "volume": 500638.0}, {"date": "2017-02-01", "close": 73.54, "volume": 398828.0}, {"date": "2017-02-02", "close": 73.66, "volume": 443290.0}, {"date": "2017-02-03", "close": 74.25, "volume": 493270.0}, {"date": "2017-02-06", "close": 74.39, "volume": 408006.0}, {"date": "2017-02-07", "close": 74.18, "volume": 333688.0}, {"date": "2017-02-08", "close": 73.83, "volume": 668878.0}, {"date": "2017-02-09", "close": 74.45, "volume": 565738.0}, {"date": "2017-02-10", "close": 74.92, "volume": 437934.0}, {"date": "2017-02-13", "close": 75.86, "volume": 381847.0}, {"date": "2017-02-14", "close": 76.17, "volume": 336447.0}, {"date": "2017-02-15", "close": 76.99, "volume": 328873.0}, {"date": "2017-02-16", "close": 77.42, "volume": 411393.0}, {"date": "2017-02-17", "close": 77.12, "volume": 452478.0}, {"date": "2017-02-21", "close": 77.26, "volume": 408997.0}, {"date": "2017-02-22", "close": 77.51, "volume": 387982.0}, {"date": "2017-02-23", "close": 77.56, "volume": 273901.0}, {"date": "2017-02-24", "close": 77.55, "volume": 447712.0}, {"date": "2017-02-27", "close": 77.47, "volume": 341960.0}, {"date": "2017-02-28", "close": 77.53, "volume": 558417.0}, {"date": "2017-03-01", "close": 78.7, "volume": 753183.0}, {"date": "2017-03-02", "close": 77.88, "volume": 452202.0}, {"date": "2017-03-03", "close": 78.19, "volume": 503932.0}, {"date": "2017-03-06", "close": 77.92, "volume": 319558.0}, {"date": "2017-03-07", "close": 78.03, "volume": 367259.0}, {"date": "2017-03-08", "close": 77.59, "volume": 464413.0}, {"date": "2017-03-09", "close": 78.21, "volume": 499886.0}, {"date": "2017-03-10", "close": 78.34, "volume": 365497.0}, {"date": "2017-03-13", "close": 78.38, "volume": 350884.0}, {"date": "2017-03-14", "close": 78.41, "volume": 378716.0}, {"date": "2017-03-15", "close": 78.63, "volume": 375979.0}, {"date": "2017-03-16", "close": 78.71, "volume": 384133.0}, {"date": "2017-03-17", "close": 78.63, "volume": 766936.0}, {"date": "2017-03-20", "close": 78.42, "volume": 444780.0}, {"date": "2017-03-21", "close": 76.57, "volume": 636445.0}, {"date": "2017-03-22", "close": 76.48, "volume": 670002.0}, {"date": "2017-03-23", "close": 76.56, "volume": 593643.0}, {"date": "2017-03-24", "close": 76.59, "volume": 358643.0}, {"date": "2017-03-27", "close": 76.34, "volume": 365695.0}, {"date": "2017-03-28", "close": 76.92, "volume": 469188.0}, {"date": "2017-03-29", "close": 76.24, "volume": 573568.0}, {"date": "2017-03-30", "close": 77.17, "volume": 431351.0}, {"date": "2017-03-31", "close": 77.04, "volume": 550466.0}, {"date": "2017-04-03", "close": 76.66, "volume": 454490.0}, {"date": "2017-04-04", "close": 76.82, "volume": 355574.0}, {"date": "2017-04-05", "close": 76.03, "volume": 339469.0}, {"date": "2017-04-06", "close": 76.26, "volume": 447747.0}, {"date": "2017-04-07", "close": 76.16, "volume": 382027.0}, {"date": "2017-04-10", "close": 76.09, "volume": 367680.0}, {"date": "2017-04-11", "close": 76.23, "volume": 493333.0}, {"date": "2017-04-12", "close": 75.39, "volume": 328647.0}, {"date": "2017-04-13", "close": 74.48, "volume": 474348.0}, {"date": "2017-04-17", "close": 75.55, "volume": 535780.0}, {"date": "2017-04-18", "close": 75.0, "volume": 351420.0}, {"date": "2017-04-19", "close": 74.76, "volume": 622295.0}, {"date": "2017-04-20", "close": 76.0, "volume": 853987.0}, {"date": "2017-04-21", "close": 76.33, "volume": 748392.0}, {"date": "2017-04-24", "close": 77.28, "volume": 798717.0}, {"date": "2017-04-25", "close": 77.27, "volume": 544061.0}, {"date": "2017-04-26", "close": 77.07, "volume": 583393.0}, {"date": "2017-04-27", "close": 77.43, "volume": 811936.0}, {"date": "2017-04-28", "close": 76.71, "volume": 412897.0}, {"date": "2017-05-01", "close": 76.9, "volume": 382031.0}, {"date": "2017-05-02", "close": 76.76, "volume": 375394.0}, {"date": "2017-05-03", "close": 76.88, "volume": 361859.0}, {"date": "2017-05-04", "close": 76.71, "volume": 601775.0}, {"date": "2017-05-05", "close": 76.83, "volume": 332395.0}, {"date": "2017-05-08", "close": 76.62, "volume": 252172.0}, {"date": "2017-05-09", "close": 76.04, "volume": 357574.0}, {"date": "2017-05-10", "close": 76.12, "volume": 541150.0}, {"date": "2017-05-11", "close": 75.58, "volume": 473370.0}, {"date": "2017-05-12", "close": 75.24, "volume": 417037.0}, {"date": "2017-05-15", "close": 76.02, "volume": 470012.0}, {"date": "2017-05-16", "close": 75.64, "volume": 518788.0}, {"date": "2017-05-17", "close": 74.11, "volume": 492193.0}, {"date": "2017-05-18", "close": 74.57, "volume": 523426.0}, {"date": "2017-05-19", "close": 74.37, "volume": 814212.0}, {"date": "2017-05-22", "close": 74.75, "volume": 382522.0}, {"date": "2017-05-23", "close": 75.06, "volume": 262368.0}, {"date": "2017-05-24", "close": 74.76, "volume": 345192.0}, {"date": "2017-05-25", "close": 75.65, "volume": 365558.0}, {"date": "2017-05-26", "close": 75.23, "volume": 230934.0}, {"date": "2017-05-30", "close": 75.27, "volume": 247662.0}, {"date": "2017-05-31", "close": 75.5, "volume": 1007106.0}, {"date": "2017-06-01", "close": 76.59, "volume": 444709.0}, {"date": "2017-06-02", "close": 76.47, "volume": 374632.0}, {"date": "2017-06-05", "close": 75.86, "volume": 361732.0}, {"date": "2017-06-06", "close": 74.8, "volume": 563413.0}, {"date": "2017-06-07", "close": 74.71, "volume": 467663.0}, {"date": "2017-06-08", "close": 75.29, "volume": 618792.0}, {"date": "2017-06-09", "close": 76.76, "volume": 462415.0}, {"date": "2017-06-12", "close": 76.63, "volume": 374686.0}, {"date": "2017-06-13", "close": 76.96, "volume": 276022.0}, {"date": "2017-06-14", "close": 76.94, "volume": 277297.0}, {"date": "2017-06-15", "close": 76.99, "volume": 353346.0}, {"date": "2017-06-16", "close": 77.24, "volume": 904655.0}, {"date": "2017-06-19", "close": 77.77, "volume": 473390.0}, {"date": "2017-06-20", "close": 77.21, "volume": 529149.0}, {"date": "2017-06-21", "close": 76.14, "volume": 408069.0}, {"date": "2017-06-22", "close": 75.64, "volume": 438378.0}, {"date": "2017-06-23", "close": 75.68, "volume": 827505.0}, {"date": "2017-06-26", "close": 75.96, "volume": 599342.0}, {"date": "2017-06-27", "close": 75.67, "volume": 479066.0}, {"date": "2017-06-28", "close": 76.81, "volume": 852030.0}, {"date": "2017-06-29", "close": 76.32, "volume": 518472.0}, {"date": "2017-06-30", "close": 76.5, "volume": 666612.0}, {"date": "2017-07-03", "close": 77.25, "volume": 284529.0}, {"date": "2017-07-05", "close": 76.8, "volume": 457097.0}, {"date": "2017-07-06", "close": 76.73, "volume": 622539.0}, {"date": "2017-07-07", "close": 77.64, "volume": 336722.0}, {"date": "2017-07-10", "close": 77.86, "volume": 414896.0}, {"date": "2017-07-11", "close": 77.45, "volume": 291518.0}, {"date": "2017-07-12", "close": 77.8, "volume": 241315.0}, {"date": "2017-07-13", "close": 78.23, "volume": 254641.0}, {"date": "2017-07-14", "close": 78.15, "volume": 238734.0}, {"date": "2017-07-17", "close": 78.37, "volume": 291706.0}, {"date": "2017-07-18", "close": 78.09, "volume": 543643.0}, {"date": "2017-07-19", "close": 78.21, "volume": 329593.0}, {"date": "2017-07-20", "close": 78.24, "volume": 209476.0}, {"date": "2017-07-21", "close": 78.32, "volume": 333457.0}, {"date": "2017-07-24", "close": 78.49, "volume": 216925.0}, {"date": "2017-07-25", "close": 78.79, "volume": 404807.0}, {"date": "2017-07-26", "close": 77.96, "volume": 248541.0}, {"date": "2017-07-27", "close": 78.8, "volume": 540499.0}, {"date": "2017-07-28", "close": 78.89, "volume": 499065.0}, {"date": "2017-07-31", "close": 78.97, "volume": 374245.0}, {"date": "2017-08-01", "close": 79.12, "volume": 527575.0}, {"date": "2017-08-02", "close": 78.93, "volume": 440374.0}, {"date": "2017-08-03", "close": 78.84, "volume": 336697.0}, {"date": "2017-08-04", "close": 79.07, "volume": 213521.0}, {"date": "2017-08-07", "close": 78.98, "volume": 288065.0}, {"date": "2017-08-08", "close": 79.27, "volume": 394277.0}, {"date": "2017-08-09", "close": 79.23, "volume": 541224.0}, {"date": "2017-08-10", "close": 78.45, "volume": 556774.0}, {"date": "2017-08-11", "close": 78.16, "volume": 358671.0}, {"date": "2017-08-14", "close": 78.77, "volume": 287325.0}, {"date": "2017-08-15", "close": 78.86, "volume": 378980.0}, {"date": "2017-08-16", "close": 78.75, "volume": 351257.0}, {"date": "2017-08-17", "close": 76.85, "volume": 513084.0}, {"date": "2017-08-18", "close": 76.61, "volume": 491037.0}, {"date": "2017-08-21", "close": 76.52, "volume": 389463.0}, {"date": "2017-08-22", "close": 77.43, "volume": 351964.0}, {"date": "2017-08-23", "close": 77.3, "volume": 304465.0}, {"date": "2017-08-24", "close": 77.1, "volume": 255067.0}, {"date": "2017-08-25", "close": 77.7, "volume": 279473.0}, {"date": "2017-08-28", "close": 77.21, "volume": 357304.0}, {"date": "2017-08-29", "close": 76.81, "volume": 320378.0}, {"date": "2017-08-30", "close": 76.94, "volume": 219783.0}, {"date": "2017-08-31", "close": 76.97, "volume": 517690.0}, {"date": "2017-09-01", "close": 77.52, "volume": 365067.0}, {"date": "2017-09-05", "close": 75.87, "volume": 425884.0}, {"date": "2017-09-06", "close": 76.05, "volume": 431343.0}, {"date": "2017-09-07", "close": 74.68, "volume": 404076.0}, {"date": "2017-09-08", "close": 76.07, "volume": 458654.0}, {"date": "2017-09-11", "close": 76.84, "volume": 403018.0}, {"date": "2017-09-12", "close": 77.78, "volume": 257670.0}, {"date": "2017-09-13", "close": 77.16, "volume": 370252.0}, {"date": "2017-09-14", "close": 76.93, "volume": 345288.0}, {"date": "2017-09-15", "close": 77.22, "volume": 623403.0}, {"date": "2017-09-18", "close": 77.53, "volume": 273272.0}, {"date": "2017-09-19", "close": 77.89, "volume": 386423.0}, {"date": "2017-09-20", "close": 78.62, "volume": 369561.0}, {"date": "2017-09-21", "close": 78.65, "volume": 329170.0}, {"date": "2017-09-22", "close": 78.64, "volume": 244760.0}, {"date": "2017-09-25", "close": 78.92, "volume": 610981.0}, {"date": "2017-09-26", "close": 78.87, "volume": 420541.0}, {"date": "2017-09-27", "close": 79.84, "volume": 432453.0}, {"date": "2017-09-28", "close": 79.74, "volume": 274066.0}, {"date": "2017-09-29", "close": 80.09, "volume": 489049.0}, {"date": "2017-10-02", "close": 80.33, "volume": 361475.0}, {"date": "2017-10-03", "close": 80.41, "volume": 244472.0}, {"date": "2017-10-04", "close": 80.32, "volume": 263359.0}, {"date": "2017-10-05", "close": 80.81, "volume": 218092.0}, {"date": "2017-10-06", "close": 80.81, "volume": 371872.0}, {"date": "2017-10-09", "close": 80.53, "volume": 240677.0}, {"date": "2017-10-10", "close": 80.93, "volume": 359781.0}, {"date": "2017-10-11", "close": 81.1, "volume": 350321.0}, {"date": "2017-10-12", "close": 81.53, "volume": 404746.0}, {"date": "2017-10-13", "close": 81.61, "volume": 304220.0}, {"date": "2017-10-16", "close": 82.05, "volume": 225210.0}, {"date": "2017-10-17", "close": 81.89, "volume": 372417.0}, {"date": "2017-10-18", "close": 82.16, "volume": 306053.0}, {"date": "2017-10-19", "close": 82.53, "volume": 225800.0}, {"date": "2017-10-20", "close": 83.12, "volume": 459829.0}, {"date": "2017-10-23", "close": 83.7, "volume": 394202.0}, {"date": "2017-10-24", "close": 83.88, "volume": 382525.0}, {"date": "2017-10-25", "close": 84.58, "volume": 729531.0}, {"date": "2017-10-26", "close": 85.08, "volume": 880548.0}, {"date": "2017-10-27", "close": 84.96, "volume": 441985.0}, {"date": "2017-10-30", "close": 84.52, "volume": 399699.0}, {"date": "2017-10-31", "close": 84.13, "volume": 390504.0}, {"date": "2017-11-01", "close": 84.76, "volume": 376386.0}, {"date": "2017-11-02", "close": 85.54, "volume": 425598.0}, {"date": "2017-11-03", "close": 85.42, "volume": 558778.0}, {"date": "2017-11-06", "close": 85.68, "volume": 468457.0}, {"date": "2017-11-07", "close": 85.18, "volume": 431138.0}, {"date": "2017-11-08", "close": 85.24, "volume": 521066.0}, {"date": "2017-11-09", "close": 84.5, "volume": 473983.0}, {"date": "2017-11-10", "close": 84.26, "volume": 527566.0}, {"date": "2017-11-13", "close": 84.69, "volume": 441037.0}, {"date": "2017-11-14", "close": 85.18, "volume": 558239.0}, {"date": "2017-11-15", "close": 85.37, "volume": 649310.0}, {"date": "2017-11-16", "close": 85.01, "volume": 472821.0}, {"date": "2017-11-17", "close": 85.44, "volume": 517038.0}, {"date": "2017-11-20", "close": 85.08, "volume": 420350.0}, {"date": "2017-11-21", "close": 85.27, "volume": 469124.0}, {"date": "2017-11-22", "close": 85.17, "volume": 279748.0}, {"date": "2017-11-24", "close": 85.16, "volume": 173616.0}, {"date": "2017-11-27", "close": 85.74, "volume": 364897.0}, {"date": "2017-11-28", "close": 87.53, "volume": 724390.0}, {"date": "2017-11-29", "close": 89.09, "volume": 455998.0}, {"date": "2017-11-30", "close": 88.85, "volume": 932294.0}, {"date": "2017-12-01", "close": 88.53, "volume": 600870.0}, {"date": "2017-12-04", "close": 89.4, "volume": 702617.0}, {"date": "2017-12-05", "close": 89.0, "volume": 531290.0}, {"date": "2017-12-06", "close": 89.03, "volume": 466834.0}, {"date": "2017-12-07", "close": 89.17, "volume": 290518.0}, {"date": "2017-12-08", "close": 89.95, "volume": 403248.0}, {"date": "2017-12-11", "close": 89.63, "volume": 454806.0}, {"date": "2017-12-12", "close": 89.77, "volume": 511252.0}, {"date": "2017-12-13", "close": 89.31, "volume": 591483.0}, {"date": "2017-12-14", "close": 88.86, "volume": 468629.0}, {"date": "2017-12-15", "close": 89.61, "volume": 991492.0}, {"date": "2017-12-18", "close": 89.87, "volume": 572092.0}, {"date": "2017-12-19", "close": 90.14, "volume": 716260.0}, {"date": "2017-12-20", "close": 90.42, "volume": 644463.0}, {"date": "2017-12-21", "close": 90.51, "volume": 628753.0}, {"date": "2017-12-22", "close": 90.69, "volume": 352155.0}, {"date": "2017-12-26", "close": 90.63, "volume": 169541.0}, {"date": "2017-12-27", "close": 90.69, "volume": 247313.0}, {"date": "2017-12-28", "close": 91.16, "volume": 274621.0}, {"date": "2017-12-29", "close": 90.71, "volume": 279574.0}, {"date": "2018-01-02", "close": 90.21, "volume": 515492.0}, {"date": "2018-01-03", "close": 90.47, "volume": 460197.0}, {"date": "2018-01-04", "close": 90.7, "volume": 465116.0}, {"date": "2018-01-05", "close": 91.06, "volume": 749609.0}, {"date": "2018-01-08", "close": 91.33, "volume": 426537.0}, {"date": "2018-01-09", "close": 92.07, "volume": 478336.0}, {"date": "2018-01-10", "close": 92.76, "volume": 367635.0}, {"date": "2018-01-11", "close": 92.86, "volume": 622051.0}, {"date": "2018-01-12", "close": 92.25, "volume": 727661.0}, {"date": "2018-01-16", "close": 91.42, "volume": 689410.0}, {"date": "2018-01-17", "close": 92.03, "volume": 550848.0}, {"date": "2018-01-18", "close": 91.66, "volume": 531005.0}, {"date": "2018-01-19", "close": 92.15, "volume": 507812.0}, {"date": "2018-01-22", "close": 92.78, "volume": 392054.0}, {"date": "2018-01-23", "close": 92.77, "volume": 310901.0}, {"date": "2018-01-24", "close": 93.07, "volume": 495005.0}, {"date": "2018-01-25", "close": 92.71, "volume": 278340.0}, {"date": "2018-01-26", "close": 93.32, "volume": 534830.0}, {"date": "2018-01-29", "close": 92.34, "volume": 529487.0}, {"date": "2018-01-30", "close": 91.33, "volume": 593182.0}, {"date": "2018-01-31", "close": 90.85, "volume": 853837.0}, {"date": "2018-02-01", "close": 90.74, "volume": 995593.0}, {"date": "2018-02-02", "close": 88.21, "volume": 794921.0}, {"date": "2018-02-05", "close": 83.96, "volume": 1351192.0}, {"date": "2018-02-06", "close": 83.42, "volume": 1343946.0}, {"date": "2018-02-07", "close": 83.28, "volume": 960738.0}, {"date": "2018-02-08", "close": 80.52, "volume": 1038573.0}, {"date": "2018-02-09", "close": 82.64, "volume": 1226463.0}, {"date": "2018-02-12", "close": 83.53, "volume": 963903.0}, {"date": "2018-02-13", "close": 84.04, "volume": 619468.0}, {"date": "2018-02-14", "close": 86.3, "volume": 772279.0}, {"date": "2018-02-15", "close": 86.12, "volume": 518719.0}, {"date": "2018-02-16", "close": 86.65, "volume": 695344.0}, {"date": "2018-02-20", "close": 86.38, "volume": 600566.0}, {"date": "2018-02-21", "close": 86.17, "volume": 565192.0}, {"date": "2018-02-22", "close": 85.64, "volume": 676453.0}, {"date": "2018-02-23", "close": 86.51, "volume": 350284.0}, {"date": "2018-02-26", "close": 87.6, "volume": 428132.0}, {"date": "2018-02-27", "close": 86.99, "volume": 510709.0}, {"date": "2018-02-28", "close": 85.37, "volume": 507602.0}, {"date": "2018-03-01", "close": 83.17, "volume": 816350.0}, {"date": "2018-03-02", "close": 82.96, "volume": 831545.0}, {"date": "2018-03-05", "close": 84.11, "volume": 794142.0}, {"date": "2018-03-06", "close": 84.72, "volume": 686634.0}, {"date": "2018-03-07", "close": 84.84, "volume": 491767.0}, {"date": "2018-03-08", "close": 85.62, "volume": 593967.0}, {"date": "2018-03-09", "close": 87.34, "volume": 572804.0}, {"date": "2018-03-12", "close": 87.02, "volume": 528761.0}, {"date": "2018-03-13", "close": 86.38, "volume": 625500.0}, {"date": "2018-03-14", "close": 85.24, "volume": 488909.0}, {"date": "2018-03-15", "close": 85.54, "volume": 555969.0}, {"date": "2018-03-16", "close": 85.59, "volume": 1345553.0}, {"date": "2018-03-19", "close": 85.44, "volume": 703935.0}, {"date": "2018-03-20", "close": 86.03, "volume": 475602.0}, {"date": "2018-03-21", "close": 86.06, "volume": 636699.0}, {"date": "2018-03-22", "close": 83.83, "volume": 535841.0}, {"date": "2018-03-23", "close": 80.91, "volume": 551278.0}, {"date": "2018-03-26", "close": 84.12, "volume": 807195.0}, {"date": "2018-03-27", "close": 83.17, "volume": 670740.0}, {"date": "2018-03-28", "close": 83.7, "volume": 651108.0}, {"date": "2018-03-29", "close": 84.17, "volume": 627987.0}, {"date": "2018-04-02", "close": 82.2, "volume": 600628.0}, {"date": "2018-04-03", "close": 83.58, "volume": 708365.0}, {"date": "2018-04-04", "close": 84.59, "volume": 724523.0}, {"date": "2018-04-05", "close": 84.96, "volume": 806089.0}, {"date": "2018-04-06", "close": 82.98, "volume": 782615.0}, {"date": "2018-04-09", "close": 83.15, "volume": 379029.0}, {"date": "2018-04-10", "close": 84.17, "volume": 507335.0}, {"date": "2018-04-11", "close": 83.42, "volume": 469267.0}, {"date": "2018-04-12", "close": 84.23, "volume": 440117.0}, {"date": "2018-04-13", "close": 84.34, "volume": 655126.0}, {"date": "2018-04-16", "close": 85.09, "volume": 631988.0}, {"date": "2018-04-17", "close": 85.36, "volume": 684637.0}, {"date": "2018-04-18", "close": 85.71, "volume": 553860.0}, {"date": "2018-04-19", "close": 87.22, "volume": 602487.0}, {"date": "2018-04-20", "close": 87.18, "volume": 792054.0}, {"date": "2018-04-23", "close": 86.89, "volume": 531186.0}, {"date": "2018-04-24", "close": 86.12, "volume": 813872.0}, {"date": "2018-04-25", "close": 86.47, "volume": 409773.0}, {"date": "2018-04-26", "close": 86.77, "volume": 386607.0}, {"date": "2018-04-27", "close": 87.52, "volume": 367495.0}, {"date": "2018-04-30", "close": 86.74, "volume": 447786.0}, {"date": "2018-05-01", "close": 86.68, "volume": 292447.0}, {"date": "2018-05-02", "close": 84.87, "volume": 520176.0}, {"date": "2018-05-03", "close": 84.09, "volume": 446404.0}, {"date": "2018-05-04", "close": 85.46, "volume": 340184.0}, {"date": "2018-05-07", "close": 85.44, "volume": 438843.0}, {"date": "2018-05-08", "close": 85.04, "volume": 450556.0}, {"date": "2018-05-09", "close": 85.02, "volume": 412675.0}, {"date": "2018-05-10", "close": 85.38, "volume": 332572.0}, {"date": "2018-05-11", "close": 85.52, "volume": 242231.0}, {"date": "2018-05-14", "close": 84.75, "volume": 368562.0}, {"date": "2018-05-15", "close": 84.89, "volume": 511538.0}, {"date": "2018-05-16", "close": 85.3, "volume": 398963.0}, {"date": "2018-05-17", "close": 85.67, "volume": 327002.0}, {"date": "2018-05-18", "close": 85.64, "volume": 755205.0}, {"date": "2018-05-21", "close": 86.58, "volume": 510531.0}, {"date": "2018-05-22", "close": 86.99, "volume": 347625.0}, {"date": "2018-05-23", "close": 86.58, "volume": 412485.0}, {"date": "2018-05-24", "close": 86.21, "volume": 431017.0}, {"date": "2018-05-25", "close": 85.71, "volume": 328414.0}, {"date": "2018-05-29", "close": 83.13, "volume": 678379.0}, {"date": "2018-05-30", "close": 85.1, "volume": 718048.0}, {"date": "2018-05-31", "close": 84.83, "volume": 621041.0}, {"date": "2018-06-01", "close": 85.78, "volume": 493799.0}, {"date": "2018-06-04", "close": 85.18, "volume": 408416.0}, {"date": "2018-06-05", "close": 84.93, "volume": 655483.0}, {"date": "2018-06-06", "close": 85.52, "volume": 461244.0}, {"date": "2018-06-07", "close": 85.66, "volume": 474051.0}, {"date": "2018-06-08", "close": 86.24, "volume": 479281.0}, {"date": "2018-06-11", "close": 85.68, "volume": 295164.0}, {"date": "2018-06-12", "close": 84.62, "volume": 399674.0}, {"date": "2018-06-13", "close": 84.34, "volume": 871828.0}, {"date": "2018-06-14", "close": 84.2, "volume": 781703.0}, {"date": "2018-06-15", "close": 84.48, "volume": 1020035.0}, {"date": "2018-06-18", "close": 84.12, "volume": 660167.0}, {"date": "2018-06-19", "close": 84.27, "volume": 621370.0}, {"date": "2018-06-20", "close": 84.05, "volume": 816615.0}, {"date": "2018-06-21", "close": 83.7, "volume": 658213.0}, {"date": "2018-06-22", "close": 83.68, "volume": 1115985.0}, {"date": "2018-06-25", "close": 83.62, "volume": 448143.0}, {"date": "2018-06-26", "close": 83.02, "volume": 425290.0}, {"date": "2018-06-27", "close": 81.36, "volume": 376525.0}, {"date": "2018-06-28", "close": 81.15, "volume": 510592.0}, {"date": "2018-06-29", "close": 81.41, "volume": 607290.0}, {"date": "2018-07-02", "close": 81.91, "volume": 557054.0}, {"date": "2018-07-03", "close": 82.08, "volume": 373478.0}, {"date": "2018-07-05", "close": 82.29, "volume": 554577.0}, {"date": "2018-07-06", "close": 82.79, "volume": 441529.0}, {"date": "2018-07-09", "close": 84.86, "volume": 623711.0}, {"date": "2018-07-10", "close": 84.77, "volume": 499787.0}, {"date": "2018-07-11", "close": 83.79, "volume": 444116.0}, {"date": "2018-07-12", "close": 83.39, "volume": 353705.0}, {"date": "2018-07-13", "close": 83.43, "volume": 612952.0}, {"date": "2018-07-16", "close": 84.46, "volume": 483874.0}, {"date": "2018-07-17", "close": 84.56, "volume": 288762.0}, {"date": "2018-07-18", "close": 85.28, "volume": 445843.0}, {"date": "2018-07-19", "close": 83.97, "volume": 515918.0}, {"date": "2018-07-20", "close": 83.47, "volume": 347437.0}, {"date": "2018-07-23", "close": 84.35, "volume": 341675.0}, {"date": "2018-07-24", "close": 84.52, "volume": 458753.0}, {"date": "2018-07-25", "close": 83.87, "volume": 355080.0}, {"date": "2018-07-26", "close": 86.78, "volume": 928584.0}, {"date": "2018-07-27", "close": 87.73, "volume": 479340.0}, {"date": "2018-07-30", "close": 88.17, "volume": 498845.0}, {"date": "2018-07-31", "close": 88.07, "volume": 493754.0}, {"date": "2018-08-01", "close": 87.21, "volume": 406345.0}, {"date": "2018-08-02", "close": 86.38, "volume": 537899.0}, {"date": "2018-08-03", "close": 86.87, "volume": 344336.0}, {"date": "2018-08-06", "close": 87.27, "volume": 362774.0}, {"date": "2018-08-07", "close": 87.53, "volume": 228829.0}, {"date": "2018-08-08", "close": 88.02, "volume": 220799.0}, {"date": "2018-08-09", "close": 87.53, "volume": 239762.0}, {"date": "2018-08-10", "close": 86.61, "volume": 432143.0}, {"date": "2018-08-13", "close": 86.31, "volume": 254213.0}, {"date": "2018-08-14", "close": 87.1, "volume": 289958.0}, {"date": "2018-08-15", "close": 86.82, "volume": 292216.0}, {"date": "2018-08-16", "close": 87.96, "volume": 320489.0}, {"date": "2018-08-17", "close": 88.18, "volume": 495245.0}, {"date": "2018-08-20", "close": 88.35, "volume": 288834.0}, {"date": "2018-08-21", "close": 89.19, "volume": 306015.0}, {"date": "2018-08-22", "close": 88.77, "volume": 408492.0}, {"date": "2018-08-23", "close": 87.75, "volume": 267854.0}, {"date": "2018-08-24", "close": 88.42, "volume": 213834.0}, {"date": "2018-08-27", "close": 88.7, "volume": 548209.0}, {"date": "2018-08-28", "close": 88.25, "volume": 510653.0}, {"date": "2018-08-29", "close": 88.12, "volume": 366712.0}, {"date": "2018-08-30", "close": 87.71, "volume": 269777.0}, {"date": "2018-08-31", "close": 87.92, "volume": 376800.0}, {"date": "2018-09-04", "close": 88.23, "volume": 337692.0}, {"date": "2018-09-05", "close": 89.1, "volume": 398209.0}, {"date": "2018-09-06", "close": 88.61, "volume": 334478.0}, {"date": "2018-09-07", "close": 88.39, "volume": 399994.0}, {"date": "2018-09-10", "close": 84.46, "volume": 1285853.0}, {"date": "2018-09-11", "close": 84.86, "volume": 753612.0}, {"date": "2018-09-12", "close": 84.29, "volume": 378395.0}, {"date": "2018-09-13", "close": 85.13, "volume": 363179.0}, {"date": "2018-09-14", "close": 86.84, "volume": 409707.0}, {"date": "2018-09-17", "close": 85.77, "volume": 606539.0}, {"date": "2018-09-18", "close": 85.97, "volume": 560215.0}, {"date": "2018-09-19", "close": 87.17, "volume": 445518.0}, {"date": "2018-09-20", "close": 88.33, "volume": 513342.0}, {"date": "2018-09-21", "close": 88.89, "volume": 1096683.0}, {"date": "2018-09-24", "close": 88.09, "volume": 521197.0}, {"date": "2018-09-25", "close": 87.57, "volume": 484668.0}, {"date": "2018-09-26", "close": 86.56, "volume": 440449.0}, {"date": "2018-09-27", "close": 86.27, "volume": 398385.0}, {"date": "2018-09-28", "close": 86.69, "volume": 457316.0}, {"date": "2018-10-01", "close": 86.52, "volume": 388421.0}, {"date": "2018-10-02", "close": 86.79, "volume": 297822.0}, {"date": "2018-10-03", "close": 87.22, "volume": 628631.0}, {"date": "2018-10-04", "close": 87.97, "volume": 506412.0}, {"date": "2018-10-05", "close": 87.42, "volume": 571475.0}, {"date": "2018-10-08", "close": 88.7, "volume": 402249.0}, {"date": "2018-10-09", "close": 88.85, "volume": 420999.0}, {"date": "2018-10-10", "close": 87.36, "volume": 585918.0}, {"date": "2018-10-11", "close": 83.58, "volume": 884467.0}, {"date": "2018-10-12", "close": 83.98, "volume": 796284.0}, {"date": "2018-10-15", "close": 83.79, "volume": 564831.0}, {"date": "2018-10-16", "close": 84.74, "volume": 702278.0}, {"date": "2018-10-17", "close": 85.83, "volume": 431508.0}, {"date": "2018-10-18", "close": 84.92, "volume": 650229.0}, {"date": "2018-10-19", "close": 86.03, "volume": 566706.0}, {"date": "2018-10-22", "close": 84.66, "volume": 522628.0}, {"date": "2018-10-23", "close": 84.15, "volume": 617007.0}, {"date": "2018-10-24", "close": 80.93, "volume": 721899.0}, {"date": "2018-10-25", "close": 83.07, "volume": 838393.0}, {"date": "2018-10-26", "close": 82.69, "volume": 905987.0}, {"date": "2018-10-29", "close": 83.04, "volume": 617648.0}, {"date": "2018-10-30", "close": 84.78, "volume": 614113.0}, {"date": "2018-10-31", "close": 84.66, "volume": 723676.0}, {"date": "2018-11-01", "close": 85.34, "volume": 507783.0}, {"date": "2018-11-02", "close": 84.73, "volume": 475756.0}, {"date": "2018-11-05", "close": 85.87, "volume": 403322.0}, {"date": "2018-11-06", "close": 86.7, "volume": 368624.0}, {"date": "2018-11-07", "close": 87.7, "volume": 400517.0}, {"date": "2018-11-08", "close": 87.49, "volume": 533417.0}, {"date": "2018-11-09", "close": 86.92, "volume": 567936.0}, {"date": "2018-11-12", "close": 85.88, "volume": 331202.0}, {"date": "2018-11-13", "close": 86.8, "volume": 513707.0}, {"date": "2018-11-14", "close": 86.45, "volume": 504215.0}, {"date": "2018-11-15", "close": 86.52, "volume": 612452.0}, {"date": "2018-11-16", "close": 86.4, "volume": 934717.0}, {"date": "2018-11-19", "close": 86.99, "volume": 423569.0}, {"date": "2018-11-20", "close": 85.67, "volume": 664030.0}, {"date": "2018-11-21", "close": 86.1, "volume": 428333.0}, {"date": "2018-11-23", "close": 86.06, "volume": 223861.0}, {"date": "2018-11-26", "close": 86.82, "volume": 448168.0}, {"date": "2018-11-27", "close": 85.12, "volume": 709763.0}, {"date": "2018-11-28", "close": 87.89, "volume": 789309.0}, {"date": "2018-11-29", "close": 87.32, "volume": 540853.0}, {"date": "2018-11-30", "close": 86.41, "volume": 813620.0}, {"date": "2018-12-03", "close": 86.55, "volume": 529237.0}, {"date": "2018-12-04", "close": 82.22, "volume": 775151.0}, {"date": "2018-12-06", "close": 81.0, "volume": 1072585.0}, {"date": "2018-12-07", "close": 80.25, "volume": 673161.0}, {"date": "2018-12-10", "close": 78.92, "volume": 501195.0}, {"date": "2018-12-11", "close": 78.05, "volume": 690957.0}, {"date": "2018-12-12", "close": 78.55, "volume": 764632.0}, {"date": "2018-12-13", "close": 78.02, "volume": 605039.0}, {"date": "2018-12-14", "close": 77.14, "volume": 847675.0}, {"date": "2018-12-17", "close": 75.89, "volume": 1111263.0}, {"date": "2018-12-18", "close": 75.83, "volume": 684787.0}, {"date": "2018-12-19", "close": 74.44, "volume": 839933.0}, {"date": "2018-12-20", "close": 73.82, "volume": 716585.0}, {"date": "2018-12-21", "close": 72.53, "volume": 1127828.0}, {"date": "2018-12-24", "close": 70.61, "volume": 262093.0}, {"date": "2018-12-26", "close": 73.44, "volume": 552480.0}, {"date": "2018-12-27", "close": 74.3, "volume": 527171.0}, {"date": "2018-12-28", "close": 73.85, "volume": 447695.0}, {"date": "2018-12-31", "close": 74.53, "volume": 455575.0}, {"date": "2019-01-02", "close": 76.37, "volume": 936010.0}, {"date": "2019-01-03", "close": 75.01, "volume": 677581.0}, {"date": "2019-01-04", "close": 77.67, "volume": 784082.0}, {"date": "2019-01-07", "close": 77.96, "volume": 630601.0}, {"date": "2019-01-08", "close": 78.86, "volume": 651824.0}, {"date": "2019-01-09", "close": 79.71, "volume": 525066.0}, {"date": "2019-01-10", "close": 79.82, "volume": 353055.0}, {"date": "2019-01-11", "close": 80.08, "volume": 383349.0}, {"date": "2019-01-14", "close": 80.02, "volume": 431489.0}, {"date": "2019-01-15", "close": 80.5, "volume": 326622.0}, {"date": "2019-01-16", "close": 81.26, "volume": 608990.0}, {"date": "2019-01-17", "close": 81.7, "volume": 554473.0}, {"date": "2019-01-18", "close": 81.98, "volume": 752285.0}, {"date": "2019-01-22", "close": 81.07, "volume": 670226.0}, {"date": "2019-01-23", "close": 81.67, "volume": 535178.0}, {"date": "2019-01-24", "close": 82.51, "volume": 406539.0}, {"date": "2019-01-25", "close": 83.27, "volume": 427868.0}, {"date": "2019-01-28", "close": 82.94, "volume": 423957.0}, {"date": "2019-01-29", "close": 82.36, "volume": 338384.0}, {"date": "2019-01-30", "close": 82.81, "volume": 423122.0}, {"date": "2019-01-31", "close": 83.76, "volume": 469116.0}, {"date": "2019-02-01", "close": 84.05, "volume": 422695.0}, {"date": "2019-02-04", "close": 83.48, "volume": 580417.0}, {"date": "2019-02-05", "close": 83.48, "volume": 585163.0}, {"date": "2019-02-06", "close": 82.15, "volume": 740476.0}, {"date": "2019-02-07", "close": 81.52, "volume": 695335.0}, {"date": "2019-02-08", "close": 81.02, "volume": 474648.0}, {"date": "2019-02-11", "close": 81.39, "volume": 347529.0}, {"date": "2019-02-12", "close": 82.74, "volume": 525889.0}, {"date": "2019-02-13", "close": 82.58, "volume": 398785.0}, {"date": "2019-02-14", "close": 81.83, "volume": 462972.0}, {"date": "2019-02-15", "close": 83.36, "volume": 643005.0}, {"date": "2019-02-19", "close": 83.64, "volume": 431659.0}, {"date": "2019-02-20", "close": 84.01, "volume": 386244.0}, {"date": "2019-02-21", "close": 83.2, "volume": 462140.0}, {"date": "2019-02-22", "close": 82.94, "volume": 486813.0}, {"date": "2019-02-25", "close": 82.62, "volume": 423329.0}, {"date": "2019-02-26", "close": 82.61, "volume": 326686.0}, {"date": "2019-02-27", "close": 82.74, "volume": 345563.0}, {"date": "2019-02-28", "close": 82.56, "volume": 503473.0}, {"date": "2019-03-01", "close": 82.87, "volume": 590977.0}, {"date": "2019-03-04", "close": 82.43, "volume": 516386.0}, {"date": "2019-03-05", "close": 82.55, "volume": 397343.0}, {"date": "2019-03-06", "close": 81.79, "volume": 307093.0}, {"date": "2019-03-07", "close": 81.25, "volume": 545282.0}, {"date": "2019-03-08", "close": 81.15, "volume": 517068.0}, {"date": "2019-03-11", "close": 82.09, "volume": 578341.0}, {"date": "2019-03-12", "close": 82.32, "volume": 495512.0}, {"date": "2019-03-13", "close": 82.56, "volume": 570995.0}, {"date": "2019-03-14", "close": 82.68, "volume": 521786.0}, {"date": "2019-03-15", "close": 83.11, "volume": 932525.0}, {"date": "2019-03-18", "close": 84.01, "volume": 592152.0}, {"date": "2019-03-19", "close": 83.41, "volume": 507450.0}, {"date": "2019-03-20", "close": 81.92, "volume": 686440.0}, {"date": "2019-03-21", "close": 82.37, "volume": 464055.0}, {"date": "2019-03-22", "close": 80.31, "volume": 770170.0}, {"date": "2019-03-25", "close": 80.85, "volume": 438161.0}, {"date": "2019-03-26", "close": 81.87, "volume": 360984.0}, {"date": "2019-03-27", "close": 81.95, "volume": 395859.0}, {"date": "2019-03-28", "close": 81.8, "volume": 472666.0}, {"date": "2019-03-29", "close": 81.95, "volume": 603205.0}, {"date": "2019-04-01", "close": 84.16, "volume": 674791.0}, {"date": "2019-04-02", "close": 83.87, "volume": 630320.0}, {"date": "2019-04-03", "close": 84.69, "volume": 548669.0}, {"date": "2019-04-04", "close": 84.57, "volume": 294340.0}, {"date": "2019-04-05", "close": 85.32, "volume": 606732.0}, {"date": "2019-04-08", "close": 85.46, "volume": 408312.0}, {"date": "2019-04-09", "close": 84.22, "volume": 357348.0}, {"date": "2019-04-10", "close": 85.02, "volume": 350518.0}, {"date": "2019-04-11", "close": 85.45, "volume": 423797.0}, {"date": "2019-04-12", "close": 86.84, "volume": 369017.0}, {"date": "2019-04-15", "close": 86.12, "volume": 327358.0}, {"date": "2019-04-16", "close": 87.1, "volume": 397075.0}, {"date": "2019-04-17", "close": 86.26, "volume": 702302.0}, {"date": "2019-04-18", "close": 88.74, "volume": 1018777.0}, {"date": "2019-04-22", "close": 87.06, "volume": 710860.0}, {"date": "2019-04-23", "close": 86.81, "volume": 569709.0}, {"date": "2019-04-24", "close": 86.35, "volume": 518230.0}, {"date": "2019-04-25", "close": 86.55, "volume": 405314.0}, {"date": "2019-04-26", "close": 87.0, "volume": 282512.0}, {"date": "2019-04-29", "close": 87.71, "volume": 414158.0}, {"date": "2019-04-30", "close": 87.66, "volume": 465735.0}, {"date": "2019-05-01", "close": 87.31, "volume": 435280.0}, {"date": "2019-05-02", "close": 87.5, "volume": 390819.0}, {"date": "2019-05-03", "close": 87.9, "volume": 284268.0}, {"date": "2019-05-06", "close": 87.94, "volume": 250738.0}, {"date": "2019-05-07", "close": 86.56, "volume": 328426.0}, {"date": "2019-05-08", "close": 86.87, "volume": 426127.0}, {"date": "2019-05-09", "close": 87.14, "volume": 338926.0}, {"date": "2019-05-10", "close": 88.24, "volume": 331736.0}, {"date": "2019-05-13", "close": 86.3, "volume": 481289.0}, {"date": "2019-05-14", "close": 87.31, "volume": 415934.0}, {"date": "2019-05-15", "close": 86.75, "volume": 356875.0}, {"date": "2019-05-16", "close": 87.39, "volume": 442304.0}, {"date": "2019-05-17", "close": 87.39, "volume": 507090.0}, {"date": "2019-05-20", "close": 88.3, "volume": 589879.0}, {"date": "2019-05-21", "close": 88.82, "volume": 473538.0}, {"date": "2019-05-22", "close": 88.45, "volume": 500689.0}, {"date": "2019-05-23", "close": 86.66, "volume": 564975.0}, {"date": "2019-05-24", "close": 87.19, "volume": 443844.0}, {"date": "2019-05-28", "close": 86.28, "volume": 649249.0}, {"date": "2019-05-29", "close": 86.81, "volume": 532357.0}, {"date": "2019-05-30", "close": 86.49, "volume": 308892.0}, {"date": "2019-05-31", "close": 85.51, "volume": 412918.0}, {"date": "2019-06-03", "close": 86.81, "volume": 436162.0}, {"date": "2019-06-04", "close": 88.23, "volume": 526804.0}, {"date": "2019-06-05", "close": 88.3, "volume": 536346.0}, {"date": "2019-06-06", "close": 88.93, "volume": 309904.0}, {"date": "2019-06-07", "close": 88.87, "volume": 329948.0}, {"date": "2019-06-10", "close": 88.8, "volume": 354845.0}, {"date": "2019-06-11", "close": 88.42, "volume": 422825.0}, {"date": "2019-06-12", "close": 88.45, "volume": 430496.0}, {"date": "2019-06-13", "close": 88.63, "volume": 386690.0}, {"date": "2019-06-14", "close": 89.17, "volume": 335473.0}, {"date": "2019-06-17", "close": 88.32, "volume": 275935.0}, {"date": "2019-06-18", "close": 88.79, "volume": 330810.0}, {"date": "2019-06-19", "close": 88.6, "volume": 378049.0}, {"date": "2019-06-20", "close": 89.37, "volume": 378283.0}, {"date": "2019-06-21", "close": 88.08, "volume": 1055840.0}, {"date": "2019-06-24", "close": 88.34, "volume": 450002.0}, {"date": "2019-06-25", "close": 88.25, "volume": 371490.0}, {"date": "2019-06-26", "close": 87.58, "volume": 384262.0}, {"date": "2019-06-27", "close": 88.44, "volume": 343728.0}, {"date": "2019-06-28", "close": 89.46, "volume": 913506.0}, {"date": "2019-07-01", "close": 91.13, "volume": 461154.0}, {"date": "2019-07-02", "close": 90.51, "volume": 400838.0}, {"date": "2019-07-03", "close": 91.63, "volume": 255203.0}, {"date": "2019-07-05", "close": 91.77, "volume": 408553.0}, {"date": "2019-07-08", "close": 90.87, "volume": 451243.0}, {"date": "2019-07-09", "close": 91.54, "volume": 463862.0}, {"date": "2019-07-10", "close": 91.12, "volume": 485516.0}, {"date": "2019-07-11", "close": 91.68, "volume": 565499.0}, {"date": "2019-07-12", "close": 92.05, "volume": 452801.0}, {"date": "2019-07-15", "close": 92.26, "volume": 375908.0}, {"date": "2019-07-16", "close": 91.91, "volume": 504611.0}, {"date": "2019-07-17", "close": 91.31, "volume": 348410.0}, {"date": "2019-07-18", "close": 91.83, "volume": 411056.0}, {"date": "2019-07-19", "close": 91.04, "volume": 341832.0}, {"date": "2019-07-22", "close": 91.1, "volume": 374945.0}, {"date": "2019-07-23", "close": 91.32, "volume": 358264.0}, {"date": "2019-07-24", "close": 90.88, "volume": 555977.0}, {"date": "2019-07-25", "close": 92.15, "volume": 673209.0}, {"date": "2019-07-26", "close": 92.93, "volume": 629836.0}, {"date": "2019-07-29", "close": 91.9, "volume": 478041.0}, {"date": "2019-07-30", "close": 91.72, "volume": 351310.0}, {"date": "2019-07-31", "close": 91.32, "volume": 613453.0}, {"date": "2019-08-01", "close": 88.61, "volume": 717986.0}, {"date": "2019-08-02", "close": 87.65, "volume": 558797.0}, {"date": "2019-08-05", "close": 84.71, "volume": 614420.0}, {"date": "2019-08-06", "close": 86.38, "volume": 535303.0}, {"date": "2019-08-07", "close": 85.99, "volume": 539991.0}, {"date": "2019-08-08", "close": 88.1, "volume": 526412.0}, {"date": "2019-08-09", "close": 88.01, "volume": 280821.0}, {"date": "2019-08-12", "close": 87.28, "volume": 412193.0}, {"date": "2019-08-13", "close": 88.5, "volume": 367205.0}, {"date": "2019-08-14", "close": 85.07, "volume": 511849.0}, {"date": "2019-08-15", "close": 85.81, "volume": 317657.0}, {"date": "2019-08-16", "close": 87.17, "volume": 593003.0}, {"date": "2019-08-19", "close": 87.7, "volume": 277332.0}, {"date": "2019-08-20", "close": 86.56, "volume": 316373.0}, {"date": "2019-08-21", "close": 87.71, "volume": 307651.0}, {"date": "2019-08-22", "close": 88.32, "volume": 387176.0}, {"date": "2019-08-23", "close": 86.13, "volume": 383943.0}, {"date": "2019-08-26", "close": 87.12, "volume": 267445.0}, {"date": "2019-08-27", "close": 86.52, "volume": 331865.0}, {"date": "2019-08-28", "close": 87.08, "volume": 306568.0}, {"date": "2019-08-29", "close": 88.07, "volume": 477187.0}, {"date": "2019-08-30", "close": 89.26, "volume": 658689.0}, {"date": "2019-09-03", "close": 88.14, "volume": 610605.0}, {"date": "2019-09-04", "close": 88.76, "volume": 367587.0}, {"date": "2019-09-05", "close": 90.84, "volume": 367527.0}, {"date": "2019-09-06", "close": 91.68, "volume": 463690.0}, {"date": "2019-09-09", "close": 93.1, "volume": 571707.0}, {"date": "2019-09-10", "close": 94.27, "volume": 533635.0}, {"date": "2019-09-11", "close": 95.13, "volume": 637446.0}, {"date": "2019-09-12", "close": 94.73, "volume": 513772.0}, {"date": "2019-09-13", "close": 95.35, "volume": 581284.0}, {"date": "2019-09-16", "close": 93.72, "volume": 352577.0}, {"date": "2019-09-17", "close": 94.34, "volume": 359580.0}, {"date": "2019-09-18", "close": 94.94, "volume": 382815.0}, {"date": "2019-09-19", "close": 94.32, "volume": 259803.0}, {"date": "2019-09-20", "close": 94.65, "volume": 778233.0}, {"date": "2019-09-23", "close": 95.35, "volume": 319254.0}, {"date": "2019-09-24", "close": 95.04, "volume": 418177.0}, {"date": "2019-09-25", "close": 95.44, "volume": 281483.0}, {"date": "2019-09-26", "close": 96.06, "volume": 266577.0}, {"date": "2019-09-27", "close": 96.2, "volume": 249799.0}, {"date": "2019-09-30", "close": 95.76, "volume": 513856.0}, {"date": "2019-10-01", "close": 94.29, "volume": 328042.0}, {"date": "2019-10-02", "close": 92.49, "volume": 509873.0}, {"date": "2019-10-03", "close": 92.65, "volume": 463650.0}, {"date": "2019-10-04", "close": 94.51, "volume": 244772.0}, {"date": "2019-10-07", "close": 93.8, "volume": 340939.0}, {"date": "2019-10-08", "close": 92.36, "volume": 450471.0}, {"date": "2019-10-09", "close": 92.85, "volume": 345305.0}, {"date": "2019-10-10", "close": 93.21, "volume": 339433.0}, {"date": "2019-10-11", "close": 94.25, "volume": 397120.0}, {"date": "2019-10-14", "close": 94.08, "volume": 248344.0}, {"date": "2019-10-15", "close": 95.15, "volume": 465972.0}, {"date": "2019-10-16", "close": 94.27, "volume": 394775.0}, {"date": "2019-10-17", "close": 94.53, "volume": 286213.0}, {"date": "2019-10-18", "close": 94.68, "volume": 388972.0}, {"date": "2019-10-21", "close": 95.68, "volume": 315723.0}, {"date": "2019-10-22", "close": 95.93, "volume": 384903.0}, {"date": "2019-10-23", "close": 95.67, "volume": 386501.0}, {"date": "2019-10-24", "close": 96.47, "volume": 567255.0}, {"date": "2019-10-25", "close": 96.39, "volume": 440283.0}, {"date": "2019-10-28", "close": 96.84, "volume": 263542.0}, {"date": "2019-10-29", "close": 97.8, "volume": 447437.0}, {"date": "2019-10-30", "close": 97.25, "volume": 268061.0}, {"date": "2019-10-31", "close": 97.33, "volume": 519273.0}, {"date": "2019-11-01", "close": 98.1, "volume": 274930.0}, {"date": "2019-11-04", "close": 97.96, "volume": 603578.0}, {"date": "2019-11-05", "close": 98.13, "volume": 361402.0}, {"date": "2019-11-06", "close": 98.52, "volume": 375562.0}, {"date": "2019-11-07", "close": 98.94, "volume": 312441.0}, {"date": "2019-11-08", "close": 98.93, "volume": 393225.0}, {"date": "2019-11-11", "close": 98.71, "volume": 339058.0}, {"date": "2019-11-12", "close": 99.36, "volume": 298063.0}, {"date": "2019-11-13", "close": 99.57, "volume": 413292.0}, {"date": "2019-11-14", "close": 100.14, "volume": 413484.0}, {"date": "2019-11-15", "close": 99.23, "volume": 804420.0}, {"date": "2019-11-18", "close": 99.53, "volume": 449218.0}, {"date": "2019-11-19", "close": 99.39, "volume": 476808.0}, {"date": "2019-11-20", "close": 100.09, "volume": 605623.0}, {"date": "2019-11-21", "close": 100.34, "volume": 392853.0}, {"date": "2019-11-22", "close": 100.94, "volume": 325492.0}, {"date": "2019-11-25", "close": 101.37, "volume": 405787.0}, {"date": "2019-11-26", "close": 102.35, "volume": 1211523.0}, {"date": "2019-11-27", "close": 103.13, "volume": 440163.0}, {"date": "2019-11-29", "close": 102.76, "volume": 265816.0}, {"date": "2019-12-02", "close": 102.41, "volume": 704365.0}, {"date": "2019-12-03", "close": 100.73, "volume": 486002.0}, {"date": "2019-12-04", "close": 101.62, "volume": 463870.0}, {"date": "2019-12-05", "close": 102.09, "volume": 346179.0}, {"date": "2019-12-06", "close": 103.3, "volume": 360456.0}, {"date": "2019-12-09", "close": 103.91, "volume": 395546.0}, {"date": "2019-12-10", "close": 104.35, "volume": 463892.0}, {"date": "2019-12-11", "close": 104.89, "volume": 361006.0}, {"date": "2019-12-12", "close": 106.35, "volume": 765172.0}, {"date": "2019-12-13", "close": 105.62, "volume": 443503.0}, {"date": "2019-12-16", "close": 106.14, "volume": 542091.0}, {"date": "2019-12-17", "close": 106.45, "volume": 504809.0}, {"date": "2019-12-18", "close": 106.06, "volume": 466538.0}, {"date": "2019-12-19", "close": 105.76, "volume": 404541.0}, {"date": "2019-12-20", "close": 106.63, "volume": 995749.0}, {"date": "2019-12-23", "close": 105.78, "volume": 434416.0}, {"date": "2019-12-24", "close": 106.14, "volume": 254590.0}, {"date": "2019-12-26", "close": 105.97, "volume": 200485.0}, {"date": "2019-12-27", "close": 105.86, "volume": 262613.0}, {"date": "2019-12-30", "close": 105.19, "volume": 324219.0}, {"date": "2019-12-31", "close": 105.25, "volume": 548333.0}, {"date": "2020-01-02", "close": 105.56, "volume": 837106.0}, {"date": "2020-01-03", "close": 104.3, "volume": 392683.0}, {"date": "2020-01-06", "close": 103.75, "volume": 571566.0}, {"date": "2020-01-07", "close": 103.65, "volume": 311390.0}, {"date": "2020-01-08", "close": 103.6, "volume": 367558.0}, {"date": "2020-01-09", "close": 104.65, "volume": 311178.0}, {"date": "2020-01-10", "close": 104.25, "volume": 270411.0}, {"date": "2020-01-13", "close": 104.09, "volume": 772172.0}, {"date": "2020-01-14", "close": 103.93, "volume": 396619.0}, {"date": "2020-01-15", "close": 103.72, "volume": 440349.0}, {"date": "2020-01-16", "close": 104.45, "volume": 577498.0}, {"date": "2020-01-17", "close": 104.45, "volume": 613820.0}, {"date": "2020-01-21", "close": 103.85, "volume": 381639.0}, {"date": "2020-01-22", "close": 103.66, "volume": 433604.0}, {"date": "2020-01-23", "close": 104.77, "volume": 386229.0}, {"date": "2020-01-24", "close": 104.79, "volume": 299955.0}, {"date": "2020-01-27", "close": 103.24, "volume": 366211.0}, {"date": "2020-01-28", "close": 104.99, "volume": 474789.0}, {"date": "2020-01-29", "close": 105.96, "volume": 299855.0}, {"date": "2020-01-30", "close": 107.29, "volume": 329542.0}, {"date": "2020-01-31", "close": 104.26, "volume": 506683.0}, {"date": "2020-02-03", "close": 105.41, "volume": 436382.0}, {"date": "2020-02-04", "close": 107.13, "volume": 454379.0}, {"date": "2020-02-05", "close": 108.4, "volume": 652262.0}, {"date": "2020-02-06", "close": 108.08, "volume": 370313.0}, {"date": "2020-02-07", "close": 108.58, "volume": 383013.0}, {"date": "2020-02-10", "close": 108.79, "volume": 241481.0}, {"date": "2020-02-11", "close": 109.44, "volume": 424282.0}, {"date": "2020-02-12", "close": 109.39, "volume": 236882.0}, {"date": "2020-02-13", "close": 110.59, "volume": 334420.0}, {"date": "2020-02-14", "close": 110.95, "volume": 288507.0}, {"date": "2020-02-18", "close": 110.33, "volume": 298680.0}, {"date": "2020-02-19", "close": 110.57, "volume": 215049.0}, {"date": "2020-02-20", "close": 111.16, "volume": 414116.0}, {"date": "2020-02-21", "close": 110.14, "volume": 428846.0}, {"date": "2020-02-24", "close": 106.67, "volume": 371799.0}, {"date": "2020-02-25", "close": 103.08, "volume": 454458.0}, {"date": "2020-02-26", "close": 100.74, "volume": 676028.0}, {"date": "2020-02-27", "close": 95.48, "volume": 744261.0}, {"date": "2020-02-28", "close": 92.66, "volume": 1402357.0}, {"date": "2020-03-02", "close": 96.14, "volume": 773204.0}, {"date": "2020-03-03", "close": 91.18, "volume": 822617.0}, {"date": "2020-03-04", "close": 95.05, "volume": 787774.0}, {"date": "2020-03-05", "close": 89.65, "volume": 639245.0}, {"date": "2020-03-06", "close": 86.6, "volume": 990307.0}, {"date": "2020-03-09", "close": 74.97, "volume": 1235854.0}, {"date": "2020-03-10", "close": 78.73, "volume": 959636.0}, {"date": "2020-03-11", "close": 73.37, "volume": 1045636.0}, {"date": "2020-03-12", "close": 63.78, "volume": 1134672.0}, {"date": "2020-03-13", "close": 71.58, "volume": 1003281.0}, {"date": "2020-03-16", "close": 61.95, "volume": 947257.0}, {"date": "2020-03-17", "close": 67.63, "volume": 928798.0}, {"date": "2020-03-18", "close": 67.06, "volume": 1512504.0}, {"date": "2020-03-19", "close": 64.5, "volume": 804842.0}, {"date": "2020-03-20", "close": 61.41, "volume": 1224541.0}, {"date": "2020-03-23", "close": 58.15, "volume": 720120.0}, {"date": "2020-03-24", "close": 65.38, "volume": 660401.0}, {"date": "2020-03-25", "close": 67.82, "volume": 978278.0}, {"date": "2020-03-26", "close": 72.31, "volume": 1027132.0}, {"date": "2020-03-27", "close": 71.23, "volume": 631207.0}, {"date": "2020-03-30", "close": 74.22, "volume": 808352.0}, {"date": "2020-03-31", "close": 71.97, "volume": 869094.0}, {"date": "2020-04-01", "close": 66.02, "volume": 857078.0}, {"date": "2020-04-02", "close": 66.96, "volume": 768738.0}, {"date": "2020-04-03", "close": 63.93, "volume": 816737.0}, {"date": "2020-04-06", "close": 71.87, "volume": 715250.0}, {"date": "2020-04-07", "close": 71.3, "volume": 727662.0}, {"date": "2020-04-08", "close": 75.21, "volume": 614490.0}, {"date": "2020-04-09", "close": 80.4, "volume": 668401.0}, {"date": "2020-04-13", "close": 79.71, "volume": 517508.0}, {"date": "2020-04-14", "close": 80.02, "volume": 834703.0}, {"date": "2020-04-15", "close": 75.0, "volume": 698252.0}, {"date": "2020-04-16", "close": 72.8, "volume": 610376.0}, {"date": "2020-04-17", "close": 77.25, "volume": 646608.0}, {"date": "2020-04-20", "close": 75.6, "volume": 723359.0}, {"date": "2020-04-21", "close": 73.51, "volume": 598960.0}, {"date": "2020-04-22", "close": 73.22, "volume": 503657.0}, {"date": "2020-04-23", "close": 74.86, "volume": 871184.0}, {"date": "2020-04-24", "close": 76.07, "volume": 599898.0}, {"date": "2020-04-27", "close": 82.23, "volume": 863672.0}, {"date": "2020-04-28", "close": 83.07, "volume": 759725.0}, {"date": "2020-04-29", "close": 85.39, "volume": 439484.0}, {"date": "2020-04-30", "close": 82.34, "volume": 485860.0}, {"date": "2020-05-01", "close": 79.99, "volume": 532169.0}, {"date": "2020-05-04", "close": 78.56, "volume": 641295.0}, {"date": "2020-05-05", "close": 77.54, "volume": 475879.0}, {"date": "2020-05-06", "close": 74.19, "volume": 529232.0}, {"date": "2020-05-07", "close": 75.73, "volume": 661663.0}, {"date": "2020-05-08", "close": 77.75, "volume": 645465.0}, {"date": "2020-05-11", "close": 75.11, "volume": 612485.0}, {"date": "2020-05-12", "close": 71.61, "volume": 574209.0}, {"date": "2020-05-13", "close": 66.55, "volume": 821761.0}, {"date": "2020-05-14", "close": 67.37, "volume": 754360.0}, {"date": "2020-05-15", "close": 68.76, "volume": 2836480.0}, {"date": "2020-05-18", "close": 73.94, "volume": 1604318.0}, {"date": "2020-05-19", "close": 70.75, "volume": 481570.0}, {"date": "2020-05-20", "close": 72.6, "volume": 447479.0}, {"date": "2020-05-21", "close": 73.38, "volume": 397297.0}, {"date": "2020-05-22", "close": 72.54, "volume": 546926.0}, {"date": "2020-05-26", "close": 76.83, "volume": 471966.0}, {"date": "2020-05-27", "close": 78.44, "volume": 578275.0}, {"date": "2020-05-28", "close": 77.08, "volume": 516476.0}, {"date": "2020-05-29", "close": 77.02, "volume": 879002.0}, {"date": "2020-06-01", "close": 79.25, "volume": 696229.0}, {"date": "2020-06-02", "close": 78.94, "volume": 620497.0}, {"date": "2020-06-03", "close": 80.86, "volume": 521309.0}, {"date": "2020-06-04", "close": 82.64, "volume": 651268.0}, {"date": "2020-06-05", "close": 85.92, "volume": 611761.0}, {"date": "2020-06-08", "close": 87.24, "volume": 649772.0}, {"date": "2020-06-09", "close": 85.01, "volume": 441658.0}, {"date": "2020-06-10", "close": 82.49, "volume": 551559.0}, {"date": "2020-06-11", "close": 74.0, "volume": 591819.0}, {"date": "2020-06-12", "close": 75.9, "volume": 511820.0}, {"date": "2020-06-15", "close": 76.86, "volume": 537480.0}, {"date": "2020-06-16", "close": 78.22, "volume": 605081.0}, {"date": "2020-06-17", "close": 76.48, "volume": 897111.0}, {"date": "2020-06-18", "close": 76.64, "volume": 394180.0}, {"date": "2020-06-19", "close": 76.2, "volume": 1010305.0}, {"date": "2020-06-22", "close": 75.45, "volume": 499620.0}, {"date": "2020-06-23", "close": 74.82, "volume": 647775.0}, {"date": "2020-06-24", "close": 71.19, "volume": 978578.0}, {"date": "2020-06-25", "close": 72.66, "volume": 651071.0}, {"date": "2020-06-26", "close": 70.85, "volume": 888613.0}, {"date": "2020-06-29", "close": 72.35, "volume": 501405.0}, {"date": "2020-06-30", "close": 74.23, "volume": 631495.0}, {"date": "2020-07-01", "close": 72.8, "volume": 583462.0}, {"date": "2020-07-02", "close": 72.53, "volume": 424240.0}, {"date": "2020-07-06", "close": 73.92, "volume": 537588.0}, {"date": "2020-07-07", "close": 71.5, "volume": 760575.0}, {"date": "2020-07-08", "close": 72.2, "volume": 846782.0}, {"date": "2020-07-09", "close": 70.19, "volume": 426727.0}, {"date": "2020-07-10", "close": 72.32, "volume": 661297.0}, {"date": "2020-07-13", "close": 72.52, "volume": 379902.0}, {"date": "2020-07-14", "close": 73.38, "volume": 387464.0}, {"date": "2020-07-15", "close": 75.31, "volume": 344365.0}, {"date": "2020-07-16", "close": 75.97, "volume": 380278.0}, {"date": "2020-07-17", "close": 75.32, "volume": 423390.0}, {"date": "2020-07-20", "close": 74.14, "volume": 354934.0}, {"date": "2020-07-21", "close": 75.21, "volume": 502152.0}, {"date": "2020-07-22", "close": 75.68, "volume": 469660.0}, {"date": "2020-07-23", "close": 80.32, "volume": 999533.0}, {"date": "2020-07-24", "close": 80.37, "volume": 773296.0}, {"date": "2020-07-27", "close": 79.57, "volume": 716927.0}, {"date": "2020-07-28", "close": 78.39, "volume": 334352.0}, {"date": "2020-07-29", "close": 80.74, "volume": 505633.0}, {"date": "2020-07-30", "close": 79.74, "volume": 607950.0}, {"date": "2020-07-31", "close": 79.6, "volume": 678269.0}, {"date": "2020-08-03", "close": 79.55, "volume": 503765.0}, {"date": "2020-08-04", "close": 78.68, "volume": 339737.0}, {"date": "2020-08-05", "close": 80.3, "volume": 617705.0}, {"date": "2020-08-06", "close": 80.33, "volume": 580677.0}, {"date": "2020-08-07", "close": 82.68, "volume": 431380.0}, {"date": "2020-08-10", "close": 84.79, "volume": 431199.0}, {"date": "2020-08-11", "close": 85.76, "volume": 487936.0}, {"date": "2020-08-12", "close": 85.54, "volume": 330149.0}, {"date": "2020-08-13", "close": 84.98, "volume": 267258.0}, {"date": "2020-08-14", "close": 85.48, "volume": 250543.0}, {"date": "2020-08-17", "close": 83.41, "volume": 358797.0}, {"date": "2020-08-18", "close": 82.66, "volume": 473233.0}, {"date": "2020-08-19", "close": 82.61, "volume": 271020.0}, {"date": "2020-08-20", "close": 81.16, "volume": 283855.0}, {"date": "2020-08-21", "close": 80.73, "volume": 317891.0}, {"date": "2020-08-24", "close": 84.49, "volume": 398246.0}, {"date": "2020-08-25", "close": 84.31, "volume": 348965.0}, {"date": "2020-08-26", "close": 84.16, "volume": 345997.0}, {"date": "2020-08-27", "close": 85.09, "volume": 406393.0}, {"date": "2020-08-28", "close": 84.82, "volume": 430649.0}, {"date": "2020-08-31", "close": 82.48, "volume": 499894.0}, {"date": "2020-09-01", "close": 82.03, "volume": 494143.0}, {"date": "2020-09-02", "close": 82.98, "volume": 599442.0}, {"date": "2020-09-03", "close": 81.85, "volume": 625379.0}, {"date": "2020-09-04", "close": 83.89, "volume": 640873.0}, {"date": "2020-09-08", "close": 81.52, "volume": 527825.0}, {"date": "2020-09-09", "close": 81.6, "volume": 440578.0}, {"date": "2020-09-10", "close": 80.07, "volume": 480318.0}, {"date": "2020-09-11", "close": 81.47, "volume": 368699.0}, {"date": "2020-09-14", "close": 83.23, "volume": 346002.0}, {"date": "2020-09-15", "close": 83.39, "volume": 576485.0}, {"date": "2020-09-16", "close": 83.81, "volume": 591022.0}, {"date": "2020-09-17", "close": 83.4, "volume": 542160.0}, {"date": "2020-09-18", "close": 82.46, "volume": 836900.0}, {"date": "2020-09-21", "close": 79.29, "volume": 861411.0}, {"date": "2020-09-22", "close": 79.47, "volume": 786637.0}, {"date": "2020-09-23", "close": 77.41, "volume": 443679.0}, {"date": "2020-09-24", "close": 77.78, "volume": 463814.0}, {"date": "2020-09-25", "close": 78.47, "volume": 326018.0}, {"date": "2020-09-28", "close": 79.85, "volume": 450550.0}, {"date": "2020-09-29", "close": 79.01, "volume": 414556.0}, {"date": "2020-09-30", "close": 79.9, "volume": 511081.0}, {"date": "2020-10-01", "close": 80.52, "volume": 415871.0}, {"date": "2020-10-02", "close": 80.79, "volume": 372202.0}, {"date": "2020-10-05", "close": 82.17, "volume": 323231.0}, {"date": "2020-10-06", "close": 81.06, "volume": 409445.0}, {"date": "2020-10-07", "close": 82.14, "volume": 399402.0}, {"date": "2020-10-08", "close": 82.97, "volume": 457033.0}, {"date": "2020-10-09", "close": 81.79, "volume": 300640.0}, {"date": "2020-10-12", "close": 82.44, "volume": 266636.0}, {"date": "2020-10-13", "close": 81.32, "volume": 537840.0}, {"date": "2020-10-14", "close": 81.52, "volume": 451176.0}, {"date": "2020-10-15", "close": 82.87, "volume": 428669.0}, {"date": "2020-10-16", "close": 83.24, "volume": 413982.0}, {"date": "2020-10-19", "close": 82.68, "volume": 398105.0}, {"date": "2020-10-20", "close": 83.45, "volume": 440298.0}, {"date": "2020-10-21", "close": 84.13, "volume": 591163.0}, {"date": "2020-10-22", "close": 86.48, "volume": 814931.0}, {"date": "2020-10-23", "close": 86.14, "volume": 499290.0}, {"date": "2020-10-26", "close": 83.83, "volume": 471957.0}, {"date": "2020-10-27", "close": 81.35, "volume": 414926.0}, {"date": "2020-10-28", "close": 78.79, "volume": 513120.0}, {"date": "2020-10-29", "close": 79.77, "volume": 484095.0}, {"date": "2020-10-30", "close": 81.09, "volume": 731635.0}, {"date": "2020-11-02", "close": 83.25, "volume": 379683.0}, {"date": "2020-11-03", "close": 85.15, "volume": 478698.0}, {"date": "2020-11-04", "close": 83.75, "volume": 361947.0}, {"date": "2020-11-05", "close": 86.3, "volume": 326894.0}, {"date": "2020-11-06", "close": 84.7, "volume": 283386.0}, {"date": "2020-11-09", "close": 91.47, "volume": 744886.0}, {"date": "2020-11-10", "close": 92.77, "volume": 388510.0}, {"date": "2020-11-11", "close": 91.99, "volume": 340135.0}, {"date": "2020-11-12", "close": 89.35, "volume": 342579.0}, {"date": "2020-11-13", "close": 92.04, "volume": 331044.0}, {"date": "2020-11-16", "close": 94.26, "volume": 369573.0}, {"date": "2020-11-17", "close": 93.79, "volume": 334517.0}, {"date": "2020-11-18", "close": 92.46, "volume": 381893.0}, {"date": "2020-11-19", "close": 93.35, "volume": 399408.0}, {"date": "2020-11-20", "close": 93.29, "volume": 373757.0}, {"date": "2020-11-23", "close": 94.63, "volume": 412975.0}, {"date": "2020-11-24", "close": 97.52, "volume": 504204.0}, {"date": "2020-11-25", "close": 96.65, "volume": 308926.0}, {"date": "2020-11-27", "close": 96.02, "volume": 194139.0}, {"date": "2020-11-30", "close": 93.1, "volume": 1550246.0}, {"date": "2020-12-01", "close": 94.44, "volume": 477779.0}, {"date": "2020-12-02", "close": 95.13, "volume": 267992.0}, {"date": "2020-12-03", "close": 94.95, "volume": 323238.0}, {"date": "2020-12-04", "close": 96.46, "volume": 370396.0}, {"date": "2020-12-07", "close": 94.88, "volume": 294777.0}, {"date": "2020-12-08", "close": 94.55, "volume": 426363.0}, {"date": "2020-12-09", "close": 94.36, "volume": 340974.0}, {"date": "2020-12-10", "close": 94.88, "volume": 395074.0}, {"date": "2020-12-11", "close": 93.7, "volume": 332176.0}, {"date": "2020-12-14", "close": 91.77, "volume": 426554.0}, {"date": "2020-12-15", "close": 93.71, "volume": 411822.0}, {"date": "2020-12-16", "close": 93.53, "volume": 315612.0}, {"date": "2020-12-17", "close": 93.43, "volume": 337911.0}, {"date": "2020-12-18", "close": 92.81, "volume": 1211647.0}, {"date": "2020-12-21", "close": 92.25, "volume": 471704.0}, {"date": "2020-12-22", "close": 91.75, "volume": 477805.0}, {"date": "2020-12-23", "close": 92.9, "volume": 554256.0}, {"date": "2020-12-24", "close": 92.87, "volume": 76085.0}, {"date": "2020-12-28", "close": 93.29, "volume": 345523.0}, {"date": "2020-12-29", "close": 92.16, "volume": 514751.0}, {"date": "2020-12-30", "close": 93.21, "volume": 399992.0}, {"date": "2020-12-31", "close": 94.96, "volume": 250848.0}, {"date": "2021-01-04", "close": 92.4, "volume": 390696.0}, {"date": "2021-01-05", "close": 92.33, "volume": 289094.0}, {"date": "2021-01-06", "close": 97.47, "volume": 624690.0}, {"date": "2021-01-07", "close": 96.97, "volume": 457138.0}, {"date": "2021-01-08", "close": 96.44, "volume": 297267.0}, {"date": "2021-01-11", "close": 95.36, "volume": 341606.0}, {"date": "2021-01-12", "close": 95.65, "volume": 392255.0}, {"date": "2021-01-13", "close": 95.91, "volume": 389536.0}, {"date": "2021-01-14", "close": 96.58, "volume": 357525.0}, {"date": "2021-01-15", "close": 96.08, "volume": 365688.0}, {"date": "2021-01-19", "close": 96.88, "volume": 409008.0}, {"date": "2021-01-20", "close": 96.52, "volume": 351959.0}, {"date": "2021-01-21", "close": 95.71, "volume": 375125.0}, {"date": "2021-01-22", "close": 94.34, "volume": 592073.0}, {"date": "2021-01-25", "close": 93.5, "volume": 455429.0}, {"date": "2021-01-26", "close": 93.11, "volume": 382869.0}, {"date": "2021-01-27", "close": 90.2, "volume": 489546.0}, {"date": "2021-01-28", "close": 92.76, "volume": 475474.0}, {"date": "2021-01-29", "close": 90.39, "volume": 547181.0}, {"date": "2021-02-01", "close": 91.33, "volume": 632102.0}, {"date": "2021-02-02", "close": 92.58, "volume": 501900.0}, {"date": "2021-02-03", "close": 90.84, "volume": 648958.0}, {"date": "2021-02-04", "close": 93.03, "volume": 407500.0}, {"date": "2021-02-05", "close": 93.66, "volume": 379246.0}, {"date": "2021-02-08", "close": 94.1, "volume": 461264.0}, {"date": "2021-02-09", "close": 92.75, "volume": 414994.0}, {"date": "2021-02-10", "close": 92.36, "volume": 464341.0}, {"date": "2021-02-11", "close": 92.71, "volume": 377839.0}, {"date": "2021-02-12", "close": 94.02, "volume": 306455.0}, {"date": "2021-02-16", "close": 93.78, "volume": 693846.0}, {"date": "2021-02-17", "close": 94.68, "volume": 481144.0}, {"date": "2021-02-18", "close": 93.58, "volume": 762723.0}, {"date": "2021-02-19", "close": 95.3, "volume": 603845.0}, {"date": "2021-02-22", "close": 96.54, "volume": 531802.0}, {"date": "2021-02-23", "close": 96.17, "volume": 666735.0}, {"date": "2021-02-24", "close": 98.32, "volume": 372411.0}, {"date": "2021-02-25", "close": 96.23, "volume": 400715.0}, {"date": "2021-02-26", "close": 93.4, "volume": 700814.0}, {"date": "2021-03-01", "close": 95.12, "volume": 501257.0}, {"date": "2021-03-02", "close": 96.06, "volume": 392423.0}, {"date": "2021-03-03", "close": 96.32, "volume": 358814.0}, {"date": "2021-03-04", "close": 94.51, "volume": 410173.0}, {"date": "2021-03-05", "close": 97.32, "volume": 423496.0}, {"date": "2021-03-08", "close": 99.47, "volume": 491816.0}, {"date": "2021-03-09", "close": 99.05, "volume": 507890.0}, {"date": "2021-03-10", "close": 101.14, "volume": 418592.0}, {"date": "2021-03-11", "close": 99.85, "volume": 340545.0}, {"date": "2021-03-12", "close": 101.39, "volume": 414457.0}, {"date": "2021-03-15", "close": 101.18, "volume": 254914.0}, {"date": "2021-03-16", "close": 99.63, "volume": 264622.0}, {"date": "2021-03-17", "close": 100.51, "volume": 317384.0}, {"date": "2021-03-18", "close": 100.04, "volume": 443188.0}, {"date": "2021-03-19", "close": 98.96, "volume": 985340.0}, {"date": "2021-03-22", "close": 98.17, "volume": 392180.0}, {"date": "2021-03-23", "close": 96.25, "volume": 494968.0}, {"date": "2021-03-24", "close": 96.65, "volume": 391629.0}, {"date": "2021-03-25", "close": 98.14, "volume": 462953.0}, {"date": "2021-03-26", "close": 98.46, "volume": 381481.0}, {"date": "2021-03-29", "close": 97.32, "volume": 373724.0}, {"date": "2021-03-30", "close": 98.32, "volume": 291469.0}, {"date": "2021-03-31", "close": 96.63, "volume": 466347.0}, {"date": "2021-04-01", "close": 98.69, "volume": 371683.0}, {"date": "2021-04-05", "close": 98.69, "volume": 303351.0}, {"date": "2021-04-06", "close": 98.92, "volume": 510418.0}, {"date": "2021-04-07", "close": 98.89, "volume": 243727.0}, {"date": "2021-04-08", "close": 97.98, "volume": 227032.0}, {"date": "2021-04-09", "close": 99.41, "volume": 344997.0}, {"date": "2021-04-12", "close": 100.8, "volume": 444597.0}, {"date": "2021-04-13", "close": 100.64, "volume": 369926.0}, {"date": "2021-04-14", "close": 101.76, "volume": 371143.0}, {"date": "2021-04-15", "close": 102.1, "volume": 319274.0}, {"date": "2021-04-16", "close": 104.41, "volume": 492867.0}, {"date": "2021-04-19", "close": 104.27, "volume": 320277.0}, {"date": "2021-04-20", "close": 103.32, "volume": 560706.0}, {"date": "2021-04-21", "close": 105.37, "volume": 474918.0}, {"date": "2021-04-22", "close": 102.11, "volume": 538693.0}, {"date": "2021-04-23", "close": 103.08, "volume": 344585.0}, {"date": "2021-04-26", "close": 102.47, "volume": 295838.0}, {"date": "2021-04-27", "close": 102.7, "volume": 316701.0}, {"date": "2021-04-28", "close": 102.31, "volume": 250963.0}, {"date": "2021-04-29", "close": 103.43, "volume": 303802.0}, {"date": "2021-04-30", "close": 102.49, "volume": 418701.0}, {"date": "2021-05-03", "close": 103.33, "volume": 428536.0}, {"date": "2021-05-04", "close": 103.96, "volume": 351277.0}, {"date": "2021-05-05", "close": 105.23, "volume": 303389.0}, {"date": "2021-05-06", "close": 106.28, "volume": 393483.0}, {"date": "2021-05-07", "close": 105.99, "volume": 349878.0}, {"date": "2021-05-10", "close": 105.86, "volume": 319004.0}, {"date": "2021-05-11", "close": 103.91, "volume": 349574.0}, {"date": "2021-05-12", "close": 102.12, "volume": 328216.0}, {"date": "2021-05-13", "close": 105.1, "volume": 335589.0}, {"date": "2021-05-14", "close": 106.43, "volume": 233063.0}, {"date": "2021-05-17", "close": 105.79, "volume": 316027.0}, {"date": "2021-05-18", "close": 105.18, "volume": 278897.0}, {"date": "2021-05-19", "close": 105.04, "volume": 333689.0}, {"date": "2021-05-20", "close": 104.69, "volume": 260604.0}, {"date": "2021-05-21", "close": 105.47, "volume": 266275.0}, {"date": "2021-05-24", "close": 105.34, "volume": 245419.0}, {"date": "2021-05-25", "close": 103.69, "volume": 353595.0}, {"date": "2021-05-26", "close": 103.99, "volume": 385177.0}, {"date": "2021-05-27", "close": 105.19, "volume": 499178.0}, {"date": "2021-05-28", "close": 105.42, "volume": 285768.0}, {"date": "2021-06-01", "close": 105.98, "volume": 319157.0}, {"date": "2021-06-02", "close": 106.09, "volume": 321814.0}, {"date": "2021-06-03", "close": 106.32, "volume": 277779.0}, {"date": "2021-06-04", "close": 106.49, "volume": 209017.0}, {"date": "2021-06-07", "close": 106.47, "volume": 276671.0}, {"date": "2021-06-08", "close": 106.38, "volume": 305061.0}, {"date": "2021-06-09", "close": 104.82, "volume": 314749.0}, {"date": "2021-06-10", "close": 103.55, "volume": 257718.0}, {"date": "2021-06-11", "close": 104.16, "volume": 274144.0}, {"date": "2021-06-14", "close": 102.97, "volume": 236316.0}, {"date": "2021-06-15", "close": 104.16, "volume": 433797.0}, {"date": "2021-06-16", "close": 103.06, "volume": 484381.0}, {"date": "2021-06-17", "close": 98.11, "volume": 541689.0}, {"date": "2021-06-18", "close": 92.25, "volume": 1855852.0}, {"date": "2021-06-21", "close": 95.7, "volume": 817015.0}, {"date": "2021-06-22", "close": 95.05, "volume": 486222.0}, {"date": "2021-06-23", "close": 95.05, "volume": 547544.0}, {"date": "2021-06-24", "close": 96.3, "volume": 630658.0}, {"date": "2021-06-25", "close": 98.02, "volume": 453488.0}, {"date": "2021-06-28", "close": 96.19, "volume": 429599.0}, {"date": "2021-06-29", "close": 95.16, "volume": 377648.0}, {"date": "2021-06-30", "close": 95.25, "volume": 700699.0}, {"date": "2021-07-01", "close": 96.66, "volume": 740752.0}, {"date": "2021-07-02", "close": 95.79, "volume": 315891.0}, {"date": "2021-07-06", "close": 94.07, "volume": 555190.0}, {"date": "2021-07-07", "close": 94.64, "volume": 473275.0}, {"date": "2021-07-08", "close": 91.74, "volume": 649292.0}, {"date": "2021-07-09", "close": 94.46, "volume": 331518.0}, {"date": "2021-07-12", "close": 94.5, "volume": 310713.0}, {"date": "2021-07-13", "close": 94.07, "volume": 356375.0}, {"date": "2021-07-14", "close": 93.77, "volume": 280540.0}, {"date": "2021-07-15", "close": 94.49, "volume": 270155.0}, {"date": "2021-07-16", "close": 94.05, "volume": 324359.0}, {"date": "2021-07-19", "close": 90.63, "volume": 492164.0}, {"date": "2021-07-20", "close": 93.1, "volume": 431407.0}, {"date": "2021-07-21", "close": 93.85, "volume": 330975.0}, {"date": "2021-07-22", "close": 92.91, "volume": 615497.0}, {"date": "2021-07-23", "close": 93.36, "volume": 553399.0}, {"date": "2021-07-26", "close": 93.86, "volume": 607098.0}, {"date": "2021-07-27", "close": 93.41, "volume": 316103.0}, {"date": "2021-07-28", "close": 93.14, "volume": 331635.0}, {"date": "2021-07-29", "close": 94.23, "volume": 343833.0}, {"date": "2021-07-30", "close": 93.11, "volume": 472011.0}, {"date": "2021-08-02", "close": 92.7, "volume": 399083.0}, {"date": "2021-08-03", "close": 92.35, "volume": 379064.0}, {"date": "2021-08-04", "close": 91.6, "volume": 405253.0}, {"date": "2021-08-05", "close": 92.62, "volume": 251539.0}, {"date": "2021-08-06", "close": 94.13, "volume": 308984.0}, {"date": "2021-08-09", "close": 94.28, "volume": 262667.0}, {"date": "2021-08-10", "close": 95.63, "volume": 387875.0}, {"date": "2021-08-11", "close": 97.49, "volume": 371761.0}, {"date": "2021-08-12", "close": 96.68, "volume": 224172.0}, {"date": "2021-08-13", "close": 96.4, "volume": 204784.0}, {"date": "2021-08-16", "close": 96.27, "volume": 365563.0}, {"date": "2021-08-17", "close": 96.16, "volume": 237822.0}, {"date": "2021-08-18", "close": 95.61, "volume": 269166.0}, {"date": "2021-08-19", "close": 94.87, "volume": 251081.0}, {"date": "2021-08-20", "close": 94.98, "volume": 311544.0}, {"date": "2021-08-23", "close": 95.87, "volume": 330744.0}, {"date": "2021-08-24", "close": 96.55, "volume": 172837.0}, {"date": "2021-08-25", "close": 97.15, "volume": 208198.0}, {"date": "2021-08-26", "close": 95.6, "volume": 243988.0}, {"date": "2021-08-27", "close": 96.95, "volume": 179703.0}, {"date": "2021-08-30", "close": 95.98, "volume": 222145.0}, {"date": "2021-08-31", "close": 96.07, "volume": 400740.0}, {"date": "2021-09-01", "close": 95.5, "volume": 273039.0}, {"date": "2021-09-02", "close": 94.8, "volume": 255459.0}, {"date": "2021-09-03", "close": 94.29, "volume": 247720.0}, {"date": "2021-09-07", "close": 93.11, "volume": 407517.0}, {"date": "2021-09-08", "close": 92.9, "volume": 291288.0}, {"date": "2021-09-09", "close": 93.09, "volume": 223257.0}, {"date": "2021-09-10", "close": 92.03, "volume": 223253.0}, {"date": "2021-09-13", "close": 93.19, "volume": 216611.0}, {"date": "2021-09-14", "close": 92.12, "volume": 276347.0}, {"date": "2021-09-15", "close": 92.28, "volume": 265456.0}, {"date": "2021-09-16", "close": 91.85, "volume": 258685.0}, {"date": "2021-09-17", "close": 89.67, "volume": 1514242.0}, {"date": "2021-09-20", "close": 87.84, "volume": 490058.0}, {"date": "2021-09-21", "close": 86.57, "volume": 336207.0}, {"date": "2021-09-22", "close": 87.91, "volume": 412440.0}, {"date": "2021-09-23", "close": 89.0, "volume": 314504.0}, {"date": "2021-09-24", "close": 88.76, "volume": 281644.0}, {"date": "2021-09-27", "close": 90.98, "volume": 307974.0}, {"date": "2021-09-28", "close": 89.73, "volume": 359737.0}, {"date": "2021-09-29", "close": 90.1, "volume": 216481.0}, {"date": "2021-09-30", "close": 89.03, "volume": 523739.0}, {"date": "2021-10-01", "close": 90.27, "volume": 371988.0}, {"date": "2021-10-04", "close": 89.86, "volume": 400163.0}, {"date": "2021-10-05", "close": 91.6, "volume": 458640.0}, {"date": "2021-10-06", "close": 92.5, "volume": 491240.0}, {"date": "2021-10-07", "close": 93.92, "volume": 400401.0}, {"date": "2021-10-08", "close": 94.42, "volume": 311319.0}, {"date": "2021-10-11", "close": 93.55, "volume": 221683.0}, {"date": "2021-10-12", "close": 94.05, "volume": 401588.0}, {"date": "2021-10-13", "close": 94.0, "volume": 308834.0}, {"date": "2021-10-14", "close": 96.19, "volume": 228650.0}, {"date": "2021-10-15", "close": 97.46, "volume": 388201.0}, {"date": "2021-10-18", "close": 97.03, "volume": 434956.0}, {"date": "2021-10-19", "close": 97.48, "volume": 387695.0}, {"date": "2021-10-20", "close": 98.48, "volume": 277954.0}, {"date": "2021-10-21", "close": 93.37, "volume": 790193.0}, {"date": "2021-10-22", "close": 93.2, "volume": 418728.0}, {"date": "2021-10-25", "close": 92.75, "volume": 605941.0}, {"date": "2021-10-26", "close": 91.7, "volume": 484214.0}, {"date": "2021-10-27", "close": 90.91, "volume": 435297.0}, {"date": "2021-10-28", "close": 91.05, "volume": 398824.0}, {"date": "2021-10-29", "close": 89.02, "volume": 673711.0}, {"date": "2021-11-01", "close": 91.51, "volume": 638469.0}, {"date": "2021-11-02", "close": 91.98, "volume": 398526.0}, {"date": "2021-11-03", "close": 92.49, "volume": 594281.0}, {"date": "2021-11-04", "close": 92.56, "volume": 479101.0}, {"date": "2021-11-05", "close": 94.85, "volume": 729338.0}, {"date": "2021-11-08", "close": 93.87, "volume": 468573.0}, {"date": "2021-11-09", "close": 92.34, "volume": 499737.0}, {"date": "2021-11-10", "close": 92.77, "volume": 384090.0}, {"date": "2021-11-11", "close": 93.35, "volume": 382656.0}, {"date": "2021-11-12", "close": 94.42, "volume": 356750.0}, {"date": "2021-11-15", "close": 94.58, "volume": 341844.0}, {"date": "2021-11-16", "close": 94.66, "volume": 614241.0}, {"date": "2021-11-17", "close": 94.2, "volume": 405243.0}, {"date": "2021-11-18", "close": 93.15, "volume": 452201.0}, {"date": "2021-11-19", "close": 92.45, "volume": 709088.0}, {"date": "2021-11-22", "close": 92.81, "volume": 542200.0}, {"date": "2021-11-23", "close": 94.63, "volume": 463042.0}, {"date": "2021-11-24", "close": 93.56, "volume": 388756.0}, {"date": "2021-11-26", "close": 89.08, "volume": 434400.0}, {"date": "2021-11-29", "close": 88.47, "volume": 565175.0}, {"date": "2021-11-30", "close": 86.54, "volume": 1802312.0}, {"date": "2021-12-01", "close": 85.26, "volume": 839837.0}, {"date": "2021-12-02", "close": 88.92, "volume": 625327.0}, {"date": "2021-12-03", "close": 88.91, "volume": 499908.0}, {"date": "2021-12-06", "close": 91.44, "volume": 652525.0}, {"date": "2021-12-07", "close": 91.84, "volume": 590596.0}, {"date": "2021-12-08", "close": 92.11, "volume": 251119.0}, {"date": "2021-12-09", "close": 91.67, "volume": 356722.0}, {"date": "2021-12-10", "close": 91.92, "volume": 291085.0}, {"date": "2021-12-13", "close": 91.29, "volume": 318866.0}, {"date": "2021-12-14", "close": 91.8, "volume": 382852.0}, {"date": "2021-12-15", "close": 92.24, "volume": 932015.0}, {"date": "2021-12-16", "close": 91.83, "volume": 922346.0}, {"date": "2021-12-17", "close": 89.68, "volume": 1409969.0}, {"date": "2021-12-20", "close": 86.86, "volume": 897117.0}, {"date": "2021-12-21", "close": 90.73, "volume": 857487.0}, {"date": "2021-12-22", "close": 91.76, "volume": 443897.0}, {"date": "2021-12-23", "close": 92.7, "volume": 286126.0}, {"date": "2021-12-27", "close": 93.3, "volume": 220170.0}, {"date": "2021-12-28", "close": 94.16, "volume": 219374.0}, {"date": "2021-12-29", "close": 94.68, "volume": 258605.0}, {"date": "2021-12-30", "close": 94.14, "volume": 268632.0}, {"date": "2021-12-31", "close": 93.72, "volume": 244715.0}, {"date": "2022-01-03", "close": 94.94, "volume": 381878.0}, {"date": "2022-01-04", "close": 97.39, "volume": 436976.0}, {"date": "2022-01-05", "close": 97.44, "volume": 689689.0}, {"date": "2022-01-06", "close": 98.99, "volume": 420676.0}, {"date": "2022-01-07", "close": 100.72, "volume": 592449.0}, {"date": "2022-01-10", "close": 101.01, "volume": 641082.0}, {"date": "2022-01-11", "close": 102.1, "volume": 447469.0}, {"date": "2022-01-12", "close": 104.25, "volume": 738780.0}, {"date": "2022-01-13", "close": 104.16, "volume": 639127.0}, {"date": "2022-01-14", "close": 105.97, "volume": 457588.0}, {"date": "2022-01-18", "close": 105.12, "volume": 483355.0}, {"date": "2022-01-19", "close": 104.1, "volume": 406438.0}, {"date": "2022-01-20", "close": 103.31, "volume": 458645.0}, {"date": "2022-01-21", "close": 100.99, "volume": 504127.0}, {"date": "2022-01-24", "close": 102.06, "volume": 498147.0}, {"date": "2022-01-25", "close": 102.57, "volume": 660022.0}, {"date": "2022-01-26", "close": 102.66, "volume": 507029.0}, {"date": "2022-01-27", "close": 101.1, "volume": 523687.0}, {"date": "2022-01-28", "close": 102.04, "volume": 497230.0}, {"date": "2022-01-31", "close": 102.3, "volume": 516596.0}, {"date": "2022-02-01", "close": 102.75, "volume": 682349.0}, {"date": "2022-02-02", "close": 104.01, "volume": 607915.0}, {"date": "2022-02-03", "close": 102.42, "volume": 732006.0}, {"date": "2022-02-04", "close": 103.87, "volume": 390427.0}, {"date": "2022-02-07", "close": 103.79, "volume": 379395.0}, {"date": "2022-02-08", "close": 105.97, "volume": 607125.0}, {"date": "2022-02-09", "close": 106.24, "volume": 418677.0}, {"date": "2022-02-10", "close": 106.12, "volume": 602207.0}, {"date": "2022-02-11", "close": 105.28, "volume": 580818.0}, {"date": "2022-02-14", "close": 104.03, "volume": 631591.0}, {"date": "2022-02-15", "close": 105.54, "volume": 527461.0}, {"date": "2022-02-16", "close": 105.89, "volume": 421293.0}, {"date": "2022-02-17", "close": 104.64, "volume": 718407.0}, {"date": "2022-02-18", "close": 105.08, "volume": 818793.0}, {"date": "2022-02-22", "close": 104.0, "volume": 497569.0}, {"date": "2022-02-23", "close": 103.23, "volume": 444077.0}, {"date": "2022-02-24", "close": 100.1, "volume": 907740.0}, {"date": "2022-02-25", "close": 103.56, "volume": 729144.0}, {"date": "2022-02-28", "close": 100.96, "volume": 1080019.0}, {"date": "2022-03-01", "close": 97.0, "volume": 1129817.0}, {"date": "2022-03-02", "close": 99.94, "volume": 510373.0}, {"date": "2022-03-03", "close": 99.63, "volume": 396053.0}, {"date": "2022-03-04", "close": 97.19, "volume": 560069.0}, {"date": "2022-03-07", "close": 94.24, "volume": 495077.0}, {"date": "2022-03-08", "close": 94.64, "volume": 837164.0}, {"date": "2022-03-09", "close": 97.45, "volume": 665958.0}, {"date": "2022-03-10", "close": 96.08, "volume": 659416.0}, {"date": "2022-03-11", "close": 96.85, "volume": 673200.0}, {"date": "2022-03-14", "close": 97.14, "volume": 350916.0}, {"date": "2022-03-15", "close": 97.72, "volume": 552043.0}, {"date": "2022-03-16", "close": 99.46, "volume": 756254.0}, {"date": "2022-03-17", "close": 98.62, "volume": 630176.0}, {"date": "2022-03-18", "close": 98.23, "volume": 1138027.0}, {"date": "2022-03-21", "close": 99.51, "volume": 725463.0}, {"date": "2022-03-22", "close": 101.39, "volume": 984533.0}, {"date": "2022-03-23", "close": 99.64, "volume": 537420.0}, {"date": "2022-03-24", "close": 100.43, "volume": 600216.0}, {"date": "2022-03-25", "close": 102.27, "volume": 820474.0}, {"date": "2022-03-28", "close": 102.03, "volume": 752536.0}, {"date": "2022-03-29", "close": 102.89, "volume": 659027.0}, {"date": "2022-03-30", "close": 102.1, "volume": 484600.0}, {"date": "2022-03-31", "close": 100.6, "volume": 775170.0}, {"date": "2022-04-01", "close": 100.5, "volume": 448356.0}, {"date": "2022-04-04", "close": 99.01, "volume": 584192.0}, {"date": "2022-04-05", "close": 100.83, "volume": 661551.0}, {"date": "2022-04-06", "close": 101.57, "volume": 806594.0}, {"date": "2022-04-07", "close": 101.5, "volume": 674383.0}, {"date": "2022-04-08", "close": 102.53, "volume": 504455.0}, {"date": "2022-04-11", "close": 102.82, "volume": 560623.0}, {"date": "2022-04-12", "close": 101.44, "volume": 407928.0}, {"date": "2022-04-13", "close": 102.31, "volume": 414055.0}, {"date": "2022-04-14", "close": 102.93, "volume": 373223.0}, {"date": "2022-04-18", "close": 101.87, "volume": 341512.0}, {"date": "2022-04-19", "close": 102.69, "volume": 600619.0}, {"date": "2022-04-20", "close": 105.35, "volume": 541353.0}, {"date": "2022-04-21", "close": 105.91, "volume": 776134.0}, {"date": "2022-04-22", "close": 103.46, "volume": 715667.0}, {"date": "2022-04-25", "close": 102.03, "volume": 721041.0}, {"date": "2022-04-26", "close": 100.03, "volume": 526129.0}, {"date": "2022-04-27", "close": 100.55, "volume": 373576.0}, {"date": "2022-04-28", "close": 101.79, "volume": 451375.0}, {"date": "2022-04-29", "close": 98.08, "volume": 479099.0}, {"date": "2022-05-02", "close": 98.1, "volume": 353607.0}, {"date": "2022-05-03", "close": 99.04, "volume": 360839.0}, {"date": "2022-05-04", "close": 102.09, "volume": 437471.0}, {"date": "2022-05-05", "close": 99.46, "volume": 457895.0}, {"date": "2022-05-06", "close": 100.03, "volume": 416042.0}, {"date": "2022-05-09", "close": 98.54, "volume": 333415.0}, {"date": "2022-05-10", "close": 97.35, "volume": 378532.0}, {"date": "2022-05-11", "close": 97.16, "volume": 469696.0}, {"date": "2022-05-12", "close": 95.15, "volume": 658471.0}, {"date": "2022-05-13", "close": 96.18, "volume": 607233.0}, {"date": "2022-05-16", "close": 96.27, "volume": 596808.0}, {"date": "2022-05-17", "close": 98.28, "volume": 574040.0}, {"date": "2022-05-18", "close": 95.81, "volume": 405329.0}, {"date": "2022-05-19", "close": 93.88, "volume": 517827.0}, {"date": "2022-05-20", "close": 93.56, "volume": 479424.0}, {"date": "2022-05-23", "close": 95.66, "volume": 403343.0}, {"date": "2022-05-24", "close": 94.74, "volume": 393360.0}, {"date": "2022-05-25", "close": 95.21, "volume": 507801.0}, {"date": "2022-05-26", "close": 96.93, "volume": 447359.0}, {"date": "2022-05-27", "close": 98.1, "volume": 339280.0}, {"date": "2022-05-31", "close": 97.57, "volume": 957657.0}, {"date": "2022-06-01", "close": 97.32, "volume": 399610.0}, {"date": "2022-06-02", "close": 98.04, "volume": 308652.0}, {"date": "2022-06-03", "close": 96.4, "volume": 284617.0}, {"date": "2022-06-06", "close": 97.72, "volume": 262261.0}, {"date": "2022-06-07", "close": 99.02, "volume": 266976.0}, {"date": "2022-06-08", "close": 97.22, "volume": 250010.0}, {"date": "2022-06-09", "close": 95.43, "volume": 363728.0}, {"date": "2022-06-10", "close": 91.82, "volume": 543519.0}, {"date": "2022-06-13", "close": 88.38, "volume": 418811.0}, {"date": "2022-06-14", "close": 89.45, "volume": 508469.0}, {"date": "2022-06-15", "close": 93.26, "volume": 742851.0}, {"date": "2022-06-16", "close": 90.44, "volume": 867454.0}, {"date": "2022-06-17", "close": 92.11, "volume": 1403980.0}, {"date": "2022-06-21", "close": 94.76, "volume": 562320.0}, {"date": "2022-06-22", "close": 94.41, "volume": 590193.0}, {"date": "2022-06-23", "close": 94.77, "volume": 697654.0}, {"date": "2022-06-24", "close": 99.16, "volume": 1154820.0}, {"date": "2022-06-27", "close": 98.86, "volume": 569310.0}, {"date": "2022-06-28", "close": 98.06, "volume": 390436.0}, {"date": "2022-06-29", "close": 97.94, "volume": 372915.0}, {"date": "2022-06-30", "close": 97.47, "volume": 742875.0}, {"date": "2022-07-01", "close": 100.34, "volume": 574940.0}, {"date": "2022-07-05", "close": 97.54, "volume": 605312.0}, {"date": "2022-07-06", "close": 98.43, "volume": 886452.0}, {"date": "2022-07-07", "close": 98.94, "volume": 605022.0}, {"date": "2022-07-08", "close": 99.27, "volume": 635440.0}, {"date": "2022-07-11", "close": 100.51, "volume": 593266.0}, {"date": "2022-07-12", "close": 100.14, "volume": 515274.0}, {"date": "2022-07-13", "close": 97.99, "volume": 605082.0}, {"date": "2022-07-14", "close": 97.23, "volume": 558037.0}, {"date": "2022-07-15", "close": 98.82, "volume": 448843.0}, {"date": "2022-07-18", "close": 98.16, "volume": 432484.0}, {"date": "2022-07-19", "close": 100.5, "volume": 384048.0}, {"date": "2022-07-20", "close": 99.73, "volume": 446205.0}, {"date": "2022-07-21", "close": 100.72, "volume": 379893.0}, {"date": "2022-07-22", "close": 100.67, "volume": 343243.0}, {"date": "2022-07-25", "close": 101.41, "volume": 334392.0}, {"date": "2022-07-26", "close": 100.65, "volume": 351443.0}, {"date": "2022-07-27", "close": 101.34, "volume": 398414.0}, {"date": "2022-07-28", "close": 99.5, "volume": 885293.0}, {"date": "2022-07-29", "close": 100.73, "volume": 652010.0}, {"date": "2022-08-01", "close": 99.09, "volume": 512203.0}, {"date": "2022-08-02", "close": 97.82, "volume": 301050.0}, {"date": "2022-08-03", "close": 98.98, "volume": 425494.0}, {"date": "2022-08-04", "close": 97.72, "volume": 290278.0}, {"date": "2022-08-05", "close": 97.88, "volume": 571721.0}, {"date": "2022-08-08", "close": 98.15, "volume": 329349.0}, {"date": "2022-08-09", "close": 100.16, "volume": 509634.0}, {"date": "2022-08-10", "close": 101.59, "volume": 392119.0}, {"date": "2022-08-11", "close": 101.55, "volume": 527101.0}, {"date": "2022-08-12", "close": 103.26, "volume": 362661.0}, {"date": "2022-08-15", "close": 102.82, "volume": 317974.0}, {"date": "2022-08-16", "close": 103.52, "volume": 425251.0}, {"date": "2022-08-17", "close": 103.42, "volume": 387149.0}, {"date": "2022-08-18", "close": 105.02, "volume": 309792.0}, {"date": "2022-08-19", "close": 103.97, "volume": 352274.0}, {"date": "2022-08-22", "close": 100.96, "volume": 455472.0}, {"date": "2022-08-23", "close": 100.29, "volume": 282148.0}, {"date": "2022-08-24", "close": 100.62, "volume": 264701.0}, {"date": "2022-08-25", "close": 101.19, "volume": 287774.0}, {"date": "2022-08-26", "close": 98.76, "volume": 323387.0}, {"date": "2022-08-29", "close": 97.94, "volume": 492913.0}, {"date": "2022-08-30", "close": 97.83, "volume": 300302.0}, {"date": "2022-08-31", "close": 97.19, "volume": 460733.0}, {"date": "2022-09-01", "close": 97.51, "volume": 395023.0}, {"date": "2022-09-02", "close": 96.79, "volume": 549793.0}, {"date": "2022-09-06", "close": 97.48, "volume": 401961.0}, {"date": "2022-09-07", "close": 99.8, "volume": 413779.0}, {"date": "2022-09-08", "close": 100.92, "volume": 645161.0}, {"date": "2022-09-09", "close": 102.75, "volume": 689295.0}, {"date": "2022-09-12", "close": 103.5, "volume": 390193.0}, {"date": "2022-09-13", "close": 101.97, "volume": 581841.0}, {"date": "2022-09-14", "close": 101.17, "volume": 541804.0}, {"date": "2022-09-15", "close": 101.78, "volume": 680444.0}, {"date": "2022-09-16", "close": 102.26, "volume": 1161772.0}, {"date": "2022-09-19", "close": 103.4, "volume": 536415.0}, {"date": "2022-09-20", "close": 103.65, "volume": 836510.0}, {"date": "2022-09-21", "close": 103.74, "volume": 996689.0}, {"date": "2022-09-22", "close": 102.8, "volume": 804008.0}, {"date": "2022-09-23", "close": 99.95, "volume": 951983.0}, {"date": "2022-09-26", "close": 99.04, "volume": 753358.0}, {"date": "2022-09-27", "close": 98.49, "volume": 493300.0}, {"date": "2022-09-28", "close": 100.93, "volume": 560419.0}, {"date": "2022-09-29", "close": 100.24, "volume": 427449.0}, {"date": "2022-09-30", "close": 99.7, "volume": 509157.0}, {"date": "2022-10-03", "close": 102.09, "volume": 577117.0}, {"date": "2022-10-04", "close": 106.66, "volume": 813821.0}, {"date": "2022-10-05", "close": 106.52, "volume": 411702.0}, {"date": "2022-10-06", "close": 106.66, "volume": 447947.0}, {"date": "2022-10-07", "close": 105.98, "volume": 432045.0}, {"date": "2022-10-10", "close": 107.21, "volume": 388945.0}, {"date": "2022-10-11", "close": 106.69, "volume": 363040.0}, {"date": "2022-10-12", "close": 106.84, "volume": 453175.0}, {"date": "2022-10-13", "close": 110.3, "volume": 691400.0}, {"date": "2022-10-14", "close": 109.04, "volume": 638866.0}, {"date": "2022-10-17", "close": 110.64, "volume": 499076.0}, {"date": "2022-10-18", "close": 113.35, "volume": 582544.0}, {"date": "2022-10-19", "close": 112.56, "volume": 742099.0}, {"date": "2022-10-20", "close": 109.8, "volume": 489168.0}, {"date": "2022-10-21", "close": 113.5, "volume": 581052.0}, {"date": "2022-10-24", "close": 115.07, "volume": 654821.0}, {"date": "2022-10-25", "close": 114.64, "volume": 669806.0}, {"date": "2022-10-26", "close": 114.36, "volume": 623004.0}, {"date": "2022-10-27", "close": 111.91, "volume": 808459.0}, {"date": "2022-10-28", "close": 113.71, "volume": 1135787.0}, {"date": "2022-10-31", "close": 115.52, "volume": 765021.0}, {"date": "2022-11-01", "close": 114.2, "volume": 652556.0}, {"date": "2022-11-02", "close": 112.26, "volume": 795955.0}, {"date": "2022-11-03", "close": 112.32, "volume": 442218.0}, {"date": "2022-11-04", "close": 113.99, "volume": 569105.0}, {"date": "2022-11-07", "close": 113.44, "volume": 526547.0}, {"date": "2022-11-08", "close": 113.41, "volume": 613625.0}, {"date": "2022-11-09", "close": 112.5, "volume": 367940.0}, {"date": "2022-11-10", "close": 113.85, "volume": 691273.0}, {"date": "2022-11-11", "close": 109.71, "volume": 697790.0}, {"date": "2022-11-14", "close": 110.64, "volume": 621672.0}, {"date": "2022-11-15", "close": 112.64, "volume": 663743.0}, {"date": "2022-11-16", "close": 112.66, "volume": 495838.0}, {"date": "2022-11-17", "close": 112.88, "volume": 469475.0}, {"date": "2022-11-18", "close": 113.72, "volume": 1761999.0}, {"date": "2022-11-21", "close": 115.09, "volume": 541804.0}, {"date": "2022-11-22", "close": 116.28, "volume": 601236.0}, {"date": "2022-11-23", "close": 116.77, "volume": 346154.0}, {"date": "2022-11-25", "close": 117.3, "volume": 170751.0}, {"date": "2022-11-28", "close": 116.13, "volume": 474430.0}, {"date": "2022-11-29", "close": 117.3, "volume": 484031.0}, {"date": "2022-11-30", "close": 119.96, "volume": 1114248.0}, {"date": "2022-12-01", "close": 120.41, "volume": 671175.0}, {"date": "2022-12-02", "close": 121.14, "volume": 604058.0}, {"date": "2022-12-05", "close": 118.79, "volume": 435550.0}, {"date": "2022-12-06", "close": 119.21, "volume": 472271.0}, {"date": "2022-12-07", "close": 119.13, "volume": 409911.0}, {"date": "2022-12-08", "close": 117.61, "volume": 439152.0}, {"date": "2022-12-09", "close": 116.52, "volume": 363985.0}, {"date": "2022-12-12", "close": 117.39, "volume": 409122.0}, {"date": "2022-12-13", "close": 116.79, "volume": 957251.0}, {"date": "2022-12-14", "close": 118.08, "volume": 964834.0}, {"date": "2022-12-15", "close": 116.25, "volume": 686959.0}, {"date": "2022-12-16", "close": 116.5, "volume": 2200983.0}, {"date": "2022-12-19", "close": 117.86, "volume": 874042.0}, {"date": "2022-12-20", "close": 118.19, "volume": 471171.0}, {"date": "2022-12-21", "close": 120.49, "volume": 483652.0}, {"date": "2022-12-22", "close": 118.41, "volume": 410238.0}, {"date": "2022-12-23", "close": 120.14, "volume": 206647.0}, {"date": "2022-12-27", "close": 120.7, "volume": 275052.0}, {"date": "2022-12-28", "close": 119.84, "volume": 275006.0}, {"date": "2022-12-29", "close": 120.7, "volume": 345061.0}, {"date": "2022-12-30", "close": 120.55, "volume": 476601.0}, {"date": "2023-01-03", "close": 119.59, "volume": 717435.0}, {"date": "2023-01-04", "close": 120.01, "volume": 744061.0}, {"date": "2023-01-05", "close": 120.19, "volume": 615463.0}, {"date": "2023-01-06", "close": 123.37, "volume": 541426.0}, {"date": "2023-01-09", "close": 120.28, "volume": 627398.0}, {"date": "2023-01-10", "close": 121.53, "volume": 410991.0}, {"date": "2023-01-11", "close": 121.94, "volume": 425353.0}, {"date": "2023-01-12", "close": 121.38, "volume": 502411.0}, {"date": "2023-01-13", "close": 121.28, "volume": 642472.0}, {"date": "2023-01-17", "close": 120.56, "volume": 431827.0}, {"date": "2023-01-18", "close": 118.63, "volume": 463687.0}, {"date": "2023-01-19", "close": 117.32, "volume": 618778.0}, {"date": "2023-01-20", "close": 117.42, "volume": 559681.0}, {"date": "2023-01-23", "close": 117.65, "volume": 486433.0}, {"date": "2023-01-24", "close": 119.43, "volume": 425596.0}, {"date": "2023-01-25", "close": 120.74, "volume": 390880.0}, {"date": "2023-01-26", "close": 121.32, "volume": 252600.0}, {"date": "2023-01-27", "close": 119.65, "volume": 276533.0}, {"date": "2023-01-30", "close": 119.86, "volume": 421748.0}, {"date": "2023-01-31", "close": 120.85, "volume": 629721.0}, {"date": "2023-02-01", "close": 120.2, "volume": 1056083.0}, {"date": "2023-02-02", "close": 116.75, "volume": 1120071.0}, {"date": "2023-02-03", "close": 120.16, "volume": 826162.0}, {"date": "2023-02-06", "close": 121.49, "volume": 493904.0}, {"date": "2023-02-07", "close": 121.71, "volume": 604559.0}, {"date": "2023-02-08", "close": 121.74, "volume": 399443.0}, {"date": "2023-02-09", "close": 120.15, "volume": 354432.0}, {"date": "2023-02-10", "close": 121.53, "volume": 388674.0}, {"date": "2023-02-13", "close": 122.75, "volume": 306626.0}, {"date": "2023-02-14", "close": 120.69, "volume": 346353.0}, {"date": "2023-02-15", "close": 121.04, "volume": 363334.0}, {"date": "2023-02-16", "close": 121.54, "volume": 261183.0}, {"date": "2023-02-17", "close": 122.93, "volume": 425508.0}, {"date": "2023-02-21", "close": 120.79, "volume": 416601.0}, {"date": "2023-02-22", "close": 120.49, "volume": 377249.0}, {"date": "2023-02-23", "close": 120.48, "volume": 275875.0}, {"date": "2023-02-24", "close": 122.03, "volume": 373271.0}, {"date": "2023-02-27", "close": 120.91, "volume": 553365.0}, {"date": "2023-02-28", "close": 121.69, "volume": 670151.0}, {"date": "2023-03-01", "close": 121.66, "volume": 568808.0}, {"date": "2023-03-02", "close": 120.81, "volume": 523040.0}, {"date": "2023-03-03", "close": 120.58, "volume": 438544.0}, {"date": "2023-03-06", "close": 120.73, "volume": 579970.0}, {"date": "2023-03-07", "close": 120.02, "volume": 578897.0}, {"date": "2023-03-08", "close": 118.4, "volume": 477568.0}, {"date": "2023-03-09", "close": 116.21, "volume": 526256.0}, {"date": "2023-03-10", "close": 113.97, "volume": 578159.0}, {"date": "2023-03-13", "close": 106.78, "volume": 675527.0}, {"date": "2023-03-14", "close": 111.02, "volume": 909642.0}, {"date": "2023-03-15", "close": 107.62, "volume": 716994.0}, {"date": "2023-03-16", "close": 108.79, "volume": 743141.0}, {"date": "2023-03-17", "close": 105.05, "volume": 1183165.0}, {"date": "2023-03-20", "close": 107.55, "volume": 547550.0}, {"date": "2023-03-21", "close": 109.89, "volume": 543517.0}, {"date": "2023-03-22", "close": 107.04, "volume": 599602.0}, {"date": "2023-03-23", "close": 106.36, "volume": 529096.0}, {"date": "2023-03-24", "close": 106.69, "volume": 323140.0}, {"date": "2023-03-27", "close": 108.51, "volume": 410562.0}, {"date": "2023-03-28", "close": 108.78, "volume": 408963.0}, {"date": "2023-03-29", "close": 109.24, "volume": 503276.0}, {"date": "2023-03-30", "close": 109.58, "volume": 460593.0}, {"date": "2023-03-31", "close": 110.02, "volume": 476557.0}, {"date": "2023-04-03", "close": 109.47, "volume": 705669.0}, {"date": "2023-04-04", "close": 107.4, "volume": 676039.0}, {"date": "2023-04-05", "close": 108.25, "volume": 635800.0}, {"date": "2023-04-06", "close": 107.74, "volume": 667556.0}, {"date": "2023-04-10", "close": 108.15, "volume": 523994.0}, {"date": "2023-04-11", "close": 107.37, "volume": 953022.0}, {"date": "2023-04-12", "close": 107.33, "volume": 905109.0}, {"date": "2023-04-13", "close": 107.15, "volume": 877778.0}, {"date": "2023-04-14", "close": 107.28, "volume": 689759.0}, {"date": "2023-04-17", "close": 108.94, "volume": 753303.0}, {"date": "2023-04-18", "close": 109.69, "volume": 536680.0}, {"date": "2023-04-19", "close": 109.73, "volume": 736366.0}, {"date": "2023-04-20", "close": 109.7, "volume": 484372.0}, {"date": "2023-04-21", "close": 107.62, "volume": 526526.0}, {"date": "2023-04-24", "close": 107.31, "volume": 422867.0}, {"date": "2023-04-25", "close": 106.22, "volume": 448655.0}, {"date": "2023-04-26", "close": 105.31, "volume": 471039.0}, {"date": "2023-04-27", "close": 107.3, "volume": 546590.0}, {"date": "2023-04-28", "close": 108.52, "volume": 533114.0}, {"date": "2023-05-01", "close": 109.01, "volume": 540885.0}, {"date": "2023-05-02", "close": 107.47, "volume": 361428.0}, {"date": "2023-05-03", "close": 106.22, "volume": 625570.0}, {"date": "2023-05-04", "close": 105.85, "volume": 865210.0}, {"date": "2023-05-05", "close": 108.29, "volume": 618316.0}, {"date": "2023-05-08", "close": 108.29, "volume": 346758.0}, {"date": "2023-05-09", "close": 108.67, "volume": 883001.0}, {"date": "2023-05-10", "close": 107.79, "volume": 536965.0}, {"date": "2023-05-11", "close": 107.83, "volume": 487142.0}, {"date": "2023-05-12", "close": 107.1, "volume": 300105.0}, {"date": "2023-05-15", "close": 107.58, "volume": 398641.0}, {"date": "2023-05-16", "close": 106.29, "volume": 402377.0}, {"date": "2023-05-17", "close": 107.93, "volume": 439698.0}, {"date": "2023-05-18", "close": 108.89, "volume": 407745.0}, {"date": "2023-05-19", "close": 108.28, "volume": 433064.0}, {"date": "2023-05-22", "close": 108.38, "volume": 395662.0}, {"date": "2023-05-23", "close": 107.45, "volume": 372237.0}, {"date": "2023-05-24", "close": 105.96, "volume": 406050.0}, {"date": "2023-05-25", "close": 105.45, "volume": 449716.0}, {"date": "2023-05-26", "close": 105.24, "volume": 566880.0}, {"date": "2023-05-30", "close": 105.14, "volume": 514112.0}, {"date": "2023-05-31", "close": 103.18, "volume": 756783.0}, {"date": "2023-06-01", "close": 103.78, "volume": 643808.0}, {"date": "2023-06-02", "close": 107.04, "volume": 440979.0}, {"date": "2023-06-05", "close": 105.97, "volume": 360806.0}, {"date": "2023-06-06", "close": 106.74, "volume": 373801.0}, {"date": "2023-06-07", "close": 108.18, "volume": 551494.0}, {"date": "2023-06-08", "close": 107.6, "volume": 775220.0}, {"date": "2023-06-09", "close": 107.93, "volume": 312536.0}, {"date": "2023-06-12", "close": 108.26, "volume": 538257.0}, {"date": "2023-06-13", "close": 109.64, "volume": 442782.0}, {"date": "2023-06-14", "close": 107.0, "volume": 426541.0}, {"date": "2023-06-15", "close": 108.32, "volume": 393374.0}, {"date": "2023-06-16", "close": 108.01, "volume": 877868.0}, {"date": "2023-06-20", "close": 106.74, "volume": 413688.0}, {"date": "2023-06-21", "close": 106.84, "volume": 414587.0}, {"date": "2023-06-22", "close": 106.4, "volume": 472896.0}, {"date": "2023-06-23", "close": 106.28, "volume": 696642.0}, {"date": "2023-06-26", "close": 107.02, "volume": 487940.0}, {"date": "2023-06-27", "close": 108.24, "volume": 906072.0}, {"date": "2023-06-28", "close": 107.45, "volume": 583081.0}, {"date": "2023-06-29", "close": 108.95, "volume": 419949.0}, {"date": "2023-06-30", "close": 109.62, "volume": 577159.0}, {"date": "2023-07-03", "close": 110.26, "volume": 194857.0}, {"date": "2023-07-05", "close": 109.64, "volume": 503654.0}, {"date": "2023-07-06", "close": 110.95, "volume": 662118.0}, {"date": "2023-07-07", "close": 111.66, "volume": 553868.0}, {"date": "2023-07-10", "close": 111.76, "volume": 424147.0}, {"date": "2023-07-11", "close": 112.31, "volume": 351215.0}, {"date": "2023-07-12", "close": 111.51, "volume": 336415.0}, {"date": "2023-07-13", "close": 110.27, "volume": 575884.0}, {"date": "2023-07-14", "close": 109.86, "volume": 385326.0}, {"date": "2023-07-17", "close": 110.92, "volume": 343727.0}, {"date": "2023-07-18", "close": 112.31, "volume": 541666.0}, {"date": "2023-07-19", "close": 112.44, "volume": 397290.0}, {"date": "2023-07-20", "close": 114.67, "volume": 480586.0}, {"date": "2023-07-21", "close": 114.69, "volume": 375805.0}, {"date": "2023-07-24", "close": 114.51, "volume": 362661.0}, {"date": "2023-07-25", "close": 114.08, "volume": 387126.0}, {"date": "2023-07-26", "close": 114.0, "volume": 407211.0}, {"date": "2023-07-27", "close": 111.13, "volume": 797032.0}, {"date": "2023-07-28", "close": 112.19, "volume": 494252.0}, {"date": "2023-07-31", "close": 112.17, "volume": 419980.0}, {"date": "2023-08-01", "close": 112.57, "volume": 403251.0}, {"date": "2023-08-02", "close": 113.43, "volume": 350463.0}, {"date": "2023-08-03", "close": 114.0, "volume": 455322.0}, {"date": "2023-08-04", "close": 113.58, "volume": 448856.0}, {"date": "2023-08-07", "close": 115.36, "volume": 367399.0}, {"date": "2023-08-08", "close": 114.12, "volume": 575616.0}, {"date": "2023-08-09", "close": 113.3, "volume": 273285.0}, {"date": "2023-08-10", "close": 113.53, "volume": 420505.0}, {"date": "2023-08-11", "close": 114.47, "volume": 342424.0}, {"date": "2023-08-14", "close": 114.77, "volume": 325892.0}, {"date": "2023-08-15", "close": 113.02, "volume": 371295.0}, {"date": "2023-08-16", "close": 113.49, "volume": 314097.0}, {"date": "2023-08-17", "close": 111.95, "volume": 319356.0}, {"date": "2023-08-18", "close": 112.44, "volume": 367267.0}, {"date": "2023-08-21", "close": 112.75, "volume": 388248.0}, {"date": "2023-08-22", "close": 111.09, "volume": 375008.0}, {"date": "2023-08-23", "close": 111.15, "volume": 436938.0}, {"date": "2023-08-24", "close": 111.44, "volume": 427223.0}, {"date": "2023-08-25", "close": 111.46, "volume": 701640.0}, {"date": "2023-08-28", "close": 111.64, "volume": 333456.0}, {"date": "2023-08-29", "close": 111.74, "volume": 406747.0}, {"date": "2023-08-30", "close": 112.31, "volume": 473245.0}, {"date": "2023-08-31", "close": 111.57, "volume": 632765.0}, {"date": "2023-09-01", "close": 111.45, "volume": 551054.0}, {"date": "2023-09-05", "close": 108.9, "volume": 605024.0}, {"date": "2023-09-06", "close": 108.63, "volume": 683145.0}, {"date": "2023-09-07", "close": 108.64, "volume": 690867.0}, {"date": "2023-09-08", "close": 109.16, "volume": 498790.0}, {"date": "2023-09-11", "close": 109.1, "volume": 350366.0}, {"date": "2023-09-12", "close": 110.13, "volume": 471431.0}, {"date": "2023-09-13", "close": 109.81, "volume": 460516.0}, {"date": "2023-09-14", "close": 110.84, "volume": 478899.0}, {"date": "2023-09-15", "close": 109.9, "volume": 998109.0}, {"date": "2023-09-18", "close": 110.45, "volume": 343396.0}, {"date": "2023-09-19", "close": 111.24, "volume": 366567.0}, {"date": "2023-09-20", "close": 110.89, "volume": 482861.0}, {"date": "2023-09-21", "close": 110.06, "volume": 497897.0}, {"date": "2023-09-22", "close": 110.22, "volume": 471448.0}, {"date": "2023-09-25", "close": 111.12, "volume": 379696.0}, {"date": "2023-09-26", "close": 109.77, "volume": 602002.0}, {"date": "2023-09-27", "close": 109.43, "volume": 367247.0}, {"date": "2023-09-28", "close": 110.34, "volume": 424611.0}, {"date": "2023-09-29", "close": 108.73, "volume": 679519.0}, {"date": "2023-10-02", "close": 108.51, "volume": 569182.0}, {"date": "2023-10-03", "close": 108.31, "volume": 619992.0}, {"date": "2023-10-04", "close": 109.35, "volume": 498093.0}, {"date": "2023-10-05", "close": 110.08, "volume": 595212.0}, {"date": "2023-10-06", "close": 112.86, "volume": 647636.0}, {"date": "2023-10-09", "close": 112.8, "volume": 469756.0}, {"date": "2023-10-10", "close": 112.88, "volume": 456492.0}, {"date": "2023-10-11", "close": 113.3, "volume": 815126.0}, {"date": "2023-10-12", "close": 113.37, "volume": 473456.0}, {"date": "2023-10-13", "close": 113.32, "volume": 510778.0}, {"date": "2023-10-16", "close": 115.05, "volume": 385320.0}, {"date": "2023-10-17", "close": 116.09, "volume": 466011.0}, {"date": "2023-10-18", "close": 114.77, "volume": 432900.0}, {"date": "2023-10-19", "close": 113.59, "volume": 426727.0}, {"date": "2023-10-20", "close": 110.25, "volume": 640670.0}, {"date": "2023-10-23", "close": 111.21, "volume": 519771.0}, {"date": "2023-10-24", "close": 111.28, "volume": 608901.0}, {"date": "2023-10-25", "close": 112.03, "volume": 689598.0}, {"date": "2023-10-26", "close": 113.49, "volume": 844263.0}, {"date": "2023-10-27", "close": 112.03, "volume": 723735.0}, {"date": "2023-10-30", "close": 113.36, "volume": 577070.0}, {"date": "2023-10-31", "close": 116.36, "volume": 689985.0}, {"date": "2023-11-01", "close": 116.37, "volume": 643339.0}, {"date": "2023-11-02", "close": 115.87, "volume": 540237.0}, {"date": "2023-11-03", "close": 117.16, "volume": 734808.0}, {"date": "2023-11-06", "close": 116.05, "volume": 430200.0}, {"date": "2023-11-07", "close": 115.21, "volume": 362329.0}, {"date": "2023-11-08", "close": 114.75, "volume": 377150.0}, {"date": "2023-11-09", "close": 114.89, "volume": 424440.0}, {"date": "2023-11-10", "close": 116.64, "volume": 360067.0}, {"date": "2023-11-13", "close": 116.87, "volume": 258963.0}, {"date": "2023-11-14", "close": 118.26, "volume": 642711.0}, {"date": "2023-11-15", "close": 116.61, "volume": 677687.0}, {"date": "2023-11-16", "close": 117.41, "volume": 686799.0}, {"date": "2023-11-17", "close": 118.3, "volume": 476463.0}, {"date": "2023-11-20", "close": 118.0, "volume": 358163.0}, {"date": "2023-11-21", "close": 119.6, "volume": 550434.0}, {"date": "2023-11-22", "close": 120.37, "volume": 455252.0}, {"date": "2023-11-24", "close": 121.33, "volume": 249311.0}, {"date": "2023-11-27", "close": 121.11, "volume": 385557.0}, {"date": "2023-11-28", "close": 120.28, "volume": 529783.0}, {"date": "2023-11-29", "close": 120.26, "volume": 446629.0}, {"date": "2023-11-30", "close": 123.13, "volume": 1704756.0}, {"date": "2023-12-01", "close": 123.34, "volume": 548782.0}, {"date": "2023-12-04", "close": 124.57, "volume": 508239.0}, {"date": "2023-12-05", "close": 123.93, "volume": 383650.0}, {"date": "2023-12-06", "close": 123.12, "volume": 550102.0}, {"date": "2023-12-07", "close": 122.25, "volume": 1096707.0}, {"date": "2023-12-08", "close": 122.36, "volume": 488693.0}, {"date": "2023-12-11", "close": 123.4, "volume": 608898.0}, {"date": "2023-12-12", "close": 124.58, "volume": 426976.0}, {"date": "2023-12-13", "close": 123.85, "volume": 691601.0}, {"date": "2023-12-14", "close": 122.64, "volume": 1253886.0}, {"date": "2023-12-15", "close": 121.94, "volume": 1491265.0}, {"date": "2023-12-18", "close": 123.1, "volume": 551103.0}, {"date": "2023-12-19", "close": 123.5, "volume": 449114.0}, {"date": "2023-12-20", "close": 121.14, "volume": 535373.0}, {"date": "2023-12-21", "close": 121.67, "volume": 398067.0}, {"date": "2023-12-22", "close": 121.59, "volume": 321412.0}, {"date": "2023-12-26", "close": 121.57, "volume": 383656.0}, {"date": "2023-12-27", "close": 121.35, "volume": 389590.0}, {"date": "2023-12-28", "close": 121.71, "volume": 290267.0}, {"date": "2023-12-29", "close": 121.72, "volume": 425221.0}, {"date": "2024-01-02", "close": 122.06, "volume": 633541.0}, {"date": "2024-01-03", "close": 121.68, "volume": 772171.0}, {"date": "2024-01-04", "close": 122.22, "volume": 517848.0}, {"date": "2024-01-05", "close": 122.28, "volume": 493520.0}, {"date": "2024-01-08", "close": 121.2, "volume": 553224.0}, {"date": "2024-01-09", "close": 119.14, "volume": 526758.0}, {"date": "2024-01-10", "close": 120.5, "volume": 429294.0}, {"date": "2024-01-11", "close": 119.89, "volume": 725426.0}, {"date": "2024-01-12", "close": 120.2, "volume": 335481.0}, {"date": "2024-01-16", "close": 120.0, "volume": 566506.0}, {"date": "2024-01-17", "close": 119.98, "volume": 500751.0}, {"date": "2024-01-18", "close": 120.73, "volume": 344626.0}, {"date": "2024-01-19", "close": 121.81, "volume": 421200.0}, {"date": "2024-01-22", "close": 122.7, "volume": 288399.0}, {"date": "2024-01-23", "close": 122.29, "volume": 371083.0}, {"date": "2024-01-24", "close": 122.04, "volume": 444486.0}, {"date": "2024-01-25", "close": 123.5, "volume": 413923.0}, {"date": "2024-01-26", "close": 123.76, "volume": 609753.0}, {"date": "2024-01-29", "close": 122.99, "volume": 360253.0}, {"date": "2024-01-30", "close": 124.36, "volume": 383999.0}, {"date": "2024-01-31", "close": 122.82, "volume": 548474.0}, {"date": "2024-02-01", "close": 120.05, "volume": 598863.0}, {"date": "2024-02-02", "close": 120.86, "volume": 448193.0}, {"date": "2024-02-05", "close": 120.27, "volume": 549138.0}, {"date": "2024-02-06", "close": 121.19, "volume": 393957.0}, {"date": "2024-02-07", "close": 122.47, "volume": 674908.0}, {"date": "2024-02-08", "close": 124.95, "volume": 794140.0}, {"date": "2024-02-09", "close": 125.94, "volume": 616668.0}, {"date": "2024-02-12", "close": 126.33, "volume": 514158.0}, {"date": "2024-02-13", "close": 125.47, "volume": 668336.0}, {"date": "2024-02-14", "close": 125.35, "volume": 671048.0}, {"date": "2024-02-15", "close": 125.81, "volume": 634871.0}, {"date": "2024-02-16", "close": 125.53, "volume": 524284.0}, {"date": "2024-02-20", "close": 125.85, "volume": 507978.0}, {"date": "2024-02-21", "close": 126.59, "volume": 405018.0}, {"date": "2024-02-22", "close": 127.36, "volume": 541645.0}, {"date": "2024-02-23", "close": 126.9, "volume": 460647.0}, {"date": "2024-02-26", "close": 127.09, "volume": 465780.0}, {"date": "2024-02-27", "close": 128.2, "volume": 415046.0}, {"date": "2024-02-28", "close": 128.4, "volume": 419665.0}, {"date": "2024-02-29", "close": 126.93, "volume": 701975.0}, {"date": "2024-03-01", "close": 126.17, "volume": 363511.0}, {"date": "2024-03-04", "close": 126.3, "volume": 357580.0}, {"date": "2024-03-05", "close": 126.31, "volume": 360936.0}, {"date": "2024-03-06", "close": 128.1, "volume": 464532.0}, {"date": "2024-03-07", "close": 127.19, "volume": 591633.0}, {"date": "2024-03-08", "close": 123.62, "volume": 1238386.0}, {"date": "2024-03-11", "close": 123.89, "volume": 825182.0}, {"date": "2024-03-12", "close": 124.35, "volume": 621160.0}, {"date": "2024-03-13", "close": 119.08, "volume": 1924145.0}, {"date": "2024-03-14", "close": 115.99, "volume": 1628038.0}, {"date": "2024-03-15", "close": 116.03, "volume": 2247721.0}, {"date": "2024-03-18", "close": 116.62, "volume": 961736.0}, {"date": "2024-03-19", "close": 117.95, "volume": 1152890.0}, {"date": "2024-03-20", "close": 117.89, "volume": 831376.0}, {"date": "2024-03-21", "close": 115.84, "volume": 1157460.0}, {"date": "2024-03-22", "close": 115.47, "volume": 1215791.0}, {"date": "2024-03-25", "close": 116.42, "volume": 926112.0}, {"date": "2024-03-26", "close": 116.48, "volume": 1064612.0}, {"date": "2024-03-27", "close": 116.6, "volume": 1234231.0}, {"date": "2024-03-28", "close": 116.37, "volume": 1033765.0}, {"date": "2024-04-01", "close": 114.13, "volume": 807517.0}, {"date": "2024-04-02", "close": 111.64, "volume": 1739706.0}, {"date": "2024-04-03", "close": 110.9, "volume": 2654175.0}, {"date": "2024-04-04", "close": 110.11, "volume": 1442544.0}, {"date": "2024-04-05", "close": 108.45, "volume": 1252011.0}, {"date": "2024-04-08", "close": 107.85, "volume": 1701938.0}, {"date": "2024-04-09", "close": 107.61, "volume": 1309081.0}, {"date": "2024-04-10", "close": 104.93, "volume": 1784058.0}, {"date": "2024-04-11", "close": 49.17, "volume": 36577520.0}, {"date": "2024-04-12", "close": 59.09, "volume": 25735290.0}, {"date": "2024-04-15", "close": 55.81, "volume": 6651876.0}, {"date": "2024-04-16", "close": 59.97, "volume": 5219166.0}, {"date": "2024-04-17", "close": 63.23, "volume": 5376346.0}, {"date": "2024-04-18", "close": 65.0, "volume": 5595165.0}, {"date": "2024-04-19", "close": 66.74, "volume": 3216779.0}, {"date": "2024-04-22", "close": 66.39, "volume": 4118275.0}, {"date": "2024-04-23", "close": 75.76, "volume": 9397872.0}, {"date": "2024-04-24", "close": 78.6, "volume": 6469889.0}, {"date": "2024-04-25", "close": 75.54, "volume": 4167645.0}, {"date": "2024-04-26", "close": 75.75, "volume": 5993318.0}, {"date": "2024-04-29", "close": 78.09, "volume": 4999163.0}, {"date": "2024-04-30", "close": 76.17, "volume": 5119928.0}, {"date": "2024-05-01", "close": 79.48, "volume": 2468982.0}, {"date": "2024-05-02", "close": 79.28, "volume": 1751505.0}, {"date": "2024-05-03", "close": 77.55, "volume": 1782004.0}, {"date": "2024-05-06", "close": 80.84, "volume": 2320177.0}, {"date": "2024-05-07", "close": 85.16, "volume": 3400788.0}, {"date": "2024-05-08", "close": 89.49, "volume": 2917600.0}, {"date": "2024-05-09", "close": 86.88, "volume": 3093547.0}, {"date": "2024-05-10", "close": 86.5, "volume": 2007639.0}, {"date": "2024-05-13", "close": 85.14, "volume": 1632716.0}, {"date": "2024-05-14", "close": 88.56, "volume": 2005689.0}, {"date": "2024-05-15", "close": 87.78, "volume": 1542700.0}, {"date": "2024-05-16", "close": 83.94, "volume": 2370111.0}, {"date": "2024-05-17", "close": 86.07, "volume": 2300674.0}, {"date": "2024-05-20", "close": 86.01, "volume": 1274118.0}, {"date": "2024-05-21", "close": 83.33, "volume": 1924470.0}, {"date": "2024-05-22", "close": 85.6, "volume": 2031062.0}, {"date": "2024-05-23", "close": 80.55, "volume": 1982771.0}, {"date": "2024-05-24", "close": 81.74, "volume": 1410898.0}, {"date": "2024-05-28", "close": 83.96, "volume": 1674152.0}, {"date": "2024-05-29", "close": 82.37, "volume": 1255935.0}, {"date": "2024-05-30", "close": 82.27, "volume": 1253805.0}, {"date": "2024-05-31", "close": 82.76, "volume": 8264301.0}, {"date": "2024-06-03", "close": 82.48, "volume": 1482243.0}, {"date": "2024-06-04", "close": 81.81, "volume": 1700873.0}, {"date": "2024-06-05", "close": 83.55, "volume": 1202422.0}, {"date": "2024-06-06", "close": 81.24, "volume": 1959279.0}, {"date": "2024-06-07", "close": 81.33, "volume": 1190078.0}, {"date": "2024-06-10", "close": 81.62, "volume": 1201656.0}, {"date": "2024-06-11", "close": 80.63, "volume": 1477459.0}, {"date": "2024-06-12", "close": 81.11, "volume": 1720789.0}, {"date": "2024-06-13", "close": 79.71, "volume": 1244566.0}, {"date": "2024-06-14", "close": 77.89, "volume": 1466160.0}, {"date": "2024-06-17", "close": 79.92, "volume": 1047511.0}, {"date": "2024-06-18", "close": 80.4, "volume": 1204868.0}, {"date": "2024-06-20", "close": 82.57, "volume": 1262628.0}, {"date": "2024-06-21", "close": 83.06, "volume": 3054585.0}, {"date": "2024-06-24", "close": 83.69, "volume": 1344397.0}, {"date": "2024-06-25", "close": 83.51, "volume": 1302637.0}, {"date": "2024-06-26", "close": 83.21, "volume": 676679.0}, {"date": "2024-06-27", "close": 82.24, "volume": 923753.0}, {"date": "2024-06-28", "close": 82.28, "volume": 2087413.0}, {"date": "2024-07-01", "close": 82.83, "volume": 953138.0}, {"date": "2024-07-02", "close": 83.08, "volume": 914132.0}, {"date": "2024-07-03", "close": 82.44, "volume": 658457.0}, {"date": "2024-07-05", "close": 81.48, "volume": 1661615.0}, {"date": "2024-07-08", "close": 80.92, "volume": 661858.0}, {"date": "2024-07-09", "close": 81.91, "volume": 618705.0}, {"date": "2024-07-10", "close": 83.13, "volume": 701201.0}, {"date": "2024-07-11", "close": 85.23, "volume": 746082.0}, {"date": "2024-07-12", "close": 86.04, "volume": 636365.0}, {"date": "2024-07-15", "close": 86.81, "volume": 579338.0}, {"date": "2024-07-16", "close": 88.51, "volume": 1077148.0}, {"date": "2024-07-17", "close": 88.93, "volume": 1400877.0}, {"date": "2024-07-18", "close": 88.2, "volume": 943278.0}, {"date": "2024-07-19", "close": 88.26, "volume": 639441.0}, {"date": "2024-07-22", "close": 88.98, "volume": 1207631.0}, {"date": "2024-07-23", "close": 89.56, "volume": 578573.0}, {"date": "2024-07-24", "close": 88.28, "volume": 958552.0}, {"date": "2024-07-25", "close": 89.08, "volume": 1206858.0}, {"date": "2024-07-26", "close": 90.69, "volume": 998446.0}, {"date": "2024-07-29", "close": 92.07, "volume": 1027130.0}, {"date": "2024-07-30", "close": 94.46, "volume": 1094481.0}, {"date": "2024-07-31", "close": 92.74, "volume": 815159.0}, {"date": "2024-08-01", "close": 92.95, "volume": 759914.0}, {"date": "2024-08-02", "close": 90.91, "volume": 937317.0}, {"date": "2024-08-05", "close": 88.63, "volume": 968757.0}, {"date": "2024-08-06", "close": 88.98, "volume": 827361.0}, {"date": "2024-08-07", "close": 88.81, "volume": 772796.0}, {"date": "2024-08-08", "close": 91.31, "volume": 777051.0}, {"date": "2024-08-09", "close": 92.02, "volume": 851677.0}, {"date": "2024-08-12", "close": 91.5, "volume": 684910.0}, {"date": "2024-08-13", "close": 93.18, "volume": 829703.0}, {"date": "2024-08-14", "close": 93.97, "volume": 1011025.0}, {"date": "2024-08-15", "close": 95.96, "volume": 1188543.0}, {"date": "2024-08-16", "close": 96.89, "volume": 1010742.0}, {"date": "2024-08-19", "close": 98.14, "volume": 797014.0}, {"date": "2024-08-20", "close": 97.27, "volume": 730402.0}, {"date": "2024-08-21", "close": 97.53, "volume": 644288.0}, {"date": "2024-08-22", "close": 98.95, "volume": 769144.0}, {"date": "2024-08-23", "close": 100.84, "volume": 897905.0}, {"date": "2024-08-26", "close": 102.17, "volume": 1004216.0}, {"date": "2024-08-27", "close": 101.89, "volume": 873246.0}, {"date": "2024-08-28", "close": 103.54, "volume": 837216.0}, {"date": "2024-08-29", "close": 105.22, "volume": 863979.0}, {"date": "2024-08-30", "close": 105.05, "volume": 965933.0}, {"date": "2024-09-03", "close": 105.18, "volume": 1180390.0}, {"date": "2024-09-04", "close": 105.55, "volume": 869310.0}, {"date": "2024-09-05", "close": 104.58, "volume": 772844.0}, {"date": "2024-09-06", "close": 102.54, "volume": 1173984.0}, {"date": "2024-09-09", "close": 103.36, "volume": 855245.0}, {"date": "2024-09-10", "close": 102.21, "volume": 827320.0}, {"date": "2024-09-11", "close": 101.34, "volume": 778136.0}, {"date": "2024-09-12", "close": 102.28, "volume": 836384.0}, {"date": "2024-09-13", "close": 103.8, "volume": 850920.0}, {"date": "2024-09-16", "close": 106.2, "volume": 790411.0}, {"date": "2024-09-17", "close": 106.18, "volume": 888906.0}, {"date": "2024-09-18", "close": 106.65, "volume": 813165.0}, {"date": "2024-09-19", "close": 107.25, "volume": 718266.0}, {"date": "2024-09-20", "close": 106.26, "volume": 2836838.0}, {"date": "2024-09-23", "close": 107.69, "volume": 794979.0}, {"date": "2024-09-24", "close": 108.12, "volume": 649954.0}, {"date": "2024-09-25", "close": 108.41, "volume": 696158.0}, {"date": "2024-09-26", "close": 109.6, "volume": 638312.0}, {"date": "2024-09-27", "close": 104.4, "volume": 1351217.0}, {"date": "2024-09-30", "close": 105.91, "volume": 929154.0}, {"date": "2024-10-01", "close": 103.71, "volume": 712427.0}, {"date": "2024-10-02", "close": 105.2, "volume": 579413.0}, {"date": "2024-10-03", "close": 104.85, "volume": 488789.0}, {"date": "2024-10-04", "close": 106.52, "volume": 466237.0}, {"date": "2024-10-07", "close": 103.49, "volume": 512742.0}, {"date": "2024-10-08", "close": 104.16, "volume": 371671.0}, {"date": "2024-10-09", "close": 107.2, "volume": 534009.0}, {"date": "2024-10-10", "close": 106.43, "volume": 367012.0}, {"date": "2024-10-11", "close": 107.78, "volume": 516030.0}, {"date": "2024-10-14", "close": 108.78, "volume": 408304.0}, {"date": "2024-10-15", "close": 110.8, "volume": 637613.0}, {"date": "2024-10-16", "close": 110.87, "volume": 407815.0}, {"date": "2024-10-17", "close": 109.05, "volume": 692860.0}, {"date": "2024-10-18", "close": 109.72, "volume": 510029.0}, {"date": "2024-10-21", "close": 110.24, "volume": 602061.0}, {"date": "2024-10-22", "close": 111.07, "volume": 482041.0}, {"date": "2024-10-23", "close": 110.86, "volume": 655495.0}, {"date": "2024-10-24", "close": 109.39, "volume": 1242633.0}, {"date": "2024-10-25", "close": 105.15, "volume": 1135956.0}, {"date": "2024-10-28", "close": 105.48, "volume": 921400.0}, {"date": "2024-10-29", "close": 106.93, "volume": 586094.0}, {"date": "2024-10-30", "close": 107.0, "volume": 427804.0}, {"date": "2024-10-31", "close": 105.6, "volume": 441845.0}, {"date": "2024-11-01", "close": 104.02, "volume": 580778.0}, {"date": "2024-11-04", "close": 103.49, "volume": 470063.0}, {"date": "2024-11-05", "close": 104.38, "volume": 383657.0}, {"date": "2024-11-06", "close": 111.0, "volume": 815105.0}, {"date": "2024-11-07", "close": 108.6, "volume": 769371.0}, {"date": "2024-11-08", "close": 109.2, "volume": 482521.0}, {"date": "2024-11-11", "close": 109.03, "volume": 786518.0}, {"date": "2024-11-12", "close": 110.35, "volume": 719906.0}, {"date": "2024-11-13", "close": 110.07, "volume": 506091.0}, {"date": "2024-11-14", "close": 109.01, "volume": 416899.0}, {"date": "2024-11-15", "close": 109.2, "volume": 451458.0}, {"date": "2024-11-18", "close": 109.75, "volume": 523458.0}, {"date": "2024-11-19", "close": 109.32, "volume": 424326.0}, {"date": "2024-11-20", "close": 108.76, "volume": 340077.0}, {"date": "2024-11-21", "close": 108.99, "volume": 553500.0}, {"date": "2024-11-22", "close": 110.48, "volume": 582189.0}, {"date": "2024-11-25", "close": 111.38, "volume": 543096.0}, {"date": "2024-11-26", "close": 111.43, "volume": 388019.0}, {"date": "2024-11-27", "close": 111.7, "volume": 364323.0}, {"date": "2024-11-29", "close": 111.24, "volume": 311572.0}, {"date": "2024-12-02", "close": 110.04, "volume": 609521.0}, {"date": "2024-12-03", "close": 109.49, "volume": 576718.0}, {"date": "2024-12-04", "close": 106.05, "volume": 1773104.0}, {"date": "2024-12-05", "close": 106.61, "volume": 949962.0}, {"date": "2024-12-06", "close": 104.76, "volume": 858981.0}, {"date": "2024-12-09", "close": 104.26, "volume": 1096420.0}, {"date": "2024-12-10", "close": 103.65, "volume": 787202.0}, {"date": "2024-12-11", "close": 105.07, "volume": 716965.0}, {"date": "2024-12-12", "close": 104.51, "volume": 608396.0}, {"date": "2024-12-13", "close": 105.42, "volume": 697102.0}, {"date": "2024-12-16", "close": 106.78, "volume": 904413.0}, {"date": "2024-12-17", "close": 105.78, "volume": 931674.0}, {"date": "2024-12-18", "close": 104.43, "volume": 1225842.0}, {"date": "2024-12-19", "close": 105.91, "volume": 1106983.0}, {"date": "2024-12-20", "close": 109.39, "volume": 2626118.0}, {"date": "2024-12-23", "close": 109.58, "volume": 709813.0}, {"date": "2024-12-24", "close": 110.69, "volume": 251776.0}, {"date": "2024-12-26", "close": 110.85, "volume": 348378.0}, {"date": "2024-12-27", "close": 109.5, "volume": 355971.0}, {"date": "2024-12-30", "close": 109.95, "volume": 657781.0}, {"date": "2024-12-31", "close": 111.52, "volume": 539019.0}, {"date": "2025-01-02", "close": 112.24, "volume": 752324.0}, {"date": "2025-01-03", "close": 111.51, "volume": 644142.0}, {"date": "2025-01-06", "close": 111.2, "volume": 700934.0}, {"date": "2025-01-07", "close": 111.49, "volume": 571226.0}, {"date": "2025-01-08", "close": 114.12, "volume": 734107.0}, {"date": "2025-01-10", "close": 112.42, "volume": 772562.0}, {"date": "2025-01-13", "close": 112.94, "volume": 557754.0}, {"date": "2025-01-14", "close": 114.03, "volume": 417115.0}, {"date": "2025-01-15", "close": 116.18, "volume": 437133.0}, {"date": "2025-01-16", "close": 117.24, "volume": 351027.0}, {"date": "2025-01-17", "close": 118.3, "volume": 418804.0}, {"date": "2025-01-21", "close": 119.55, "volume": 542176.0}, {"date": "2025-01-22", "close": 120.53, "volume": 641641.0}, {"date": "2025-01-23", "close": 118.37, "volume": 455445.0}, {"date": "2025-01-24", "close": 119.34, "volume": 406596.0}, {"date": "2025-01-27", "close": 120.85, "volume": 339733.0}, {"date": "2025-01-28", "close": 121.61, "volume": 512114.0}, {"date": "2025-01-29", "close": 121.95, "volume": 496302.0}, {"date": "2025-01-30", "close": 122.3, "volume": 379584.0}, {"date": "2025-01-31", "close": 122.09, "volume": 664103.0}, {"date": "2025-02-03", "close": 122.43, "volume": 723473.0}, {"date": "2025-02-04", "close": 122.41, "volume": 591367.0}, {"date": "2025-02-05", "close": 123.07, "volume": 587382.0}, {"date": "2025-02-06", "close": 119.97, "volume": 910480.0}, {"date": "2025-02-07", "close": 123.47, "volume": 958135.0}, {"date": "2025-02-10", "close": 122.25, "volume": 450374.0}, {"date": "2025-02-11", "close": 121.45, "volume": 708971.0}, {"date": "2025-02-12", "close": 121.47, "volume": 514689.0}, {"date": "2025-02-13", "close": 123.54, "volume": 620593.0}, {"date": "2025-02-14", "close": 121.84, "volume": 526009.0}, {"date": "2025-02-18", "close": 123.85, "volume": 567750.0}, {"date": "2025-02-19", "close": 124.02, "volume": 767322.0}, {"date": "2025-02-20", "close": 124.27, "volume": 523623.0}, {"date": "2025-02-21", "close": 122.59, "volume": 626729.0}, {"date": "2025-02-24", "close": 122.72, "volume": 523852.0}, {"date": "2025-02-25", "close": 123.48, "volume": 589510.0}, {"date": "2025-02-26", "close": 121.93, "volume": 666523.0}, {"date": "2025-02-27", "close": 124.18, "volume": 573365.0}, {"date": "2025-02-28", "close": 127.43, "volume": 1006499.0}, {"date": "2025-03-03", "close": 128.59, "volume": 872994.0}, {"date": "2025-03-04", "close": 124.15, "volume": 941856.0}, {"date": "2025-03-05", "close": 126.22, "volume": 604976.0}, {"date": "2025-03-06", "close": 124.43, "volume": 476473.0}, {"date": "2025-03-07", "close": 125.49, "volume": 753449.0}, {"date": "2025-03-10", "close": 122.58, "volume": 693408.0}, {"date": "2025-03-11", "close": 124.57, "volume": 923799.0}, {"date": "2025-03-12", "close": 122.35, "volume": 701441.0}, {"date": "2025-03-13", "close": 121.95, "volume": 550210.0}, {"date": "2025-03-14", "close": 125.41, "volume": 746408.0}, {"date": "2025-03-17", "close": 127.62, "volume": 593119.0}, {"date": "2025-03-18", "close": 126.97, "volume": 564875.0}, {"date": "2025-03-19", "close": 127.4, "volume": 658118.0}, {"date": "2025-03-20", "close": 128.6, "volume": 607436.0}, {"date": "2025-03-21", "close": 126.83, "volume": 1735132.0}, {"date": "2025-03-24", "close": 129.79, "volume": 814067.0}, {"date": "2025-03-25", "close": 129.9, "volume": 738984.0}, {"date": "2025-03-26", "close": 130.53, "volume": 629110.0}, {"date": "2025-03-27", "close": 131.42, "volume": 564197.0}, {"date": "2025-03-28", "close": 129.77, "volume": 422841.0}, {"date": "2025-03-31", "close": 131.72, "volume": 607274.0}, {"date": "2025-04-01", "close": 132.13, "volume": 645840.0}, {"date": "2025-04-02", "close": 133.09, "volume": 606086.0}, {"date": "2025-04-03", "close": 127.51, "volume": 796920.0}, {"date": "2025-04-04", "close": 117.22, "volume": 1263316.0}, {"date": "2025-04-07", "close": 114.33, "volume": 1288782.0}, {"date": "2025-04-08", "close": 113.29, "volume": 854899.0}, {"date": "2025-04-09", "close": 122.63, "volume": 1146085.0}, {"date": "2025-04-10", "close": 118.6, "volume": 746814.0}, {"date": "2025-04-11", "close": 119.5, "volume": 534995.0}, {"date": "2025-04-14", "close": 121.23, "volume": 523507.0}, {"date": "2025-04-15", "close": 122.79, "volume": 456047.0}, {"date": "2025-04-16", "close": 121.22, "volume": 553062.0}, {"date": "2025-04-17", "close": 121.25, "volume": 563075.0}, {"date": "2025-04-21", "close": 117.17, "volume": 763398.0}, {"date": "2025-04-22", "close": 121.68, "volume": 483499.0}, {"date": "2025-04-23", "close": 122.79, "volume": 432978.0}, {"date": "2025-04-24", "close": 123.92, "volume": 631696.0}, {"date": "2025-04-25", "close": 122.96, "volume": 353906.0}, {"date": "2025-04-28", "close": 123.6, "volume": 487292.0}, {"date": "2025-04-29", "close": 123.97, "volume": 568528.0}, {"date": "2025-04-30", "close": 123.34, "volume": 1377157.0}, {"date": "2025-05-01", "close": 117.72, "volume": 1549193.0}, {"date": "2025-05-02", "close": 121.83, "volume": 793105.0}, {"date": "2025-05-05", "close": 121.49, "volume": 524391.0}, {"date": "2025-05-06", "close": 120.34, "volume": 657074.0}, {"date": "2025-05-07", "close": 120.96, "volume": 768444.0}, {"date": "2025-05-08", "close": 121.23, "volume": 604656.0}, {"date": "2025-05-09", "close": 121.94, "volume": 436110.0}, {"date": "2025-05-12", "close": 120.72, "volume": 566694.0}, {"date": "2025-05-13", "close": 120.09, "volume": 746850.0}, {"date": "2025-05-14", "close": 119.28, "volume": 959646.0}, {"date": "2025-05-15", "close": 120.57, "volume": 615189.0}, {"date": "2025-05-16", "close": 122.07, "volume": 706010.0}, {"date": "2025-05-19", "close": 122.21, "volume": 554169.0}, {"date": "2025-05-20", "close": 122.19, "volume": 463975.0}, {"date": "2025-05-21", "close": 120.2, "volume": 890333.0}, {"date": "2025-05-22", "close": 119.56, "volume": 523342.0}, {"date": "2025-05-23", "close": 119.41, "volume": 385967.0}, {"date": "2025-05-27", "close": 122.26, "volume": 565796.0}, {"date": "2025-05-28", "close": 120.05, "volume": 582052.0}, {"date": "2025-05-29", "close": 120.97, "volume": 580913.0}, {"date": "2025-05-30", "close": 121.87, "volume": 616736.0}, {"date": "2025-06-02", "close": 122.24, "volume": 502390.0}, {"date": "2025-06-03", "close": 122.8, "volume": 524658.0}, {"date": "2025-06-04", "close": 120.29, "volume": 424446.0}, {"date": "2025-06-05", "close": 119.77, "volume": 487134.0}, {"date": "2025-06-06", "close": 121.7, "volume": 336225.0}, {"date": "2025-06-09", "close": 120.66, "volume": 385682.0}, {"date": "2025-06-10", "close": 120.09, "volume": 417991.0}, {"date": "2025-06-11", "close": 119.78, "volume": 403627.0}, {"date": "2025-06-12", "close": 120.77, "volume": 346433.0}, {"date": "2025-06-13", "close": 119.79, "volume": 485391.0}, {"date": "2025-06-16", "close": 120.63, "volume": 556812.0}, {"date": "2025-06-17", "close": 119.41, "volume": 553693.0}, {"date": "2025-06-18", "close": 119.71, "volume": 538369.0}, {"date": "2025-06-20", "close": 120.59, "volume": 888981.0}, {"date": "2025-06-23", "close": 122.11, "volume": 535033.0}, {"date": "2025-06-24", "close": 122.91, "volume": 459232.0}, {"date": "2025-06-25", "close": 121.42, "volume": 345827.0}, {"date": "2025-06-26", "close": 123.04, "volume": 387750.0}, {"date": "2025-06-27", "close": 123.89, "volume": 652075.0}, {"date": "2025-06-30", "close": 124.29, "volume": 505173.0}, {"date": "2025-07-01", "close": 124.9, "volume": 508372.0}, {"date": "2025-07-02", "close": 120.29, "volume": 1011229.0}, {"date": "2025-07-03", "close": 121.2, "volume": 564077.0}, {"date": "2025-07-07", "close": 121.21, "volume": 957501.0}, {"date": "2025-07-08", "close": 121.09, "volume": 931730.0}, {"date": "2025-07-09", "close": 117.6, "volume": 947480.0}, {"date": "2025-07-10", "close": 119.13, "volume": 789911.0}, {"date": "2025-07-11", "close": 118.13, "volume": 496967.0}, {"date": "2025-07-14", "close": 120.69, "volume": 457218.0}, {"date": "2025-07-15", "close": 117.74, "volume": 443065.0}, {"date": "2025-07-16", "close": 119.9, "volume": 404700.0}, {"date": "2025-07-17", "close": 121.6, "volume": 541834.0}, {"date": "2025-07-18", "close": 122.09, "volume": 591766.0}, {"date": "2025-07-21", "close": 120.29, "volume": 505992.0}, {"date": "2025-07-22", "close": 122.83, "volume": 440949.0}, {"date": "2025-07-23", "close": 124.81, "volume": 788711.0}, {"date": "2025-07-24", "close": 131.52, "volume": 1541638.0}, {"date": "2025-07-25", "close": 135.13, "volume": 1363188.0}, {"date": "2025-07-28", "close": 134.16, "volume": 743883.0}, {"date": "2025-07-29", "close": 143.27, "volume": 1762293.0}, {"date": "2025-07-30", "close": 141.05, "volume": 824230.0}, {"date": "2025-07-31", "close": 140.47, "volume": 617849.0}, {"date": "2025-08-01", "close": 137.24, "volume": 756646.0}, {"date": "2025-08-04", "close": 139.34, "volume": 491881.0}, {"date": "2025-08-05", "close": 139.51, "volume": 840107.0}, {"date": "2025-08-06", "close": 141.23, "volume": 762207.0}, {"date": "2025-08-07", "close": 140.5, "volume": 709300.0}, {"date": "2025-08-08", "close": 140.55, "volume": 701237.0}, {"date": "2025-08-11", "close": 139.05, "volume": 895213.0}, {"date": "2025-08-12", "close": 139.74, "volume": 623005.0}, {"date": "2025-08-13", "close": 139.0, "volume": 701627.0}, {"date": "2025-08-14", "close": 138.56, "volume": 671035.0}, {"date": "2025-08-15", "close": 135.43, "volume": 659429.0}, {"date": "2025-08-18", "close": 135.99, "volume": 456711.0}, {"date": "2025-08-19", "close": 136.77, "volume": 485632.0}, {"date": "2025-08-20", "close": 139.1, "volume": 565192.0}, {"date": "2025-08-21", "close": 139.62, "volume": 396380.0}, {"date": "2025-08-22", "close": 141.24, "volume": 491108.0}, {"date": "2025-08-25", "close": 139.39, "volume": 486577.0}, {"date": "2025-08-26", "close": 139.69, "volume": 538481.0}, {"date": "2025-08-27", "close": 140.49, "volume": 413117.0}, {"date": "2025-08-28", "close": 140.46, "volume": 426752.0}, {"date": "2025-08-29", "close": 139.95, "volume": 448689.0}, {"date": "2025-09-02", "close": 139.95, "volume": 511704.0}, {"date": "2025-09-03", "close": 140.57, "volume": 423427.0}, {"date": "2025-09-04", "close": 141.45, "volume": 409283.0}, {"date": "2025-09-05", "close": 139.81, "volume": 343735.0}, {"date": "2025-09-08", "close": 140.37, "volume": 372628.0}, {"date": "2025-09-09", "close": 140.46, "volume": 378954.0}, {"date": "2025-09-10", "close": 139.02, "volume": 580519.0}, {"date": "2025-09-11", "close": 142.49, "volume": 416372.0}, {"date": "2025-09-12", "close": 142.27, "volume": 400575.0}, {"date": "2025-09-15", "close": 142.43, "volume": 500927.0}, {"date": "2025-09-16", "close": 140.86, "volume": 525575.0}, {"date": "2025-09-17", "close": 142.8, "volume": 454843.0}, {"date": "2025-09-18", "close": 143.63, "volume": 625503.0}, {"date": "2025-09-19", "close": 145.43, "volume": 1416171.0}, {"date": "2025-09-22", "close": 145.25, "volume": 609644.0}, {"date": "2025-09-23", "close": 146.55, "volume": 509571.0}, {"date": "2025-09-24", "close": 143.3, "volume": 410986.0}, {"date": "2025-09-25", "close": 143.03, "volume": 382429.0}, {"date": "2025-09-26", "close": 144.56, "volume": 427740.0}, {"date": "2025-09-29", "close": 143.52, "volume": 418526.0}, {"date": "2025-09-30", "close": 142.97, "volume": 706977.0}, {"date": "2025-10-01", "close": 140.98, "volume": 862978.0}, {"date": "2025-10-02", "close": 139.44, "volume": 512139.0}, {"date": "2025-10-03", "close": 137.58, "volume": 607804.0}, {"date": "2025-10-06", "close": 134.0, "volume": 763133.0}, {"date": "2025-10-07", "close": 135.64, "volume": 704706.0}, {"date": "2025-10-08", "close": 136.03, "volume": 796402.0}, {"date": "2025-10-09", "close": 136.45, "volume": 702471.0}, {"date": "2025-10-10", "close": 136.0, "volume": 530902.0}, {"date": "2025-10-13", "close": 136.46, "volume": 478794.0}, {"date": "2025-10-14", "close": 139.87, "volume": 521110.0}, {"date": "2025-10-15", "close": 138.1, "volume": 378918.0}, {"date": "2025-10-16", "close": 133.61, "volume": 522534.0}, {"date": "2025-10-17", "close": 134.78, "volume": 437753.0}, {"date": "2025-10-20", "close": 135.43, "volume": 532531.0}, {"date": "2025-10-21", "close": 136.01, "volume": 587896.0}, {"date": "2025-10-22", "close": 135.63, "volume": 681879.0}, {"date": "2025-10-23", "close": 135.7, "volume": 879110.0}, {"date": "2025-10-24", "close": 133.62, "volume": 688329.0}, {"date": "2025-10-27", "close": 134.99, "volume": 613748.0}, {"date": "2025-10-28", "close": 134.37, "volume": 523468.0}, {"date": "2025-10-29", "close": 131.73, "volume": 543852.0}, {"date": "2025-10-30", "close": 132.44, "volume": 726044.0}, {"date": "2025-10-31", "close": 131.51, "volume": 876864.0}, {"date": "2025-11-03", "close": 130.64, "volume": 847563.0}, {"date": "2025-11-04", "close": 133.38, "volume": 660052.0}, {"date": "2025-11-05", "close": 133.75, "volume": 599215.0}, {"date": "2025-11-06", "close": 131.83, "volume": 583795.0}, {"date": "2025-11-07", "close": 132.24, "volume": 592747.0}, {"date": "2025-11-10", "close": 132.77, "volume": 452189.0}, {"date": "2025-11-11", "close": 132.31, "volume": 367053.0}, {"date": "2025-11-12", "close": 133.97, "volume": 512940.0}, {"date": "2025-11-13", "close": 133.16, "volume": 487352.0}, {"date": "2025-11-14", "close": 131.81, "volume": 386392.0}, {"date": "2025-11-17", "close": 131.43, "volume": 884855.0}, {"date": "2025-11-18", "close": 131.85, "volume": 317508.0}, {"date": "2025-11-19", "close": 130.74, "volume": 358230.0}, {"date": "2025-11-20", "close": 130.37, "volume": 299918.0}, {"date": "2025-11-21", "close": 132.42, "volume": 561159.0}, {"date": "2025-11-24", "close": 133.27, "volume": 557509.0}, {"date": "2025-11-25", "close": 135.37, "volume": 551871.0}, {"date": "2025-11-26", "close": 134.87, "volume": 557847.0}, {"date": "2025-11-28", "close": 134.73, "volume": 208580.0}, {"date": "2025-12-01", "close": 132.53, "volume": 526211.0}, {"date": "2025-12-02", "close": 131.15, "volume": 577659.0}, {"date": "2025-12-03", "close": 130.82, "volume": 592392.0}, {"date": "2025-12-04", "close": 130.82, "volume": 300396.0}, {"date": "2025-12-05", "close": 131.37, "volume": 456553.0}, {"date": "2025-12-08", "close": 133.02, "volume": 696556.0}, {"date": "2025-12-09", "close": 133.09, "volume": 599262.0}, {"date": "2025-12-10", "close": 134.91, "volume": 471317.0}, {"date": "2025-12-11", "close": 139.04, "volume": 482456.0}, {"date": "2025-12-12", "close": 139.46, "volume": 442198.0}, {"date": "2025-12-15", "close": 140.65, "volume": 519592.0}, {"date": "2025-12-16", "close": 140.74, "volume": 511430.0}, {"date": "2025-12-17", "close": 138.73, "volume": 565919.0}, {"date": "2025-12-18", "close": 138.53, "volume": 508257.0}, {"date": "2025-12-19", "close": 139.64, "volume": 1116583.0}, {"date": "2025-12-22", "close": 142.53, "volume": 550982.0}, {"date": "2025-12-23", "close": 142.37, "volume": 415601.0}, {"date": "2025-12-24", "close": 143.5, "volume": 218788.0}, {"date": "2025-12-26", "close": 142.21, "volume": 257547.0}, {"date": "2025-12-29", "close": 141.76, "volume": 523465.0}, {"date": "2025-12-30", "close": 141.46, "volume": 277898.0}, {"date": "2025-12-31", "close": 139.86, "volume": 349495.0}, {"date": "2026-01-02", "close": 138.42, "volume": 562311.0}, {"date": "2026-01-05", "close": 140.63, "volume": 669506.0}, {"date": "2026-01-06", "close": 139.64, "volume": 537337.0}, {"date": "2026-01-07", "close": 139.76, "volume": 430169.0}, {"date": "2026-01-08", "close": 142.47, "volume": 501076.0}, {"date": "2026-01-09", "close": 141.95, "volume": 334110.0}, {"date": "2026-01-12", "close": 142.87, "volume": 483264.0}, {"date": "2026-01-13", "close": 141.93, "volume": 478176.0}, {"date": "2026-01-14", "close": 142.41, "volume": 508069.0}, {"date": "2026-01-15", "close": 139.82, "volume": 502540.0}, {"date": "2026-01-16", "close": 138.97, "volume": 410391.0}, {"date": "2026-01-20", "close": 137.0, "volume": 478654.0}, {"date": "2026-01-21", "close": 138.73, "volume": 433953.0}, {"date": "2026-01-22", "close": 138.31, "volume": 437197.0}, {"date": "2026-01-23", "close": 136.5, "volume": 509633.0}, {"date": "2026-01-26", "close": 138.08, "volume": 442691.0}, {"date": "2026-01-27", "close": 137.39, "volume": 397809.0}, {"date": "2026-01-28", "close": 138.55, "volume": 515139.0}, {"date": "2026-01-29", "close": 139.98, "volume": 421307.0}, {"date": "2026-01-30", "close": 140.22, "volume": 1279163.0}, {"date": "2026-02-02", "close": 143.44, "volume": 616414.0}, {"date": "2026-02-03", "close": 143.65, "volume": 444792.0}, {"date": "2026-02-04", "close": 144.82, "volume": 797458.0}, {"date": "2026-02-05", "close": 146.95, "volume": 867532.0}, {"date": "2026-02-06", "close": 146.51, "volume": 510418.0}, {"date": "2026-02-09", "close": 141.42, "volume": 563928.0}, {"date": "2026-02-10", "close": 141.95, "volume": 425195.0}, {"date": "2026-02-11", "close": 143.93, "volume": 349456.0}, {"date": "2026-02-12", "close": 144.1, "volume": 524050.0}, {"date": "2026-02-13", "close": 144.25, "volume": 470492.0}, {"date": "2026-02-17", "close": 145.91, "volume": 401139.0}, {"date": "2026-02-18", "close": 143.6, "volume": 411628.0}, {"date": "2026-02-19", "close": 144.01, "volume": 366723.0}, {"date": "2026-02-20", "close": 144.39, "volume": 578987.0}, {"date": "2026-02-23", "close": 142.65, "volume": 532304.0}, {"date": "2026-02-24", "close": 142.29, "volume": 389049.0}, {"date": "2026-02-25", "close": 144.15, "volume": 598724.0}, {"date": "2026-02-26", "close": 146.08, "volume": 361087.0}, {"date": "2026-02-27", "close": 145.26, "volume": 504949.0}, {"date": "2026-03-02", "close": 146.33, "volume": 435625.0}, {"date": "2026-03-03", "close": 144.69, "volume": 443146.0}, {"date": "2026-03-04", "close": 144.75, "volume": 351666.0}, {"date": "2026-03-05", "close": 143.37, "volume": 708417.0}, {"date": "2026-03-06", "close": 142.18, "volume": 650647.0}, {"date": "2026-03-09", "close": 142.01, "volume": 592269.0}, {"date": "2026-03-10", "close": 142.91, "volume": 497398.0}, {"date": "2026-03-11", "close": 140.99, "volume": 528635.0}, {"date": "2026-03-12", "close": 138.77, "volume": 418230.0}, {"date": "2026-03-13", "close": 138.46, "volume": 338310.0}, {"date": "2026-03-16", "close": 139.82, "volume": 315038.0}, {"date": "2026-03-17", "close": 139.7, "volume": 377877.0}, {"date": "2026-03-18", "close": 137.62, "volume": 405999.0}, {"date": "2026-03-19", "close": 137.71, "volume": 431824.0}, {"date": "2026-03-20", "close": 136.8, "volume": 784419.0}, {"date": "2026-03-23", "close": 137.38, "volume": 774985.0}, {"date": "2026-03-24", "close": 138.58, "volume": 297366.0}, {"date": "2026-03-25", "close": 137.51, "volume": 256628.0}, {"date": "2026-03-26", "close": 138.8, "volume": 414258.0}, {"date": "2026-03-27", "close": 135.11, "volume": 576176.0}, {"date": "2026-03-30", "close": 136.45, "volume": 734220.0}, {"date": "2026-03-31", "close": 139.17, "volume": 660856.0}, {"date": "2026-04-01", "close": 140.43, "volume": 644494.0}, {"date": "2026-04-02", "close": 142.6, "volume": 530675.0}, {"date": "2026-04-06", "close": 143.36, "volume": 387863.0}, {"date": "2026-04-07", "close": 143.74, "volume": 498087.0}, {"date": "2026-04-08", "close": 147.85, "volume": 498810.0}, {"date": "2026-04-09", "close": 147.39, "volume": 440867.0}, {"date": "2026-04-10", "close": 145.84, "volume": 364807.0}, {"date": "2026-04-13", "close": 147.55, "volume": 340816.0}, {"date": "2026-04-14", "close": 148.2, "volume": 453548.0}, {"date": "2026-04-15", "close": 149.08, "volume": 418045.0}, {"date": "2026-04-16", "close": 149.68, "volume": 412156.0}, {"date": "2026-04-17", "close": 151.86, "volume": 459086.0}, {"date": "2026-04-20", "close": 151.1, "volume": 458610.0}, {"date": "2026-04-21", "close": 150.92, "volume": 538433.0}, {"date": "2026-04-22", "close": 151.25, "volume": 568884.0}, {"date": "2026-04-23", "close": 153.97, "volume": 638672.0}, {"date": "2026-04-24", "close": 152.56, "volume": 681544.0}, {"date": "2026-04-27", "close": 152.07, "volume": 566845.0}, {"date": "2026-04-28", "close": 152.67, "volume": 624837.0}, {"date": "2026-04-29", "close": 152.54, "volume": 488217.0}, {"date": "2026-04-30", "close": 154.3, "volume": 750767.0}, {"date": "2026-05-01", "close": 152.72, "volume": 503191.0}, {"date": "2026-05-04", "close": 152.65, "volume": 452586.0}, {"date": "2026-05-05", "close": 154.14, "volume": 435455.0}, {"date": "2026-05-06", "close": 154.39, "volume": 376788.0}, {"date": "2026-05-07", "close": 152.45, "volume": 569093.0}, {"date": "2026-05-08", "close": 151.08, "volume": 469029.0}, {"date": "2026-05-11", "close": 153.86, "volume": 784562.0}, {"date": "2026-05-12", "close": 154.91, "volume": 471678.0}, {"date": "2026-05-13", "close": 152.99, "volume": 517071.0}, {"date": "2026-05-14", "close": 154.47, "volume": 385163.0}, {"date": "2026-05-15", "close": 155.04, "volume": 1066163.0}, {"date": "2026-05-18", "close": 157.35, "volume": 501622.0}, {"date": "2026-05-19", "close": 149.87, "volume": 1291253.0}, {"date": "2026-05-20", "close": 154.46, "volume": 759501.0}, {"date": "2026-05-21", "close": 156.6, "volume": 575841.0}, {"date": "2026-05-22", "close": 156.28, "volume": 398879.0}, {"date": "2026-05-26", "close": 156.75, "volume": 369008.0}, {"date": "2026-05-27", "close": 154.39, "volume": 431928.0}, {"date": "2026-05-28", "close": 153.79, "volume": 518683.0}, {"date": "2026-05-29", "close": 153.24, "volume": 584760.0}, {"date": "2026-06-01", "close": 152.12, "volume": 454653.0}, {"date": "2026-06-02", "close": 151.05, "volume": 524976.0}, {"date": "2026-06-03", "close": 151.2, "volume": 616857.0}, {"date": "2026-06-04", "close": 154.31, "volume": 425580.0}, {"date": "2026-06-05", "close": 159.18, "volume": 396954.0}, {"date": "2026-06-08", "close": 157.13, "volume": 625749.0}, {"date": "2026-06-09", "close": 159.33, "volume": 596828.0}, {"date": "2026-06-10", "close": 162.52, "volume": 449803.0}, {"date": "2026-06-11", "close": 165.1, "volume": 521213.0}, {"date": "2026-06-12", "close": 166.76, "volume": 451357.0}, {"date": "2026-06-15", "close": 167.39, "volume": 688076.0}, {"date": "2026-06-16", "close": 169.17, "volume": 509546.0}, {"date": "2026-06-17", "close": 171.25, "volume": 664762.0}, {"date": "2026-06-18", "close": 170.76, "volume": 1635322.0}, {"date": "2026-06-22", "close": 172.05, "volume": 900461.0}, {"date": "2026-06-23", "close": 175.58, "volume": 646945.0}, {"date": "2026-06-24", "close": 175.64, "volume": 713303.0}, {"date": "2026-06-25", "close": 176.4, "volume": 878080.0}, {"date": "2026-06-26", "close": 179.31, "volume": 922830.0}, {"date": "2026-06-29", "close": 179.25, "volume": 875331.0}, {"date": "2026-06-30", "close": 178.68, "volume": 545544.0}, {"date": "2026-07-01", "close": 180.07, "volume": 773069.0}, {"date": "2026-07-02", "close": 180.49, "volume": 651522.0}, {"date": "2026-07-06", "close": 176.98, "volume": 606801.0}, {"date": "2026-07-07", "close": 176.67, "volume": 686190.0}, {"date": "2026-07-08", "close": 177.07, "volume": 568694.0}, {"date": "2026-07-09", "close": 178.86, "volume": 498264.0}, {"date": "2026-07-10", "close": 179.13, "volume": 318111.0}, {"date": "2026-07-13", "close": 178.62, "volume": 354396.0}, {"date": "2026-07-14", "close": 178.99, "volume": 327280.0}, {"date": "2026-07-15", "close": 181.51, "volume": 880784.0}, {"date": "2026-07-16", "close": 184.56, "volume": 667809.0}, {"date": "2026-07-17", "close": 184.76, "volume": 555351.0}, {"date": "2026-07-20", "close": 184.25, "volume": 457965.0}, {"date": "2026-07-21", "close": 184.34, "volume": 413730.0}, {"date": "2026-07-22", "close": 184.0, "volume": 899566.0}, {"date": "2026-07-23", "close": 171.08, "volume": 1884796.0}, {"date": "2026-07-24", "close": 173.48, "volume": 811839.0}, {"date": "2026-07-27", "close": 174.37, "volume": 606091.0}, {"date": "2026-07-28", "close": 179.17, "volume": 651911.0}, {"date": "2026-07-29", "close": 179.68, "volume": 919872.0}, {"date": "2026-07-30", "close": 182.98, "volume": 759820.0}, {"date": "2026-07-31", "close": 182.25, "volume": 926286.0}, {"date": "2026-08-03", "close": 184.09, "volume": 655010.0}, {"date": "2026-08-04", "close": 183.9, "volume": 531304.0}, {"date": "2026-08-05", "close": 183.86, "volume": 654290.0}, {"date": "2026-08-06", "close": 186.02, "volume": 572271.0}, {"date": "2026-08-07", "close": 183.85, "volume": 537728.0}], "refreshing": true}