{"ticker": "GRMN", "overview": {"cik": "1121788", "ticker": "GRMN", "name": "GARMIN LTD", "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "UAE", "sic": "3812", "announcements": [{"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001193125-26-359422", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0001014108-26-000046", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001969223-26-000923", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0001014108-26-000045", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001014108-26-000044", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-333541", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-333540", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001193125-26-329031", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001193125-26-329030", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001193125-26-329029", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001969223-26-000817", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001969223-26-000816", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001969223-26-000812", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001193125-26-322114", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001193125-26-322113", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-10", "title": "Form SCHEDULE 13G/A", "accession": "0001134100-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-09", "title": "Form SCHEDULE 13G/A", "accession": "0001014108-26-000038", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0001193125-26-282547", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-270052", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "PRIMARY DOCUMENT", "accession": "0001014108-26-000035", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-09", "title": "Form 4/A", "accession": "0001193125-26-263486", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001193125-26-263434", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001193125-26-263433", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001193125-26-263432", "price_sensitive": false}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001969223-26-000661", "price_sensitive": false}]}, "description": "GARMIN LTD trades as GRMN on the NYSE and is registered in UAE, classified under Search, Detection, Navigation, Guidance, Aeronautical Sys (SIC 3812). Privy Trades holds 22 insider filings for the company, from July 2026 to August 2026. Across those, 4 insiders disclosed 4 sales totalling $4.81M. The most recent filing on record is dated 18 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 4, "sell_sum": 4808846.8718, "net": -4808846.8718, "insiders": 4, "first_date": "2026-07-29", "last_date": "2026-08-18"}, "metrics": {"ticker": "GRMN", "has_prices": true, "as_of": "2026-08-07", "last": 310.89, "prev_close": 301.87, "change": 9.019999999999982, "change_pct": 0.029880412097922887, "session_volume": 900213.0, "vwap_5": 305.71267549585167, "vwap_20": 272.08798952881256, "vwap_60": 250.78758400871686, "vwap_250": 231.79955468436802, "high_52w": 310.89, "low_52w": 187.1, "avg_volume_20": 1123864.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-359422", "src": "INSIDERS", "ticker": "GRMN", "cik": "1121788", "company": "GARMIN LTD", "company_raw": "GARMIN LTD", "who": "Cheng-Wei Wang", "who_key": "Wang Cheng-Wei", "role": "General Manager - Garmin Corp.", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 2975982.3328, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "UAE", "headline": "Insider trims $3M of GRMN", "source_url": "https://www.sec.gov/Archives/edgar/data/1763986/000119312526359422/0001193125-26-359422-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110326}, {"id": "0001014108-26-000046", "src": "INSIDERS", "ticker": "GRMN", "cik": "1121788", "company": "GARMIN LTD", "company_raw": "GARMIN LTD", "who": "Jonathan Burrell", "who_key": "BURRELL JONATHAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "UAE", "headline": "Director files routine paperwork on GRMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1134084/000101410826000046/0001014108-26-000046-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110326}, {"id": "0001014108-26-000045", "src": "INSIDERS", "ticker": "GRMN", "cik": "1121788", "company": "GARMIN LTD", "company_raw": "GARMIN LTD", "who": "Jonathan Burrell", "who_key": "BURRELL JONATHAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "UAE", "headline": "Director files routine paperwork on GRMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1134084/000101410826000045/0001014108-26-000045-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121846}, {"id": "0001193125-26-333541", "src": "INSIDERS", "ticker": "GRMN", "cik": "1121788", "company": "GARMIN LTD", "company_raw": "GARMIN LTD", "who": "Philip Straub", "who_key": "Straub Philip", "role": "EVP, Man. Director - Aviation", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "UAE", "headline": "Director files routine paperwork on GRMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1533581/000119312526333541/0001193125-26-333541-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130486}, {"id": "0001193125-26-333540", "src": "INSIDERS", "ticker": "GRMN", "cik": "1121788", "company": "GARMIN LTD", "company_raw": "GARMIN LTD", "who": "Min H. Kao", "who_key": "KAO MIN H", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "UAE", "headline": "Director files routine paperwork on GRMN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1134100/000119312526333540/0001193125-26-333540-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131926}, {"id": "0001193125-26-329030", "src": "INSIDERS", "ticker": "GRMN", "cik": "1121788", "company": "GARMIN LTD", "company_raw": "GARMIN LTD", "who": "Joshua H. Maxfield", "who_key": "MAXFIELD JOSHUA H", "role": "VP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 335385.352, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "UAE", "headline": "Insider offloads $335K of GRMN", "source_url": "https://www.sec.gov/Archives/edgar/data/1121788/000119312526329030/0001193125-26-329030-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136246}, {"id": "0001193125-26-329031", "src": "INSIDERS", "ticker": "GRMN", "cik": "1121788", "company": "GARMIN LTD", "company_raw": "GARMIN LTD", "who": "Sean Biddlecombe", "who_key": "Biddlecombe Sean", "role": "Managing Director, EMEA", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 288779.18700000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "UAE", "headline": "Director sells $289K of GRMN", "source_url": "https://www.sec.gov/Archives/edgar/data/1121788/000119312526329031/0001193125-26-329031-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136246}, {"id": "0001193125-26-329029", "src": "INSIDERS", "ticker": "GRMN", "cik": "1121788", "company": "GARMIN LTD", "company_raw": "GARMIN LTD", "who": "Clifton A. Pemble", "who_key": "PEMBLE CLIFTON A", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1208700.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "UAE", "headline": "CEO offloads $1.2M of GRMN", "source_url": "https://www.sec.gov/Archives/edgar/data/1121788/000119312526329029/0001193125-26-329029-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139126}, {"id": "13DG-0001134100-26-000004", "src": "13DG", "ticker": "GRMN", "cik": "1121788", "company": "GARMIN LTD", "company_raw": "GARMIN LTD", "who": "Garmin Ltd", "who_key": "GARMIN LTD", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "UAE", "headline": "GARMIN LTD moves to a 9.7% passive stake in GRMN", "source_url": "https://www.sec.gov/Archives/edgar/data/1121788/0001134100-26-000004-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0001014108-26-000038", "src": "13DG", "ticker": "GRMN", "cik": "1121788", "company": "GARMIN LTD", "company_raw": "GARMIN LTD", "who": "Jonathan Burrell", "who_key": "BURRELL JONATHAN", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "UAE", "headline": "BURRELL JONATHAN moves to a 4.85% passive stake in GRMN", "source_url": "https://www.sec.gov/Archives/edgar/data/1134084/0001014108-26-000038-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0002100119-26-000010", "src": "13DG", "ticker": "GRMN", "cik": "1121788", "company": "GARMIN LTD", "company_raw": "GARMIN LTD", "who": "Garmin Ltd", "who_key": "GARMIN LTD", "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": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "UAE", "headline": "GARMIN LTD crosses 5% of GRMN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1121788/0002100119-26-000010-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271606}, {"id": "13DG-0001014108-26-000024", "src": "13DG", "ticker": "GRMN", "cik": "1121788", "company": "GARMIN LTD", "company_raw": "GARMIN LTD", "who": "Jonathan Burrell", "who_key": "BURRELL JONATHAN", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "UAE", "headline": "BURRELL JONATHAN adjusts its stake in GRMN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1134084/0001014108-26-000024-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290326}, {"id": "13DG-0001134100-26-000002", "src": "13DG", "ticker": "GRMN", "cik": "1121788", "company": "GARMIN LTD", "company_raw": "GARMIN LTD", "who": "Garmin Ltd", "who_key": "GARMIN LTD", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "UAE", "headline": "GARMIN LTD adjusts its stake in GRMN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1121788/0001134100-26-000002-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290326}, {"id": "HOUSE-2024-20025679-T16", "src": "CONGRESS", "ticker": "GRMN", "cik": "", "company": "GARMIN LTD", "company_raw": "ap Family LLC > MV Capital - Brokerage #2\nSP Garmin Ltd. Common Stock", "who": "Hon. Kathy Manning", "who_key": "Hon. Kathy Manning", "role": "House \u00b7 NC06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Kathy Manning files a buy in GRMN ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025679.pdf", "trade_date": "2024-07-02", "timestamp": "2024-07-02", "mins": 1229206}, {"id": "HOUSE-2024-20025679-T17", "src": "CONGRESS", "ticker": "GRMN", "cik": "", "company": "GARMIN LTD", "company_raw": "ap Family LLC > MV Capital - Brokerage #2\nSP Garmin Ltd. Common Stock", "who": "Hon. Kathy Manning", "who_key": "Hon. Kathy Manning", "role": "House \u00b7 NC06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Kathy Manning files a buy in GRMN ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025679.pdf", "trade_date": "2024-07-02", "timestamp": "2024-07-02", "mins": 1229206}, {"id": "SENATE-0a25588da3f84ed6971a706097f78e3a-81", "src": "CONGRESS", "ticker": "GRMN", "cik": "", "company": "GARMIN LTD", "company_raw": "Garmin Ltd. - Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas H Tuberville sells GRMN ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/", "trade_date": "2024-05-03", "timestamp": "2024-05-03", "mins": 1315606}, {"id": "SENATE-b5272e540ad8462c97f59af1ea47b1f1-81", "src": "CONGRESS", "ticker": "GRMN", "cik": "", "company": "GARMIN LTD", "company_raw": "Garmin Ltd. - Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas H Tuberville dumps GRMN ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5272e54-0ad8-462c-97f5-9af1ea47b1f1/", "trade_date": "2024-05-03", "timestamp": "2024-05-03", "mins": 1315606}, {"id": "SENATE-0f75ebb1f36148c9b347b76366b49029-68", "src": "CONGRESS", "ticker": "GRMN", "cik": "", "company": "GARMIN LTD", "company_raw": "Garmin Ltd. - Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas H Tuberville buys GRMN ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f75ebb1-f361-48c9-b347-b76366b49029/", "trade_date": "2023-04-03", "timestamp": "2023-04-03", "mins": 1885846}, {"id": "SENATE-d4a78d5671f04658a22e72a8b9de1816-68", "src": "CONGRESS", "ticker": "GRMN", "cik": "", "company": "GARMIN LTD", "company_raw": "Garmin Ltd. - Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas H Tuberville buys GRMN ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d4a78d56-71f0-4658-a22e-72a8b9de1816/", "trade_date": "2023-04-03", "timestamp": "2023-04-03", "mins": 1885846}, {"id": "SENATE-bdd81552894d4dc5b1f39fe349529bf8-50", "src": "CONGRESS", "ticker": "GRMN", "cik": "", "company": "GARMIN LTD", "company_raw": "Garmin Ltd. - Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas H Tuberville dumps GRMN ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bdd81552-894d-4dc5-b1f3-9fe349529bf8/", "trade_date": "2022-10-05", "timestamp": "2022-10-05", "mins": 2145046}, {"id": "SENATE-9f9dbfa0c4034c71b9ae90225aed470f-15", "src": "CONGRESS", "ticker": "GRMN", "cik": "", "company": "GARMIN LTD", "company_raw": "Garmin Ltd. (NASDAQ)", "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": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Susan M Collins trims GRMN ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/9f9dbfa0-c403-4c71-b9ae-90225aed470f/", "trade_date": "2014-07-23", "timestamp": "2014-07-23", "mins": 6459286}, {"id": "SENATE-8287dd4cedca465c8008c792237b3a84-15", "src": "CONGRESS", "ticker": "GRMN", "cik": "", "company": "GARMIN LTD", "company_raw": "Garmin Ltd. (NASDAQ)", "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": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Susan M Collins trims GRMN ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/8287dd4c-edca-465c-8008-c792237b3a84/", "trade_date": "2014-07-23", "timestamp": "2014-07-23", "mins": 6459286}], "recent_buys": [], "institutional": [{"id": "13DG-0001134100-26-000004", "src": "13DG", "ticker": "GRMN", "cik": "1121788", "company": "GARMIN LTD", "company_raw": "GARMIN LTD", "who": "Garmin Ltd", "who_key": "GARMIN LTD", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "UAE", "headline": "GARMIN LTD moves to a 9.7% passive stake in GRMN", "source_url": "https://www.sec.gov/Archives/edgar/data/1121788/0001134100-26-000004-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0001014108-26-000038", "src": "13DG", "ticker": "GRMN", "cik": "1121788", "company": "GARMIN LTD", "company_raw": "GARMIN LTD", "who": "Jonathan Burrell", "who_key": "BURRELL JONATHAN", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "UAE", "headline": "BURRELL JONATHAN moves to a 4.85% passive stake in GRMN", "source_url": "https://www.sec.gov/Archives/edgar/data/1134084/0001014108-26-000038-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0002100119-26-000010", "src": "13DG", "ticker": "GRMN", "cik": "1121788", "company": "GARMIN LTD", "company_raw": "GARMIN LTD", "who": "Garmin Ltd", "who_key": "GARMIN LTD", "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": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "UAE", "headline": "GARMIN LTD crosses 5% of GRMN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1121788/0002100119-26-000010-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271606}, {"id": "13DG-0001014108-26-000024", "src": "13DG", "ticker": "GRMN", "cik": "1121788", "company": "GARMIN LTD", "company_raw": "GARMIN LTD", "who": "Jonathan Burrell", "who_key": "BURRELL JONATHAN", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "UAE", "headline": "BURRELL JONATHAN adjusts its stake in GRMN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1134084/0001014108-26-000024-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290326}, {"id": "13DG-0001134100-26-000002", "src": "13DG", "ticker": "GRMN", "cik": "1121788", "company": "GARMIN LTD", "company_raw": "GARMIN LTD", "who": "Garmin Ltd", "who_key": "GARMIN LTD", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "UAE", "headline": "GARMIN LTD adjusts its stake in GRMN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1121788/0001134100-26-000002-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290326}], "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": "Garmin Ltd. Common Stock (Switzerland)", "new_value": "GARMIN LTD", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001121788", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001121788", "applied": 1, "detected_at": "2026-10-24T19:05:53.806226"}]}, "key_people": [{"who": "Cheng-Wei Wang", "who_key": "Wang Cheng-Wei", "role": "General Manager - Garmin Corp.", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2975982.3328, "net": -2975982.3328, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2975982.3328, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1763986/000119312526359422/0001193125-26-359422-index.htm"}], "latest": {"action": "SELL", "amount": 2975982.3328, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1763986/000119312526359422/0001193125-26-359422-index.htm"}}, {"who": "Clifton A. Pemble", "who_key": "PEMBLE CLIFTON A", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 1208700.0, "net": -1208700.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1208700.0, "date": "2026-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1121788/000119312526329029/0001193125-26-329029-index.htm"}], "latest": {"action": "SELL", "amount": 1208700.0, "date": "2026-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1121788/000119312526329029/0001193125-26-329029-index.htm"}}, {"who": "Joshua H. Maxfield", "who_key": "MAXFIELD JOSHUA H", "role": "VP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 335385.352, "net": -335385.352, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 335385.352, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1121788/000119312526329030/0001193125-26-329030-index.htm"}], "latest": {"action": "SELL", "amount": 335385.352, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1121788/000119312526329030/0001193125-26-329030-index.htm"}}, {"who": "Sean Biddlecombe", "who_key": "Biddlecombe Sean", "role": "Managing Director, EMEA", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 288779.18700000003, "net": -288779.18700000003, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 288779.18700000003, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1121788/000119312526329031/0001193125-26-329031-index.htm"}], "latest": {"action": "SELL", "amount": 288779.18700000003, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1121788/000119312526329031/0001193125-26-329031-index.htm"}}, {"who": "Hon. Kathy Manning", "who_key": "Hon. Kathy Manning", "role": "House \u00b7 NC06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 51002.0, "sold": 0, "net": 51002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 50001.0, "date": "2024-07-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025679.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-07-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025679.pdf"}], "latest": {"action": "BUY", "amount": 50001.0, "date": "2024-07-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025679.pdf"}}, {"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 3003.0, "net": -1001.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-05-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/"}, {"action": "SELL", "amount": 1001.0, "date": "2024-05-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5272e54-0ad8-462c-97f5-9af1ea47b1f1/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-04-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f75ebb1-f361-48c9-b347-b76366b49029/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-04-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d4a78d56-71f0-4658-a22e-72a8b9de1816/"}, {"action": "SELL", "amount": 1001.0, "date": "2022-10-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bdd81552-894d-4dc5-b1f3-9fe349529bf8/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-05-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/"}}, {"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": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2014-07-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9f9dbfa0-c403-4c71-b9ae-90225aed470f/"}, {"action": "SELL", "amount": 1001.0, "date": "2014-07-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/8287dd4c-edca-465c-8008-c792237b3a84/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2014-07-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9f9dbfa0-c403-4c71-b9ae-90225aed470f/"}}], "activity": [{"date": "2026-08-18", "net": -2975982.3328}], "announcements": [{"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001193125-26-359422", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0001014108-26-000046", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001969223-26-000923", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0001014108-26-000045", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0001014108-26-000044", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-333541", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-333540", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001193125-26-329031", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001193125-26-329030", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001193125-26-329029", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001969223-26-000817", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001969223-26-000816", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001969223-26-000812", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001193125-26-322114", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001193125-26-322113", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-10", "title": "Form SCHEDULE 13G/A", "accession": "0001134100-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-09", "title": "Form SCHEDULE 13G/A", "accession": "0001014108-26-000038", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0001193125-26-282547", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0001193125-26-270052", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "PRIMARY DOCUMENT", "accession": "0001014108-26-000035", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-09", "title": "Form 4/A", "accession": "0001193125-26-263486", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001193125-26-263434", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001193125-26-263433", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "Insider transaction", "accession": "0001193125-26-263432", "price_sensitive": false}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001969223-26-000661", "price_sensitive": false}], "performance": {"ticker": "GRMN", "has_prices": true, "summary": {"n": 4, "avg": 1.505905308271251, "win_rate": 1.0, "best": 2.086675933280381, "worst": 0.9251346832621213, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 50001.0, "date": "2024-07-02", "score": 0.0, "ref_price": 161.49, "return": 0.9251346832621213}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2024-07-02", "score": 0.0, "ref_price": 161.49, "return": 0.9251346832621213}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-04-03", "score": 0.0, "ref_price": 100.72, "return": 2.086675933280381}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-04-03", "score": 0.0, "ref_price": 100.72, "return": 2.086675933280381}]}, "price_series": [{"date": "2016-08-08", "close": 54.86, "volume": 1108856.0}, {"date": "2016-08-09", "close": 54.36, "volume": 1273423.0}, {"date": "2016-08-10", "close": 55.08, "volume": 1450212.0}, {"date": "2016-08-11", "close": 55.29, "volume": 732877.0}, {"date": "2016-08-12", "close": 55.1, "volume": 626336.0}, {"date": "2016-08-15", "close": 55.58, "volume": 612640.0}, {"date": "2016-08-16", "close": 55.18, "volume": 748405.0}, {"date": "2016-08-17", "close": 54.75, "volume": 1046695.0}, {"date": "2016-08-18", "close": 54.82, "volume": 881223.0}, {"date": "2016-08-19", "close": 54.38, "volume": 868789.0}, {"date": "2016-08-22", "close": 53.16, "volume": 1786686.0}, {"date": "2016-08-23", "close": 53.67, "volume": 1317971.0}, {"date": "2016-08-24", "close": 50.59, "volume": 3427141.0}, {"date": "2016-08-25", "close": 50.52, "volume": 1545386.0}, {"date": "2016-08-26", "close": 50.2, "volume": 1304339.0}, {"date": "2016-08-29", "close": 50.17, "volume": 1487947.0}, {"date": "2016-08-30", "close": 49.32, "volume": 1280150.0}, {"date": "2016-08-31", "close": 49.08, "volume": 1354237.0}, {"date": "2016-09-01", "close": 48.86, "volume": 1856006.0}, {"date": "2016-09-02", "close": 48.75, "volume": 1251190.0}, {"date": "2016-09-06", "close": 49.02, "volume": 1268824.0}, {"date": "2016-09-07", "close": 49.1, "volume": 2998259.0}, {"date": "2016-09-08", "close": 48.92, "volume": 1337854.0}, {"date": "2016-09-09", "close": 47.44, "volume": 1856091.0}, {"date": "2016-09-12", "close": 47.86, "volume": 1706304.0}, {"date": "2016-09-13", "close": 46.95, "volume": 1847604.0}, {"date": "2016-09-14", "close": 46.75, "volume": 1045193.0}, {"date": "2016-09-15", "close": 47.54, "volume": 1375618.0}, {"date": "2016-09-16", "close": 47.23, "volume": 1894458.0}, {"date": "2016-09-19", "close": 47.75, "volume": 1430812.0}, {"date": "2016-09-20", "close": 47.55, "volume": 709411.0}, {"date": "2016-09-21", "close": 48.36, "volume": 809011.0}, {"date": "2016-09-22", "close": 48.68, "volume": 975136.0}, {"date": "2016-09-23", "close": 48.5, "volume": 748720.0}, {"date": "2016-09-26", "close": 48.29, "volume": 910850.0}, {"date": "2016-09-27", "close": 49.01, "volume": 1243690.0}, {"date": "2016-09-28", "close": 48.98, "volume": 919905.0}, {"date": "2016-09-29", "close": 48.15, "volume": 838131.0}, {"date": "2016-09-30", "close": 48.11, "volume": 1060062.0}, {"date": "2016-10-03", "close": 48.24, "volume": 1052211.0}, {"date": "2016-10-04", "close": 47.95, "volume": 734562.0}, {"date": "2016-10-05", "close": 48.47, "volume": 798824.0}, {"date": "2016-10-06", "close": 48.39, "volume": 694856.0}, {"date": "2016-10-07", "close": 48.51, "volume": 1318336.0}, {"date": "2016-10-10", "close": 48.67, "volume": 883089.0}, {"date": "2016-10-11", "close": 48.06, "volume": 1227686.0}, {"date": "2016-10-12", "close": 48.25, "volume": 561628.0}, {"date": "2016-10-13", "close": 47.98, "volume": 1246869.0}, {"date": "2016-10-14", "close": 48.33, "volume": 1035177.0}, {"date": "2016-10-17", "close": 47.88, "volume": 769011.0}, {"date": "2016-10-18", "close": 48.64, "volume": 890169.0}, {"date": "2016-10-19", "close": 48.59, "volume": 565510.0}, {"date": "2016-10-20", "close": 48.59, "volume": 651225.0}, {"date": "2016-10-21", "close": 48.6, "volume": 749597.0}, {"date": "2016-10-24", "close": 48.88, "volume": 943921.0}, {"date": "2016-10-25", "close": 49.51, "volume": 2407467.0}, {"date": "2016-10-26", "close": 49.75, "volume": 4371870.0}, {"date": "2016-10-27", "close": 47.85, "volume": 1892432.0}, {"date": "2016-10-28", "close": 47.87, "volume": 1255083.0}, {"date": "2016-10-31", "close": 48.36, "volume": 865644.0}, {"date": "2016-11-01", "close": 49.0, "volume": 1328131.0}, {"date": "2016-11-02", "close": 48.12, "volume": 1418364.0}, {"date": "2016-11-03", "close": 47.38, "volume": 1400466.0}, {"date": "2016-11-04", "close": 47.01, "volume": 2156560.0}, {"date": "2016-11-07", "close": 47.88, "volume": 1287518.0}, {"date": "2016-11-08", "close": 48.17, "volume": 863444.0}, {"date": "2016-11-09", "close": 48.94, "volume": 1027479.0}, {"date": "2016-11-10", "close": 49.47, "volume": 1118275.0}, {"date": "2016-11-11", "close": 49.95, "volume": 727392.0}, {"date": "2016-11-14", "close": 52.24, "volume": 2544477.0}, {"date": "2016-11-15", "close": 52.72, "volume": 2159971.0}, {"date": "2016-11-16", "close": 52.65, "volume": 950528.0}, {"date": "2016-11-17", "close": 52.01, "volume": 919135.0}, {"date": "2016-11-18", "close": 51.71, "volume": 619096.0}, {"date": "2016-11-21", "close": 52.18, "volume": 682124.0}, {"date": "2016-11-22", "close": 52.69, "volume": 913616.0}, {"date": "2016-11-23", "close": 52.53, "volume": 605141.0}, {"date": "2016-11-25", "close": 52.79, "volume": 285468.0}, {"date": "2016-11-28", "close": 52.87, "volume": 1551986.0}, {"date": "2016-11-29", "close": 51.99, "volume": 1321561.0}, {"date": "2016-11-30", "close": 52.16, "volume": 1433526.0}, {"date": "2016-12-01", "close": 51.54, "volume": 961030.0}, {"date": "2016-12-02", "close": 51.51, "volume": 955076.0}, {"date": "2016-12-05", "close": 52.13, "volume": 833268.0}, {"date": "2016-12-06", "close": 51.52, "volume": 1313424.0}, {"date": "2016-12-07", "close": 51.66, "volume": 1493717.0}, {"date": "2016-12-08", "close": 51.56, "volume": 1123990.0}, {"date": "2016-12-09", "close": 50.02, "volume": 2172433.0}, {"date": "2016-12-12", "close": 49.65, "volume": 960782.0}, {"date": "2016-12-13", "close": 49.71, "volume": 1675237.0}, {"date": "2016-12-14", "close": 48.89, "volume": 1452288.0}, {"date": "2016-12-15", "close": 49.5, "volume": 1374298.0}, {"date": "2016-12-16", "close": 48.99, "volume": 2987129.0}, {"date": "2016-12-19", "close": 49.39, "volume": 962622.0}, {"date": "2016-12-20", "close": 49.74, "volume": 754478.0}, {"date": "2016-12-21", "close": 50.05, "volume": 751147.0}, {"date": "2016-12-22", "close": 50.44, "volume": 1018357.0}, {"date": "2016-12-23", "close": 50.47, "volume": 616983.0}, {"date": "2016-12-27", "close": 50.65, "volume": 1050223.0}, {"date": "2016-12-28", "close": 49.22, "volume": 941609.0}, {"date": "2016-12-29", "close": 49.01, "volume": 951729.0}, {"date": "2016-12-30", "close": 48.49, "volume": 750709.0}, {"date": "2017-01-03", "close": 49.19, "volume": 1146375.0}, {"date": "2017-01-04", "close": 49.83, "volume": 1524927.0}, {"date": "2017-01-05", "close": 49.49, "volume": 886877.0}, {"date": "2017-01-06", "close": 49.04, "volume": 1013711.0}, {"date": "2017-01-09", "close": 48.09, "volume": 1507145.0}, {"date": "2017-01-10", "close": 47.93, "volume": 1461518.0}, {"date": "2017-01-11", "close": 48.26, "volume": 917141.0}, {"date": "2017-01-12", "close": 48.37, "volume": 895517.0}, {"date": "2017-01-13", "close": 48.52, "volume": 754525.0}, {"date": "2017-01-17", "close": 47.94, "volume": 743636.0}, {"date": "2017-01-18", "close": 47.76, "volume": 754161.0}, {"date": "2017-01-19", "close": 47.61, "volume": 594269.0}, {"date": "2017-01-20", "close": 47.87, "volume": 869417.0}, {"date": "2017-01-23", "close": 48.18, "volume": 1215502.0}, {"date": "2017-01-24", "close": 49.08, "volume": 1250315.0}, {"date": "2017-01-25", "close": 49.75, "volume": 1434700.0}, {"date": "2017-01-26", "close": 49.08, "volume": 1070672.0}, {"date": "2017-01-27", "close": 49.0, "volume": 858673.0}, {"date": "2017-01-30", "close": 47.35, "volume": 1756233.0}, {"date": "2017-01-31", "close": 48.29, "volume": 4925376.0}, {"date": "2017-02-01", "close": 48.13, "volume": 1377062.0}, {"date": "2017-02-02", "close": 49.8, "volume": 1886281.0}, {"date": "2017-02-03", "close": 49.84, "volume": 1305965.0}, {"date": "2017-02-06", "close": 50.26, "volume": 1325623.0}, {"date": "2017-02-07", "close": 49.53, "volume": 1040011.0}, {"date": "2017-02-08", "close": 48.85, "volume": 1492989.0}, {"date": "2017-02-09", "close": 49.13, "volume": 738913.0}, {"date": "2017-02-10", "close": 49.78, "volume": 913743.0}, {"date": "2017-02-13", "close": 50.34, "volume": 849307.0}, {"date": "2017-02-14", "close": 50.25, "volume": 772351.0}, {"date": "2017-02-15", "close": 50.82, "volume": 1008501.0}, {"date": "2017-02-16", "close": 50.95, "volume": 965815.0}, {"date": "2017-02-17", "close": 50.81, "volume": 1309675.0}, {"date": "2017-02-21", "close": 50.45, "volume": 3160328.0}, {"date": "2017-02-22", "close": 54.15, "volume": 10284800.0}, {"date": "2017-02-23", "close": 52.31, "volume": 2546518.0}, {"date": "2017-02-24", "close": 53.03, "volume": 1299731.0}, {"date": "2017-02-27", "close": 52.61, "volume": 1175561.0}, {"date": "2017-02-28", "close": 51.61, "volume": 1546033.0}, {"date": "2017-03-01", "close": 52.34, "volume": 1106924.0}, {"date": "2017-03-02", "close": 51.72, "volume": 801480.0}, {"date": "2017-03-03", "close": 51.52, "volume": 579832.0}, {"date": "2017-03-06", "close": 51.76, "volume": 1267141.0}, {"date": "2017-03-07", "close": 51.51, "volume": 1035132.0}, {"date": "2017-03-08", "close": 51.99, "volume": 1044834.0}, {"date": "2017-03-09", "close": 52.11, "volume": 923909.0}, {"date": "2017-03-10", "close": 52.51, "volume": 1072843.0}, {"date": "2017-03-13", "close": 51.85, "volume": 1007384.0}, {"date": "2017-03-14", "close": 51.42, "volume": 1057421.0}, {"date": "2017-03-15", "close": 51.9, "volume": 938884.0}, {"date": "2017-03-16", "close": 52.36, "volume": 863706.0}, {"date": "2017-03-17", "close": 52.36, "volume": 3170771.0}, {"date": "2017-03-20", "close": 52.65, "volume": 916357.0}, {"date": "2017-03-21", "close": 51.52, "volume": 941581.0}, {"date": "2017-03-22", "close": 51.21, "volume": 740132.0}, {"date": "2017-03-23", "close": 51.48, "volume": 837621.0}, {"date": "2017-03-24", "close": 51.1, "volume": 690763.0}, {"date": "2017-03-27", "close": 50.77, "volume": 935522.0}, {"date": "2017-03-28", "close": 51.01, "volume": 1035144.0}, {"date": "2017-03-29", "close": 50.96, "volume": 768076.0}, {"date": "2017-03-30", "close": 51.09, "volume": 716044.0}, {"date": "2017-03-31", "close": 51.11, "volume": 735121.0}, {"date": "2017-04-03", "close": 50.24, "volume": 789489.0}, {"date": "2017-04-04", "close": 49.99, "volume": 980117.0}, {"date": "2017-04-05", "close": 49.82, "volume": 783789.0}, {"date": "2017-04-06", "close": 50.08, "volume": 587844.0}, {"date": "2017-04-07", "close": 50.37, "volume": 957109.0}, {"date": "2017-04-10", "close": 50.54, "volume": 763878.0}, {"date": "2017-04-11", "close": 49.99, "volume": 1151843.0}, {"date": "2017-04-12", "close": 49.29, "volume": 788120.0}, {"date": "2017-04-13", "close": 48.69, "volume": 1049242.0}, {"date": "2017-04-17", "close": 48.98, "volume": 859356.0}, {"date": "2017-04-18", "close": 49.26, "volume": 726058.0}, {"date": "2017-04-19", "close": 49.58, "volume": 893244.0}, {"date": "2017-04-20", "close": 49.98, "volume": 946650.0}, {"date": "2017-04-21", "close": 49.95, "volume": 711239.0}, {"date": "2017-04-24", "close": 50.29, "volume": 917780.0}, {"date": "2017-04-25", "close": 50.74, "volume": 1076030.0}, {"date": "2017-04-26", "close": 50.57, "volume": 1894160.0}, {"date": "2017-04-27", "close": 51.21, "volume": 977027.0}, {"date": "2017-04-28", "close": 50.84, "volume": 1233200.0}, {"date": "2017-05-01", "close": 51.83, "volume": 1746253.0}, {"date": "2017-05-02", "close": 51.24, "volume": 1993305.0}, {"date": "2017-05-03", "close": 50.68, "volume": 2167034.0}, {"date": "2017-05-04", "close": 51.42, "volume": 1940689.0}, {"date": "2017-05-05", "close": 52.49, "volume": 1574300.0}, {"date": "2017-05-08", "close": 51.96, "volume": 871626.0}, {"date": "2017-05-09", "close": 52.01, "volume": 919974.0}, {"date": "2017-05-10", "close": 52.62, "volume": 1148548.0}, {"date": "2017-05-11", "close": 52.36, "volume": 545061.0}, {"date": "2017-05-12", "close": 52.15, "volume": 579405.0}, {"date": "2017-05-15", "close": 52.39, "volume": 807082.0}, {"date": "2017-05-16", "close": 52.6, "volume": 933954.0}, {"date": "2017-05-17", "close": 51.1, "volume": 1366905.0}, {"date": "2017-05-18", "close": 51.0, "volume": 1016622.0}, {"date": "2017-05-19", "close": 51.22, "volume": 696714.0}, {"date": "2017-05-22", "close": 52.03, "volume": 624161.0}, {"date": "2017-05-23", "close": 51.68, "volume": 684747.0}, {"date": "2017-05-24", "close": 51.49, "volume": 619632.0}, {"date": "2017-05-25", "close": 52.08, "volume": 481450.0}, {"date": "2017-05-26", "close": 52.4, "volume": 742447.0}, {"date": "2017-05-30", "close": 52.11, "volume": 673000.0}, {"date": "2017-05-31", "close": 52.04, "volume": 1314706.0}, {"date": "2017-06-01", "close": 52.74, "volume": 669212.0}, {"date": "2017-06-02", "close": 52.95, "volume": 608090.0}, {"date": "2017-06-05", "close": 53.58, "volume": 1268639.0}, {"date": "2017-06-06", "close": 52.84, "volume": 1000402.0}, {"date": "2017-06-07", "close": 51.9, "volume": 787693.0}, {"date": "2017-06-08", "close": 51.89, "volume": 754566.0}, {"date": "2017-06-09", "close": 51.89, "volume": 989629.0}, {"date": "2017-06-12", "close": 51.91, "volume": 756606.0}, {"date": "2017-06-13", "close": 51.61, "volume": 525940.0}, {"date": "2017-06-14", "close": 51.72, "volume": 1835506.0}, {"date": "2017-06-15", "close": 51.7, "volume": 901714.0}, {"date": "2017-06-16", "close": 51.34, "volume": 950266.0}, {"date": "2017-06-19", "close": 51.79, "volume": 751098.0}, {"date": "2017-06-20", "close": 51.36, "volume": 817005.0}, {"date": "2017-06-21", "close": 51.17, "volume": 521466.0}, {"date": "2017-06-22", "close": 51.39, "volume": 571301.0}, {"date": "2017-06-23", "close": 51.28, "volume": 1158393.0}, {"date": "2017-06-26", "close": 51.3, "volume": 843527.0}, {"date": "2017-06-27", "close": 50.57, "volume": 735035.0}, {"date": "2017-06-28", "close": 50.95, "volume": 906872.0}, {"date": "2017-06-29", "close": 50.94, "volume": 950066.0}, {"date": "2017-06-30", "close": 51.03, "volume": 852581.0}, {"date": "2017-07-03", "close": 51.82, "volume": 721219.0}, {"date": "2017-07-05", "close": 52.07, "volume": 1345219.0}, {"date": "2017-07-06", "close": 50.98, "volume": 1132568.0}, {"date": "2017-07-07", "close": 51.17, "volume": 916828.0}, {"date": "2017-07-10", "close": 50.26, "volume": 3086439.0}, {"date": "2017-07-11", "close": 50.3, "volume": 1223035.0}, {"date": "2017-07-12", "close": 50.3, "volume": 2249061.0}, {"date": "2017-07-13", "close": 50.24, "volume": 1330349.0}, {"date": "2017-07-14", "close": 50.3, "volume": 867881.0}, {"date": "2017-07-17", "close": 50.6, "volume": 806399.0}, {"date": "2017-07-18", "close": 50.21, "volume": 1224932.0}, {"date": "2017-07-19", "close": 51.66, "volume": 2025983.0}, {"date": "2017-07-20", "close": 51.33, "volume": 934864.0}, {"date": "2017-07-21", "close": 51.59, "volume": 713600.0}, {"date": "2017-07-24", "close": 51.68, "volume": 774128.0}, {"date": "2017-07-25", "close": 52.56, "volume": 1557296.0}, {"date": "2017-07-26", "close": 52.25, "volume": 749952.0}, {"date": "2017-07-27", "close": 51.88, "volume": 1061337.0}, {"date": "2017-07-28", "close": 51.32, "volume": 773323.0}, {"date": "2017-07-31", "close": 50.19, "volume": 1401894.0}, {"date": "2017-08-01", "close": 49.99, "volume": 1605194.0}, {"date": "2017-08-02", "close": 52.22, "volume": 3343087.0}, {"date": "2017-08-03", "close": 51.82, "volume": 1426152.0}, {"date": "2017-08-04", "close": 51.88, "volume": 1104238.0}, {"date": "2017-08-07", "close": 52.1, "volume": 986658.0}, {"date": "2017-08-08", "close": 51.76, "volume": 1030657.0}, {"date": "2017-08-09", "close": 52.28, "volume": 1453402.0}, {"date": "2017-08-10", "close": 51.29, "volume": 1583637.0}, {"date": "2017-08-11", "close": 51.21, "volume": 918377.0}, {"date": "2017-08-14", "close": 51.8, "volume": 651250.0}, {"date": "2017-08-15", "close": 51.4, "volume": 733815.0}, {"date": "2017-08-16", "close": 51.88, "volume": 689260.0}, {"date": "2017-08-17", "close": 51.2, "volume": 603397.0}, {"date": "2017-08-18", "close": 51.17, "volume": 717034.0}, {"date": "2017-08-21", "close": 50.98, "volume": 769072.0}, {"date": "2017-08-22", "close": 51.7, "volume": 917405.0}, {"date": "2017-08-23", "close": 52.04, "volume": 1512254.0}, {"date": "2017-08-24", "close": 52.18, "volume": 1297821.0}, {"date": "2017-08-25", "close": 52.53, "volume": 627709.0}, {"date": "2017-08-28", "close": 52.05, "volume": 654461.0}, {"date": "2017-08-29", "close": 51.49, "volume": 870112.0}, {"date": "2017-08-30", "close": 51.73, "volume": 743241.0}, {"date": "2017-08-31", "close": 51.5, "volume": 957043.0}, {"date": "2017-09-01", "close": 51.82, "volume": 796270.0}, {"date": "2017-09-05", "close": 51.46, "volume": 937583.0}, {"date": "2017-09-06", "close": 52.11, "volume": 1029907.0}, {"date": "2017-09-07", "close": 51.96, "volume": 677296.0}, {"date": "2017-09-08", "close": 52.26, "volume": 740497.0}, {"date": "2017-09-11", "close": 52.15, "volume": 989376.0}, {"date": "2017-09-12", "close": 52.01, "volume": 1622202.0}, {"date": "2017-09-13", "close": 52.54, "volume": 1184896.0}, {"date": "2017-09-14", "close": 52.31, "volume": 927320.0}, {"date": "2017-09-15", "close": 52.48, "volume": 1152737.0}, {"date": "2017-09-18", "close": 52.49, "volume": 678563.0}, {"date": "2017-09-19", "close": 51.94, "volume": 870337.0}, {"date": "2017-09-20", "close": 52.18, "volume": 639396.0}, {"date": "2017-09-21", "close": 52.0, "volume": 649167.0}, {"date": "2017-09-22", "close": 52.41, "volume": 461702.0}, {"date": "2017-09-25", "close": 53.2, "volume": 1045471.0}, {"date": "2017-09-26", "close": 53.68, "volume": 1049257.0}, {"date": "2017-09-27", "close": 54.03, "volume": 736541.0}, {"date": "2017-09-28", "close": 54.04, "volume": 476892.0}, {"date": "2017-09-29", "close": 53.97, "volume": 779158.0}, {"date": "2017-10-02", "close": 54.16, "volume": 717945.0}, {"date": "2017-10-03", "close": 54.42, "volume": 722646.0}, {"date": "2017-10-04", "close": 54.77, "volume": 782716.0}, {"date": "2017-10-05", "close": 54.79, "volume": 874691.0}, {"date": "2017-10-06", "close": 53.83, "volume": 1213366.0}, {"date": "2017-10-09", "close": 53.92, "volume": 843170.0}, {"date": "2017-10-10", "close": 54.26, "volume": 659191.0}, {"date": "2017-10-11", "close": 54.38, "volume": 619678.0}, {"date": "2017-10-12", "close": 54.7, "volume": 871001.0}, {"date": "2017-10-13", "close": 55.17, "volume": 1335070.0}, {"date": "2017-10-16", "close": 55.15, "volume": 839460.0}, {"date": "2017-10-17", "close": 55.2, "volume": 592335.0}, {"date": "2017-10-18", "close": 55.08, "volume": 759045.0}, {"date": "2017-10-19", "close": 55.45, "volume": 801860.0}, {"date": "2017-10-20", "close": 55.8, "volume": 743326.0}, {"date": "2017-10-23", "close": 55.8, "volume": 785393.0}, {"date": "2017-10-24", "close": 56.41, "volume": 1004899.0}, {"date": "2017-10-25", "close": 56.55, "volume": 1229517.0}, {"date": "2017-10-26", "close": 56.47, "volume": 653483.0}, {"date": "2017-10-27", "close": 56.29, "volume": 821594.0}, {"date": "2017-10-30", "close": 56.49, "volume": 773643.0}, {"date": "2017-10-31", "close": 56.61, "volume": 1573751.0}, {"date": "2017-11-01", "close": 59.8, "volume": 3488662.0}, {"date": "2017-11-02", "close": 58.86, "volume": 2388274.0}, {"date": "2017-11-03", "close": 59.55, "volume": 1112177.0}, {"date": "2017-11-06", "close": 59.3, "volume": 1071071.0}, {"date": "2017-11-07", "close": 59.21, "volume": 832175.0}, {"date": "2017-11-08", "close": 59.65, "volume": 828090.0}, {"date": "2017-11-09", "close": 59.72, "volume": 1233898.0}, {"date": "2017-11-10", "close": 60.83, "volume": 1644887.0}, {"date": "2017-11-13", "close": 60.58, "volume": 1404378.0}, {"date": "2017-11-14", "close": 60.75, "volume": 1099288.0}, {"date": "2017-11-15", "close": 60.29, "volume": 935991.0}, {"date": "2017-11-16", "close": 60.75, "volume": 853593.0}, {"date": "2017-11-17", "close": 61.45, "volume": 1060026.0}, {"date": "2017-11-20", "close": 61.52, "volume": 957447.0}, {"date": "2017-11-21", "close": 62.49, "volume": 1125236.0}, {"date": "2017-11-22", "close": 61.53, "volume": 1030725.0}, {"date": "2017-11-24", "close": 61.79, "volume": 317233.0}, {"date": "2017-11-27", "close": 61.7, "volume": 562648.0}, {"date": "2017-11-28", "close": 62.92, "volume": 807533.0}, {"date": "2017-11-29", "close": 62.4, "volume": 959597.0}, {"date": "2017-11-30", "close": 62.08, "volume": 1354069.0}, {"date": "2017-12-01", "close": 61.23, "volume": 1120291.0}, {"date": "2017-12-04", "close": 60.85, "volume": 1090745.0}, {"date": "2017-12-05", "close": 61.52, "volume": 1348578.0}, {"date": "2017-12-06", "close": 61.46, "volume": 1011157.0}, {"date": "2017-12-07", "close": 61.27, "volume": 902312.0}, {"date": "2017-12-08", "close": 62.27, "volume": 968077.0}, {"date": "2017-12-11", "close": 61.96, "volume": 1058726.0}, {"date": "2017-12-12", "close": 61.13, "volume": 892269.0}, {"date": "2017-12-13", "close": 60.83, "volume": 1188773.0}, {"date": "2017-12-14", "close": 59.46, "volume": 1261364.0}, {"date": "2017-12-15", "close": 58.36, "volume": 5300768.0}, {"date": "2017-12-18", "close": 58.63, "volume": 1650484.0}, {"date": "2017-12-19", "close": 58.58, "volume": 1190487.0}, {"date": "2017-12-20", "close": 58.8, "volume": 988441.0}, {"date": "2017-12-21", "close": 59.17, "volume": 1061918.0}, {"date": "2017-12-22", "close": 59.18, "volume": 494054.0}, {"date": "2017-12-26", "close": 59.27, "volume": 356007.0}, {"date": "2017-12-27", "close": 59.46, "volume": 403798.0}, {"date": "2017-12-28", "close": 59.77, "volume": 415314.0}, {"date": "2017-12-29", "close": 59.57, "volume": 497175.0}, {"date": "2018-01-02", "close": 59.54, "volume": 885433.0}, {"date": "2018-01-03", "close": 60.27, "volume": 655196.0}, {"date": "2018-01-04", "close": 60.27, "volume": 1096045.0}, {"date": "2018-01-05", "close": 59.74, "volume": 843000.0}, {"date": "2018-01-08", "close": 60.34, "volume": 1263414.0}, {"date": "2018-01-09", "close": 59.85, "volume": 975029.0}, {"date": "2018-01-10", "close": 60.47, "volume": 759032.0}, {"date": "2018-01-11", "close": 61.42, "volume": 915804.0}, {"date": "2018-01-12", "close": 61.96, "volume": 1483275.0}, {"date": "2018-01-16", "close": 61.45, "volume": 1607428.0}, {"date": "2018-01-17", "close": 63.04, "volume": 1099933.0}, {"date": "2018-01-18", "close": 63.24, "volume": 819974.0}, {"date": "2018-01-19", "close": 63.87, "volume": 1216084.0}, {"date": "2018-01-22", "close": 64.04, "volume": 1038236.0}, {"date": "2018-01-23", "close": 64.52, "volume": 861082.0}, {"date": "2018-01-24", "close": 64.21, "volume": 1385391.0}, {"date": "2018-01-25", "close": 63.75, "volume": 1069510.0}, {"date": "2018-01-26", "close": 64.58, "volume": 912250.0}, {"date": "2018-01-29", "close": 63.71, "volume": 1036627.0}, {"date": "2018-01-30", "close": 63.07, "volume": 1184586.0}, {"date": "2018-01-31", "close": 62.94, "volume": 3278060.0}, {"date": "2018-02-01", "close": 62.68, "volume": 1298502.0}, {"date": "2018-02-02", "close": 62.41, "volume": 975208.0}, {"date": "2018-02-05", "close": 60.79, "volume": 1500966.0}, {"date": "2018-02-06", "close": 62.31, "volume": 1589706.0}, {"date": "2018-02-07", "close": 63.08, "volume": 1630082.0}, {"date": "2018-02-08", "close": 61.13, "volume": 1293621.0}, {"date": "2018-02-09", "close": 61.22, "volume": 1382538.0}, {"date": "2018-02-12", "close": 61.97, "volume": 1170595.0}, {"date": "2018-02-13", "close": 62.43, "volume": 1126672.0}, {"date": "2018-02-14", "close": 64.0, "volume": 1091775.0}, {"date": "2018-02-15", "close": 64.87, "volume": 1340697.0}, {"date": "2018-02-16", "close": 65.21, "volume": 1156488.0}, {"date": "2018-02-20", "close": 64.86, "volume": 2661279.0}, {"date": "2018-02-21", "close": 61.865, "volume": 3992660.0}, {"date": "2018-02-22", "close": 60.39, "volume": 1958159.0}, {"date": "2018-02-23", "close": 60.35, "volume": 1643892.0}, {"date": "2018-02-26", "close": 60.65, "volume": 1415341.0}, {"date": "2018-02-27", "close": 60.22, "volume": 1357571.0}, {"date": "2018-02-28", "close": 59.24, "volume": 861691.0}, {"date": "2018-03-01", "close": 58.86, "volume": 1362992.0}, {"date": "2018-03-02", "close": 59.42, "volume": 936753.0}, {"date": "2018-03-05", "close": 59.6, "volume": 938102.0}, {"date": "2018-03-06", "close": 59.81, "volume": 921254.0}, {"date": "2018-03-07", "close": 59.99, "volume": 897168.0}, {"date": "2018-03-08", "close": 59.89, "volume": 855666.0}, {"date": "2018-03-09", "close": 60.99, "volume": 965091.0}, {"date": "2018-03-12", "close": 61.01, "volume": 691417.0}, {"date": "2018-03-13", "close": 61.15, "volume": 911973.0}, {"date": "2018-03-14", "close": 60.26, "volume": 883053.0}, {"date": "2018-03-15", "close": 59.68, "volume": 871674.0}, {"date": "2018-03-16", "close": 60.11, "volume": 2888925.0}, {"date": "2018-03-19", "close": 59.84, "volume": 897422.0}, {"date": "2018-03-20", "close": 59.99, "volume": 934685.0}, {"date": "2018-03-21", "close": 59.51, "volume": 704358.0}, {"date": "2018-03-22", "close": 58.34, "volume": 921767.0}, {"date": "2018-03-23", "close": 57.68, "volume": 747284.0}, {"date": "2018-03-26", "close": 58.69, "volume": 788911.0}, {"date": "2018-03-27", "close": 58.14, "volume": 781611.0}, {"date": "2018-03-28", "close": 58.21, "volume": 720334.0}, {"date": "2018-03-29", "close": 58.93, "volume": 736210.0}, {"date": "2018-04-02", "close": 58.06, "volume": 849729.0}, {"date": "2018-04-03", "close": 58.8, "volume": 699497.0}, {"date": "2018-04-04", "close": 59.33, "volume": 1054574.0}, {"date": "2018-04-05", "close": 59.65, "volume": 1183588.0}, {"date": "2018-04-06", "close": 58.42, "volume": 748783.0}, {"date": "2018-04-09", "close": 58.51, "volume": 671214.0}, {"date": "2018-04-10", "close": 59.37, "volume": 645830.0}, {"date": "2018-04-11", "close": 59.29, "volume": 678390.0}, {"date": "2018-04-12", "close": 59.3, "volume": 595489.0}, {"date": "2018-04-13", "close": 59.03, "volume": 655057.0}, {"date": "2018-04-16", "close": 59.43, "volume": 708713.0}, {"date": "2018-04-17", "close": 59.92, "volume": 918150.0}, {"date": "2018-04-18", "close": 59.98, "volume": 733181.0}, {"date": "2018-04-19", "close": 59.23, "volume": 525268.0}, {"date": "2018-04-20", "close": 58.94, "volume": 567265.0}, {"date": "2018-04-23", "close": 58.09, "volume": 1058140.0}, {"date": "2018-04-24", "close": 57.66, "volume": 900756.0}, {"date": "2018-04-25", "close": 57.83, "volume": 767236.0}, {"date": "2018-04-26", "close": 58.96, "volume": 973855.0}, {"date": "2018-04-27", "close": 59.26, "volume": 1082880.0}, {"date": "2018-04-30", "close": 58.67, "volume": 908607.0}, {"date": "2018-05-01", "close": 58.99, "volume": 1238415.0}, {"date": "2018-05-02", "close": 61.95, "volume": 2648358.0}, {"date": "2018-05-03", "close": 60.35, "volume": 1789264.0}, {"date": "2018-05-04", "close": 59.89, "volume": 1474718.0}, {"date": "2018-05-07", "close": 59.37, "volume": 881555.0}, {"date": "2018-05-08", "close": 59.58, "volume": 758188.0}, {"date": "2018-05-09", "close": 59.41, "volume": 880740.0}, {"date": "2018-05-10", "close": 59.19, "volume": 857285.0}, {"date": "2018-05-11", "close": 59.29, "volume": 709514.0}, {"date": "2018-05-14", "close": 59.39, "volume": 668185.0}, {"date": "2018-05-15", "close": 59.23, "volume": 799669.0}, {"date": "2018-05-16", "close": 59.69, "volume": 746394.0}, {"date": "2018-05-17", "close": 59.74, "volume": 626310.0}, {"date": "2018-05-18", "close": 59.76, "volume": 538688.0}, {"date": "2018-05-21", "close": 60.41, "volume": 504891.0}, {"date": "2018-05-22", "close": 60.47, "volume": 518173.0}, {"date": "2018-05-23", "close": 60.28, "volume": 692361.0}, {"date": "2018-05-24", "close": 60.53, "volume": 546179.0}, {"date": "2018-05-25", "close": 60.56, "volume": 463864.0}, {"date": "2018-05-29", "close": 60.44, "volume": 765922.0}, {"date": "2018-05-30", "close": 60.9, "volume": 711910.0}, {"date": "2018-05-31", "close": 60.09, "volume": 1187219.0}, {"date": "2018-06-01", "close": 61.39, "volume": 974750.0}, {"date": "2018-06-04", "close": 61.01, "volume": 571987.0}, {"date": "2018-06-05", "close": 61.69, "volume": 744369.0}, {"date": "2018-06-06", "close": 61.89, "volume": 662000.0}, {"date": "2018-06-07", "close": 61.43, "volume": 715892.0}, {"date": "2018-06-08", "close": 61.85, "volume": 640716.0}, {"date": "2018-06-11", "close": 62.26, "volume": 566328.0}, {"date": "2018-06-12", "close": 62.37, "volume": 556845.0}, {"date": "2018-06-13", "close": 62.24, "volume": 734774.0}, {"date": "2018-06-14", "close": 61.94, "volume": 1039383.0}, {"date": "2018-06-15", "close": 61.24, "volume": 1541843.0}, {"date": "2018-06-18", "close": 61.26, "volume": 866338.0}, {"date": "2018-06-19", "close": 60.93, "volume": 846007.0}, {"date": "2018-06-20", "close": 61.44, "volume": 759346.0}, {"date": "2018-06-21", "close": 60.12, "volume": 735733.0}, {"date": "2018-06-22", "close": 60.23, "volume": 945959.0}, {"date": "2018-06-25", "close": 59.71, "volume": 590047.0}, {"date": "2018-06-26", "close": 60.25, "volume": 519084.0}, {"date": "2018-06-27", "close": 59.98, "volume": 697240.0}, {"date": "2018-06-28", "close": 60.96, "volume": 908818.0}, {"date": "2018-06-29", "close": 61.0, "volume": 1058307.0}, {"date": "2018-07-02", "close": 60.92, "volume": 707066.0}, {"date": "2018-07-03", "close": 60.62, "volume": 357775.0}, {"date": "2018-07-05", "close": 60.58, "volume": 704528.0}, {"date": "2018-07-06", "close": 61.35, "volume": 672391.0}, {"date": "2018-07-09", "close": 62.39, "volume": 1149217.0}, {"date": "2018-07-10", "close": 63.3, "volume": 1263937.0}, {"date": "2018-07-11", "close": 62.28, "volume": 998001.0}, {"date": "2018-07-12", "close": 63.07, "volume": 1065482.0}, {"date": "2018-07-13", "close": 63.23, "volume": 692898.0}, {"date": "2018-07-16", "close": 63.44, "volume": 740319.0}, {"date": "2018-07-17", "close": 64.06, "volume": 941405.0}, {"date": "2018-07-18", "close": 64.05, "volume": 879043.0}, {"date": "2018-07-19", "close": 65.03, "volume": 973980.0}, {"date": "2018-07-20", "close": 64.55, "volume": 912564.0}, {"date": "2018-07-23", "close": 63.87, "volume": 948943.0}, {"date": "2018-07-24", "close": 63.48, "volume": 1127115.0}, {"date": "2018-07-25", "close": 63.41, "volume": 1001963.0}, {"date": "2018-07-26", "close": 63.61, "volume": 880593.0}, {"date": "2018-07-27", "close": 62.93, "volume": 888749.0}, {"date": "2018-07-30", "close": 61.9, "volume": 854145.0}, {"date": "2018-07-31", "close": 62.45, "volume": 1922802.0}, {"date": "2018-08-01", "close": 64.5, "volume": 2599890.0}, {"date": "2018-08-02", "close": 64.53, "volume": 1556722.0}, {"date": "2018-08-03", "close": 64.91, "volume": 1555242.0}, {"date": "2018-08-06", "close": 64.55, "volume": 1326266.0}, {"date": "2018-08-07", "close": 64.84, "volume": 1203509.0}, {"date": "2018-08-08", "close": 64.43, "volume": 903839.0}, {"date": "2018-08-09", "close": 64.67, "volume": 987003.0}, {"date": "2018-08-10", "close": 63.83, "volume": 889615.0}, {"date": "2018-08-13", "close": 63.54, "volume": 965858.0}, {"date": "2018-08-14", "close": 64.18, "volume": 1010125.0}, {"date": "2018-08-15", "close": 63.64, "volume": 1014685.0}, {"date": "2018-08-16", "close": 64.46, "volume": 1174594.0}, {"date": "2018-08-17", "close": 65.35, "volume": 2761666.0}, {"date": "2018-08-20", "close": 64.7, "volume": 1371321.0}, {"date": "2018-08-21", "close": 64.94, "volume": 1070207.0}, {"date": "2018-08-22", "close": 64.97, "volume": 1285559.0}, {"date": "2018-08-23", "close": 65.0, "volume": 996108.0}, {"date": "2018-08-24", "close": 64.74, "volume": 808706.0}, {"date": "2018-08-27", "close": 65.72, "volume": 802195.0}, {"date": "2018-08-28", "close": 66.38, "volume": 963948.0}, {"date": "2018-08-29", "close": 68.11, "volume": 1765098.0}, {"date": "2018-08-30", "close": 67.72, "volume": 791857.0}, {"date": "2018-08-31", "close": 68.14, "volume": 842861.0}, {"date": "2018-09-04", "close": 67.99, "volume": 964442.0}, {"date": "2018-09-05", "close": 68.72, "volume": 1185593.0}, {"date": "2018-09-06", "close": 69.03, "volume": 944393.0}, {"date": "2018-09-07", "close": 67.92, "volume": 1156122.0}, {"date": "2018-09-10", "close": 68.03, "volume": 1084549.0}, {"date": "2018-09-11", "close": 68.4, "volume": 798029.0}, {"date": "2018-09-12", "close": 68.45, "volume": 1029641.0}, {"date": "2018-09-13", "close": 68.61, "volume": 983874.0}, {"date": "2018-09-14", "close": 68.72, "volume": 887800.0}, {"date": "2018-09-17", "close": 68.34, "volume": 811312.0}, {"date": "2018-09-18", "close": 68.98, "volume": 836760.0}, {"date": "2018-09-19", "close": 69.19, "volume": 838617.0}, {"date": "2018-09-20", "close": 69.71, "volume": 833831.0}, {"date": "2018-09-21", "close": 70.04, "volume": 3597200.0}, {"date": "2018-09-24", "close": 69.68, "volume": 880239.0}, {"date": "2018-09-25", "close": 69.62, "volume": 606282.0}, {"date": "2018-09-26", "close": 69.57, "volume": 905802.0}, {"date": "2018-09-27", "close": 69.59, "volume": 835577.0}, {"date": "2018-09-28", "close": 70.05, "volume": 1130797.0}, {"date": "2018-10-01", "close": 69.85, "volume": 938750.0}, {"date": "2018-10-02", "close": 69.46, "volume": 870999.0}, {"date": "2018-10-03", "close": 69.4, "volume": 903141.0}, {"date": "2018-10-04", "close": 69.14, "volume": 856878.0}, {"date": "2018-10-05", "close": 68.6, "volume": 593403.0}, {"date": "2018-10-08", "close": 67.85, "volume": 843612.0}, {"date": "2018-10-09", "close": 67.23, "volume": 960726.0}, {"date": "2018-10-10", "close": 64.6, "volume": 1805297.0}, {"date": "2018-10-11", "close": 62.97, "volume": 1709259.0}, {"date": "2018-10-12", "close": 62.59, "volume": 1553411.0}, {"date": "2018-10-15", "close": 62.18, "volume": 1060110.0}, {"date": "2018-10-16", "close": 63.13, "volume": 954211.0}, {"date": "2018-10-17", "close": 63.05, "volume": 1134645.0}, {"date": "2018-10-18", "close": 62.29, "volume": 1039137.0}, {"date": "2018-10-19", "close": 61.97, "volume": 979404.0}, {"date": "2018-10-22", "close": 62.61, "volume": 1142503.0}, {"date": "2018-10-23", "close": 62.56, "volume": 1386381.0}, {"date": "2018-10-24", "close": 61.49, "volume": 1279052.0}, {"date": "2018-10-25", "close": 62.15, "volume": 1216012.0}, {"date": "2018-10-26", "close": 61.56, "volume": 1152006.0}, {"date": "2018-10-29", "close": 61.77, "volume": 980424.0}, {"date": "2018-10-30", "close": 63.05, "volume": 1757964.0}, {"date": "2018-10-31", "close": 66.16, "volume": 3126075.0}, {"date": "2018-11-01", "close": 67.42, "volume": 1878311.0}, {"date": "2018-11-02", "close": 66.15, "volume": 1339258.0}, {"date": "2018-11-05", "close": 64.85, "volume": 1434139.0}, {"date": "2018-11-06", "close": 64.56, "volume": 1252850.0}, {"date": "2018-11-07", "close": 65.74, "volume": 1107062.0}, {"date": "2018-11-08", "close": 66.58, "volume": 1032205.0}, {"date": "2018-11-09", "close": 66.11, "volume": 970436.0}, {"date": "2018-11-12", "close": 65.65, "volume": 730199.0}, {"date": "2018-11-13", "close": 64.98, "volume": 942187.0}, {"date": "2018-11-14", "close": 64.21, "volume": 886469.0}, {"date": "2018-11-15", "close": 65.22, "volume": 958581.0}, {"date": "2018-11-16", "close": 65.48, "volume": 797269.0}, {"date": "2018-11-19", "close": 64.84, "volume": 840089.0}, {"date": "2018-11-20", "close": 64.38, "volume": 981090.0}, {"date": "2018-11-21", "close": 65.12, "volume": 1181788.0}, {"date": "2018-11-23", "close": 64.99, "volume": 476779.0}, {"date": "2018-11-26", "close": 65.87, "volume": 803895.0}, {"date": "2018-11-27", "close": 65.36, "volume": 948686.0}, {"date": "2018-11-28", "close": 66.38, "volume": 732766.0}, {"date": "2018-11-29", "close": 65.98, "volume": 703260.0}, {"date": "2018-11-30", "close": 66.66, "volume": 1791814.0}, {"date": "2018-12-03", "close": 68.57, "volume": 1178471.0}, {"date": "2018-12-04", "close": 66.4, "volume": 1368250.0}, {"date": "2018-12-06", "close": 65.03, "volume": 1738973.0}, {"date": "2018-12-07", "close": 64.68, "volume": 982071.0}, {"date": "2018-12-10", "close": 64.93, "volume": 849642.0}, {"date": "2018-12-11", "close": 65.39, "volume": 866391.0}, {"date": "2018-12-12", "close": 66.27, "volume": 871549.0}, {"date": "2018-12-13", "close": 66.1, "volume": 694255.0}, {"date": "2018-12-14", "close": 65.14, "volume": 652064.0}, {"date": "2018-12-17", "close": 63.11, "volume": 1128712.0}, {"date": "2018-12-18", "close": 63.56, "volume": 1066869.0}, {"date": "2018-12-19", "close": 62.18, "volume": 1562225.0}, {"date": "2018-12-20", "close": 62.12, "volume": 1112742.0}, {"date": "2018-12-21", "close": 61.33, "volume": 1486174.0}, {"date": "2018-12-24", "close": 60.55, "volume": 587340.0}, {"date": "2018-12-26", "close": 62.2, "volume": 898343.0}, {"date": "2018-12-27", "close": 62.96, "volume": 693991.0}, {"date": "2018-12-28", "close": 62.82, "volume": 559399.0}, {"date": "2018-12-31", "close": 63.32, "volume": 688115.0}, {"date": "2019-01-02", "close": 62.52, "volume": 844050.0}, {"date": "2019-01-03", "close": 61.39, "volume": 855576.0}, {"date": "2019-01-04", "close": 63.72, "volume": 903314.0}, {"date": "2019-01-07", "close": 64.18, "volume": 858528.0}, {"date": "2019-01-08", "close": 64.78, "volume": 800919.0}, {"date": "2019-01-09", "close": 65.68, "volume": 956515.0}, {"date": "2019-01-10", "close": 66.05, "volume": 545770.0}, {"date": "2019-01-11", "close": 66.57, "volume": 627950.0}, {"date": "2019-01-14", "close": 65.76, "volume": 790659.0}, {"date": "2019-01-15", "close": 66.26, "volume": 546865.0}, {"date": "2019-01-16", "close": 66.68, "volume": 794309.0}, {"date": "2019-01-17", "close": 67.04, "volume": 835680.0}, {"date": "2019-01-18", "close": 67.9, "volume": 996205.0}, {"date": "2019-01-22", "close": 67.39, "volume": 648878.0}, {"date": "2019-01-23", "close": 67.64, "volume": 955269.0}, {"date": "2019-01-24", "close": 68.02, "volume": 649352.0}, {"date": "2019-01-25", "close": 68.58, "volume": 759885.0}, {"date": "2019-01-28", "close": 67.63, "volume": 1212355.0}, {"date": "2019-01-29", "close": 68.68, "volume": 944824.0}, {"date": "2019-01-30", "close": 69.1, "volume": 785101.0}, {"date": "2019-01-31", "close": 69.18, "volume": 2577826.0}, {"date": "2019-02-01", "close": 69.34, "volume": 823086.0}, {"date": "2019-02-04", "close": 69.57, "volume": 675454.0}, {"date": "2019-02-05", "close": 69.64, "volume": 762163.0}, {"date": "2019-02-06", "close": 69.77, "volume": 756825.0}, {"date": "2019-02-07", "close": 69.58, "volume": 786915.0}, {"date": "2019-02-08", "close": 70.26, "volume": 867264.0}, {"date": "2019-02-11", "close": 70.55, "volume": 710684.0}, {"date": "2019-02-12", "close": 71.55, "volume": 892284.0}, {"date": "2019-02-13", "close": 71.4, "volume": 628605.0}, {"date": "2019-02-14", "close": 71.39, "volume": 443921.0}, {"date": "2019-02-15", "close": 71.62, "volume": 1447095.0}, {"date": "2019-02-19", "close": 70.97, "volume": 1293221.0}, {"date": "2019-02-20", "close": 83.06, "volume": 8407909.0}, {"date": "2019-02-21", "close": 82.42, "volume": 3110976.0}, {"date": "2019-02-22", "close": 83.07, "volume": 1303301.0}, {"date": "2019-02-25", "close": 83.55, "volume": 1745462.0}, {"date": "2019-02-26", "close": 83.65, "volume": 1054771.0}, {"date": "2019-02-27", "close": 84.17, "volume": 1049224.0}, {"date": "2019-02-28", "close": 83.97, "volume": 1420807.0}, {"date": "2019-03-01", "close": 84.69, "volume": 1027598.0}, {"date": "2019-03-04", "close": 84.74, "volume": 1115417.0}, {"date": "2019-03-05", "close": 83.97, "volume": 1131194.0}, {"date": "2019-03-06", "close": 83.49, "volume": 903299.0}, {"date": "2019-03-07", "close": 83.01, "volume": 1551997.0}, {"date": "2019-03-08", "close": 82.68, "volume": 1106979.0}, {"date": "2019-03-11", "close": 83.86, "volume": 1140113.0}, {"date": "2019-03-12", "close": 84.53, "volume": 1314078.0}, {"date": "2019-03-13", "close": 83.94, "volume": 1452017.0}, {"date": "2019-03-14", "close": 83.04, "volume": 1311579.0}, {"date": "2019-03-15", "close": 83.25, "volume": 2808564.0}, {"date": "2019-03-18", "close": 83.95, "volume": 1442517.0}, {"date": "2019-03-19", "close": 83.68, "volume": 1249025.0}, {"date": "2019-03-20", "close": 84.22, "volume": 834823.0}, {"date": "2019-03-21", "close": 84.59, "volume": 656474.0}, {"date": "2019-03-22", "close": 83.58, "volume": 976082.0}, {"date": "2019-03-25", "close": 84.14, "volume": 879062.0}, {"date": "2019-03-26", "close": 85.22, "volume": 1599359.0}, {"date": "2019-03-27", "close": 85.89, "volume": 1804148.0}, {"date": "2019-03-28", "close": 85.61, "volume": 761390.0}, {"date": "2019-03-29", "close": 86.35, "volume": 1320541.0}, {"date": "2019-04-01", "close": 87.88, "volume": 1168570.0}, {"date": "2019-04-02", "close": 88.25, "volume": 1079858.0}, {"date": "2019-04-03", "close": 88.56, "volume": 1275782.0}, {"date": "2019-04-04", "close": 88.2, "volume": 862081.0}, {"date": "2019-04-05", "close": 88.17, "volume": 660570.0}, {"date": "2019-04-08", "close": 89.1, "volume": 903390.0}, {"date": "2019-04-09", "close": 88.23, "volume": 801024.0}, {"date": "2019-04-10", "close": 88.8, "volume": 854117.0}, {"date": "2019-04-11", "close": 89.01, "volume": 952830.0}, {"date": "2019-04-12", "close": 88.95, "volume": 671904.0}, {"date": "2019-04-15", "close": 88.66, "volume": 770932.0}, {"date": "2019-04-16", "close": 87.77, "volume": 946537.0}, {"date": "2019-04-17", "close": 86.19, "volume": 1221770.0}, {"date": "2019-04-18", "close": 86.53, "volume": 1682553.0}, {"date": "2019-04-22", "close": 86.07, "volume": 548442.0}, {"date": "2019-04-23", "close": 86.94, "volume": 909390.0}, {"date": "2019-04-24", "close": 86.62, "volume": 720780.0}, {"date": "2019-04-25", "close": 85.71, "volume": 762641.0}, {"date": "2019-04-26", "close": 85.8, "volume": 812708.0}, {"date": "2019-04-29", "close": 85.46, "volume": 770527.0}, {"date": "2019-04-30", "close": 85.74, "volume": 1494788.0}, {"date": "2019-05-01", "close": 80.06, "volume": 3911029.0}, {"date": "2019-05-02", "close": 78.76, "volume": 1692430.0}, {"date": "2019-05-03", "close": 79.55, "volume": 949872.0}, {"date": "2019-05-06", "close": 79.31, "volume": 790473.0}, {"date": "2019-05-07", "close": 78.37, "volume": 1510878.0}, {"date": "2019-05-08", "close": 78.68, "volume": 859035.0}, {"date": "2019-05-09", "close": 78.56, "volume": 972414.0}, {"date": "2019-05-10", "close": 79.31, "volume": 961326.0}, {"date": "2019-05-13", "close": 77.28, "volume": 1120541.0}, {"date": "2019-05-14", "close": 77.99, "volume": 974813.0}, {"date": "2019-05-15", "close": 79.03, "volume": 832198.0}, {"date": "2019-05-16", "close": 79.41, "volume": 897847.0}, {"date": "2019-05-17", "close": 78.14, "volume": 2753560.0}, {"date": "2019-05-20", "close": 77.26, "volume": 1453972.0}, {"date": "2019-05-21", "close": 77.7, "volume": 993542.0}, {"date": "2019-05-22", "close": 77.23, "volume": 1076043.0}, {"date": "2019-05-23", "close": 77.3, "volume": 1008935.0}, {"date": "2019-05-24", "close": 77.65, "volume": 889584.0}, {"date": "2019-05-28", "close": 76.86, "volume": 2018726.0}, {"date": "2019-05-29", "close": 76.38, "volume": 929478.0}, {"date": "2019-05-30", "close": 77.24, "volume": 605323.0}, {"date": "2019-05-31", "close": 76.48, "volume": 967440.0}, {"date": "2019-06-03", "close": 76.69, "volume": 841218.0}, {"date": "2019-06-04", "close": 78.29, "volume": 672012.0}, {"date": "2019-06-05", "close": 78.46, "volume": 1013076.0}, {"date": "2019-06-06", "close": 78.37, "volume": 948210.0}, {"date": "2019-06-07", "close": 78.95, "volume": 756154.0}, {"date": "2019-06-10", "close": 80.17, "volume": 1118949.0}, {"date": "2019-06-11", "close": 80.21, "volume": 818639.0}, {"date": "2019-06-12", "close": 80.68, "volume": 999375.0}, {"date": "2019-06-13", "close": 80.49, "volume": 815059.0}, {"date": "2019-06-14", "close": 79.79, "volume": 641680.0}, {"date": "2019-06-17", "close": 79.96, "volume": 948657.0}, {"date": "2019-06-18", "close": 80.85, "volume": 1487842.0}, {"date": "2019-06-19", "close": 81.62, "volume": 618394.0}, {"date": "2019-06-20", "close": 81.74, "volume": 785103.0}, {"date": "2019-06-21", "close": 81.21, "volume": 1852122.0}, {"date": "2019-06-24", "close": 81.32, "volume": 579624.0}, {"date": "2019-06-25", "close": 80.19, "volume": 875043.0}, {"date": "2019-06-26", "close": 80.23, "volume": 638124.0}, {"date": "2019-06-27", "close": 80.27, "volume": 562899.0}, {"date": "2019-06-28", "close": 79.8, "volume": 2479079.0}, {"date": "2019-07-01", "close": 79.89, "volume": 1427166.0}, {"date": "2019-07-02", "close": 80.03, "volume": 777213.0}, {"date": "2019-07-03", "close": 80.56, "volume": 536302.0}, {"date": "2019-07-05", "close": 79.75, "volume": 703710.0}, {"date": "2019-07-08", "close": 79.45, "volume": 748598.0}, {"date": "2019-07-09", "close": 79.14, "volume": 811852.0}, {"date": "2019-07-10", "close": 78.74, "volume": 884162.0}, {"date": "2019-07-11", "close": 78.99, "volume": 852841.0}, {"date": "2019-07-12", "close": 79.79, "volume": 771052.0}, {"date": "2019-07-15", "close": 79.83, "volume": 1059804.0}, {"date": "2019-07-16", "close": 81.06, "volume": 1323018.0}, {"date": "2019-07-17", "close": 81.12, "volume": 858459.0}, {"date": "2019-07-18", "close": 82.0, "volume": 1044519.0}, {"date": "2019-07-19", "close": 81.08, "volume": 1984575.0}, {"date": "2019-07-22", "close": 80.82, "volume": 936626.0}, {"date": "2019-07-23", "close": 80.37, "volume": 1038736.0}, {"date": "2019-07-24", "close": 79.49, "volume": 1155401.0}, {"date": "2019-07-25", "close": 78.54, "volume": 1091557.0}, {"date": "2019-07-26", "close": 78.29, "volume": 1150954.0}, {"date": "2019-07-29", "close": 78.62, "volume": 1220826.0}, {"date": "2019-07-30", "close": 76.6, "volume": 1889748.0}, {"date": "2019-07-31", "close": 78.59, "volume": 4002191.0}, {"date": "2019-08-01", "close": 76.74, "volume": 1856681.0}, {"date": "2019-08-02", "close": 75.69, "volume": 1076317.0}, {"date": "2019-08-05", "close": 75.35, "volume": 1798894.0}, {"date": "2019-08-06", "close": 76.65, "volume": 1459437.0}, {"date": "2019-08-07", "close": 77.26, "volume": 1273631.0}, {"date": "2019-08-08", "close": 78.65, "volume": 1484314.0}, {"date": "2019-08-09", "close": 79.04, "volume": 1034346.0}, {"date": "2019-08-12", "close": 77.8, "volume": 1621856.0}, {"date": "2019-08-13", "close": 79.09, "volume": 1221529.0}, {"date": "2019-08-14", "close": 76.51, "volume": 1101102.0}, {"date": "2019-08-15", "close": 76.78, "volume": 812472.0}, {"date": "2019-08-16", "close": 77.17, "volume": 717657.0}, {"date": "2019-08-19", "close": 78.19, "volume": 1458135.0}, {"date": "2019-08-20", "close": 78.7, "volume": 834962.0}, {"date": "2019-08-21", "close": 80.12, "volume": 907834.0}, {"date": "2019-08-22", "close": 80.28, "volume": 754636.0}, {"date": "2019-08-23", "close": 78.36, "volume": 1346563.0}, {"date": "2019-08-26", "close": 78.96, "volume": 1029206.0}, {"date": "2019-08-27", "close": 79.81, "volume": 891122.0}, {"date": "2019-08-28", "close": 80.35, "volume": 840154.0}, {"date": "2019-08-29", "close": 80.92, "volume": 649499.0}, {"date": "2019-08-30", "close": 81.57, "volume": 946850.0}, {"date": "2019-09-03", "close": 81.21, "volume": 856114.0}, {"date": "2019-09-04", "close": 82.55, "volume": 1130027.0}, {"date": "2019-09-05", "close": 83.05, "volume": 919305.0}, {"date": "2019-09-06", "close": 83.46, "volume": 872358.0}, {"date": "2019-09-09", "close": 85.14, "volume": 1527606.0}, {"date": "2019-09-10", "close": 83.91, "volume": 1152722.0}, {"date": "2019-09-11", "close": 84.16, "volume": 1217454.0}, {"date": "2019-09-12", "close": 85.52, "volume": 1025894.0}, {"date": "2019-09-13", "close": 85.34, "volume": 599838.0}, {"date": "2019-09-16", "close": 85.07, "volume": 728758.0}, {"date": "2019-09-17", "close": 85.21, "volume": 713253.0}, {"date": "2019-09-18", "close": 85.93, "volume": 722825.0}, {"date": "2019-09-19", "close": 85.49, "volume": 717695.0}, {"date": "2019-09-20", "close": 85.03, "volume": 4981074.0}, {"date": "2019-09-23", "close": 84.48, "volume": 696388.0}, {"date": "2019-09-24", "close": 83.8, "volume": 770770.0}, {"date": "2019-09-25", "close": 84.21, "volume": 1057997.0}, {"date": "2019-09-26", "close": 84.36, "volume": 739361.0}, {"date": "2019-09-27", "close": 84.81, "volume": 700264.0}, {"date": "2019-09-30", "close": 84.69, "volume": 723043.0}, {"date": "2019-10-01", "close": 84.49, "volume": 772788.0}, {"date": "2019-10-02", "close": 82.9, "volume": 679913.0}, {"date": "2019-10-03", "close": 83.62, "volume": 712903.0}, {"date": "2019-10-04", "close": 84.97, "volume": 532933.0}, {"date": "2019-10-07", "close": 84.64, "volume": 517545.0}, {"date": "2019-10-08", "close": 83.29, "volume": 538736.0}, {"date": "2019-10-09", "close": 84.61, "volume": 647463.0}, {"date": "2019-10-10", "close": 85.61, "volume": 733153.0}, {"date": "2019-10-11", "close": 87.08, "volume": 897903.0}, {"date": "2019-10-14", "close": 86.615, "volume": 461171.0}, {"date": "2019-10-15", "close": 86.3, "volume": 636891.0}, {"date": "2019-10-16", "close": 87.205, "volume": 737807.0}, {"date": "2019-10-17", "close": 87.49, "volume": 713247.0}, {"date": "2019-10-18", "close": 87.46, "volume": 847604.0}, {"date": "2019-10-21", "close": 87.06, "volume": 676128.0}, {"date": "2019-10-22", "close": 87.42, "volume": 540874.0}, {"date": "2019-10-23", "close": 86.57, "volume": 536724.0}, {"date": "2019-10-24", "close": 86.39, "volume": 450366.0}, {"date": "2019-10-25", "close": 87.23, "volume": 470718.0}, {"date": "2019-10-28", "close": 87.65, "volume": 707177.0}, {"date": "2019-10-29", "close": 87.91, "volume": 934085.0}, {"date": "2019-10-30", "close": 96.35, "volume": 2908041.0}, {"date": "2019-10-31", "close": 93.75, "volume": 1672566.0}, {"date": "2019-11-01", "close": 94.46, "volume": 1606427.0}, {"date": "2019-11-04", "close": 94.23, "volume": 1480308.0}, {"date": "2019-11-05", "close": 93.29, "volume": 1782937.0}, {"date": "2019-11-06", "close": 93.22, "volume": 1380104.0}, {"date": "2019-11-07", "close": 94.96, "volume": 1565226.0}, {"date": "2019-11-08", "close": 95.89, "volume": 1083759.0}, {"date": "2019-11-11", "close": 96.8, "volume": 1075770.0}, {"date": "2019-11-12", "close": 96.11, "volume": 1199751.0}, {"date": "2019-11-13", "close": 95.89, "volume": 650483.0}, {"date": "2019-11-14", "close": 96.75, "volume": 950317.0}, {"date": "2019-11-15", "close": 95.65, "volume": 940379.0}, {"date": "2019-11-18", "close": 96.1, "volume": 1211007.0}, {"date": "2019-11-19", "close": 96.92, "volume": 765553.0}, {"date": "2019-11-20", "close": 96.875, "volume": 802214.0}, {"date": "2019-11-21", "close": 98.08, "volume": 1538349.0}, {"date": "2019-11-22", "close": 97.2, "volume": 750885.0}, {"date": "2019-11-25", "close": 97.66, "volume": 684067.0}, {"date": "2019-11-26", "close": 98.29, "volume": 1211641.0}, {"date": "2019-11-27", "close": 98.14, "volume": 571948.0}, {"date": "2019-11-29", "close": 97.69, "volume": 524917.0}, {"date": "2019-12-02", "close": 96.92, "volume": 953615.0}, {"date": "2019-12-03", "close": 96.49, "volume": 1103284.0}, {"date": "2019-12-04", "close": 96.25, "volume": 856271.0}, {"date": "2019-12-05", "close": 95.6, "volume": 912983.0}, {"date": "2019-12-06", "close": 96.52, "volume": 725078.0}, {"date": "2019-12-09", "close": 97.0, "volume": 778959.0}, {"date": "2019-12-10", "close": 96.71, "volume": 890985.0}, {"date": "2019-12-11", "close": 97.59, "volume": 905122.0}, {"date": "2019-12-12", "close": 97.78, "volume": 859533.0}, {"date": "2019-12-13", "close": 97.43, "volume": 530477.0}, {"date": "2019-12-16", "close": 97.79, "volume": 856700.0}, {"date": "2019-12-17", "close": 97.88, "volume": 737328.0}, {"date": "2019-12-18", "close": 97.47, "volume": 910687.0}, {"date": "2019-12-19", "close": 97.64, "volume": 971795.0}, {"date": "2019-12-20", "close": 98.68, "volume": 2049038.0}, {"date": "2019-12-23", "close": 98.59, "volume": 485978.0}, {"date": "2019-12-24", "close": 98.44, "volume": 164148.0}, {"date": "2019-12-26", "close": 98.07, "volume": 666237.0}, {"date": "2019-12-27", "close": 98.52, "volume": 482557.0}, {"date": "2019-12-30", "close": 97.95, "volume": 429518.0}, {"date": "2019-12-31", "close": 97.56, "volume": 794506.0}, {"date": "2020-01-02", "close": 98.34, "volume": 828006.0}, {"date": "2020-01-03", "close": 97.71, "volume": 503810.0}, {"date": "2020-01-06", "close": 97.69, "volume": 686499.0}, {"date": "2020-01-07", "close": 97.54, "volume": 781317.0}, {"date": "2020-01-08", "close": 97.0, "volume": 1079994.0}, {"date": "2020-01-09", "close": 97.4, "volume": 750085.0}, {"date": "2020-01-10", "close": 96.5, "volume": 387882.0}, {"date": "2020-01-13", "close": 97.59, "volume": 559470.0}, {"date": "2020-01-14", "close": 97.29, "volume": 788754.0}, {"date": "2020-01-15", "close": 97.19, "volume": 736409.0}, {"date": "2020-01-16", "close": 98.47, "volume": 699832.0}, {"date": "2020-01-17", "close": 99.04, "volume": 1855145.0}, {"date": "2020-01-21", "close": 100.59, "volume": 1115158.0}, {"date": "2020-01-22", "close": 100.22, "volume": 502797.0}, {"date": "2020-01-23", "close": 100.56, "volume": 500162.0}, {"date": "2020-01-24", "close": 99.59, "volume": 423385.0}, {"date": "2020-01-27", "close": 98.43, "volume": 923708.0}, {"date": "2020-01-28", "close": 101.92, "volume": 826250.0}, {"date": "2020-01-29", "close": 100.53, "volume": 568120.0}, {"date": "2020-01-30", "close": 99.32, "volume": 516509.0}, {"date": "2020-01-31", "close": 96.95, "volume": 618598.0}, {"date": "2020-02-03", "close": 98.12, "volume": 708952.0}, {"date": "2020-02-04", "close": 98.85, "volume": 585256.0}, {"date": "2020-02-05", "close": 98.04, "volume": 775793.0}, {"date": "2020-02-06", "close": 97.85, "volume": 615513.0}, {"date": "2020-02-07", "close": 96.2, "volume": 734375.0}, {"date": "2020-02-10", "close": 97.71, "volume": 591187.0}, {"date": "2020-02-11", "close": 98.04, "volume": 463375.0}, {"date": "2020-02-12", "close": 97.81, "volume": 391332.0}, {"date": "2020-02-13", "close": 98.3, "volume": 474355.0}, {"date": "2020-02-14", "close": 98.18, "volume": 373927.0}, {"date": "2020-02-18", "close": 97.12, "volume": 1224479.0}, {"date": "2020-02-19", "close": 103.67, "volume": 2959082.0}, {"date": "2020-02-20", "close": 99.81, "volume": 1307874.0}, {"date": "2020-02-21", "close": 96.58, "volume": 943983.0}, {"date": "2020-02-24", "close": 95.36, "volume": 1044276.0}, {"date": "2020-02-25", "close": 92.0, "volume": 1183706.0}, {"date": "2020-02-26", "close": 90.38, "volume": 971010.0}, {"date": "2020-02-27", "close": 89.28, "volume": 1346213.0}, {"date": "2020-02-28", "close": 88.39, "volume": 2043517.0}, {"date": "2020-03-02", "close": 93.47, "volume": 1474985.0}, {"date": "2020-03-03", "close": 90.07, "volume": 1399596.0}, {"date": "2020-03-04", "close": 93.41, "volume": 881611.0}, {"date": "2020-03-05", "close": 89.38, "volume": 1512778.0}, {"date": "2020-03-06", "close": 87.52, "volume": 1114694.0}, {"date": "2020-03-09", "close": 81.16, "volume": 1173805.0}, {"date": "2020-03-10", "close": 84.42, "volume": 1289428.0}, {"date": "2020-03-11", "close": 80.51, "volume": 1122964.0}, {"date": "2020-03-12", "close": 72.88, "volume": 1602943.0}, {"date": "2020-03-13", "close": 77.34, "volume": 1430157.0}, {"date": "2020-03-16", "close": 70.85, "volume": 1940521.0}, {"date": "2020-03-17", "close": 73.93, "volume": 1600275.0}, {"date": "2020-03-18", "close": 71.71, "volume": 1270556.0}, {"date": "2020-03-19", "close": 70.11, "volume": 1091234.0}, {"date": "2020-03-20", "close": 66.03, "volume": 1709033.0}, {"date": "2020-03-23", "close": 63.63, "volume": 1658794.0}, {"date": "2020-03-24", "close": 70.37, "volume": 1219945.0}, {"date": "2020-03-25", "close": 71.71, "volume": 1551400.0}, {"date": "2020-03-26", "close": 74.23, "volume": 1469938.0}, {"date": "2020-03-27", "close": 73.53, "volume": 1260675.0}, {"date": "2020-03-30", "close": 76.69, "volume": 1117689.0}, {"date": "2020-03-31", "close": 74.96, "volume": 1023334.0}, {"date": "2020-04-01", "close": 71.41, "volume": 1244298.0}, {"date": "2020-04-02", "close": 73.46, "volume": 1345885.0}, {"date": "2020-04-03", "close": 71.56, "volume": 1112379.0}, {"date": "2020-04-06", "close": 75.44, "volume": 1387893.0}, {"date": "2020-04-07", "close": 74.23, "volume": 1484161.0}, {"date": "2020-04-08", "close": 77.36, "volume": 1106122.0}, {"date": "2020-04-09", "close": 78.65, "volume": 1326972.0}, {"date": "2020-04-13", "close": 77.82, "volume": 1060180.0}, {"date": "2020-04-14", "close": 81.99, "volume": 1030259.0}, {"date": "2020-04-15", "close": 77.93, "volume": 1090023.0}, {"date": "2020-04-16", "close": 78.66, "volume": 1122165.0}, {"date": "2020-04-17", "close": 82.11, "volume": 2604877.0}, {"date": "2020-04-20", "close": 80.05, "volume": 863558.0}, {"date": "2020-04-21", "close": 78.04, "volume": 913146.0}, {"date": "2020-04-22", "close": 78.96, "volume": 622731.0}, {"date": "2020-04-23", "close": 79.3, "volume": 661343.0}, {"date": "2020-04-24", "close": 78.92, "volume": 719233.0}, {"date": "2020-04-27", "close": 80.74, "volume": 994059.0}, {"date": "2020-04-28", "close": 83.4, "volume": 1092294.0}, {"date": "2020-04-29", "close": 82.91, "volume": 1778612.0}, {"date": "2020-04-30", "close": 81.16, "volume": 1527405.0}, {"date": "2020-05-01", "close": 79.81, "volume": 1089326.0}, {"date": "2020-05-04", "close": 79.72, "volume": 1029573.0}, {"date": "2020-05-05", "close": 80.76, "volume": 1014437.0}, {"date": "2020-05-06", "close": 78.73, "volume": 813543.0}, {"date": "2020-05-07", "close": 78.04, "volume": 950044.0}, {"date": "2020-05-08", "close": 81.34, "volume": 1063919.0}, {"date": "2020-05-11", "close": 80.83, "volume": 722168.0}, {"date": "2020-05-12", "close": 79.42, "volume": 643606.0}, {"date": "2020-05-13", "close": 78.17, "volume": 968863.0}, {"date": "2020-05-14", "close": 77.3, "volume": 1062841.0}, {"date": "2020-05-15", "close": 78.03, "volume": 2454717.0}, {"date": "2020-05-18", "close": 81.89, "volume": 877807.0}, {"date": "2020-05-19", "close": 82.05, "volume": 950144.0}, {"date": "2020-05-20", "close": 83.87, "volume": 962548.0}, {"date": "2020-05-21", "close": 84.2, "volume": 774083.0}, {"date": "2020-05-22", "close": 83.885, "volume": 688825.0}, {"date": "2020-05-26", "close": 86.63, "volume": 945989.0}, {"date": "2020-05-27", "close": 88.13, "volume": 1061714.0}, {"date": "2020-05-28", "close": 90.91, "volume": 2095332.0}, {"date": "2020-05-29", "close": 90.17, "volume": 2731654.0}, {"date": "2020-06-01", "close": 90.54, "volume": 951217.0}, {"date": "2020-06-02", "close": 92.44, "volume": 1003115.0}, {"date": "2020-06-03", "close": 95.72, "volume": 1356939.0}, {"date": "2020-06-04", "close": 93.27, "volume": 1226669.0}, {"date": "2020-06-05", "close": 96.53, "volume": 1116674.0}, {"date": "2020-06-08", "close": 99.3, "volume": 1100296.0}, {"date": "2020-06-09", "close": 98.13, "volume": 829981.0}, {"date": "2020-06-10", "close": 96.94, "volume": 868532.0}, {"date": "2020-06-11", "close": 91.42, "volume": 928221.0}, {"date": "2020-06-12", "close": 91.67, "volume": 627015.0}, {"date": "2020-06-15", "close": 93.57, "volume": 951404.0}, {"date": "2020-06-16", "close": 95.07, "volume": 1059001.0}, {"date": "2020-06-17", "close": 95.97, "volume": 838938.0}, {"date": "2020-06-18", "close": 95.18, "volume": 729902.0}, {"date": "2020-06-19", "close": 98.34, "volume": 3615820.0}, {"date": "2020-06-22", "close": 97.525, "volume": 1464321.0}, {"date": "2020-06-23", "close": 97.73, "volume": 928857.0}, {"date": "2020-06-24", "close": 95.29, "volume": 765774.0}, {"date": "2020-06-25", "close": 96.23, "volume": 591506.0}, {"date": "2020-06-26", "close": 94.86, "volume": 872092.0}, {"date": "2020-06-29", "close": 96.15, "volume": 1558999.0}, {"date": "2020-06-30", "close": 97.5, "volume": 1003541.0}, {"date": "2020-07-01", "close": 97.13, "volume": 779956.0}, {"date": "2020-07-02", "close": 97.53, "volume": 577650.0}, {"date": "2020-07-06", "close": 99.08, "volume": 819574.0}, {"date": "2020-07-07", "close": 98.72, "volume": 580881.0}, {"date": "2020-07-08", "close": 98.18, "volume": 547925.0}, {"date": "2020-07-09", "close": 96.92, "volume": 758050.0}, {"date": "2020-07-10", "close": 97.09, "volume": 779572.0}, {"date": "2020-07-13", "close": 96.49, "volume": 809853.0}, {"date": "2020-07-14", "close": 97.84, "volume": 724069.0}, {"date": "2020-07-15", "close": 99.45, "volume": 785587.0}, {"date": "2020-07-16", "close": 101.04, "volume": 1256953.0}, {"date": "2020-07-17", "close": 100.42, "volume": 1192158.0}, {"date": "2020-07-20", "close": 100.2, "volume": 649072.0}, {"date": "2020-07-21", "close": 99.81, "volume": 693907.0}, {"date": "2020-07-22", "close": 101.35, "volume": 768805.0}, {"date": "2020-07-23", "close": 100.2, "volume": 687735.0}, {"date": "2020-07-24", "close": 96.74, "volume": 1806732.0}, {"date": "2020-07-27", "close": 100.29, "volume": 1657368.0}, {"date": "2020-07-28", "close": 99.36, "volume": 1548080.0}, {"date": "2020-07-29", "close": 98.78, "volume": 1807033.0}, {"date": "2020-07-30", "close": 100.01, "volume": 1160737.0}, {"date": "2020-07-31", "close": 98.59, "volume": 983899.0}, {"date": "2020-08-03", "close": 99.97, "volume": 951747.0}, {"date": "2020-08-04", "close": 99.935, "volume": 829314.0}, {"date": "2020-08-05", "close": 102.36, "volume": 938798.0}, {"date": "2020-08-06", "close": 102.33, "volume": 592017.0}, {"date": "2020-08-07", "close": 101.89, "volume": 681193.0}, {"date": "2020-08-10", "close": 102.11, "volume": 805740.0}, {"date": "2020-08-11", "close": 101.5, "volume": 870996.0}, {"date": "2020-08-12", "close": 103.28, "volume": 619889.0}, {"date": "2020-08-13", "close": 104.62, "volume": 987183.0}, {"date": "2020-08-14", "close": 104.275, "volume": 607871.0}, {"date": "2020-08-17", "close": 104.48, "volume": 558347.0}, {"date": "2020-08-18", "close": 104.22, "volume": 669763.0}, {"date": "2020-08-19", "close": 103.99, "volume": 790614.0}, {"date": "2020-08-20", "close": 102.94, "volume": 607914.0}, {"date": "2020-08-21", "close": 102.43, "volume": 768471.0}, {"date": "2020-08-24", "close": 103.64, "volume": 688781.0}, {"date": "2020-08-25", "close": 103.64, "volume": 510928.0}, {"date": "2020-08-26", "close": 104.67, "volume": 724372.0}, {"date": "2020-08-27", "close": 102.57, "volume": 845802.0}, {"date": "2020-08-28", "close": 103.76, "volume": 545378.0}, {"date": "2020-08-31", "close": 103.61, "volume": 770051.0}, {"date": "2020-09-01", "close": 103.995, "volume": 695663.0}, {"date": "2020-09-02", "close": 105.81, "volume": 772684.0}, {"date": "2020-09-03", "close": 101.31, "volume": 858619.0}, {"date": "2020-09-04", "close": 101.73, "volume": 906305.0}, {"date": "2020-09-08", "close": 99.36, "volume": 883219.0}, {"date": "2020-09-09", "close": 101.14, "volume": 681427.0}, {"date": "2020-09-10", "close": 99.4, "volume": 815455.0}, {"date": "2020-09-11", "close": 100.05, "volume": 657836.0}, {"date": "2020-09-14", "close": 99.7, "volume": 642720.0}, {"date": "2020-09-15", "close": 99.98, "volume": 600279.0}, {"date": "2020-09-16", "close": 98.39, "volume": 774558.0}, {"date": "2020-09-17", "close": 98.2, "volume": 741977.0}, {"date": "2020-09-18", "close": 96.33, "volume": 1403072.0}, {"date": "2020-09-21", "close": 94.26, "volume": 878972.0}, {"date": "2020-09-22", "close": 95.14, "volume": 960007.0}, {"date": "2020-09-23", "close": 93.46, "volume": 826529.0}, {"date": "2020-09-24", "close": 92.68, "volume": 640413.0}, {"date": "2020-09-25", "close": 93.55, "volume": 536141.0}, {"date": "2020-09-28", "close": 95.38, "volume": 550626.0}, {"date": "2020-09-29", "close": 95.01, "volume": 487599.0}, {"date": "2020-09-30", "close": 94.86, "volume": 750815.0}, {"date": "2020-10-01", "close": 94.68, "volume": 627771.0}, {"date": "2020-10-02", "close": 94.93, "volume": 501722.0}, {"date": "2020-10-05", "close": 96.54, "volume": 562867.0}, {"date": "2020-10-06", "close": 95.15, "volume": 581439.0}, {"date": "2020-10-07", "close": 96.92, "volume": 586948.0}, {"date": "2020-10-08", "close": 98.13, "volume": 491903.0}, {"date": "2020-10-09", "close": 98.82, "volume": 539123.0}, {"date": "2020-10-12", "close": 99.07, "volume": 412254.0}, {"date": "2020-10-13", "close": 98.81, "volume": 395309.0}, {"date": "2020-10-14", "close": 98.49, "volume": 440447.0}, {"date": "2020-10-15", "close": 99.03, "volume": 369352.0}, {"date": "2020-10-16", "close": 99.12, "volume": 807989.0}, {"date": "2020-10-19", "close": 97.72, "volume": 468708.0}, {"date": "2020-10-20", "close": 98.79, "volume": 500392.0}, {"date": "2020-10-21", "close": 98.39, "volume": 428551.0}, {"date": "2020-10-22", "close": 99.04, "volume": 486557.0}, {"date": "2020-10-23", "close": 100.84, "volume": 700952.0}, {"date": "2020-10-26", "close": 99.42, "volume": 730093.0}, {"date": "2020-10-27", "close": 98.61, "volume": 575684.0}, {"date": "2020-10-28", "close": 97.57, "volume": 1444822.0}, {"date": "2020-10-29", "close": 100.73, "volume": 1103610.0}, {"date": "2020-10-30", "close": 104.02, "volume": 1946615.0}, {"date": "2020-11-02", "close": 109.89, "volume": 2065642.0}, {"date": "2020-11-03", "close": 110.62, "volume": 1914888.0}, {"date": "2020-11-04", "close": 111.26, "volume": 1159276.0}, {"date": "2020-11-05", "close": 113.27, "volume": 1725708.0}, {"date": "2020-11-06", "close": 115.19, "volume": 1009720.0}, {"date": "2020-11-09", "close": 115.27, "volume": 1666314.0}, {"date": "2020-11-10", "close": 114.18, "volume": 1199984.0}, {"date": "2020-11-11", "close": 114.82, "volume": 713931.0}, {"date": "2020-11-12", "close": 113.75, "volume": 634819.0}, {"date": "2020-11-13", "close": 115.63, "volume": 595695.0}, {"date": "2020-11-16", "close": 117.51, "volume": 861993.0}, {"date": "2020-11-17", "close": 117.33, "volume": 606682.0}, {"date": "2020-11-18", "close": 114.3, "volume": 818517.0}, {"date": "2020-11-19", "close": 114.29, "volume": 571151.0}, {"date": "2020-11-20", "close": 114.49, "volume": 652956.0}, {"date": "2020-11-23", "close": 114.66, "volume": 578144.0}, {"date": "2020-11-24", "close": 116.46, "volume": 676413.0}, {"date": "2020-11-25", "close": 116.37, "volume": 678775.0}, {"date": "2020-11-27", "close": 117.05, "volume": 399386.0}, {"date": "2020-11-30", "close": 116.76, "volume": 1162527.0}, {"date": "2020-12-01", "close": 119.8, "volume": 1009130.0}, {"date": "2020-12-02", "close": 118.48, "volume": 639292.0}, {"date": "2020-12-03", "close": 119.24, "volume": 559719.0}, {"date": "2020-12-04", "close": 121.34, "volume": 803734.0}, {"date": "2020-12-07", "close": 121.3, "volume": 769566.0}, {"date": "2020-12-08", "close": 122.85, "volume": 715586.0}, {"date": "2020-12-09", "close": 119.45, "volume": 1245226.0}, {"date": "2020-12-10", "close": 118.6, "volume": 623918.0}, {"date": "2020-12-11", "close": 118.94, "volume": 559559.0}, {"date": "2020-12-14", "close": 117.21, "volume": 723742.0}, {"date": "2020-12-15", "close": 119.19, "volume": 572100.0}, {"date": "2020-12-16", "close": 118.33, "volume": 686631.0}, {"date": "2020-12-17", "close": 118.63, "volume": 822577.0}, {"date": "2020-12-18", "close": 119.49, "volume": 2004086.0}, {"date": "2020-12-21", "close": 118.18, "volume": 810431.0}, {"date": "2020-12-22", "close": 119.14, "volume": 650317.0}, {"date": "2020-12-23", "close": 120.24, "volume": 587883.0}, {"date": "2020-12-24", "close": 120.21, "volume": 166157.0}, {"date": "2020-12-28", "close": 120.73, "volume": 321087.0}, {"date": "2020-12-29", "close": 119.38, "volume": 276714.0}, {"date": "2020-12-30", "close": 119.52, "volume": 278104.0}, {"date": "2020-12-31", "close": 119.66, "volume": 324274.0}, {"date": "2021-01-04", "close": 118.8, "volume": 785017.0}, {"date": "2021-01-05", "close": 118.56, "volume": 715570.0}, {"date": "2021-01-06", "close": 119.48, "volume": 921150.0}, {"date": "2021-01-07", "close": 121.56, "volume": 662876.0}, {"date": "2021-01-08", "close": 121.98, "volume": 564142.0}, {"date": "2021-01-11", "close": 121.23, "volume": 489895.0}, {"date": "2021-01-12", "close": 122.02, "volume": 508808.0}, {"date": "2021-01-13", "close": 120.79, "volume": 546362.0}, {"date": "2021-01-14", "close": 120.88, "volume": 518113.0}, {"date": "2021-01-15", "close": 121.01, "volume": 1004407.0}, {"date": "2021-01-19", "close": 122.69, "volume": 687922.0}, {"date": "2021-01-20", "close": 123.98, "volume": 708034.0}, {"date": "2021-01-21", "close": 123.78, "volume": 481690.0}, {"date": "2021-01-22", "close": 123.83, "volume": 462815.0}, {"date": "2021-01-25", "close": 123.52, "volume": 504365.0}, {"date": "2021-01-26", "close": 121.41, "volume": 479778.0}, {"date": "2021-01-27", "close": 117.31, "volume": 775792.0}, {"date": "2021-01-28", "close": 117.47, "volume": 621282.0}, {"date": "2021-01-29", "close": 114.86, "volume": 1069461.0}, {"date": "2021-02-01", "close": 117.36, "volume": 616169.0}, {"date": "2021-02-02", "close": 118.87, "volume": 787425.0}, {"date": "2021-02-03", "close": 118.94, "volume": 443991.0}, {"date": "2021-02-04", "close": 119.27, "volume": 461183.0}, {"date": "2021-02-05", "close": 120.33, "volume": 480266.0}, {"date": "2021-02-08", "close": 124.14, "volume": 1218537.0}, {"date": "2021-02-09", "close": 126.12, "volume": 1255391.0}, {"date": "2021-02-10", "close": 128.12, "volume": 997926.0}, {"date": "2021-02-11", "close": 129.43, "volume": 719108.0}, {"date": "2021-02-12", "close": 130.7, "volume": 692036.0}, {"date": "2021-02-16", "close": 132.48, "volume": 1334757.0}, {"date": "2021-02-17", "close": 129.51, "volume": 1584239.0}, {"date": "2021-02-18", "close": 127.6, "volume": 1296126.0}, {"date": "2021-02-19", "close": 128.01, "volume": 886414.0}, {"date": "2021-02-22", "close": 127.65, "volume": 771449.0}, {"date": "2021-02-23", "close": 126.03, "volume": 1032455.0}, {"date": "2021-02-24", "close": 128.45, "volume": 626795.0}, {"date": "2021-02-25", "close": 124.34, "volume": 552396.0}, {"date": "2021-02-26", "close": 124.02, "volume": 939782.0}, {"date": "2021-03-01", "close": 128.27, "volume": 894189.0}, {"date": "2021-03-02", "close": 127.01, "volume": 819395.0}, {"date": "2021-03-03", "close": 123.82, "volume": 851293.0}, {"date": "2021-03-04", "close": 119.86, "volume": 803421.0}, {"date": "2021-03-05", "close": 122.42, "volume": 844620.0}, {"date": "2021-03-08", "close": 122.52, "volume": 603662.0}, {"date": "2021-03-09", "close": 125.23, "volume": 835395.0}, {"date": "2021-03-10", "close": 126.89, "volume": 619598.0}, {"date": "2021-03-11", "close": 127.72, "volume": 693431.0}, {"date": "2021-03-12", "close": 127.46, "volume": 499585.0}, {"date": "2021-03-15", "close": 128.11, "volume": 519579.0}, {"date": "2021-03-16", "close": 128.28, "volume": 695345.0}, {"date": "2021-03-17", "close": 126.43, "volume": 658795.0}, {"date": "2021-03-18", "close": 125.45, "volume": 540781.0}, {"date": "2021-03-19", "close": 125.71, "volume": 1279880.0}, {"date": "2021-03-22", "close": 127.58, "volume": 767461.0}, {"date": "2021-03-23", "close": 126.16, "volume": 517858.0}, {"date": "2021-03-24", "close": 126.78, "volume": 761827.0}, {"date": "2021-03-25", "close": 127.55, "volume": 684347.0}, {"date": "2021-03-26", "close": 128.37, "volume": 597628.0}, {"date": "2021-03-29", "close": 129.97, "volume": 954413.0}, {"date": "2021-03-30", "close": 130.73, "volume": 640925.0}, {"date": "2021-03-31", "close": 131.85, "volume": 920549.0}, {"date": "2021-04-01", "close": 132.51, "volume": 686119.0}, {"date": "2021-04-05", "close": 135.93, "volume": 864596.0}, {"date": "2021-04-06", "close": 136.52, "volume": 661356.0}, {"date": "2021-04-07", "close": 135.32, "volume": 632079.0}, {"date": "2021-04-08", "close": 135.63, "volume": 643463.0}, {"date": "2021-04-09", "close": 137.65, "volume": 464799.0}, {"date": "2021-04-12", "close": 137.85, "volume": 414868.0}, {"date": "2021-04-13", "close": 138.67, "volume": 486787.0}, {"date": "2021-04-14", "close": 137.61, "volume": 456306.0}, {"date": "2021-04-15", "close": 138.55, "volume": 444376.0}, {"date": "2021-04-16", "close": 140.6, "volume": 1358088.0}, {"date": "2021-04-19", "close": 140.55, "volume": 599354.0}, {"date": "2021-04-20", "close": 138.2, "volume": 478156.0}, {"date": "2021-04-21", "close": 139.0, "volume": 502854.0}, {"date": "2021-04-22", "close": 139.16, "volume": 624101.0}, {"date": "2021-04-23", "close": 141.355, "volume": 620942.0}, {"date": "2021-04-26", "close": 141.65, "volume": 603222.0}, {"date": "2021-04-27", "close": 141.12, "volume": 681679.0}, {"date": "2021-04-28", "close": 137.38, "volume": 902674.0}, {"date": "2021-04-29", "close": 138.68, "volume": 543545.0}, {"date": "2021-04-30", "close": 137.24, "volume": 665292.0}, {"date": "2021-05-03", "close": 137.89, "volume": 495689.0}, {"date": "2021-05-04", "close": 137.26, "volume": 559495.0}, {"date": "2021-05-05", "close": 139.6, "volume": 652975.0}, {"date": "2021-05-06", "close": 141.34, "volume": 594942.0}, {"date": "2021-05-07", "close": 143.56, "volume": 510803.0}, {"date": "2021-05-10", "close": 142.38, "volume": 553538.0}, {"date": "2021-05-11", "close": 140.59, "volume": 610407.0}, {"date": "2021-05-12", "close": 136.15, "volume": 629515.0}, {"date": "2021-05-13", "close": 138.09, "volume": 589035.0}, {"date": "2021-05-14", "close": 140.39, "volume": 484094.0}, {"date": "2021-05-17", "close": 140.1, "volume": 574626.0}, {"date": "2021-05-18", "close": 140.27, "volume": 733419.0}, {"date": "2021-05-19", "close": 138.17, "volume": 836350.0}, {"date": "2021-05-20", "close": 139.28, "volume": 614560.0}, {"date": "2021-05-21", "close": 139.84, "volume": 858086.0}, {"date": "2021-05-24", "close": 139.99, "volume": 588206.0}, {"date": "2021-05-25", "close": 140.87, "volume": 837299.0}, {"date": "2021-05-26", "close": 141.58, "volume": 806026.0}, {"date": "2021-05-27", "close": 142.38, "volume": 1681298.0}, {"date": "2021-05-28", "close": 142.24, "volume": 600682.0}, {"date": "2021-06-01", "close": 142.92, "volume": 803077.0}, {"date": "2021-06-02", "close": 141.88, "volume": 849971.0}, {"date": "2021-06-03", "close": 142.22, "volume": 761515.0}, {"date": "2021-06-04", "close": 143.64, "volume": 505568.0}, {"date": "2021-06-07", "close": 143.27, "volume": 617031.0}, {"date": "2021-06-08", "close": 142.55, "volume": 567846.0}, {"date": "2021-06-09", "close": 142.17, "volume": 476798.0}, {"date": "2021-06-10", "close": 142.6, "volume": 371172.0}, {"date": "2021-06-11", "close": 144.76, "volume": 461177.0}, {"date": "2021-06-14", "close": 142.68, "volume": 438776.0}, {"date": "2021-06-15", "close": 143.39, "volume": 437606.0}, {"date": "2021-06-16", "close": 141.82, "volume": 546878.0}, {"date": "2021-06-17", "close": 141.0, "volume": 659216.0}, {"date": "2021-06-18", "close": 139.54, "volume": 1046209.0}, {"date": "2021-06-21", "close": 142.01, "volume": 559715.0}, {"date": "2021-06-22", "close": 142.36, "volume": 641961.0}, {"date": "2021-06-23", "close": 141.87, "volume": 698881.0}, {"date": "2021-06-24", "close": 143.04, "volume": 412887.0}, {"date": "2021-06-25", "close": 144.37, "volume": 450448.0}, {"date": "2021-06-28", "close": 144.27, "volume": 676810.0}, {"date": "2021-06-29", "close": 145.38, "volume": 399756.0}, {"date": "2021-06-30", "close": 144.64, "volume": 529732.0}, {"date": "2021-07-01", "close": 146.09, "volume": 518163.0}, {"date": "2021-07-02", "close": 147.0, "volume": 507232.0}, {"date": "2021-07-06", "close": 146.64, "volume": 654545.0}, {"date": "2021-07-07", "close": 147.83, "volume": 530999.0}, {"date": "2021-07-08", "close": 146.74, "volume": 461953.0}, {"date": "2021-07-09", "close": 148.81, "volume": 523952.0}, {"date": "2021-07-12", "close": 149.89, "volume": 393135.0}, {"date": "2021-07-13", "close": 149.09, "volume": 324593.0}, {"date": "2021-07-14", "close": 149.37, "volume": 451242.0}, {"date": "2021-07-15", "close": 149.11, "volume": 405344.0}, {"date": "2021-07-16", "close": 149.39, "volume": 650295.0}, {"date": "2021-07-19", "close": 147.63, "volume": 547446.0}, {"date": "2021-07-20", "close": 149.81, "volume": 549989.0}, {"date": "2021-07-21", "close": 151.97, "volume": 511351.0}, {"date": "2021-07-22", "close": 151.07, "volume": 312509.0}, {"date": "2021-07-23", "close": 154.13, "volume": 435042.0}, {"date": "2021-07-26", "close": 153.29, "volume": 403047.0}, {"date": "2021-07-27", "close": 152.04, "volume": 615455.0}, {"date": "2021-07-28", "close": 156.09, "volume": 1082596.0}, {"date": "2021-07-29", "close": 157.82, "volume": 661018.0}, {"date": "2021-07-30", "close": 157.2, "volume": 748465.0}, {"date": "2021-08-02", "close": 157.85, "volume": 465210.0}, {"date": "2021-08-03", "close": 160.98, "volume": 636318.0}, {"date": "2021-08-04", "close": 162.28, "volume": 605138.0}, {"date": "2021-08-05", "close": 163.89, "volume": 530274.0}, {"date": "2021-08-06", "close": 165.73, "volume": 588722.0}, {"date": "2021-08-09", "close": 165.46, "volume": 583019.0}, {"date": "2021-08-10", "close": 165.66, "volume": 396568.0}, {"date": "2021-08-11", "close": 167.23, "volume": 576956.0}, {"date": "2021-08-12", "close": 165.95, "volume": 554192.0}, {"date": "2021-08-13", "close": 167.52, "volume": 299236.0}, {"date": "2021-08-16", "close": 168.85, "volume": 463615.0}, {"date": "2021-08-17", "close": 166.97, "volume": 419874.0}, {"date": "2021-08-18", "close": 164.64, "volume": 475396.0}, {"date": "2021-08-19", "close": 166.8, "volume": 505044.0}, {"date": "2021-08-20", "close": 170.43, "volume": 802095.0}, {"date": "2021-08-23", "close": 171.35, "volume": 437711.0}, {"date": "2021-08-24", "close": 173.43, "volume": 545620.0}, {"date": "2021-08-25", "close": 172.61, "volume": 816738.0}, {"date": "2021-08-26", "close": 172.92, "volume": 568030.0}, {"date": "2021-08-27", "close": 175.86, "volume": 619284.0}, {"date": "2021-08-30", "close": 178.38, "volume": 506566.0}, {"date": "2021-08-31", "close": 174.43, "volume": 924124.0}, {"date": "2021-09-01", "close": 175.5, "volume": 610089.0}, {"date": "2021-09-02", "close": 175.68, "volume": 583656.0}, {"date": "2021-09-03", "close": 176.11, "volume": 652984.0}, {"date": "2021-09-07", "close": 174.5, "volume": 607828.0}, {"date": "2021-09-08", "close": 173.11, "volume": 630928.0}, {"date": "2021-09-09", "close": 173.11, "volume": 506411.0}, {"date": "2021-09-10", "close": 172.59, "volume": 440690.0}, {"date": "2021-09-13", "close": 171.25, "volume": 828479.0}, {"date": "2021-09-14", "close": 169.47, "volume": 606852.0}, {"date": "2021-09-15", "close": 169.13, "volume": 740982.0}, {"date": "2021-09-16", "close": 168.62, "volume": 658698.0}, {"date": "2021-09-17", "close": 167.26, "volume": 1441477.0}, {"date": "2021-09-20", "close": 166.98, "volume": 842635.0}, {"date": "2021-09-21", "close": 166.3, "volume": 447336.0}, {"date": "2021-09-22", "close": 169.35, "volume": 787253.0}, {"date": "2021-09-23", "close": 171.81, "volume": 670187.0}, {"date": "2021-09-24", "close": 172.62, "volume": 534487.0}, {"date": "2021-09-27", "close": 162.61, "volume": 1004568.0}, {"date": "2021-09-28", "close": 158.05, "volume": 1099097.0}, {"date": "2021-09-29", "close": 158.01, "volume": 644426.0}, {"date": "2021-09-30", "close": 155.46, "volume": 886294.0}, {"date": "2021-10-01", "close": 155.11, "volume": 549084.0}, {"date": "2021-10-04", "close": 155.26, "volume": 893637.0}, {"date": "2021-10-05", "close": 157.28, "volume": 734036.0}, {"date": "2021-10-06", "close": 156.29, "volume": 503446.0}, {"date": "2021-10-07", "close": 156.6, "volume": 812668.0}, {"date": "2021-10-08", "close": 155.46, "volume": 447537.0}, {"date": "2021-10-11", "close": 153.56, "volume": 552439.0}, {"date": "2021-10-12", "close": 153.84, "volume": 361706.0}, {"date": "2021-10-13", "close": 154.77, "volume": 545602.0}, {"date": "2021-10-14", "close": 157.25, "volume": 543003.0}, {"date": "2021-10-15", "close": 156.13, "volume": 740467.0}, {"date": "2021-10-18", "close": 159.4, "volume": 579493.0}, {"date": "2021-10-19", "close": 159.53, "volume": 546549.0}, {"date": "2021-10-20", "close": 162.31, "volume": 707560.0}, {"date": "2021-10-21", "close": 164.0, "volume": 613067.0}, {"date": "2021-10-22", "close": 165.15, "volume": 496109.0}, {"date": "2021-10-25", "close": 164.06, "volume": 502854.0}, {"date": "2021-10-26", "close": 160.3, "volume": 975681.0}, {"date": "2021-10-27", "close": 146.21, "volume": 1802505.0}, {"date": "2021-10-28", "close": 145.05, "volume": 1258055.0}, {"date": "2021-10-29", "close": 143.6, "volume": 1237412.0}, {"date": "2021-11-01", "close": 141.33, "volume": 1033341.0}, {"date": "2021-11-02", "close": 144.25, "volume": 1055733.0}, {"date": "2021-11-03", "close": 143.14, "volume": 1165432.0}, {"date": "2021-11-04", "close": 142.7, "volume": 840312.0}, {"date": "2021-11-05", "close": 142.18, "volume": 905941.0}, {"date": "2021-11-08", "close": 146.46, "volume": 1105357.0}, {"date": "2021-11-09", "close": 144.94, "volume": 706669.0}, {"date": "2021-11-10", "close": 143.03, "volume": 593726.0}, {"date": "2021-11-11", "close": 142.04, "volume": 590992.0}, {"date": "2021-11-12", "close": 143.08, "volume": 500438.0}, {"date": "2021-11-15", "close": 145.28, "volume": 610767.0}, {"date": "2021-11-16", "close": 145.91, "volume": 821535.0}, {"date": "2021-11-17", "close": 144.83, "volume": 602028.0}, {"date": "2021-11-18", "close": 144.54, "volume": 881107.0}, {"date": "2021-11-19", "close": 142.8, "volume": 1734976.0}, {"date": "2021-11-22", "close": 142.5, "volume": 1050048.0}, {"date": "2021-11-23", "close": 142.78, "volume": 601923.0}, {"date": "2021-11-24", "close": 143.11, "volume": 783028.0}, {"date": "2021-11-26", "close": 139.39, "volume": 580496.0}, {"date": "2021-11-29", "close": 139.24, "volume": 677690.0}, {"date": "2021-11-30", "close": 133.54, "volume": 2161382.0}, {"date": "2021-12-01", "close": 132.23, "volume": 1449407.0}, {"date": "2021-12-02", "close": 134.03, "volume": 1142212.0}, {"date": "2021-12-03", "close": 135.06, "volume": 1188670.0}, {"date": "2021-12-06", "close": 134.0, "volume": 1421402.0}, {"date": "2021-12-07", "close": 136.44, "volume": 1413610.0}, {"date": "2021-12-08", "close": 138.97, "volume": 632068.0}, {"date": "2021-12-09", "close": 135.36, "volume": 661821.0}, {"date": "2021-12-10", "close": 136.11, "volume": 745160.0}, {"date": "2021-12-13", "close": 134.69, "volume": 701119.0}, {"date": "2021-12-14", "close": 134.13, "volume": 1138597.0}, {"date": "2021-12-15", "close": 135.43, "volume": 723252.0}, {"date": "2021-12-16", "close": 134.29, "volume": 1168373.0}, {"date": "2021-12-17", "close": 132.23, "volume": 2104708.0}, {"date": "2021-12-20", "close": 129.31, "volume": 989581.0}, {"date": "2021-12-21", "close": 132.84, "volume": 739046.0}, {"date": "2021-12-22", "close": 134.1, "volume": 553542.0}, {"date": "2021-12-23", "close": 134.48, "volume": 389988.0}, {"date": "2021-12-27", "close": 135.94, "volume": 333643.0}, {"date": "2021-12-28", "close": 135.76, "volume": 426298.0}, {"date": "2021-12-29", "close": 136.02, "volume": 669890.0}, {"date": "2021-12-30", "close": 136.71, "volume": 351098.0}, {"date": "2021-12-31", "close": 136.17, "volume": 393025.0}, {"date": "2022-01-03", "close": 133.55, "volume": 812044.0}, {"date": "2022-01-04", "close": 133.57, "volume": 743204.0}, {"date": "2022-01-05", "close": 133.05, "volume": 1479558.0}, {"date": "2022-01-06", "close": 132.78, "volume": 821551.0}, {"date": "2022-01-07", "close": 130.95, "volume": 729629.0}, {"date": "2022-01-10", "close": 130.05, "volume": 960949.0}, {"date": "2022-01-11", "close": 131.78, "volume": 667415.0}, {"date": "2022-01-12", "close": 132.0, "volume": 738901.0}, {"date": "2022-01-13", "close": 132.15, "volume": 885056.0}, {"date": "2022-01-14", "close": 132.38, "volume": 1051884.0}, {"date": "2022-01-18", "close": 132.78, "volume": 1464343.0}, {"date": "2022-01-19", "close": 131.23, "volume": 1118500.0}, {"date": "2022-01-20", "close": 123.29, "volume": 1941039.0}, {"date": "2022-01-21", "close": 121.44, "volume": 3342308.0}, {"date": "2022-01-24", "close": 123.41, "volume": 1621219.0}, {"date": "2022-01-25", "close": 121.37, "volume": 1091569.0}, {"date": "2022-01-26", "close": 120.52, "volume": 825842.0}, {"date": "2022-01-27", "close": 118.86, "volume": 686220.0}, {"date": "2022-01-28", "close": 121.25, "volume": 880966.0}, {"date": "2022-01-31", "close": 124.42, "volume": 926270.0}, {"date": "2022-02-01", "close": 125.36, "volume": 630125.0}, {"date": "2022-02-02", "close": 127.23, "volume": 1213332.0}, {"date": "2022-02-03", "close": 125.1, "volume": 773279.0}, {"date": "2022-02-04", "close": 124.76, "volume": 857707.0}, {"date": "2022-02-07", "close": 125.09, "volume": 917556.0}, {"date": "2022-02-08", "close": 126.36, "volume": 571563.0}, {"date": "2022-02-09", "close": 128.7, "volume": 410482.0}, {"date": "2022-02-10", "close": 124.21, "volume": 1096746.0}, {"date": "2022-02-11", "close": 123.23, "volume": 788571.0}, {"date": "2022-02-14", "close": 120.76, "volume": 855097.0}, {"date": "2022-02-15", "close": 119.88, "volume": 1673879.0}, {"date": "2022-02-16", "close": 119.59, "volume": 1617983.0}, {"date": "2022-02-17", "close": 113.32, "volume": 1778424.0}, {"date": "2022-02-18", "close": 114.52, "volume": 1610454.0}, {"date": "2022-02-22", "close": 111.83, "volume": 1448941.0}, {"date": "2022-02-23", "close": 109.79, "volume": 1243490.0}, {"date": "2022-02-24", "close": 110.41, "volume": 3863634.0}, {"date": "2022-02-25", "close": 111.83, "volume": 1905511.0}, {"date": "2022-02-28", "close": 110.44, "volume": 2018914.0}, {"date": "2022-03-01", "close": 110.0, "volume": 2111381.0}, {"date": "2022-03-02", "close": 113.91, "volume": 2971281.0}, {"date": "2022-03-03", "close": 112.05, "volume": 1160095.0}, {"date": "2022-03-04", "close": 110.57, "volume": 1056659.0}, {"date": "2022-03-07", "close": 108.64, "volume": 3009847.0}, {"date": "2022-03-08", "close": 109.98, "volume": 1979731.0}, {"date": "2022-03-09", "close": 110.72, "volume": 2000066.0}, {"date": "2022-03-10", "close": 111.13, "volume": 1391110.0}, {"date": "2022-03-11", "close": 109.8, "volume": 1121427.0}, {"date": "2022-03-14", "close": 109.36, "volume": 1806846.0}, {"date": "2022-03-15", "close": 109.69, "volume": 1753196.0}, {"date": "2022-03-16", "close": 111.93, "volume": 857259.0}, {"date": "2022-03-17", "close": 116.51, "volume": 2194593.0}, {"date": "2022-03-18", "close": 119.61, "volume": 3346446.0}, {"date": "2022-03-21", "close": 116.7, "volume": 1244580.0}, {"date": "2022-03-22", "close": 118.54, "volume": 750889.0}, {"date": "2022-03-23", "close": 115.87, "volume": 858773.0}, {"date": "2022-03-24", "close": 116.82, "volume": 983406.0}, {"date": "2022-03-25", "close": 116.57, "volume": 949709.0}, {"date": "2022-03-28", "close": 118.87, "volume": 709600.0}, {"date": "2022-03-29", "close": 121.39, "volume": 762125.0}, {"date": "2022-03-30", "close": 120.29, "volume": 778637.0}, {"date": "2022-03-31", "close": 118.61, "volume": 1024393.0}, {"date": "2022-04-01", "close": 116.11, "volume": 1001641.0}, {"date": "2022-04-04", "close": 118.75, "volume": 707535.0}, {"date": "2022-04-05", "close": 117.04, "volume": 684498.0}, {"date": "2022-04-06", "close": 114.28, "volume": 965374.0}, {"date": "2022-04-07", "close": 115.35, "volume": 963039.0}, {"date": "2022-04-08", "close": 114.24, "volume": 875842.0}, {"date": "2022-04-11", "close": 111.74, "volume": 777139.0}, {"date": "2022-04-12", "close": 111.82, "volume": 764373.0}, {"date": "2022-04-13", "close": 113.07, "volume": 544594.0}, {"date": "2022-04-14", "close": 111.31, "volume": 538996.0}, {"date": "2022-04-18", "close": 110.57, "volume": 603354.0}, {"date": "2022-04-19", "close": 113.2, "volume": 607231.0}, {"date": "2022-04-20", "close": 114.68, "volume": 555411.0}, {"date": "2022-04-21", "close": 113.23, "volume": 565434.0}, {"date": "2022-04-22", "close": 110.5, "volume": 826134.0}, {"date": "2022-04-25", "close": 112.81, "volume": 953606.0}, {"date": "2022-04-26", "close": 110.0, "volume": 1471714.0}, {"date": "2022-04-27", "close": 109.5, "volume": 2376961.0}, {"date": "2022-04-28", "close": 110.64, "volume": 1285467.0}, {"date": "2022-04-29", "close": 109.74, "volume": 1388074.0}, {"date": "2022-05-02", "close": 111.81, "volume": 1231773.0}, {"date": "2022-05-03", "close": 111.79, "volume": 779937.0}, {"date": "2022-05-04", "close": 114.2, "volume": 731848.0}, {"date": "2022-05-05", "close": 108.75, "volume": 750068.0}, {"date": "2022-05-06", "close": 106.03, "volume": 709534.0}, {"date": "2022-05-09", "close": 102.7, "volume": 700359.0}, {"date": "2022-05-10", "close": 101.24, "volume": 832628.0}, {"date": "2022-05-11", "close": 97.95, "volume": 870347.0}, {"date": "2022-05-12", "close": 99.47, "volume": 759190.0}, {"date": "2022-05-13", "close": 101.36, "volume": 570965.0}, {"date": "2022-05-16", "close": 101.27, "volume": 668805.0}, {"date": "2022-05-17", "close": 104.55, "volume": 793205.0}, {"date": "2022-05-18", "close": 101.2, "volume": 1053391.0}, {"date": "2022-05-19", "close": 100.78, "volume": 964497.0}, {"date": "2022-05-20", "close": 100.65, "volume": 1250591.0}, {"date": "2022-05-23", "close": 101.37, "volume": 579354.0}, {"date": "2022-05-24", "close": 98.94, "volume": 1164547.0}, {"date": "2022-05-25", "close": 99.34, "volume": 896315.0}, {"date": "2022-05-26", "close": 102.49, "volume": 566069.0}, {"date": "2022-05-27", "close": 105.54, "volume": 557064.0}, {"date": "2022-05-31", "close": 105.62, "volume": 1837861.0}, {"date": "2022-06-01", "close": 103.51, "volume": 738254.0}, {"date": "2022-06-02", "close": 106.99, "volume": 592585.0}, {"date": "2022-06-03", "close": 104.81, "volume": 418772.0}, {"date": "2022-06-06", "close": 104.61, "volume": 570607.0}, {"date": "2022-06-07", "close": 105.79, "volume": 503654.0}, {"date": "2022-06-08", "close": 103.56, "volume": 592281.0}, {"date": "2022-06-09", "close": 101.88, "volume": 674973.0}, {"date": "2022-06-10", "close": 99.93, "volume": 581146.0}, {"date": "2022-06-13", "close": 97.53, "volume": 925097.0}, {"date": "2022-06-14", "close": 96.72, "volume": 905857.0}, {"date": "2022-06-15", "close": 96.98, "volume": 874668.0}, {"date": "2022-06-16", "close": 92.78, "volume": 1189779.0}, {"date": "2022-06-17", "close": 93.47, "volume": 1803475.0}, {"date": "2022-06-21", "close": 95.65, "volume": 944596.0}, {"date": "2022-06-22", "close": 96.48, "volume": 1072487.0}, {"date": "2022-06-23", "close": 98.88, "volume": 863809.0}, {"date": "2022-06-24", "close": 100.13, "volume": 1450722.0}, {"date": "2022-06-27", "close": 100.15, "volume": 796650.0}, {"date": "2022-06-28", "close": 98.18, "volume": 711736.0}, {"date": "2022-06-29", "close": 99.03, "volume": 726125.0}, {"date": "2022-06-30", "close": 98.25, "volume": 739291.0}, {"date": "2022-07-01", "close": 98.49, "volume": 749829.0}, {"date": "2022-07-05", "close": 99.95, "volume": 916146.0}, {"date": "2022-07-06", "close": 100.61, "volume": 655250.0}, {"date": "2022-07-07", "close": 104.02, "volume": 823475.0}, {"date": "2022-07-08", "close": 102.98, "volume": 1233622.0}, {"date": "2022-07-11", "close": 100.6, "volume": 710082.0}, {"date": "2022-07-12", "close": 101.75, "volume": 870032.0}, {"date": "2022-07-13", "close": 100.2, "volume": 998513.0}, {"date": "2022-07-14", "close": 97.96, "volume": 1092381.0}, {"date": "2022-07-15", "close": 99.9, "volume": 5253555.0}, {"date": "2022-07-18", "close": 99.77, "volume": 1211668.0}, {"date": "2022-07-19", "close": 103.24, "volume": 895064.0}, {"date": "2022-07-20", "close": 106.22, "volume": 1111155.0}, {"date": "2022-07-21", "close": 107.89, "volume": 796523.0}, {"date": "2022-07-22", "close": 104.95, "volume": 902423.0}, {"date": "2022-07-25", "close": 104.08, "volume": 642120.0}, {"date": "2022-07-26", "close": 102.5, "volume": 1242581.0}, {"date": "2022-07-27", "close": 93.56, "volume": 3358260.0}, {"date": "2022-07-28", "close": 98.04, "volume": 1722454.0}, {"date": "2022-07-29", "close": 97.62, "volume": 1190519.0}, {"date": "2022-08-01", "close": 98.27, "volume": 826925.0}, {"date": "2022-08-02", "close": 96.48, "volume": 1042729.0}, {"date": "2022-08-03", "close": 97.82, "volume": 825779.0}, {"date": "2022-08-04", "close": 97.81, "volume": 548414.0}, {"date": "2022-08-05", "close": 97.6, "volume": 579574.0}, {"date": "2022-08-08", "close": 98.55, "volume": 838070.0}, {"date": "2022-08-09", "close": 95.12, "volume": 1022748.0}, {"date": "2022-08-10", "close": 98.32, "volume": 1117315.0}, {"date": "2022-08-11", "close": 98.67, "volume": 1535955.0}, {"date": "2022-08-12", "close": 100.07, "volume": 705866.0}, {"date": "2022-08-15", "close": 99.53, "volume": 744509.0}, {"date": "2022-08-16", "close": 99.59, "volume": 486309.0}, {"date": "2022-08-17", "close": 98.67, "volume": 641834.0}, {"date": "2022-08-18", "close": 99.09, "volume": 431790.0}, {"date": "2022-08-19", "close": 97.13, "volume": 1078406.0}, {"date": "2022-08-22", "close": 94.3, "volume": 1139793.0}, {"date": "2022-08-23", "close": 93.83, "volume": 720313.0}, {"date": "2022-08-24", "close": 93.9, "volume": 668443.0}, {"date": "2022-08-25", "close": 95.14, "volume": 584576.0}, {"date": "2022-08-26", "close": 91.45, "volume": 642014.0}, {"date": "2022-08-29", "close": 90.57, "volume": 558019.0}, {"date": "2022-08-30", "close": 89.5, "volume": 872953.0}, {"date": "2022-08-31", "close": 88.49, "volume": 1304266.0}, {"date": "2022-09-01", "close": 89.4, "volume": 861943.0}, {"date": "2022-09-02", "close": 88.51, "volume": 639456.0}, {"date": "2022-09-06", "close": 87.79, "volume": 1022614.0}, {"date": "2022-09-07", "close": 90.73, "volume": 1320092.0}, {"date": "2022-09-08", "close": 89.92, "volume": 1237368.0}, {"date": "2022-09-09", "close": 90.84, "volume": 839122.0}, {"date": "2022-09-12", "close": 92.94, "volume": 1014600.0}, {"date": "2022-09-13", "close": 88.8, "volume": 1284416.0}, {"date": "2022-09-14", "close": 88.35, "volume": 928398.0}, {"date": "2022-09-15", "close": 86.95, "volume": 1172495.0}, {"date": "2022-09-16", "close": 85.73, "volume": 2743743.0}, {"date": "2022-09-19", "close": 87.34, "volume": 974922.0}, {"date": "2022-09-20", "close": 85.46, "volume": 1301291.0}, {"date": "2022-09-21", "close": 84.39, "volume": 1028481.0}, {"date": "2022-09-22", "close": 82.94, "volume": 747132.0}, {"date": "2022-09-23", "close": 82.77, "volume": 1210889.0}, {"date": "2022-09-26", "close": 82.33, "volume": 1012565.0}, {"date": "2022-09-27", "close": 81.68, "volume": 898079.0}, {"date": "2022-09-28", "close": 83.9, "volume": 1484044.0}, {"date": "2022-09-29", "close": 81.77, "volume": 799051.0}, {"date": "2022-09-30", "close": 80.31, "volume": 957152.0}, {"date": "2022-10-03", "close": 82.37, "volume": 1192168.0}, {"date": "2022-10-04", "close": 83.5, "volume": 1202438.0}, {"date": "2022-10-05", "close": 83.15, "volume": 705601.0}, {"date": "2022-10-06", "close": 82.47, "volume": 930152.0}, {"date": "2022-10-07", "close": 79.7, "volume": 1078414.0}, {"date": "2022-10-10", "close": 79.58, "volume": 904649.0}, {"date": "2022-10-11", "close": 78.5, "volume": 925828.0}, {"date": "2022-10-12", "close": 78.47, "volume": 680110.0}, {"date": "2022-10-13", "close": 80.43, "volume": 1185708.0}, {"date": "2022-10-14", "close": 79.44, "volume": 889294.0}, {"date": "2022-10-17", "close": 81.78, "volume": 1008789.0}, {"date": "2022-10-18", "close": 82.92, "volume": 901121.0}, {"date": "2022-10-19", "close": 81.2, "volume": 846991.0}, {"date": "2022-10-20", "close": 80.86, "volume": 1202973.0}, {"date": "2022-10-21", "close": 82.77, "volume": 3346131.0}, {"date": "2022-10-24", "close": 82.66, "volume": 1331350.0}, {"date": "2022-10-25", "close": 84.89, "volume": 1592265.0}, {"date": "2022-10-26", "close": 84.92, "volume": 1712364.0}, {"date": "2022-10-27", "close": 85.94, "volume": 997229.0}, {"date": "2022-10-28", "close": 88.49, "volume": 976769.0}, {"date": "2022-10-31", "close": 88.04, "volume": 885773.0}, {"date": "2022-11-01", "close": 87.57, "volume": 795362.0}, {"date": "2022-11-02", "close": 84.53, "volume": 910749.0}, {"date": "2022-11-03", "close": 84.02, "volume": 652688.0}, {"date": "2022-11-04", "close": 86.53, "volume": 742947.0}, {"date": "2022-11-07", "close": 86.58, "volume": 628214.0}, {"date": "2022-11-08", "close": 86.83, "volume": 815058.0}, {"date": "2022-11-09", "close": 85.58, "volume": 511919.0}, {"date": "2022-11-10", "close": 91.31, "volume": 1000329.0}, {"date": "2022-11-11", "close": 93.76, "volume": 928275.0}, {"date": "2022-11-14", "close": 91.28, "volume": 794012.0}, {"date": "2022-11-15", "close": 92.53, "volume": 747013.0}, {"date": "2022-11-16", "close": 90.35, "volume": 1170178.0}, {"date": "2022-11-17", "close": 90.79, "volume": 679587.0}, {"date": "2022-11-18", "close": 91.03, "volume": 854028.0}, {"date": "2022-11-21", "close": 90.45, "volume": 864353.0}, {"date": "2022-11-22", "close": 90.48, "volume": 622726.0}, {"date": "2022-11-23", "close": 90.65, "volume": 640167.0}, {"date": "2022-11-25", "close": 91.08, "volume": 261868.0}, {"date": "2022-11-28", "close": 89.67, "volume": 621657.0}, {"date": "2022-11-29", "close": 89.81, "volume": 738920.0}, {"date": "2022-11-30", "close": 92.99, "volume": 2178766.0}, {"date": "2022-12-01", "close": 94.36, "volume": 1484518.0}, {"date": "2022-12-02", "close": 94.32, "volume": 644184.0}, {"date": "2022-12-05", "close": 93.9, "volume": 815824.0}, {"date": "2022-12-06", "close": 94.5, "volume": 1490646.0}, {"date": "2022-12-07", "close": 94.34, "volume": 1019610.0}, {"date": "2022-12-08", "close": 95.61, "volume": 725167.0}, {"date": "2022-12-09", "close": 95.03, "volume": 797870.0}, {"date": "2022-12-12", "close": 96.36, "volume": 760498.0}, {"date": "2022-12-13", "close": 96.86, "volume": 962342.0}, {"date": "2022-12-14", "close": 95.79, "volume": 876466.0}, {"date": "2022-12-15", "close": 92.72, "volume": 854588.0}, {"date": "2022-12-16", "close": 91.19, "volume": 1963462.0}, {"date": "2022-12-19", "close": 90.3, "volume": 700139.0}, {"date": "2022-12-20", "close": 90.37, "volume": 785923.0}, {"date": "2022-12-21", "close": 92.06, "volume": 713239.0}, {"date": "2022-12-22", "close": 91.02, "volume": 688021.0}, {"date": "2022-12-23", "close": 91.26, "volume": 477067.0}, {"date": "2022-12-27", "close": 91.78, "volume": 479481.0}, {"date": "2022-12-28", "close": 90.25, "volume": 543031.0}, {"date": "2022-12-29", "close": 92.84, "volume": 501486.0}, {"date": "2022-12-30", "close": 92.29, "volume": 752790.0}, {"date": "2023-01-03", "close": 93.57, "volume": 976180.0}, {"date": "2023-01-04", "close": 95.54, "volume": 930520.0}, {"date": "2023-01-05", "close": 95.32, "volume": 829908.0}, {"date": "2023-01-06", "close": 98.13, "volume": 819379.0}, {"date": "2023-01-09", "close": 98.23, "volume": 1133299.0}, {"date": "2023-01-10", "close": 98.92, "volume": 776315.0}, {"date": "2023-01-11", "close": 99.93, "volume": 747464.0}, {"date": "2023-01-12", "close": 98.15, "volume": 994928.0}, {"date": "2023-01-13", "close": 98.21, "volume": 1143941.0}, {"date": "2023-01-17", "close": 97.78, "volume": 1069431.0}, {"date": "2023-01-18", "close": 96.63, "volume": 1014027.0}, {"date": "2023-01-19", "close": 95.34, "volume": 1225464.0}, {"date": "2023-01-20", "close": 96.85, "volume": 5530675.0}, {"date": "2023-01-23", "close": 98.51, "volume": 1075503.0}, {"date": "2023-01-24", "close": 98.16, "volume": 1129217.0}, {"date": "2023-01-25", "close": 98.62, "volume": 763404.0}, {"date": "2023-01-26", "close": 98.31, "volume": 546768.0}, {"date": "2023-01-27", "close": 98.69, "volume": 753555.0}, {"date": "2023-01-30", "close": 97.36, "volume": 583628.0}, {"date": "2023-01-31", "close": 98.88, "volume": 650788.0}, {"date": "2023-02-01", "close": 101.11, "volume": 909965.0}, {"date": "2023-02-02", "close": 102.98, "volume": 1352863.0}, {"date": "2023-02-03", "close": 101.54, "volume": 702064.0}, {"date": "2023-02-06", "close": 98.46, "volume": 767656.0}, {"date": "2023-02-07", "close": 98.75, "volume": 864266.0}, {"date": "2023-02-08", "close": 96.99, "volume": 659954.0}, {"date": "2023-02-09", "close": 96.24, "volume": 1049310.0}, {"date": "2023-02-10", "close": 95.91, "volume": 730522.0}, {"date": "2023-02-13", "close": 97.75, "volume": 688801.0}, {"date": "2023-02-14", "close": 97.31, "volume": 575097.0}, {"date": "2023-02-15", "close": 98.18, "volume": 744276.0}, {"date": "2023-02-16", "close": 97.15, "volume": 566717.0}, {"date": "2023-02-17", "close": 97.01, "volume": 1213170.0}, {"date": "2023-02-21", "close": 93.96, "volume": 1618287.0}, {"date": "2023-02-22", "close": 97.8, "volume": 1619463.0}, {"date": "2023-02-23", "close": 100.9, "volume": 1403899.0}, {"date": "2023-02-24", "close": 98.3, "volume": 1390833.0}, {"date": "2023-02-27", "close": 98.38, "volume": 955641.0}, {"date": "2023-02-28", "close": 98.13, "volume": 950485.0}, {"date": "2023-03-01", "close": 96.75, "volume": 812396.0}, {"date": "2023-03-02", "close": 98.17, "volume": 1258003.0}, {"date": "2023-03-03", "close": 99.26, "volume": 933323.0}, {"date": "2023-03-06", "close": 98.4, "volume": 762759.0}, {"date": "2023-03-07", "close": 98.28, "volume": 922557.0}, {"date": "2023-03-08", "close": 98.13, "volume": 907217.0}, {"date": "2023-03-09", "close": 96.78, "volume": 1268839.0}, {"date": "2023-03-10", "close": 95.04, "volume": 725309.0}, {"date": "2023-03-13", "close": 95.93, "volume": 1210615.0}, {"date": "2023-03-14", "close": 97.03, "volume": 808651.0}, {"date": "2023-03-15", "close": 95.89, "volume": 776033.0}, {"date": "2023-03-16", "close": 97.31, "volume": 869266.0}, {"date": "2023-03-17", "close": 96.02, "volume": 1551511.0}, {"date": "2023-03-20", "close": 96.82, "volume": 556983.0}, {"date": "2023-03-21", "close": 97.36, "volume": 413127.0}, {"date": "2023-03-22", "close": 95.3, "volume": 649097.0}, {"date": "2023-03-23", "close": 95.09, "volume": 750054.0}, {"date": "2023-03-24", "close": 95.92, "volume": 659800.0}, {"date": "2023-03-27", "close": 96.4, "volume": 999516.0}, {"date": "2023-03-28", "close": 96.74, "volume": 603901.0}, {"date": "2023-03-29", "close": 98.45, "volume": 617112.0}, {"date": "2023-03-30", "close": 98.82, "volume": 549763.0}, {"date": "2023-03-31", "close": 100.92, "volume": 912273.0}, {"date": "2023-04-03", "close": 100.72, "volume": 992423.0}, {"date": "2023-04-04", "close": 100.08, "volume": 646059.0}, {"date": "2023-04-05", "close": 98.2, "volume": 642357.0}, {"date": "2023-04-06", "close": 98.05, "volume": 562274.0}, {"date": "2023-04-10", "close": 98.26, "volume": 671754.0}, {"date": "2023-04-11", "close": 98.59, "volume": 744917.0}, {"date": "2023-04-12", "close": 98.28, "volume": 785313.0}, {"date": "2023-04-13", "close": 99.45, "volume": 898055.0}, {"date": "2023-04-14", "close": 98.86, "volume": 656934.0}, {"date": "2023-04-17", "close": 99.53, "volume": 927977.0}, {"date": "2023-04-18", "close": 99.44, "volume": 825594.0}, {"date": "2023-04-19", "close": 98.15, "volume": 648380.0}, {"date": "2023-04-20", "close": 98.19, "volume": 740712.0}, {"date": "2023-04-21", "close": 97.73, "volume": 891674.0}, {"date": "2023-04-24", "close": 97.7, "volume": 514271.0}, {"date": "2023-04-25", "close": 96.08, "volume": 582800.0}, {"date": "2023-04-26", "close": 95.2, "volume": 606936.0}, {"date": "2023-04-27", "close": 96.94, "volume": 748686.0}, {"date": "2023-04-28", "close": 98.17, "volume": 569566.0}, {"date": "2023-05-01", "close": 98.32, "volume": 915173.0}, {"date": "2023-05-02", "close": 97.17, "volume": 1028377.0}, {"date": "2023-05-03", "close": 100.08, "volume": 1532310.0}, {"date": "2023-05-04", "close": 101.58, "volume": 1001784.0}, {"date": "2023-05-05", "close": 103.78, "volume": 888483.0}, {"date": "2023-05-08", "close": 103.56, "volume": 512397.0}, {"date": "2023-05-09", "close": 103.96, "volume": 594470.0}, {"date": "2023-05-10", "close": 103.83, "volume": 673112.0}, {"date": "2023-05-11", "close": 103.56, "volume": 688628.0}, {"date": "2023-05-12", "close": 103.77, "volume": 440659.0}, {"date": "2023-05-15", "close": 103.82, "volume": 582832.0}, {"date": "2023-05-16", "close": 102.68, "volume": 674120.0}, {"date": "2023-05-17", "close": 102.95, "volume": 620866.0}, {"date": "2023-05-18", "close": 104.26, "volume": 563767.0}, {"date": "2023-05-19", "close": 104.0, "volume": 504985.0}, {"date": "2023-05-22", "close": 104.82, "volume": 599231.0}, {"date": "2023-05-23", "close": 104.05, "volume": 736724.0}, {"date": "2023-05-24", "close": 102.71, "volume": 729991.0}, {"date": "2023-05-25", "close": 103.64, "volume": 507943.0}, {"date": "2023-05-26", "close": 103.83, "volume": 689627.0}, {"date": "2023-05-30", "close": 105.5, "volume": 924822.0}, {"date": "2023-05-31", "close": 103.15, "volume": 1969176.0}, {"date": "2023-06-01", "close": 103.87, "volume": 784831.0}, {"date": "2023-06-02", "close": 106.47, "volume": 906633.0}, {"date": "2023-06-05", "close": 105.53, "volume": 539805.0}, {"date": "2023-06-06", "close": 105.43, "volume": 548175.0}, {"date": "2023-06-07", "close": 105.94, "volume": 679992.0}, {"date": "2023-06-08", "close": 105.64, "volume": 651017.0}, {"date": "2023-06-09", "close": 105.34, "volume": 393920.0}, {"date": "2023-06-12", "close": 106.36, "volume": 704672.0}, {"date": "2023-06-13", "close": 107.57, "volume": 647890.0}, {"date": "2023-06-14", "close": 106.55, "volume": 685795.0}, {"date": "2023-06-15", "close": 106.15, "volume": 797134.0}, {"date": "2023-06-16", "close": 106.0, "volume": 1381414.0}, {"date": "2023-06-20", "close": 105.42, "volume": 565187.0}, {"date": "2023-06-21", "close": 104.59, "volume": 744559.0}, {"date": "2023-06-22", "close": 103.4, "volume": 511090.0}, {"date": "2023-06-23", "close": 101.56, "volume": 1103574.0}, {"date": "2023-06-26", "close": 102.48, "volume": 540233.0}, {"date": "2023-06-27", "close": 103.5, "volume": 492069.0}, {"date": "2023-06-28", "close": 102.38, "volume": 619772.0}, {"date": "2023-06-29", "close": 103.6, "volume": 767926.0}, {"date": "2023-06-30", "close": 104.29, "volume": 910278.0}, {"date": "2023-07-03", "close": 103.75, "volume": 431414.0}, {"date": "2023-07-05", "close": 105.25, "volume": 1217052.0}, {"date": "2023-07-06", "close": 107.41, "volume": 1334493.0}, {"date": "2023-07-07", "close": 105.03, "volume": 1345535.0}, {"date": "2023-07-10", "close": 106.09, "volume": 985121.0}, {"date": "2023-07-11", "close": 107.11, "volume": 990426.0}, {"date": "2023-07-12", "close": 106.68, "volume": 854694.0}, {"date": "2023-07-13", "close": 107.58, "volume": 709181.0}, {"date": "2023-07-14", "close": 106.69, "volume": 614018.0}, {"date": "2023-07-17", "close": 106.4, "volume": 492862.0}, {"date": "2023-07-18", "close": 107.45, "volume": 743772.0}, {"date": "2023-07-19", "close": 107.68, "volume": 662952.0}, {"date": "2023-07-20", "close": 106.62, "volume": 987956.0}, {"date": "2023-07-21", "close": 105.97, "volume": 1006901.0}, {"date": "2023-07-24", "close": 105.87, "volume": 572667.0}, {"date": "2023-07-25", "close": 106.49, "volume": 605306.0}, {"date": "2023-07-26", "close": 105.62, "volume": 753715.0}, {"date": "2023-07-27", "close": 105.18, "volume": 728744.0}, {"date": "2023-07-28", "close": 104.69, "volume": 1017371.0}, {"date": "2023-07-31", "close": 105.89, "volume": 980526.0}, {"date": "2023-08-01", "close": 106.35, "volume": 1434732.0}, {"date": "2023-08-02", "close": 107.73, "volume": 1625683.0}, {"date": "2023-08-03", "close": 106.32, "volume": 1181345.0}, {"date": "2023-08-04", "close": 106.13, "volume": 636358.0}, {"date": "2023-08-07", "close": 106.12, "volume": 595340.0}, {"date": "2023-08-08", "close": 104.92, "volume": 760492.0}, {"date": "2023-08-09", "close": 104.48, "volume": 545270.0}, {"date": "2023-08-10", "close": 103.79, "volume": 537673.0}, {"date": "2023-08-11", "close": 103.51, "volume": 479759.0}, {"date": "2023-08-14", "close": 104.02, "volume": 529011.0}, {"date": "2023-08-15", "close": 102.98, "volume": 529523.0}, {"date": "2023-08-16", "close": 102.32, "volume": 416870.0}, {"date": "2023-08-17", "close": 101.79, "volume": 541683.0}, {"date": "2023-08-18", "close": 101.55, "volume": 547204.0}, {"date": "2023-08-21", "close": 101.7, "volume": 452188.0}, {"date": "2023-08-22", "close": 102.69, "volume": 541888.0}, {"date": "2023-08-23", "close": 103.36, "volume": 711525.0}, {"date": "2023-08-24", "close": 102.32, "volume": 468422.0}, {"date": "2023-08-25", "close": 103.35, "volume": 455383.0}, {"date": "2023-08-28", "close": 104.68, "volume": 493261.0}, {"date": "2023-08-29", "close": 105.5, "volume": 592840.0}, {"date": "2023-08-30", "close": 105.85, "volume": 581085.0}, {"date": "2023-08-31", "close": 106.02, "volume": 1026729.0}, {"date": "2023-09-01", "close": 106.04, "volume": 754535.0}, {"date": "2023-09-05", "close": 104.92, "volume": 651750.0}, {"date": "2023-09-06", "close": 103.66, "volume": 858186.0}, {"date": "2023-09-07", "close": 102.73, "volume": 914795.0}, {"date": "2023-09-08", "close": 102.77, "volume": 637895.0}, {"date": "2023-09-11", "close": 105.56, "volume": 958803.0}, {"date": "2023-09-12", "close": 105.63, "volume": 573571.0}, {"date": "2023-09-13", "close": 106.48, "volume": 821556.0}, {"date": "2023-09-14", "close": 106.57, "volume": 611836.0}, {"date": "2023-09-15", "close": 106.12, "volume": 1226556.0}, {"date": "2023-09-18", "close": 107.05, "volume": 795558.0}, {"date": "2023-09-19", "close": 106.43, "volume": 630808.0}, {"date": "2023-09-20", "close": 106.78, "volume": 538967.0}, {"date": "2023-09-21", "close": 105.04, "volume": 813990.0}, {"date": "2023-09-22", "close": 105.31, "volume": 423801.0}, {"date": "2023-09-25", "close": 105.4, "volume": 617053.0}, {"date": "2023-09-26", "close": 103.23, "volume": 664992.0}, {"date": "2023-09-27", "close": 103.23, "volume": 524999.0}, {"date": "2023-09-28", "close": 105.15, "volume": 626495.0}, {"date": "2023-09-29", "close": 105.2, "volume": 616727.0}, {"date": "2023-10-02", "close": 103.51, "volume": 842805.0}, {"date": "2023-10-03", "close": 103.51, "volume": 458863.0}, {"date": "2023-10-04", "close": 104.1, "volume": 678601.0}, {"date": "2023-10-05", "close": 104.59, "volume": 593047.0}, {"date": "2023-10-06", "close": 106.13, "volume": 653705.0}, {"date": "2023-10-09", "close": 107.17, "volume": 483627.0}, {"date": "2023-10-10", "close": 107.81, "volume": 935111.0}, {"date": "2023-10-11", "close": 108.73, "volume": 473231.0}, {"date": "2023-10-12", "close": 107.59, "volume": 511657.0}, {"date": "2023-10-13", "close": 106.99, "volume": 541000.0}, {"date": "2023-10-16", "close": 107.85, "volume": 551764.0}, {"date": "2023-10-17", "close": 106.83, "volume": 564354.0}, {"date": "2023-10-18", "close": 105.06, "volume": 521235.0}, {"date": "2023-10-19", "close": 104.33, "volume": 500006.0}, {"date": "2023-10-20", "close": 103.28, "volume": 595442.0}, {"date": "2023-10-23", "close": 101.98, "volume": 647040.0}, {"date": "2023-10-24", "close": 102.34, "volume": 704504.0}, {"date": "2023-10-25", "close": 101.74, "volume": 632838.0}, {"date": "2023-10-26", "close": 100.86, "volume": 776763.0}, {"date": "2023-10-27", "close": 99.71, "volume": 603624.0}, {"date": "2023-10-30", "close": 101.28, "volume": 856729.0}, {"date": "2023-10-31", "close": 102.53, "volume": 833396.0}, {"date": "2023-11-01", "close": 113.53, "volume": 2697488.0}, {"date": "2023-11-02", "close": 114.45, "volume": 1163681.0}, {"date": "2023-11-03", "close": 115.61, "volume": 750480.0}, {"date": "2023-11-06", "close": 116.29, "volume": 612968.0}, {"date": "2023-11-07", "close": 114.7, "volume": 833218.0}, {"date": "2023-11-08", "close": 116.08, "volume": 789214.0}, {"date": "2023-11-09", "close": 115.36, "volume": 482179.0}, {"date": "2023-11-10", "close": 116.62, "volume": 458304.0}, {"date": "2023-11-13", "close": 116.48, "volume": 563150.0}, {"date": "2023-11-14", "close": 118.93, "volume": 662204.0}, {"date": "2023-11-15", "close": 118.84, "volume": 589869.0}, {"date": "2023-11-16", "close": 119.13, "volume": 506911.0}, {"date": "2023-11-17", "close": 119.51, "volume": 1453082.0}, {"date": "2023-11-20", "close": 120.07, "volume": 449042.0}, {"date": "2023-11-21", "close": 119.32, "volume": 1065929.0}, {"date": "2023-11-22", "close": 120.37, "volume": 499176.0}, {"date": "2023-11-24", "close": 121.03, "volume": 254365.0}, {"date": "2023-11-27", "close": 121.47, "volume": 659735.0}, {"date": "2023-11-28", "close": 121.39, "volume": 823193.0}, {"date": "2023-11-29", "close": 121.0, "volume": 559938.0}, {"date": "2023-11-30", "close": 122.24, "volume": 1653533.0}, {"date": "2023-12-01", "close": 123.64, "volume": 575007.0}, {"date": "2023-12-04", "close": 124.18, "volume": 1106191.0}, {"date": "2023-12-05", "close": 124.18, "volume": 720654.0}, {"date": "2023-12-06", "close": 125.08, "volume": 932649.0}, {"date": "2023-12-07", "close": 124.39, "volume": 630505.0}, {"date": "2023-12-08", "close": 124.59, "volume": 644590.0}, {"date": "2023-12-11", "close": 125.2, "volume": 616372.0}, {"date": "2023-12-12", "close": 125.53, "volume": 610633.0}, {"date": "2023-12-13", "close": 126.89, "volume": 961965.0}, {"date": "2023-12-14", "close": 125.6, "volume": 960625.0}, {"date": "2023-12-15", "close": 126.13, "volume": 3125516.0}, {"date": "2023-12-18", "close": 126.46, "volume": 582253.0}, {"date": "2023-12-19", "close": 127.04, "volume": 658966.0}, {"date": "2023-12-20", "close": 126.05, "volume": 623533.0}, {"date": "2023-12-21", "close": 127.42, "volume": 486197.0}, {"date": "2023-12-22", "close": 128.06, "volume": 730091.0}, {"date": "2023-12-26", "close": 128.91, "volume": 488024.0}, {"date": "2023-12-27", "close": 128.67, "volume": 443537.0}, {"date": "2023-12-28", "close": 128.76, "volume": 440110.0}, {"date": "2023-12-29", "close": 128.54, "volume": 622252.0}, {"date": "2024-01-02", "close": 126.56, "volume": 1023259.0}, {"date": "2024-01-03", "close": 124.15, "volume": 728117.0}, {"date": "2024-01-04", "close": 123.81, "volume": 660899.0}, {"date": "2024-01-05", "close": 122.85, "volume": 864616.0}, {"date": "2024-01-08", "close": 123.02, "volume": 795164.0}, {"date": "2024-01-09", "close": 121.88, "volume": 934709.0}, {"date": "2024-01-10", "close": 123.25, "volume": 567258.0}, {"date": "2024-01-11", "close": 123.18, "volume": 621466.0}, {"date": "2024-01-12", "close": 123.85, "volume": 520987.0}, {"date": "2024-01-16", "close": 123.59, "volume": 703654.0}, {"date": "2024-01-17", "close": 123.37, "volume": 699202.0}, {"date": "2024-01-18", "close": 124.28, "volume": 612794.0}, {"date": "2024-01-19", "close": 125.48, "volume": 1334288.0}, {"date": "2024-01-22", "close": 126.71, "volume": 659088.0}, {"date": "2024-01-23", "close": 127.05, "volume": 745221.0}, {"date": "2024-01-24", "close": 125.11, "volume": 632526.0}, {"date": "2024-01-25", "close": 125.04, "volume": 675206.0}, {"date": "2024-01-26", "close": 124.74, "volume": 488136.0}, {"date": "2024-01-29", "close": 125.19, "volume": 459369.0}, {"date": "2024-01-30", "close": 121.86, "volume": 1039027.0}, {"date": "2024-01-31", "close": 119.49, "volume": 936020.0}, {"date": "2024-02-01", "close": 121.01, "volume": 708525.0}, {"date": "2024-02-02", "close": 120.41, "volume": 722129.0}, {"date": "2024-02-05", "close": 119.88, "volume": 734380.0}, {"date": "2024-02-06", "close": 121.81, "volume": 570101.0}, {"date": "2024-02-07", "close": 121.73, "volume": 708129.0}, {"date": "2024-02-08", "close": 122.32, "volume": 596359.0}, {"date": "2024-02-09", "close": 123.27, "volume": 599454.0}, {"date": "2024-02-12", "close": 123.62, "volume": 713996.0}, {"date": "2024-02-13", "close": 121.12, "volume": 538788.0}, {"date": "2024-02-14", "close": 122.83, "volume": 723722.0}, {"date": "2024-02-15", "close": 123.96, "volume": 644736.0}, {"date": "2024-02-16", "close": 122.2, "volume": 1602529.0}, {"date": "2024-02-20", "close": 122.75, "volume": 1233272.0}, {"date": "2024-02-21", "close": 133.58, "volume": 2561139.0}, {"date": "2024-02-22", "close": 133.94, "volume": 2101546.0}, {"date": "2024-02-23", "close": 135.51, "volume": 1236802.0}, {"date": "2024-02-26", "close": 135.22, "volume": 1352401.0}, {"date": "2024-02-27", "close": 134.69, "volume": 936619.0}, {"date": "2024-02-28", "close": 137.3, "volume": 1809545.0}, {"date": "2024-02-29", "close": 137.35, "volume": 1627456.0}, {"date": "2024-03-01", "close": 137.43, "volume": 927599.0}, {"date": "2024-03-04", "close": 139.67, "volume": 1281515.0}, {"date": "2024-03-05", "close": 140.09, "volume": 1149235.0}, {"date": "2024-03-06", "close": 139.95, "volume": 999918.0}, {"date": "2024-03-07", "close": 141.43, "volume": 917988.0}, {"date": "2024-03-08", "close": 141.94, "volume": 832169.0}, {"date": "2024-03-11", "close": 145.99, "volume": 2714492.0}, {"date": "2024-03-12", "close": 148.45, "volume": 1625622.0}, {"date": "2024-03-13", "close": 148.35, "volume": 925516.0}, {"date": "2024-03-14", "close": 147.03, "volume": 985721.0}, {"date": "2024-03-15", "close": 145.75, "volume": 3466219.0}, {"date": "2024-03-18", "close": 146.01, "volume": 586214.0}, {"date": "2024-03-19", "close": 146.48, "volume": 747450.0}, {"date": "2024-03-20", "close": 146.68, "volume": 746677.0}, {"date": "2024-03-21", "close": 148.14, "volume": 628423.0}, {"date": "2024-03-22", "close": 147.29, "volume": 977313.0}, {"date": "2024-03-25", "close": 146.68, "volume": 520853.0}, {"date": "2024-03-26", "close": 147.4, "volume": 676001.0}, {"date": "2024-03-27", "close": 147.98, "volume": 709455.0}, {"date": "2024-03-28", "close": 148.87, "volume": 859568.0}, {"date": "2024-04-01", "close": 147.36, "volume": 625733.0}, {"date": "2024-04-02", "close": 145.74, "volume": 737700.0}, {"date": "2024-04-03", "close": 146.04, "volume": 549510.0}, {"date": "2024-04-04", "close": 144.9, "volume": 552799.0}, {"date": "2024-04-05", "close": 147.53, "volume": 603397.0}, {"date": "2024-04-08", "close": 149.0, "volume": 818649.0}, {"date": "2024-04-09", "close": 148.38, "volume": 537214.0}, {"date": "2024-04-10", "close": 145.96, "volume": 637394.0}, {"date": "2024-04-11", "close": 146.08, "volume": 509818.0}, {"date": "2024-04-12", "close": 143.11, "volume": 739971.0}, {"date": "2024-04-15", "close": 141.64, "volume": 899981.0}, {"date": "2024-04-16", "close": 142.19, "volume": 833902.0}, {"date": "2024-04-17", "close": 141.07, "volume": 757660.0}, {"date": "2024-04-18", "close": 140.72, "volume": 828178.0}, {"date": "2024-04-19", "close": 139.52, "volume": 2924108.0}, {"date": "2024-04-22", "close": 141.02, "volume": 933195.0}, {"date": "2024-04-23", "close": 142.51, "volume": 788075.0}, {"date": "2024-04-24", "close": 142.79, "volume": 612576.0}, {"date": "2024-04-25", "close": 143.03, "volume": 528230.0}, {"date": "2024-04-26", "close": 143.45, "volume": 625349.0}, {"date": "2024-04-29", "close": 145.18, "volume": 788550.0}, {"date": "2024-04-30", "close": 144.47, "volume": 1185434.0}, {"date": "2024-05-01", "close": 163.42, "volume": 2765722.0}, {"date": "2024-05-02", "close": 165.33, "volume": 1361155.0}, {"date": "2024-05-03", "close": 165.97, "volume": 973141.0}, {"date": "2024-05-06", "close": 167.88, "volume": 827882.0}, {"date": "2024-05-07", "close": 169.96, "volume": 878611.0}, {"date": "2024-05-08", "close": 169.96, "volume": 542364.0}, {"date": "2024-05-09", "close": 169.3, "volume": 552479.0}, {"date": "2024-05-10", "close": 168.93, "volume": 737154.0}, {"date": "2024-05-13", "close": 169.36, "volume": 369865.0}, {"date": "2024-05-14", "close": 169.91, "volume": 506645.0}, {"date": "2024-05-15", "close": 170.55, "volume": 596976.0}, {"date": "2024-05-16", "close": 169.98, "volume": 526820.0}, {"date": "2024-05-17", "close": 170.94, "volume": 525781.0}, {"date": "2024-05-20", "close": 170.19, "volume": 529766.0}, {"date": "2024-05-21", "close": 170.73, "volume": 510060.0}, {"date": "2024-05-22", "close": 162.06, "volume": 1321739.0}, {"date": "2024-05-23", "close": 162.73, "volume": 890133.0}, {"date": "2024-05-24", "close": 163.81, "volume": 541643.0}, {"date": "2024-05-28", "close": 162.4, "volume": 704866.0}, {"date": "2024-05-29", "close": 161.66, "volume": 471074.0}, {"date": "2024-05-30", "close": 162.77, "volume": 778941.0}, {"date": "2024-05-31", "close": 163.85, "volume": 1398364.0}, {"date": "2024-06-03", "close": 163.2, "volume": 623957.0}, {"date": "2024-06-04", "close": 163.03, "volume": 528667.0}, {"date": "2024-06-05", "close": 164.0, "volume": 506554.0}, {"date": "2024-06-06", "close": 163.91, "volume": 390259.0}, {"date": "2024-06-07", "close": 163.26, "volume": 324302.0}, {"date": "2024-06-10", "close": 162.62, "volume": 527079.0}, {"date": "2024-06-11", "close": 161.52, "volume": 870773.0}, {"date": "2024-06-12", "close": 164.19, "volume": 588255.0}, {"date": "2024-06-13", "close": 161.93, "volume": 809575.0}, {"date": "2024-06-14", "close": 159.53, "volume": 561558.0}, {"date": "2024-06-17", "close": 160.3, "volume": 605165.0}, {"date": "2024-06-18", "close": 160.72, "volume": 501511.0}, {"date": "2024-06-20", "close": 159.96, "volume": 539766.0}, {"date": "2024-06-21", "close": 161.45, "volume": 1347905.0}, {"date": "2024-06-24", "close": 162.29, "volume": 423784.0}, {"date": "2024-06-25", "close": 160.31, "volume": 396142.0}, {"date": "2024-06-26", "close": 161.16, "volume": 609410.0}, {"date": "2024-06-27", "close": 162.01, "volume": 476676.0}, {"date": "2024-06-28", "close": 162.92, "volume": 1139766.0}, {"date": "2024-07-01", "close": 161.1, "volume": 754533.0}, {"date": "2024-07-02", "close": 161.49, "volume": 808072.0}, {"date": "2024-07-03", "close": 161.15, "volume": 442550.0}, {"date": "2024-07-05", "close": 161.93, "volume": 819198.0}, {"date": "2024-07-08", "close": 161.53, "volume": 545854.0}, {"date": "2024-07-09", "close": 161.49, "volume": 744272.0}, {"date": "2024-07-10", "close": 163.45, "volume": 613984.0}, {"date": "2024-07-11", "close": 166.76, "volume": 857906.0}, {"date": "2024-07-12", "close": 168.8, "volume": 734151.0}, {"date": "2024-07-15", "close": 170.12, "volume": 900764.0}, {"date": "2024-07-16", "close": 173.74, "volume": 661129.0}, {"date": "2024-07-17", "close": 173.0, "volume": 611475.0}, {"date": "2024-07-18", "close": 171.08, "volume": 826018.0}, {"date": "2024-07-19", "close": 170.07, "volume": 666690.0}, {"date": "2024-07-22", "close": 172.73, "volume": 532479.0}, {"date": "2024-07-23", "close": 172.1, "volume": 341092.0}, {"date": "2024-07-24", "close": 172.84, "volume": 913004.0}, {"date": "2024-07-25", "close": 173.4, "volume": 560707.0}, {"date": "2024-07-26", "close": 177.94, "volume": 1059479.0}, {"date": "2024-07-29", "close": 176.56, "volume": 758536.0}, {"date": "2024-07-30", "close": 179.34, "volume": 1211607.0}, {"date": "2024-07-31", "close": 171.25, "volume": 1939270.0}, {"date": "2024-08-01", "close": 171.06, "volume": 1159218.0}, {"date": "2024-08-02", "close": 168.52, "volume": 943885.0}, {"date": "2024-08-05", "close": 161.63, "volume": 1269817.0}, {"date": "2024-08-06", "close": 164.71, "volume": 860673.0}, {"date": "2024-08-07", "close": 162.35, "volume": 838749.0}, {"date": "2024-08-08", "close": 167.12, "volume": 571659.0}, {"date": "2024-08-09", "close": 167.42, "volume": 524852.0}, {"date": "2024-08-12", "close": 168.56, "volume": 834524.0}, {"date": "2024-08-13", "close": 169.66, "volume": 538776.0}, {"date": "2024-08-14", "close": 170.0, "volume": 531864.0}, {"date": "2024-08-15", "close": 170.82, "volume": 727240.0}, {"date": "2024-08-16", "close": 172.06, "volume": 728219.0}, {"date": "2024-08-19", "close": 175.91, "volume": 612183.0}, {"date": "2024-08-20", "close": 176.48, "volume": 528649.0}, {"date": "2024-08-21", "close": 178.46, "volume": 976419.0}, {"date": "2024-08-22", "close": 177.65, "volume": 542857.0}, {"date": "2024-08-23", "close": 179.76, "volume": 529626.0}, {"date": "2024-08-26", "close": 179.53, "volume": 624431.0}, {"date": "2024-08-27", "close": 180.65, "volume": 353009.0}, {"date": "2024-08-28", "close": 180.08, "volume": 498776.0}, {"date": "2024-08-29", "close": 180.65, "volume": 648141.0}, {"date": "2024-08-30", "close": 183.29, "volume": 1180210.0}, {"date": "2024-09-03", "close": 180.1, "volume": 1209706.0}, {"date": "2024-09-04", "close": 180.93, "volume": 721294.0}, {"date": "2024-09-05", "close": 180.78, "volume": 713762.0}, {"date": "2024-09-06", "close": 180.17, "volume": 627748.0}, {"date": "2024-09-09", "close": 182.94, "volume": 659259.0}, {"date": "2024-09-10", "close": 180.44, "volume": 584391.0}, {"date": "2024-09-11", "close": 182.74, "volume": 724122.0}, {"date": "2024-09-12", "close": 182.76, "volume": 580439.0}, {"date": "2024-09-13", "close": 172.68, "volume": 2016875.0}, {"date": "2024-09-16", "close": 172.62, "volume": 797956.0}, {"date": "2024-09-17", "close": 171.58, "volume": 790718.0}, {"date": "2024-09-18", "close": 169.87, "volume": 975518.0}, {"date": "2024-09-19", "close": 171.76, "volume": 891683.0}, {"date": "2024-09-20", "close": 171.0, "volume": 1447072.0}, {"date": "2024-09-23", "close": 175.81, "volume": 1014873.0}, {"date": "2024-09-24", "close": 175.81, "volume": 685000.0}, {"date": "2024-09-25", "close": 173.15, "volume": 611546.0}, {"date": "2024-09-26", "close": 174.83, "volume": 475526.0}, {"date": "2024-09-27", "close": 173.99, "volume": 800272.0}, {"date": "2024-09-30", "close": 176.03, "volume": 1172410.0}, {"date": "2024-10-01", "close": 172.73, "volume": 602348.0}, {"date": "2024-10-02", "close": 172.05, "volume": 603006.0}, {"date": "2024-10-03", "close": 169.13, "volume": 791041.0}, {"date": "2024-10-04", "close": 170.03, "volume": 660338.0}, {"date": "2024-10-07", "close": 163.13, "volume": 1238829.0}, {"date": "2024-10-08", "close": 164.63, "volume": 821944.0}, {"date": "2024-10-09", "close": 165.31, "volume": 704309.0}, {"date": "2024-10-10", "close": 165.7, "volume": 644502.0}, {"date": "2024-10-11", "close": 165.89, "volume": 531606.0}, {"date": "2024-10-14", "close": 167.96, "volume": 586647.0}, {"date": "2024-10-15", "close": 166.84, "volume": 857799.0}, {"date": "2024-10-16", "close": 167.1, "volume": 434480.0}, {"date": "2024-10-17", "close": 166.52, "volume": 518585.0}, {"date": "2024-10-18", "close": 167.58, "volume": 740979.0}, {"date": "2024-10-21", "close": 166.47, "volume": 463595.0}, {"date": "2024-10-22", "close": 163.0, "volume": 827767.0}, {"date": "2024-10-23", "close": 161.58, "volume": 707952.0}, {"date": "2024-10-24", "close": 161.93, "volume": 969948.0}, {"date": "2024-10-25", "close": 162.3, "volume": 757486.0}, {"date": "2024-10-28", "close": 166.29, "volume": 950623.0}, {"date": "2024-10-29", "close": 166.27, "volume": 1378307.0}, {"date": "2024-10-30", "close": 204.92, "volume": 3031869.0}, {"date": "2024-10-31", "close": 198.35, "volume": 2064934.0}, {"date": "2024-11-01", "close": 198.18, "volume": 1708179.0}, {"date": "2024-11-04", "close": 200.24, "volume": 937033.0}, {"date": "2024-11-05", "close": 204.23, "volume": 1189406.0}, {"date": "2024-11-06", "close": 209.67, "volume": 1079027.0}, {"date": "2024-11-07", "close": 210.34, "volume": 903423.0}, {"date": "2024-11-08", "close": 212.72, "volume": 1143309.0}, {"date": "2024-11-11", "close": 212.56, "volume": 807567.0}, {"date": "2024-11-12", "close": 213.58, "volume": 1160651.0}, {"date": "2024-11-13", "close": 212.98, "volume": 788654.0}, {"date": "2024-11-14", "close": 211.37, "volume": 1037085.0}, {"date": "2024-11-15", "close": 208.43, "volume": 691220.0}, {"date": "2024-11-18", "close": 209.27, "volume": 938783.0}, {"date": "2024-11-19", "close": 207.37, "volume": 745808.0}, {"date": "2024-11-20", "close": 205.59, "volume": 855576.0}, {"date": "2024-11-21", "close": 209.11, "volume": 577273.0}, {"date": "2024-11-22", "close": 210.33, "volume": 776430.0}, {"date": "2024-11-25", "close": 214.52, "volume": 1721918.0}, {"date": "2024-11-26", "close": 212.85, "volume": 1160772.0}, {"date": "2024-11-27", "close": 212.09, "volume": 602146.0}, {"date": "2024-11-29", "close": 212.6, "volume": 394771.0}, {"date": "2024-12-02", "close": 213.46, "volume": 903085.0}, {"date": "2024-12-03", "close": 212.45, "volume": 462044.0}, {"date": "2024-12-04", "close": 215.77, "volume": 706715.0}, {"date": "2024-12-05", "close": 216.59, "volume": 958189.0}, {"date": "2024-12-06", "close": 218.58, "volume": 661073.0}, {"date": "2024-12-09", "close": 219.33, "volume": 846816.0}, {"date": "2024-12-10", "close": 219.21, "volume": 1093021.0}, {"date": "2024-12-11", "close": 220.77, "volume": 864560.0}, {"date": "2024-12-12", "close": 215.97, "volume": 605867.0}, {"date": "2024-12-13", "close": 215.4, "volume": 731681.0}, {"date": "2024-12-16", "close": 214.62, "volume": 723824.0}, {"date": "2024-12-17", "close": 210.89, "volume": 867614.0}, {"date": "2024-12-18", "close": 206.23, "volume": 884145.0}, {"date": "2024-12-19", "close": 205.42, "volume": 733555.0}, {"date": "2024-12-20", "close": 208.99, "volume": 2545364.0}, {"date": "2024-12-23", "close": 209.3, "volume": 527608.0}, {"date": "2024-12-24", "close": 211.02, "volume": 222993.0}, {"date": "2024-12-26", "close": 210.67, "volume": 838973.0}, {"date": "2024-12-27", "close": 209.36, "volume": 670716.0}, {"date": "2024-12-30", "close": 207.46, "volume": 428235.0}, {"date": "2024-12-31", "close": 206.26, "volume": 496061.0}, {"date": "2025-01-02", "close": 204.55, "volume": 831465.0}, {"date": "2025-01-03", "close": 207.15, "volume": 623469.0}, {"date": "2025-01-06", "close": 207.83, "volume": 643384.0}, {"date": "2025-01-07", "close": 208.55, "volume": 596060.0}, {"date": "2025-01-08", "close": 211.39, "volume": 675914.0}, {"date": "2025-01-10", "close": 209.16, "volume": 742272.0}, {"date": "2025-01-13", "close": 208.44, "volume": 718980.0}, {"date": "2025-01-14", "close": 212.27, "volume": 779293.0}, {"date": "2025-01-15", "close": 213.45, "volume": 700954.0}, {"date": "2025-01-16", "close": 214.56, "volume": 511243.0}, {"date": "2025-01-17", "close": 215.7, "volume": 747122.0}, {"date": "2025-01-21", "close": 217.82, "volume": 663899.0}, {"date": "2025-01-22", "close": 216.2, "volume": 502275.0}, {"date": "2025-01-23", "close": 215.58, "volume": 790732.0}, {"date": "2025-01-24", "close": 214.23, "volume": 499500.0}, {"date": "2025-01-27", "close": 214.91, "volume": 696521.0}, {"date": "2025-01-28", "close": 217.78, "volume": 864439.0}, {"date": "2025-01-29", "close": 214.34, "volume": 714759.0}, {"date": "2025-01-30", "close": 217.04, "volume": 650402.0}, {"date": "2025-01-31", "close": 215.85, "volume": 622098.0}, {"date": "2025-02-03", "close": 215.49, "volume": 1008598.0}, {"date": "2025-02-04", "close": 218.22, "volume": 590019.0}, {"date": "2025-02-05", "close": 218.85, "volume": 522605.0}, {"date": "2025-02-06", "close": 219.78, "volume": 581270.0}, {"date": "2025-02-07", "close": 217.67, "volume": 623771.0}, {"date": "2025-02-10", "close": 215.73, "volume": 913443.0}, {"date": "2025-02-11", "close": 211.57, "volume": 860810.0}, {"date": "2025-02-12", "close": 209.63, "volume": 952993.0}, {"date": "2025-02-13", "close": 210.23, "volume": 784925.0}, {"date": "2025-02-14", "close": 212.62, "volume": 892166.0}, {"date": "2025-02-18", "close": 214.78, "volume": 1358520.0}, {"date": "2025-02-19", "close": 241.93, "volume": 3142750.0}, {"date": "2025-02-20", "close": 229.01, "volume": 1635360.0}, {"date": "2025-02-21", "close": 224.71, "volume": 1072639.0}, {"date": "2025-02-24", "close": 222.81, "volume": 842150.0}, {"date": "2025-02-25", "close": 226.04, "volume": 1030179.0}, {"date": "2025-02-26", "close": 226.92, "volume": 773503.0}, {"date": "2025-02-27", "close": 224.06, "volume": 884703.0}, {"date": "2025-02-28", "close": 228.93, "volume": 1207449.0}, {"date": "2025-03-03", "close": 226.22, "volume": 1050937.0}, {"date": "2025-03-04", "close": 220.12, "volume": 1142303.0}, {"date": "2025-03-05", "close": 224.81, "volume": 791210.0}, {"date": "2025-03-06", "close": 221.91, "volume": 811239.0}, {"date": "2025-03-07", "close": 219.34, "volume": 1082728.0}, {"date": "2025-03-10", "close": 215.32, "volume": 937955.0}, {"date": "2025-03-11", "close": 213.21, "volume": 952801.0}, {"date": "2025-03-12", "close": 215.61, "volume": 814906.0}, {"date": "2025-03-13", "close": 209.37, "volume": 1058628.0}, {"date": "2025-03-14", "close": 213.9, "volume": 916348.0}, {"date": "2025-03-17", "close": 212.44, "volume": 1376564.0}, {"date": "2025-03-18", "close": 206.63, "volume": 1239474.0}, {"date": "2025-03-19", "close": 208.77, "volume": 1088885.0}, {"date": "2025-03-20", "close": 208.71, "volume": 1093438.0}, {"date": "2025-03-21", "close": 210.19, "volume": 4656160.0}, {"date": "2025-03-24", "close": 214.47, "volume": 901949.0}, {"date": "2025-03-25", "close": 218.57, "volume": 1079325.0}, {"date": "2025-03-26", "close": 216.83, "volume": 781611.0}, {"date": "2025-03-27", "close": 216.96, "volume": 736826.0}, {"date": "2025-03-28", "close": 213.66, "volume": 608541.0}, {"date": "2025-03-31", "close": 217.13, "volume": 1059123.0}, {"date": "2025-04-01", "close": 217.57, "volume": 900173.0}, {"date": "2025-04-02", "close": 218.07, "volume": 911543.0}, {"date": "2025-04-03", "close": 185.34, "volume": 2810133.0}, {"date": "2025-04-04", "close": 178.46, "volume": 2506556.0}, {"date": "2025-04-07", "close": 180.86, "volume": 1646382.0}, {"date": "2025-04-08", "close": 173.63, "volume": 1791041.0}, {"date": "2025-04-09", "close": 192.71, "volume": 2155299.0}, {"date": "2025-04-10", "close": 186.83, "volume": 1061572.0}, {"date": "2025-04-11", "close": 189.78, "volume": 700987.0}, {"date": "2025-04-14", "close": 192.1, "volume": 820207.0}, {"date": "2025-04-15", "close": 192.31, "volume": 579363.0}, {"date": "2025-04-16", "close": 188.96, "volume": 749068.0}, {"date": "2025-04-17", "close": 190.61, "volume": 804203.0}, {"date": "2025-04-21", "close": 186.83, "volume": 627751.0}, {"date": "2025-04-22", "close": 191.41, "volume": 747449.0}, {"date": "2025-04-23", "close": 193.83, "volume": 817505.0}, {"date": "2025-04-24", "close": 199.11, "volume": 686628.0}, {"date": "2025-04-25", "close": 198.96, "volume": 561199.0}, {"date": "2025-04-28", "close": 200.63, "volume": 837367.0}, {"date": "2025-04-29", "close": 204.1, "volume": 1251337.0}, {"date": "2025-04-30", "close": 186.87, "volume": 2913568.0}, {"date": "2025-05-01", "close": 186.78, "volume": 1019654.0}, {"date": "2025-05-02", "close": 191.78, "volume": 826687.0}, {"date": "2025-05-05", "close": 190.15, "volume": 875519.0}, {"date": "2025-05-06", "close": 187.14, "volume": 759832.0}, {"date": "2025-05-07", "close": 188.26, "volume": 928414.0}, {"date": "2025-05-08", "close": 190.41, "volume": 978022.0}, {"date": "2025-05-09", "close": 191.43, "volume": 544644.0}, {"date": "2025-05-12", "close": 197.98, "volume": 791599.0}, {"date": "2025-05-13", "close": 200.44, "volume": 814979.0}, {"date": "2025-05-14", "close": 200.58, "volume": 634681.0}, {"date": "2025-05-15", "close": 201.92, "volume": 745327.0}, {"date": "2025-05-16", "close": 205.28, "volume": 697110.0}, {"date": "2025-05-19", "close": 204.9, "volume": 524716.0}, {"date": "2025-05-20", "close": 203.76, "volume": 714044.0}, {"date": "2025-05-21", "close": 200.74, "volume": 720556.0}, {"date": "2025-05-22", "close": 201.58, "volume": 730616.0}, {"date": "2025-05-23", "close": 200.59, "volume": 535860.0}, {"date": "2025-05-27", "close": 205.51, "volume": 730842.0}, {"date": "2025-05-28", "close": 201.93, "volume": 780235.0}, {"date": "2025-05-29", "close": 202.84, "volume": 586417.0}, {"date": "2025-05-30", "close": 202.97, "volume": 2404254.0}, {"date": "2025-06-02", "close": 202.95, "volume": 663145.0}, {"date": "2025-06-03", "close": 204.5, "volume": 779614.0}, {"date": "2025-06-04", "close": 204.95, "volume": 465746.0}, {"date": "2025-06-05", "close": 205.48, "volume": 634395.0}, {"date": "2025-06-06", "close": 207.45, "volume": 750749.0}, {"date": "2025-06-09", "close": 208.29, "volume": 1183707.0}, {"date": "2025-06-10", "close": 210.12, "volume": 683523.0}, {"date": "2025-06-11", "close": 209.13, "volume": 926872.0}, {"date": "2025-06-12", "close": 208.39, "volume": 693294.0}, {"date": "2025-06-13", "close": 201.32, "volume": 838366.0}, {"date": "2025-06-16", "close": 203.92, "volume": 849818.0}, {"date": "2025-06-17", "close": 197.78, "volume": 935244.0}, {"date": "2025-06-18", "close": 198.3, "volume": 795752.0}, {"date": "2025-06-20", "close": 200.01, "volume": 2155363.0}, {"date": "2025-06-23", "close": 201.74, "volume": 871263.0}, {"date": "2025-06-24", "close": 205.08, "volume": 919364.0}, {"date": "2025-06-25", "close": 203.54, "volume": 650323.0}, {"date": "2025-06-26", "close": 205.15, "volume": 781715.0}, {"date": "2025-06-27", "close": 208.36, "volume": 1109864.0}, {"date": "2025-06-30", "close": 208.72, "volume": 1212531.0}, {"date": "2025-07-01", "close": 211.13, "volume": 1047931.0}, {"date": "2025-07-02", "close": 213.39, "volume": 676843.0}, {"date": "2025-07-03", "close": 214.77, "volume": 496760.0}, {"date": "2025-07-07", "close": 214.43, "volume": 917366.0}, {"date": "2025-07-08", "close": 213.41, "volume": 798899.0}, {"date": "2025-07-09", "close": 217.11, "volume": 1063719.0}, {"date": "2025-07-10", "close": 217.8, "volume": 768318.0}, {"date": "2025-07-11", "close": 215.92, "volume": 652143.0}, {"date": "2025-07-14", "close": 217.41, "volume": 540201.0}, {"date": "2025-07-15", "close": 216.14, "volume": 513532.0}, {"date": "2025-07-16", "close": 220.8, "volume": 829235.0}, {"date": "2025-07-17", "close": 225.4, "volume": 874618.0}, {"date": "2025-07-18", "close": 227.89, "volume": 807681.0}, {"date": "2025-07-21", "close": 226.15, "volume": 770989.0}, {"date": "2025-07-22", "close": 227.71, "volume": 591166.0}, {"date": "2025-07-23", "close": 232.0, "volume": 555680.0}, {"date": "2025-07-24", "close": 231.71, "volume": 591276.0}, {"date": "2025-07-25", "close": 235.63, "volume": 596736.0}, {"date": "2025-07-28", "close": 236.36, "volume": 742184.0}, {"date": "2025-07-29", "close": 239.3, "volume": 1134228.0}, {"date": "2025-07-30", "close": 221.49, "volume": 2778766.0}, {"date": "2025-07-31", "close": 218.76, "volume": 1274852.0}, {"date": "2025-08-01", "close": 218.73, "volume": 1324546.0}, {"date": "2025-08-04", "close": 225.53, "volume": 725348.0}, {"date": "2025-08-05", "close": 228.25, "volume": 877168.0}, {"date": "2025-08-06", "close": 230.08, "volume": 847671.0}, {"date": "2025-08-07", "close": 228.96, "volume": 849807.0}, {"date": "2025-08-08", "close": 232.38, "volume": 631051.0}, {"date": "2025-08-11", "close": 228.99, "volume": 765948.0}, {"date": "2025-08-12", "close": 232.95, "volume": 587207.0}, {"date": "2025-08-13", "close": 236.58, "volume": 768144.0}, {"date": "2025-08-14", "close": 235.06, "volume": 671188.0}, {"date": "2025-08-15", "close": 232.34, "volume": 633827.0}, {"date": "2025-08-18", "close": 232.6, "volume": 465667.0}, {"date": "2025-08-19", "close": 233.45, "volume": 864247.0}, {"date": "2025-08-20", "close": 230.15, "volume": 607974.0}, {"date": "2025-08-21", "close": 229.59, "volume": 575962.0}, {"date": "2025-08-22", "close": 235.92, "volume": 498806.0}, {"date": "2025-08-25", "close": 232.72, "volume": 532467.0}, {"date": "2025-08-26", "close": 232.6, "volume": 1224483.0}, {"date": "2025-08-27", "close": 235.53, "volume": 602505.0}, {"date": "2025-08-28", "close": 241.05, "volume": 1653125.0}, {"date": "2025-08-29", "close": 241.82, "volume": 1246430.0}, {"date": "2025-09-02", "close": 234.29, "volume": 1259200.0}, {"date": "2025-09-03", "close": 236.91, "volume": 907277.0}, {"date": "2025-09-04", "close": 237.66, "volume": 965654.0}, {"date": "2025-09-05", "close": 237.39, "volume": 871909.0}, {"date": "2025-09-08", "close": 239.51, "volume": 919452.0}, {"date": "2025-09-09", "close": 238.5, "volume": 547537.0}, {"date": "2025-09-10", "close": 235.96, "volume": 853002.0}, {"date": "2025-09-11", "close": 241.18, "volume": 728797.0}, {"date": "2025-09-12", "close": 238.08, "volume": 528648.0}, {"date": "2025-09-15", "close": 235.83, "volume": 696434.0}, {"date": "2025-09-16", "close": 236.67, "volume": 797186.0}, {"date": "2025-09-17", "close": 234.18, "volume": 622705.0}, {"date": "2025-09-18", "close": 237.25, "volume": 920986.0}, {"date": "2025-09-19", "close": 235.12, "volume": 2865592.0}, {"date": "2025-09-22", "close": 236.38, "volume": 869408.0}, {"date": "2025-09-23", "close": 237.39, "volume": 587314.0}, {"date": "2025-09-24", "close": 236.44, "volume": 569132.0}, {"date": "2025-09-25", "close": 236.7, "volume": 535999.0}, {"date": "2025-09-26", "close": 240.48, "volume": 469130.0}, {"date": "2025-09-29", "close": 245.53, "volume": 759330.0}, {"date": "2025-09-30", "close": 246.22, "volume": 752851.0}, {"date": "2025-10-01", "close": 255.18, "volume": 1456112.0}, {"date": "2025-10-02", "close": 257.74, "volume": 825747.0}, {"date": "2025-10-03", "close": 257.06, "volume": 617604.0}, {"date": "2025-10-06", "close": 257.64, "volume": 694931.0}, {"date": "2025-10-07", "close": 256.32, "volume": 569117.0}, {"date": "2025-10-08", "close": 259.77, "volume": 580782.0}, {"date": "2025-10-09", "close": 256.5, "volume": 556532.0}, {"date": "2025-10-10", "close": 248.03, "volume": 828907.0}, {"date": "2025-10-13", "close": 251.34, "volume": 505555.0}, {"date": "2025-10-14", "close": 249.33, "volume": 672693.0}, {"date": "2025-10-15", "close": 249.43, "volume": 551759.0}, {"date": "2025-10-16", "close": 246.74, "volume": 454936.0}, {"date": "2025-10-17", "close": 248.99, "volume": 610593.0}, {"date": "2025-10-20", "close": 249.13, "volume": 439903.0}, {"date": "2025-10-21", "close": 251.34, "volume": 465137.0}, {"date": "2025-10-22", "close": 247.55, "volume": 779489.0}, {"date": "2025-10-23", "close": 250.17, "volume": 480245.0}, {"date": "2025-10-24", "close": 250.45, "volume": 559035.0}, {"date": "2025-10-27", "close": 251.42, "volume": 603586.0}, {"date": "2025-10-28", "close": 248.09, "volume": 1123876.0}, {"date": "2025-10-29", "close": 219.61, "volume": 2976133.0}, {"date": "2025-10-30", "close": 214.97, "volume": 1401596.0}, {"date": "2025-10-31", "close": 213.94, "volume": 1268842.0}, {"date": "2025-11-03", "close": 210.54, "volume": 1056037.0}, {"date": "2025-11-04", "close": 205.45, "volume": 1541268.0}, {"date": "2025-11-05", "close": 205.48, "volume": 1366830.0}, {"date": "2025-11-06", "close": 203.98, "volume": 894627.0}, {"date": "2025-11-07", "close": 201.16, "volume": 1138530.0}, {"date": "2025-11-10", "close": 202.73, "volume": 903504.0}, {"date": "2025-11-11", "close": 199.66, "volume": 822776.0}, {"date": "2025-11-12", "close": 198.61, "volume": 1228419.0}, {"date": "2025-11-13", "close": 195.06, "volume": 1139667.0}, {"date": "2025-11-14", "close": 194.13, "volume": 1575882.0}, {"date": "2025-11-17", "close": 189.8, "volume": 1305954.0}, {"date": "2025-11-18", "close": 189.85, "volume": 1149316.0}, {"date": "2025-11-19", "close": 189.62, "volume": 804964.0}, {"date": "2025-11-20", "close": 187.1, "volume": 833603.0}, {"date": "2025-11-21", "close": 192.23, "volume": 1517236.0}, {"date": "2025-11-24", "close": 192.4, "volume": 2234449.0}, {"date": "2025-11-25", "close": 192.93, "volume": 971382.0}, {"date": "2025-11-26", "close": 194.79, "volume": 818425.0}, {"date": "2025-11-28", "close": 195.32, "volume": 393413.0}, {"date": "2025-12-01", "close": 196.88, "volume": 1077286.0}, {"date": "2025-12-02", "close": 197.18, "volume": 1229062.0}, {"date": "2025-12-03", "close": 199.46, "volume": 954166.0}, {"date": "2025-12-04", "close": 202.09, "volume": 1392396.0}, {"date": "2025-12-05", "close": 203.59, "volume": 999827.0}, {"date": "2025-12-08", "close": 201.27, "volume": 720943.0}, {"date": "2025-12-09", "close": 202.24, "volume": 462542.0}, {"date": "2025-12-10", "close": 210.28, "volume": 1102739.0}, {"date": "2025-12-11", "close": 210.79, "volume": 913412.0}, {"date": "2025-12-12", "close": 208.36, "volume": 995369.0}, {"date": "2025-12-15", "close": 207.23, "volume": 1480797.0}, {"date": "2025-12-16", "close": 207.04, "volume": 1474225.0}, {"date": "2025-12-17", "close": 201.47, "volume": 1125421.0}, {"date": "2025-12-18", "close": 202.2, "volume": 1247775.0}, {"date": "2025-12-19", "close": 201.62, "volume": 3346929.0}, {"date": "2025-12-22", "close": 205.8, "volume": 861847.0}, {"date": "2025-12-23", "close": 203.22, "volume": 619554.0}, {"date": "2025-12-24", "close": 205.0, "volume": 288473.0}, {"date": "2025-12-26", "close": 205.51, "volume": 415403.0}, {"date": "2025-12-29", "close": 205.6, "volume": 498804.0}, {"date": "2025-12-30", "close": 205.09, "volume": 464862.0}, {"date": "2025-12-31", "close": 202.85, "volume": 675491.0}, {"date": "2026-01-02", "close": 202.44, "volume": 915356.0}, {"date": "2026-01-05", "close": 203.76, "volume": 946188.0}, {"date": "2026-01-06", "close": 209.35, "volume": 807877.0}, {"date": "2026-01-07", "close": 210.68, "volume": 992128.0}, {"date": "2026-01-08", "close": 213.46, "volume": 1068276.0}, {"date": "2026-01-09", "close": 212.25, "volume": 626068.0}, {"date": "2026-01-12", "close": 211.49, "volume": 770332.0}, {"date": "2026-01-13", "close": 213.91, "volume": 591532.0}, {"date": "2026-01-14", "close": 211.52, "volume": 954316.0}, {"date": "2026-01-15", "close": 212.6, "volume": 794869.0}, {"date": "2026-01-16", "close": 211.8, "volume": 793123.0}, {"date": "2026-01-20", "close": 200.73, "volume": 1335974.0}, {"date": "2026-01-21", "close": 204.57, "volume": 1288129.0}, {"date": "2026-01-22", "close": 206.12, "volume": 1098562.0}, {"date": "2026-01-23", "close": 206.17, "volume": 863900.0}, {"date": "2026-01-26", "close": 206.92, "volume": 1093761.0}, {"date": "2026-01-27", "close": 204.8, "volume": 857391.0}, {"date": "2026-01-28", "close": 204.48, "volume": 495547.0}, {"date": "2026-01-29", "close": 204.65, "volume": 990481.0}, {"date": "2026-01-30", "close": 201.64, "volume": 866116.0}, {"date": "2026-02-02", "close": 206.92, "volume": 786162.0}, {"date": "2026-02-03", "close": 201.22, "volume": 1460735.0}, {"date": "2026-02-04", "close": 205.26, "volume": 1309332.0}, {"date": "2026-02-05", "close": 198.69, "volume": 1249796.0}, {"date": "2026-02-06", "close": 202.33, "volume": 718937.0}, {"date": "2026-02-09", "close": 206.03, "volume": 634493.0}, {"date": "2026-02-10", "close": 208.41, "volume": 756871.0}, {"date": "2026-02-11", "close": 206.58, "volume": 680309.0}, {"date": "2026-02-12", "close": 203.22, "volume": 1110207.0}, {"date": "2026-02-13", "close": 214.74, "volume": 1556667.0}, {"date": "2026-02-17", "close": 216.98, "volume": 1849518.0}, {"date": "2026-02-18", "close": 237.46, "volume": 3050536.0}, {"date": "2026-02-19", "close": 239.8, "volume": 1887574.0}, {"date": "2026-02-20", "close": 248.9, "volume": 1515219.0}, {"date": "2026-02-23", "close": 247.1, "volume": 901767.0}, {"date": "2026-02-24", "close": 251.49, "volume": 847987.0}, {"date": "2026-02-25", "close": 251.99, "volume": 869355.0}, {"date": "2026-02-26", "close": 254.16, "volume": 929152.0}, {"date": "2026-02-27", "close": 252.83, "volume": 1704958.0}, {"date": "2026-03-02", "close": 255.16, "volume": 741340.0}, {"date": "2026-03-03", "close": 250.69, "volume": 1523130.0}, {"date": "2026-03-04", "close": 251.18, "volume": 1051777.0}, {"date": "2026-03-05", "close": 240.17, "volume": 866553.0}, {"date": "2026-03-06", "close": 243.48, "volume": 1012530.0}, {"date": "2026-03-09", "close": 242.63, "volume": 880977.0}, {"date": "2026-03-10", "close": 241.34, "volume": 704163.0}, {"date": "2026-03-11", "close": 236.09, "volume": 857925.0}, {"date": "2026-03-12", "close": 235.73, "volume": 800129.0}, {"date": "2026-03-13", "close": 233.52, "volume": 424150.0}, {"date": "2026-03-16", "close": 234.83, "volume": 684332.0}, {"date": "2026-03-17", "close": 235.1, "volume": 528540.0}, {"date": "2026-03-18", "close": 231.6, "volume": 501608.0}, {"date": "2026-03-19", "close": 235.11, "volume": 1052747.0}, {"date": "2026-03-20", "close": 232.36, "volume": 1376455.0}, {"date": "2026-03-23", "close": 238.71, "volume": 810301.0}, {"date": "2026-03-24", "close": 241.11, "volume": 608412.0}, {"date": "2026-03-25", "close": 244.78, "volume": 536680.0}, {"date": "2026-03-26", "close": 236.07, "volume": 755718.0}, {"date": "2026-03-27", "close": 230.16, "volume": 690351.0}, {"date": "2026-03-30", "close": 226.0, "volume": 807983.0}, {"date": "2026-03-31", "close": 232.01, "volume": 789149.0}, {"date": "2026-04-01", "close": 237.57, "volume": 737996.0}, {"date": "2026-04-02", "close": 237.65, "volume": 410509.0}, {"date": "2026-04-06", "close": 242.79, "volume": 408218.0}, {"date": "2026-04-07", "close": 241.27, "volume": 1026837.0}, {"date": "2026-04-08", "close": 252.79, "volume": 973170.0}, {"date": "2026-04-09", "close": 256.53, "volume": 783929.0}, {"date": "2026-04-10", "close": 256.89, "volume": 711374.0}, {"date": "2026-04-13", "close": 261.57, "volume": 629486.0}, {"date": "2026-04-14", "close": 264.48, "volume": 792121.0}, {"date": "2026-04-15", "close": 265.84, "volume": 830477.0}, {"date": "2026-04-16", "close": 264.36, "volume": 823870.0}, {"date": "2026-04-17", "close": 267.42, "volume": 956504.0}, {"date": "2026-04-20", "close": 267.52, "volume": 519358.0}, {"date": "2026-04-21", "close": 265.49, "volume": 578684.0}, {"date": "2026-04-22", "close": 266.59, "volume": 566962.0}, {"date": "2026-04-23", "close": 260.8, "volume": 714190.0}, {"date": "2026-04-24", "close": 259.39, "volume": 761155.0}, {"date": "2026-04-27", "close": 257.33, "volume": 832492.0}, {"date": "2026-04-28", "close": 247.81, "volume": 1095888.0}, {"date": "2026-04-29", "close": 253.08, "volume": 1389828.0}, {"date": "2026-04-30", "close": 251.14, "volume": 760706.0}, {"date": "2026-05-01", "close": 242.42, "volume": 716583.0}, {"date": "2026-05-04", "close": 238.6, "volume": 624955.0}, {"date": "2026-05-05", "close": 234.64, "volume": 940877.0}, {"date": "2026-05-06", "close": 242.82, "volume": 829280.0}, {"date": "2026-05-07", "close": 241.9, "volume": 988103.0}, {"date": "2026-05-08", "close": 240.09, "volume": 483127.0}, {"date": "2026-05-11", "close": 242.38, "volume": 1105281.0}, {"date": "2026-05-12", "close": 236.97, "volume": 490367.0}, {"date": "2026-05-13", "close": 232.02, "volume": 914537.0}, {"date": "2026-05-14", "close": 234.43, "volume": 614936.0}, {"date": "2026-05-15", "close": 225.75, "volume": 791726.0}, {"date": "2026-05-18", "close": 226.89, "volume": 729048.0}, {"date": "2026-05-19", "close": 228.69, "volume": 774774.0}, {"date": "2026-05-20", "close": 237.47, "volume": 948474.0}, {"date": "2026-05-21", "close": 239.78, "volume": 770852.0}, {"date": "2026-05-22", "close": 240.71, "volume": 494585.0}, {"date": "2026-05-26", "close": 238.53, "volume": 636392.0}, {"date": "2026-05-27", "close": 237.97, "volume": 964747.0}, {"date": "2026-05-28", "close": 236.35, "volume": 764284.0}, {"date": "2026-05-29", "close": 233.92, "volume": 1874246.0}, {"date": "2026-06-01", "close": 236.8, "volume": 772021.0}, {"date": "2026-06-02", "close": 241.03, "volume": 663516.0}, {"date": "2026-06-03", "close": 237.94, "volume": 551266.0}, {"date": "2026-06-04", "close": 241.96, "volume": 554801.0}, {"date": "2026-06-05", "close": 236.57, "volume": 581453.0}, {"date": "2026-06-08", "close": 235.23, "volume": 428409.0}, {"date": "2026-06-09", "close": 237.85, "volume": 456666.0}, {"date": "2026-06-10", "close": 231.72, "volume": 648111.0}, {"date": "2026-06-11", "close": 238.58, "volume": 547616.0}, {"date": "2026-06-12", "close": 238.1, "volume": 466488.0}, {"date": "2026-06-15", "close": 238.17, "volume": 877532.0}, {"date": "2026-06-16", "close": 234.96, "volume": 790362.0}, {"date": "2026-06-17", "close": 231.89, "volume": 1000241.0}, {"date": "2026-06-18", "close": 234.2, "volume": 2310688.0}, {"date": "2026-06-22", "close": 236.34, "volume": 1073321.0}, {"date": "2026-06-23", "close": 236.41, "volume": 1322473.0}, {"date": "2026-06-24", "close": 240.02, "volume": 1149939.0}, {"date": "2026-06-25", "close": 235.41, "volume": 987243.0}, {"date": "2026-06-26", "close": 232.51, "volume": 1630820.0}, {"date": "2026-06-29", "close": 233.76, "volume": 1008847.0}, {"date": "2026-06-30", "close": 237.54, "volume": 954055.0}, {"date": "2026-07-01", "close": 237.64, "volume": 651208.0}, {"date": "2026-07-02", "close": 240.02, "volume": 507916.0}, {"date": "2026-07-06", "close": 245.22, "volume": 650791.0}, {"date": "2026-07-07", "close": 248.68, "volume": 752153.0}, {"date": "2026-07-08", "close": 243.53, "volume": 707148.0}, {"date": "2026-07-09", "close": 244.51, "volume": 475349.0}, {"date": "2026-07-10", "close": 243.11, "volume": 434970.0}, {"date": "2026-07-13", "close": 243.61, "volume": 534286.0}, {"date": "2026-07-14", "close": 241.39, "volume": 735937.0}, {"date": "2026-07-15", "close": 241.76, "volume": 755705.0}, {"date": "2026-07-16", "close": 250.99, "volume": 981064.0}, {"date": "2026-07-17", "close": 249.56, "volume": 1964364.0}, {"date": "2026-07-20", "close": 244.79, "volume": 916975.0}, {"date": "2026-07-21", "close": 236.65, "volume": 909986.0}, {"date": "2026-07-22", "close": 240.51, "volume": 601260.0}, {"date": "2026-07-23", "close": 240.1, "volume": 685425.0}, {"date": "2026-07-24", "close": 243.03, "volume": 561351.0}, {"date": "2026-07-27", "close": 242.47, "volume": 1543967.0}, {"date": "2026-07-28", "close": 253.65, "volume": 1198305.0}, {"date": "2026-07-29", "close": 294.83, "volume": 3664678.0}, {"date": "2026-07-30", "close": 297.55, "volume": 1350680.0}, {"date": "2026-07-31", "close": 293.78, "volume": 1168370.0}, {"date": "2026-08-03", "close": 304.76, "volume": 905915.0}, {"date": "2026-08-04", "close": 307.36, "volume": 1351259.0}, {"date": "2026-08-05", "close": 302.55, "volume": 1017183.0}, {"date": "2026-08-06", "close": 301.87, "volume": 730375.0}, {"date": "2026-08-07", "close": 310.89, "volume": 900213.0}], "refreshing": true}