{"ticker": "GWRE", "overview": {"cik": "1528396", "ticker": "GWRE", "name": "Guidewire Software, Inc.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "8-K", "date": "2026-10-27", "title": "Material event", "accession": "0001193125-26-432656", "price_sensitive": true}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001950047-26-010405", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0001784996-26-000105", "price_sensitive": false}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001950047-26-010396", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0001917389-26-000025", "price_sensitive": false}, {"form": "144", "date": "2026-10-20", "title": "Notice of proposed sale", "accession": "0001950047-26-010334", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001784996-26-000103", "price_sensitive": false}, {"form": "144", "date": "2026-10-19", "title": "Notice of proposed sale", "accession": "0001950047-26-010299", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001950047-26-010183", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001784996-26-000101", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001586253-26-000022", "price_sensitive": false}, {"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0001950047-26-010138", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001784996-26-000099", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001950047-26-010028", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0001784996-26-000097", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-30", "title": "Material event", "accession": "0001528396-26-000057", "price_sensitive": true}, {"form": "144", "date": "2026-09-28", "title": "Notice of proposed sale", "accession": "0001950047-26-009836", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0001586253-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0001496152-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0001805719-26-000027", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0001917389-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0001784996-26-000095", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001950047-26-009687", "price_sensitive": false}, {"form": "144", "date": "2026-09-18", "title": "Notice of proposed sale", "accession": "0001950047-26-009677", "price_sensitive": false}, {"form": "144", "date": "2026-09-18", "title": "Notice of proposed sale", "accession": "0001950047-26-009662", "price_sensitive": false}]}, "description": "Guidewire Software, Inc. trades as GWRE on the NYSE and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 30 insider filings for the company, from July 2026 to October 2026. Across those, 4 insiders disclosed 17 sales totalling $11.62M. The most recent filing on record is dated 26 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 17, "sell_sum": 11617430.0, "net": -11617430.0, "insiders": 4, "first_date": "2026-07-20", "last_date": "2026-10-26"}, "metrics": {"ticker": "GWRE", "has_prices": true, "as_of": "2026-08-07", "last": 170.53, "prev_close": 160.03, "change": 10.5, "change_pct": 0.0656126976191964, "session_volume": 1125066.0, "vwap_5": 161.82166743768207, "vwap_20": 149.89901280906474, "vwap_60": 134.16840768380078, "vwap_250": 161.8768297830364, "high_52w": 227.99, "low_52w": 102.69, "avg_volume_20": 1267762.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001917389-26-000026", "src": "INSIDERS", "ticker": "GWRE", "cik": "1528396", "company": "Guidewire Software, Inc.", "company_raw": "Guidewire Software, Inc.", "who": "John P. Mullen", "who_key": "Mullen John P", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 336942.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "President sells $337K of GWRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1917389/000191738926000026/0001917389-26-000026-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11031}, {"id": "0001784996-26-000105", "src": "INSIDERS", "ticker": "GWRE", "cik": "1528396", "company": "Guidewire Software, Inc.", "company_raw": "Guidewire Software, Inc.", "who": "Michael George Rosenbaum", "who_key": "Rosenbaum Michael George", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 224628.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO offloads $225K of GWRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1784996/000178499626000105/0001784996-26-000105-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11031}, {"id": "0001917389-26-000025", "src": "INSIDERS", "ticker": "GWRE", "cik": "1528396", "company": "Guidewire Software, Inc.", "company_raw": "Guidewire Software, Inc.", "who": "John P. Mullen", "who_key": "Mullen John P", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 999000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "President trims $999K of GWRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1917389/000191738926000025/0001917389-26-000025-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19671}, {"id": "0001784996-26-000103", "src": "INSIDERS", "ticker": "GWRE", "cik": "1528396", "company": "Guidewire Software, Inc.", "company_raw": "Guidewire Software, Inc.", "who": "Michael George Rosenbaum", "who_key": "Rosenbaum Michael George", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 201480.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO sells $201K of GWRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1784996/000178499626000103/0001784996-26-000103-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21111}, {"id": "0001784996-26-000101", "src": "INSIDERS", "ticker": "GWRE", "cik": "1528396", "company": "Guidewire Software, Inc.", "company_raw": "Guidewire Software, Inc.", "who": "Michael George Rosenbaum", "who_key": "Rosenbaum Michael George", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 202764.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO cashes out $203K of GWRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1784996/000178499626000101/0001784996-26-000101-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31191}, {"id": "0001586253-26-000022", "src": "INSIDERS", "ticker": "GWRE", "cik": "1528396", "company": "Guidewire Software, Inc.", "company_raw": "Guidewire Software, Inc.", "who": "James Winston King", "who_key": "King James Winston", "role": "Chief Admin Officer, Gen Couns", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1543416.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Top exec sells $1.5M of GWRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1586253/000158625326000022/0001586253-26-000022-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35511}, {"id": "0001784996-26-000084", "src": "INSIDERS", "ticker": "GWRE", "cik": "1528396", "company": "Guidewire Software, Inc.", "company_raw": "Guidewire Software, Inc.", "who": "Michael George Rosenbaum", "who_key": "Rosenbaum Michael George", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 192624.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The corner office trims GWRE: $193K", "source_url": "https://www.sec.gov/Archives/edgar/data/1784996/000178499626000084/0001784996-26-000084-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80151}, {"id": "0001784996-26-000080", "src": "INSIDERS", "ticker": "GWRE", "cik": "1528396", "company": "Guidewire Software, Inc.", "company_raw": "Guidewire Software, Inc.", "who": "Michael George Rosenbaum", "who_key": "Rosenbaum Michael George", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 245328.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The corner office trims GWRE: $245K", "source_url": "https://www.sec.gov/Archives/edgar/data/1784996/000178499626000080/0001784996-26-000080-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91671}, {"id": "0001496152-26-000010", "src": "INSIDERS", "ticker": "GWRE", "cik": "1528396", "company": "Guidewire Software, Inc.", "company_raw": "Guidewire Software, Inc.", "who": "David Franklin Peterson", "who_key": "Peterson David Franklin", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 500000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Top exec sells $500K of GWRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1528396/000149615226000010/0001496152-26-000010-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97431}, {"id": "0001917389-26-000012", "src": "INSIDERS", "ticker": "GWRE", "cik": "1528396", "company": "Guidewire Software, Inc.", "company_raw": "Guidewire Software, Inc.", "who": "John P. Mullen", "who_key": "Mullen John P", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3336228.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "$3.3M sale: The president lightens up on GWRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1917389/000191738926000012/0001917389-26-000012-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100311}, {"id": "0001784996-26-000078", "src": "INSIDERS", "ticker": "GWRE", "cik": "1528396", "company": "Guidewire Software, Inc.", "company_raw": "Guidewire Software, Inc.", "who": "Michael George Rosenbaum", "who_key": "Rosenbaum Michael George", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 225384.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO cashes out $225K of GWRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1784996/000178499626000078/0001784996-26-000078-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101751}, {"id": "0001917389-26-000010", "src": "INSIDERS", "ticker": "GWRE", "cik": "1528396", "company": "Guidewire Software, Inc.", "company_raw": "Guidewire Software, Inc.", "who": "John P. Mullen", "who_key": "Mullen John P", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2664000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The president cashes out $2.7M of GWRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1917389/000191738926000010/0001917389-26-000010-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108951}, {"id": "0001784996-26-000076", "src": "INSIDERS", "ticker": "GWRE", "cik": "1528396", "company": "Guidewire Software, Inc.", "company_raw": "Guidewire Software, Inc.", "who": "Michael George Rosenbaum", "who_key": "Rosenbaum Michael George", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 207456.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "The corner office trims GWRE: $207K", "source_url": "https://www.sec.gov/Archives/edgar/data/1784996/000178499626000076/0001784996-26-000076-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111831}, {"id": "0002144890-26-000006", "src": "INSIDERS", "ticker": "GWRE", "cik": "1528396", "company": "Guidewire Software, Inc.", "company_raw": "Guidewire Software, Inc.", "who": "Karl Alexander Vollert", "who_key": "Vollert Karl Alexander", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Director files routine paperwork on GWRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2144890/000214489026000006/0002144890-26-000006-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119031}, {"id": "0001784996-26-000074", "src": "INSIDERS", "ticker": "GWRE", "cik": "1528396", "company": "Guidewire Software, Inc.", "company_raw": "Guidewire Software, Inc.", "who": "Michael George Rosenbaum", "who_key": "Rosenbaum Michael George", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 203400.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "GWRE's CEO lightens up \u2014 $203K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1784996/000178499626000074/0001784996-26-000074-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121911}, {"id": "0001784996-26-000072", "src": "INSIDERS", "ticker": "GWRE", "cik": "1528396", "company": "Guidewire Software, Inc.", "company_raw": "Guidewire Software, Inc.", "who": "Michael George Rosenbaum", "who_key": "Rosenbaum Michael George", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 187103.99999999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "GWRE's CEO lightens up \u2014 $187K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1784996/000178499626000072/0001784996-26-000072-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131991}, {"id": "0001784996-26-000070", "src": "INSIDERS", "ticker": "GWRE", "cik": "1528396", "company": "Guidewire Software, Inc.", "company_raw": "Guidewire Software, Inc.", "who": "Michael George Rosenbaum", "who_key": "Rosenbaum Michael George", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 170772.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO offloads $171K of GWRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1528396/000178499626000070/0001784996-26-000070-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142071}, {"id": "0001784996-26-000068", "src": "INSIDERS", "ticker": "GWRE", "cik": "1528396", "company": "Guidewire Software, Inc.", "company_raw": "Guidewire Software, Inc.", "who": "Michael George Rosenbaum", "who_key": "Rosenbaum Michael George", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 176903.99999999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "CEO offloads $177K of GWRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1528396/000178499626000068/0001784996-26-000068-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152151}, {"id": "13DG-0001017918-26-000051", "src": "13DG", "ticker": "GWRE", "cik": "1528396", "company": "Guidewire Software, Inc.", "company_raw": "Guidewire Software, Inc.", "who": "Bamco Inc /NY/", "who_key": "BAMCO INC /NY/", "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": "Services-Prepackaged Software", "country": "United States", "headline": "BAMCO INC /NY/ moves to a 9.62% passive stake in GWRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1017918/0001017918-26-000051-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-06-30", "mins": 180951}, {"id": "13DG-0001017918-26-000036", "src": "13DG", "ticker": "GWRE", "cik": "1528396", "company": "Guidewire Software, Inc.", "company_raw": "Guidewire Software, Inc.", "who": "Bamco Inc /NY/", "who_key": "BAMCO INC /NY/", "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": "Services-Prepackaged Software", "country": "United States", "headline": "BAMCO INC /NY/ moves to a 6.94% passive stake in GWRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1017918/0001017918-26-000036-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "13DG-0001985479-26-000013", "src": "13DG", "ticker": "GWRE", "cik": "1528396", "company": "Guidewire Software, Inc.", "company_raw": "Guidewire Software, Inc.", "who": "Guidewire Software, Inc.", "who_key": "Guidewire Software, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Guidewire Software, Inc. moves to a 9% passive stake in GWRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1528396/0001985479-26-000013-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "13DG-0000912938-26-000616", "src": "13DG", "ticker": "GWRE", "cik": "1528396", "company": "Guidewire Software, Inc.", "company_raw": "Guidewire Software, Inc.", "who": "Guidewire Software, Inc.", "who_key": "Guidewire Software, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Guidewire Software, Inc. moves to a 3.5% passive stake in GWRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1528396/0000912938-26-000616-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248631}, {"id": "13DG-0002100119-26-000627", "src": "13DG", "ticker": "GWRE", "cik": "1528396", "company": "Guidewire Software, Inc.", "company_raw": "Guidewire Software, Inc.", "who": "Guidewire Software, Inc.", "who_key": "Guidewire Software, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Guidewire Software, Inc. takes a 5.3% passive stake in GWRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1528396/0002100119-26-000627-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268791}, {"id": "13DG-0002100121-26-000354", "src": "13DG", "ticker": "GWRE", "cik": "1528396", "company": "Guidewire Software, Inc.", "company_raw": "Guidewire Software, Inc.", "who": "Guidewire Software, Inc.", "who_key": "Guidewire Software, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Guidewire Software, Inc. crosses 5% of GWRE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1528396/0002100121-26-000354-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270231}, {"id": "13DG-0000102909-26-001464", "src": "13DG", "ticker": "GWRE", "cik": "1528396", "company": "Guidewire Software, Inc.", "company_raw": "Guidewire Software, Inc.", "who": "Guidewire Software, Inc.", "who_key": "Guidewire Software, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Guidewire Software, Inc. adjusts its stake in GWRE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1528396/0000102909-26-001464-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}, {"id": "HOUSE-2025-20030932-T62", "src": "CONGRESS", "ticker": "GWRE", "cik": "", "company": "Guidewire Software, Inc.", "company_raw": "Schwab Brokerage Account 924\nSP Guidewire Software, Inc. Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain offloads GWRE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf", "trade_date": "2025-08-13", "timestamp": "2025-08-13", "mins": 643191}, {"id": "HOUSE-2025-20030932-T61", "src": "CONGRESS", "ticker": "GWRE", "cik": "", "company": "Guidewire Software, Inc.", "company_raw": "Schwab Brokerage Account 924\nSP Guidewire Software, Inc. Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain files a buy in GWRE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf", "trade_date": "2025-08-04", "timestamp": "2025-08-04", "mins": 656151}, {"id": "HOUSE-2025-20030891-T286", "src": "CONGRESS", "ticker": "GWRE", "cik": "", "company": "Guidewire Software, Inc.", "company_raw": "Schwab Brokerage Account 924\nSP Guidewire Software, Inc. Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain offloads GWRE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-24", "timestamp": "2025-06-24", "mins": 715191}, {"id": "HOUSE-2025-20030891-T285", "src": "CONGRESS", "ticker": "GWRE", "cik": "", "company": "Guidewire Software, Inc.", "company_raw": "Schwab Brokerage Account 924\nSP Guidewire Software, Inc. Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain files a buy in GWRE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725271}, {"id": "HOUSE-2025-20030546-T4", "src": "CONGRESS", "ticker": "GWRE", "cik": "", "company": "Guidewire Software, Inc.", "company_raw": "JP Morgan Brokerage Account #2\nGuidewire Software, Inc. Common\nStock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "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: Hon. Rob Bresnahan sells GWRE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030546.pdf", "trade_date": "2025-05-23", "timestamp": "2025-05-23", "mins": 761271}], "recent_buys": [], "institutional": [{"id": "13DG-0001017918-26-000051", "src": "13DG", "ticker": "GWRE", "cik": "1528396", "company": "Guidewire Software, Inc.", "company_raw": "Guidewire Software, Inc.", "who": "Bamco Inc /NY/", "who_key": "BAMCO INC /NY/", "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": "Services-Prepackaged Software", "country": "United States", "headline": "BAMCO INC /NY/ moves to a 9.62% passive stake in GWRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1017918/0001017918-26-000051-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-06-30", "mins": 180951}, {"id": "13DG-0001017918-26-000036", "src": "13DG", "ticker": "GWRE", "cik": "1528396", "company": "Guidewire Software, Inc.", "company_raw": "Guidewire Software, Inc.", "who": "Bamco Inc /NY/", "who_key": "BAMCO INC /NY/", "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": "Services-Prepackaged Software", "country": "United States", "headline": "BAMCO INC /NY/ moves to a 6.94% passive stake in GWRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1017918/0001017918-26-000036-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "13DG-0001985479-26-000013", "src": "13DG", "ticker": "GWRE", "cik": "1528396", "company": "Guidewire Software, Inc.", "company_raw": "Guidewire Software, Inc.", "who": "Guidewire Software, Inc.", "who_key": "Guidewire Software, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Guidewire Software, Inc. moves to a 9% passive stake in GWRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1528396/0001985479-26-000013-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "13DG-0000912938-26-000616", "src": "13DG", "ticker": "GWRE", "cik": "1528396", "company": "Guidewire Software, Inc.", "company_raw": "Guidewire Software, Inc.", "who": "Guidewire Software, Inc.", "who_key": "Guidewire Software, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Guidewire Software, Inc. moves to a 3.5% passive stake in GWRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1528396/0000912938-26-000616-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248631}, {"id": "13DG-0002100119-26-000627", "src": "13DG", "ticker": "GWRE", "cik": "1528396", "company": "Guidewire Software, Inc.", "company_raw": "Guidewire Software, Inc.", "who": "Guidewire Software, Inc.", "who_key": "Guidewire Software, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Guidewire Software, Inc. takes a 5.3% passive stake in GWRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1528396/0002100119-26-000627-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268791}, {"id": "13DG-0002100121-26-000354", "src": "13DG", "ticker": "GWRE", "cik": "1528396", "company": "Guidewire Software, Inc.", "company_raw": "Guidewire Software, Inc.", "who": "Guidewire Software, Inc.", "who_key": "Guidewire Software, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Guidewire Software, Inc. crosses 5% of GWRE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1528396/0002100121-26-000354-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270231}, {"id": "13DG-0000102909-26-001464", "src": "13DG", "ticker": "GWRE", "cik": "1528396", "company": "Guidewire Software, Inc.", "company_raw": "Guidewire Software, Inc.", "who": "Guidewire Software, Inc.", "who_key": "Guidewire Software, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Guidewire Software, Inc. adjusts its stake in GWRE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1528396/0000102909-26-001464-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}], "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": "Guidewire Software, Inc. Common Stock", "new_value": "Guidewire Software, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001528396", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001528396", "applied": 1, "detected_at": "2026-10-25T02:43:58.570248"}]}, "key_people": [{"who": "John P. Mullen", "who_key": "Mullen John P", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 7336170.0, "net": -7336170.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 336942.0, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1917389/000191738926000026/0001917389-26-000026-index.htm"}, {"action": "SELL", "amount": 999000.0, "date": "2026-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1917389/000191738926000025/0001917389-26-000025-index.htm"}, {"action": "SELL", "amount": 3336228.0, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1917389/000191738926000012/0001917389-26-000012-index.htm"}, {"action": "SELL", "amount": 2664000.0, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1917389/000191738926000010/0001917389-26-000010-index.htm"}], "latest": {"action": "SELL", "amount": 336942.0, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1917389/000191738926000026/0001917389-26-000026-index.htm"}}, {"who": "Michael George Rosenbaum", "who_key": "Rosenbaum Michael George", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 2237844.0, "net": -2237844.0, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 224628.0, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784996/000178499626000105/0001784996-26-000105-index.htm"}, {"action": "SELL", "amount": 201480.0, "date": "2026-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784996/000178499626000103/0001784996-26-000103-index.htm"}, {"action": "SELL", "amount": 202764.0, "date": "2026-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784996/000178499626000101/0001784996-26-000101-index.htm"}, {"action": "SELL", "amount": 192624.0, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784996/000178499626000084/0001784996-26-000084-index.htm"}, {"action": "SELL", "amount": 245328.0, "date": "2026-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784996/000178499626000080/0001784996-26-000080-index.htm"}, {"action": "SELL", "amount": 225384.0, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784996/000178499626000078/0001784996-26-000078-index.htm"}, {"action": "SELL", "amount": 207456.0, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784996/000178499626000076/0001784996-26-000076-index.htm"}, {"action": "SELL", "amount": 203400.0, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784996/000178499626000074/0001784996-26-000074-index.htm"}, {"action": "SELL", "amount": 187103.99999999997, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784996/000178499626000072/0001784996-26-000072-index.htm"}, {"action": "SELL", "amount": 170772.0, "date": "2026-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528396/000178499626000070/0001784996-26-000070-index.htm"}, {"action": "SELL", "amount": 176903.99999999997, "date": "2026-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528396/000178499626000068/0001784996-26-000068-index.htm"}], "latest": {"action": "SELL", "amount": 224628.0, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1784996/000178499626000105/0001784996-26-000105-index.htm"}}, {"who": "James Winston King", "who_key": "King James Winston", "role": "Chief Admin Officer, Gen Couns", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1543416.0, "net": -1543416.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1543416.0, "date": "2026-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1586253/000158625326000022/0001586253-26-000022-index.htm"}], "latest": {"action": "SELL", "amount": 1543416.0, "date": "2026-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1586253/000158625326000022/0001586253-26-000022-index.htm"}}, {"who": "David Franklin Peterson", "who_key": "Peterson David Franklin", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 500000.0, "net": -500000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 500000.0, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528396/000149615226000010/0001496152-26-000010-index.htm"}], "latest": {"action": "SELL", "amount": 500000.0, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528396/000149615226000010/0001496152-26-000010-index.htm"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-08-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-08-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-06-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-08-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}}, {"who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-05-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030546.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-05-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030546.pdf"}}], "activity": [{"date": "2026-08-10", "net": -203400.0}, {"date": "2026-08-17", "net": -207456.0}, {"date": "2026-08-19", "net": -2664000.0}, {"date": "2026-08-24", "net": -225384.0}, {"date": "2026-08-25", "net": -3336228.0}, {"date": "2026-08-27", "net": -500000.0}, {"date": "2026-08-31", "net": -245328.0}, {"date": "2026-09-08", "net": -192624.0}, {"date": "2026-10-09", "net": -1543416.0}, {"date": "2026-10-12", "net": -202764.0}, {"date": "2026-10-19", "net": -201480.0}, {"date": "2026-10-20", "net": -999000.0}, {"date": "2026-10-26", "net": -561570.0}], "announcements": [{"form": "8-K", "date": "2026-10-27", "title": "Material event", "accession": "0001193125-26-432656", "price_sensitive": true}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001950047-26-010405", "price_sensitive": false}, {"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0001784996-26-000105", "price_sensitive": false}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001950047-26-010396", "price_sensitive": false}, {"form": "4", "date": "2026-10-20", "title": "FORM 4", "accession": "0001917389-26-000025", "price_sensitive": false}, {"form": "144", "date": "2026-10-20", "title": "Notice of proposed sale", "accession": "0001950047-26-010334", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001784996-26-000103", "price_sensitive": false}, {"form": "144", "date": "2026-10-19", "title": "Notice of proposed sale", "accession": "0001950047-26-010299", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001950047-26-010183", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001784996-26-000101", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001586253-26-000022", "price_sensitive": false}, {"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0001950047-26-010138", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001784996-26-000099", "price_sensitive": false}, {"form": "144", "date": "2026-10-05", "title": "Notice of proposed sale", "accession": "0001950047-26-010028", "price_sensitive": false}, {"form": "4", "date": "2026-09-30", "title": "FORM 4", "accession": "0001784996-26-000097", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-30", "title": "Material event", "accession": "0001528396-26-000057", "price_sensitive": true}, {"form": "144", "date": "2026-09-28", "title": "Notice of proposed sale", "accession": "0001950047-26-009836", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0001586253-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0001496152-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0001805719-26-000027", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0001917389-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0001784996-26-000095", "price_sensitive": false}, {"form": "144", "date": "2026-09-21", "title": "Notice of proposed sale", "accession": "0001950047-26-009687", "price_sensitive": false}, {"form": "144", "date": "2026-09-18", "title": "Notice of proposed sale", "accession": "0001950047-26-009677", "price_sensitive": false}, {"form": "144", "date": "2026-09-18", "title": "Notice of proposed sale", "accession": "0001950047-26-009662", "price_sensitive": false}], "performance": {"ticker": "GWRE", "has_prices": true, "summary": {"n": 2, "avg": -0.27956006804104083, "win_rate": 0.0, "best": -0.24607630752906848, "worst": -0.3130438285530132, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-08-04", "score": 0.0, "ref_price": 226.19, "return": -0.24607630752906848}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 248.24, "return": -0.3130438285530132}]}, "price_series": [{"date": "2016-08-08", "close": 61.11, "volume": 175657.0}, {"date": "2016-08-09", "close": 61.38, "volume": 134872.0}, {"date": "2016-08-10", "close": 61.39, "volume": 138452.0}, {"date": "2016-08-11", "close": 61.83, "volume": 99481.0}, {"date": "2016-08-12", "close": 61.81, "volume": 114164.0}, {"date": "2016-08-15", "close": 61.87, "volume": 340636.0}, {"date": "2016-08-16", "close": 60.91, "volume": 270137.0}, {"date": "2016-08-17", "close": 60.51, "volume": 176810.0}, {"date": "2016-08-18", "close": 61.48, "volume": 334052.0}, {"date": "2016-08-19", "close": 62.22, "volume": 395812.0}, {"date": "2016-08-22", "close": 61.82, "volume": 294227.0}, {"date": "2016-08-23", "close": 62.66, "volume": 229354.0}, {"date": "2016-08-24", "close": 62.34, "volume": 169582.0}, {"date": "2016-08-25", "close": 62.84, "volume": 194055.0}, {"date": "2016-08-26", "close": 62.58, "volume": 153444.0}, {"date": "2016-08-29", "close": 62.85, "volume": 195028.0}, {"date": "2016-08-30", "close": 62.23, "volume": 289683.0}, {"date": "2016-08-31", "close": 61.53, "volume": 559700.0}, {"date": "2016-09-01", "close": 61.9, "volume": 424595.0}, {"date": "2016-09-02", "close": 63.01, "volume": 364003.0}, {"date": "2016-09-06", "close": 63.52, "volume": 427728.0}, {"date": "2016-09-07", "close": 63.9, "volume": 1114766.0}, {"date": "2016-09-08", "close": 62.59, "volume": 1495651.0}, {"date": "2016-09-09", "close": 61.42, "volume": 651434.0}, {"date": "2016-09-12", "close": 62.12, "volume": 392014.0}, {"date": "2016-09-13", "close": 60.88, "volume": 320041.0}, {"date": "2016-09-14", "close": 60.93, "volume": 259672.0}, {"date": "2016-09-15", "close": 61.17, "volume": 230312.0}, {"date": "2016-09-16", "close": 59.88, "volume": 851412.0}, {"date": "2016-09-19", "close": 58.86, "volume": 667049.0}, {"date": "2016-09-20", "close": 58.0, "volume": 505424.0}, {"date": "2016-09-21", "close": 58.09, "volume": 393850.0}, {"date": "2016-09-22", "close": 59.5, "volume": 1164224.0}, {"date": "2016-09-23", "close": 59.65, "volume": 599957.0}, {"date": "2016-09-26", "close": 59.42, "volume": 527219.0}, {"date": "2016-09-27", "close": 60.06, "volume": 526772.0}, {"date": "2016-09-28", "close": 60.08, "volume": 336923.0}, {"date": "2016-09-29", "close": 60.02, "volume": 443901.0}, {"date": "2016-09-30", "close": 59.98, "volume": 586271.0}, {"date": "2016-10-03", "close": 60.27, "volume": 500922.0}, {"date": "2016-10-04", "close": 60.38, "volume": 536546.0}, {"date": "2016-10-05", "close": 60.01, "volume": 733932.0}, {"date": "2016-10-06", "close": 59.61, "volume": 472333.0}, {"date": "2016-10-07", "close": 59.71, "volume": 393408.0}, {"date": "2016-10-10", "close": 60.31, "volume": 226365.0}, {"date": "2016-10-11", "close": 58.49, "volume": 292053.0}, {"date": "2016-10-12", "close": 58.56, "volume": 276638.0}, {"date": "2016-10-13", "close": 58.38, "volume": 351165.0}, {"date": "2016-10-14", "close": 58.34, "volume": 288699.0}, {"date": "2016-10-17", "close": 57.87, "volume": 233360.0}, {"date": "2016-10-18", "close": 58.25, "volume": 270593.0}, {"date": "2016-10-19", "close": 58.12, "volume": 344031.0}, {"date": "2016-10-20", "close": 58.05, "volume": 381141.0}, {"date": "2016-10-21", "close": 57.77, "volume": 234018.0}, {"date": "2016-10-24", "close": 58.34, "volume": 173124.0}, {"date": "2016-10-25", "close": 57.95, "volume": 471654.0}, {"date": "2016-10-26", "close": 58.1, "volume": 365481.0}, {"date": "2016-10-27", "close": 57.53, "volume": 390240.0}, {"date": "2016-10-28", "close": 57.98, "volume": 257023.0}, {"date": "2016-10-31", "close": 57.45, "volume": 285156.0}, {"date": "2016-11-01", "close": 57.96, "volume": 478000.0}, {"date": "2016-11-02", "close": 55.72, "volume": 694273.0}, {"date": "2016-11-03", "close": 56.34, "volume": 283020.0}, {"date": "2016-11-04", "close": 56.83, "volume": 332753.0}, {"date": "2016-11-07", "close": 58.1, "volume": 346754.0}, {"date": "2016-11-08", "close": 58.66, "volume": 295167.0}, {"date": "2016-11-09", "close": 58.92, "volume": 245411.0}, {"date": "2016-11-10", "close": 57.75, "volume": 308743.0}, {"date": "2016-11-11", "close": 58.75, "volume": 309527.0}, {"date": "2016-11-14", "close": 55.95, "volume": 563784.0}, {"date": "2016-11-15", "close": 55.96, "volume": 449830.0}, {"date": "2016-11-16", "close": 56.28, "volume": 240874.0}, {"date": "2016-11-17", "close": 57.4, "volume": 299857.0}, {"date": "2016-11-18", "close": 56.68, "volume": 275673.0}, {"date": "2016-11-21", "close": 57.47, "volume": 231950.0}, {"date": "2016-11-22", "close": 57.23, "volume": 371681.0}, {"date": "2016-11-23", "close": 58.3, "volume": 367788.0}, {"date": "2016-11-25", "close": 58.66, "volume": 143119.0}, {"date": "2016-11-28", "close": 58.37, "volume": 253897.0}, {"date": "2016-11-29", "close": 57.55, "volume": 513955.0}, {"date": "2016-11-30", "close": 55.71, "volume": 1835729.0}, {"date": "2016-12-01", "close": 53.9, "volume": 784300.0}, {"date": "2016-12-02", "close": 52.36, "volume": 1016848.0}, {"date": "2016-12-05", "close": 53.27, "volume": 543247.0}, {"date": "2016-12-06", "close": 52.67, "volume": 408513.0}, {"date": "2016-12-07", "close": 52.87, "volume": 369210.0}, {"date": "2016-12-08", "close": 54.7, "volume": 589520.0}, {"date": "2016-12-09", "close": 53.99, "volume": 407472.0}, {"date": "2016-12-12", "close": 54.02, "volume": 412637.0}, {"date": "2016-12-13", "close": 53.29, "volume": 449651.0}, {"date": "2016-12-14", "close": 52.44, "volume": 254002.0}, {"date": "2016-12-15", "close": 52.77, "volume": 398985.0}, {"date": "2016-12-16", "close": 52.43, "volume": 568305.0}, {"date": "2016-12-19", "close": 52.36, "volume": 510899.0}, {"date": "2016-12-20", "close": 51.33, "volume": 908050.0}, {"date": "2016-12-21", "close": 51.35, "volume": 302771.0}, {"date": "2016-12-22", "close": 50.43, "volume": 447660.0}, {"date": "2016-12-23", "close": 50.59, "volume": 203468.0}, {"date": "2016-12-27", "close": 51.15, "volume": 510255.0}, {"date": "2016-12-28", "close": 50.31, "volume": 304428.0}, {"date": "2016-12-29", "close": 49.99, "volume": 203409.0}, {"date": "2016-12-30", "close": 49.33, "volume": 337787.0}, {"date": "2017-01-03", "close": 50.99, "volume": 532486.0}, {"date": "2017-01-04", "close": 51.98, "volume": 699620.0}, {"date": "2017-01-05", "close": 51.18, "volume": 372727.0}, {"date": "2017-01-06", "close": 51.37, "volume": 319856.0}, {"date": "2017-01-09", "close": 51.27, "volume": 264308.0}, {"date": "2017-01-10", "close": 50.93, "volume": 291398.0}, {"date": "2017-01-11", "close": 51.83, "volume": 263525.0}, {"date": "2017-01-12", "close": 52.43, "volume": 294988.0}, {"date": "2017-01-13", "close": 53.67, "volume": 490836.0}, {"date": "2017-01-17", "close": 52.9, "volume": 471020.0}, {"date": "2017-01-18", "close": 53.07, "volume": 381579.0}, {"date": "2017-01-19", "close": 52.29, "volume": 236472.0}, {"date": "2017-01-20", "close": 52.96, "volume": 367447.0}, {"date": "2017-01-23", "close": 52.43, "volume": 256851.0}, {"date": "2017-01-24", "close": 52.75, "volume": 291115.0}, {"date": "2017-01-25", "close": 53.16, "volume": 208813.0}, {"date": "2017-01-26", "close": 52.67, "volume": 541186.0}, {"date": "2017-01-27", "close": 52.89, "volume": 193226.0}, {"date": "2017-01-30", "close": 52.42, "volume": 230153.0}, {"date": "2017-01-31", "close": 52.33, "volume": 489113.0}, {"date": "2017-02-01", "close": 52.31, "volume": 595407.0}, {"date": "2017-02-02", "close": 52.44, "volume": 381204.0}, {"date": "2017-02-03", "close": 54.1, "volume": 278962.0}, {"date": "2017-02-06", "close": 53.72, "volume": 225494.0}, {"date": "2017-02-07", "close": 53.8, "volume": 484945.0}, {"date": "2017-02-08", "close": 53.4, "volume": 179394.0}, {"date": "2017-02-09", "close": 54.09, "volume": 139694.0}, {"date": "2017-02-10", "close": 54.57, "volume": 217885.0}, {"date": "2017-02-13", "close": 54.71, "volume": 218601.0}, {"date": "2017-02-14", "close": 55.09, "volume": 411571.0}, {"date": "2017-02-15", "close": 56.18, "volume": 497130.0}, {"date": "2017-02-16", "close": 55.73, "volume": 286230.0}, {"date": "2017-02-17", "close": 55.81, "volume": 204798.0}, {"date": "2017-02-21", "close": 56.14, "volume": 282038.0}, {"date": "2017-02-22", "close": 55.66, "volume": 319996.0}, {"date": "2017-02-23", "close": 55.27, "volume": 290247.0}, {"date": "2017-02-24", "close": 56.03, "volume": 391647.0}, {"date": "2017-02-27", "close": 55.84, "volume": 510210.0}, {"date": "2017-02-28", "close": 54.64, "volume": 564466.0}, {"date": "2017-03-01", "close": 55.6, "volume": 541820.0}, {"date": "2017-03-02", "close": 55.52, "volume": 389677.0}, {"date": "2017-03-03", "close": 57.45, "volume": 948820.0}, {"date": "2017-03-06", "close": 57.09, "volume": 448549.0}, {"date": "2017-03-07", "close": 57.11, "volume": 442616.0}, {"date": "2017-03-08", "close": 57.79, "volume": 389472.0}, {"date": "2017-03-09", "close": 57.67, "volume": 340342.0}, {"date": "2017-03-10", "close": 57.78, "volume": 206754.0}, {"date": "2017-03-13", "close": 57.54, "volume": 286683.0}, {"date": "2017-03-14", "close": 57.32, "volume": 329172.0}, {"date": "2017-03-15", "close": 57.69, "volume": 437470.0}, {"date": "2017-03-16", "close": 57.88, "volume": 252313.0}, {"date": "2017-03-17", "close": 56.95, "volume": 879088.0}, {"date": "2017-03-20", "close": 56.94, "volume": 326807.0}, {"date": "2017-03-21", "close": 55.57, "volume": 543543.0}, {"date": "2017-03-22", "close": 55.38, "volume": 497030.0}, {"date": "2017-03-23", "close": 55.56, "volume": 392156.0}, {"date": "2017-03-24", "close": 55.47, "volume": 291548.0}, {"date": "2017-03-27", "close": 56.29, "volume": 413614.0}, {"date": "2017-03-28", "close": 56.57, "volume": 365400.0}, {"date": "2017-03-29", "close": 56.77, "volume": 169773.0}, {"date": "2017-03-30", "close": 56.28, "volume": 194872.0}, {"date": "2017-03-31", "close": 56.33, "volume": 337698.0}, {"date": "2017-04-03", "close": 55.6, "volume": 336574.0}, {"date": "2017-04-04", "close": 58.92, "volume": 753567.0}, {"date": "2017-04-05", "close": 58.17, "volume": 428870.0}, {"date": "2017-04-06", "close": 58.54, "volume": 253316.0}, {"date": "2017-04-07", "close": 59.08, "volume": 371515.0}, {"date": "2017-04-10", "close": 59.02, "volume": 370876.0}, {"date": "2017-04-11", "close": 59.06, "volume": 292983.0}, {"date": "2017-04-12", "close": 58.66, "volume": 224659.0}, {"date": "2017-04-13", "close": 58.42, "volume": 296988.0}, {"date": "2017-04-17", "close": 58.65, "volume": 289695.0}, {"date": "2017-04-18", "close": 58.8, "volume": 222324.0}, {"date": "2017-04-19", "close": 59.11, "volume": 380666.0}, {"date": "2017-04-20", "close": 59.77, "volume": 276921.0}, {"date": "2017-04-21", "close": 59.91, "volume": 322694.0}, {"date": "2017-04-24", "close": 60.5, "volume": 295353.0}, {"date": "2017-04-25", "close": 61.35, "volume": 496846.0}, {"date": "2017-04-26", "close": 61.56, "volume": 414426.0}, {"date": "2017-04-27", "close": 61.72, "volume": 450336.0}, {"date": "2017-04-28", "close": 61.49, "volume": 338147.0}, {"date": "2017-05-01", "close": 60.87, "volume": 364152.0}, {"date": "2017-05-02", "close": 60.7, "volume": 471411.0}, {"date": "2017-05-03", "close": 60.5, "volume": 227637.0}, {"date": "2017-05-04", "close": 61.14, "volume": 255515.0}, {"date": "2017-05-05", "close": 61.49, "volume": 252666.0}, {"date": "2017-05-08", "close": 61.34, "volume": 179837.0}, {"date": "2017-05-09", "close": 61.01, "volume": 650587.0}, {"date": "2017-05-10", "close": 61.03, "volume": 227002.0}, {"date": "2017-05-11", "close": 61.07, "volume": 217626.0}, {"date": "2017-05-12", "close": 61.0, "volume": 275412.0}, {"date": "2017-05-15", "close": 62.94, "volume": 252694.0}, {"date": "2017-05-16", "close": 62.63, "volume": 390669.0}, {"date": "2017-05-17", "close": 60.66, "volume": 347406.0}, {"date": "2017-05-18", "close": 60.84, "volume": 314997.0}, {"date": "2017-05-19", "close": 62.04, "volume": 517470.0}, {"date": "2017-05-22", "close": 63.48, "volume": 418004.0}, {"date": "2017-05-23", "close": 63.67, "volume": 438536.0}, {"date": "2017-05-24", "close": 64.79, "volume": 389924.0}, {"date": "2017-05-25", "close": 66.23, "volume": 481531.0}, {"date": "2017-05-26", "close": 67.73, "volume": 710211.0}, {"date": "2017-05-30", "close": 66.5, "volume": 1007931.0}, {"date": "2017-05-31", "close": 66.42, "volume": 386869.0}, {"date": "2017-06-01", "close": 68.24, "volume": 664989.0}, {"date": "2017-06-02", "close": 69.33, "volume": 1244554.0}, {"date": "2017-06-05", "close": 70.16, "volume": 712577.0}, {"date": "2017-06-06", "close": 69.34, "volume": 861988.0}, {"date": "2017-06-07", "close": 69.46, "volume": 321869.0}, {"date": "2017-06-08", "close": 69.44, "volume": 262162.0}, {"date": "2017-06-09", "close": 66.5, "volume": 463582.0}, {"date": "2017-06-12", "close": 66.31, "volume": 674576.0}, {"date": "2017-06-13", "close": 67.5, "volume": 622122.0}, {"date": "2017-06-14", "close": 67.37, "volume": 464219.0}, {"date": "2017-06-15", "close": 67.39, "volume": 253112.0}, {"date": "2017-06-16", "close": 67.24, "volume": 387243.0}, {"date": "2017-06-19", "close": 67.65, "volume": 597618.0}, {"date": "2017-06-20", "close": 66.55, "volume": 588819.0}, {"date": "2017-06-21", "close": 68.05, "volume": 434924.0}, {"date": "2017-06-22", "close": 68.54, "volume": 353789.0}, {"date": "2017-06-23", "close": 69.6, "volume": 1207499.0}, {"date": "2017-06-26", "close": 69.04, "volume": 244874.0}, {"date": "2017-06-27", "close": 68.02, "volume": 366521.0}, {"date": "2017-06-28", "close": 69.27, "volume": 268726.0}, {"date": "2017-06-29", "close": 68.7, "volume": 1185002.0}, {"date": "2017-06-30", "close": 68.71, "volume": 287019.0}, {"date": "2017-07-03", "close": 68.25, "volume": 143158.0}, {"date": "2017-07-05", "close": 69.23, "volume": 383044.0}, {"date": "2017-07-06", "close": 69.62, "volume": 505082.0}, {"date": "2017-07-07", "close": 70.5, "volume": 883271.0}, {"date": "2017-07-10", "close": 69.34, "volume": 815807.0}, {"date": "2017-07-11", "close": 69.59, "volume": 338447.0}, {"date": "2017-07-12", "close": 70.63, "volume": 193763.0}, {"date": "2017-07-13", "close": 69.9, "volume": 227921.0}, {"date": "2017-07-14", "close": 70.4, "volume": 389847.0}, {"date": "2017-07-17", "close": 70.95, "volume": 549302.0}, {"date": "2017-07-18", "close": 70.59, "volume": 332250.0}, {"date": "2017-07-19", "close": 71.12, "volume": 359837.0}, {"date": "2017-07-20", "close": 71.36, "volume": 149775.0}, {"date": "2017-07-21", "close": 71.05, "volume": 166748.0}, {"date": "2017-07-24", "close": 72.13, "volume": 555970.0}, {"date": "2017-07-25", "close": 72.64, "volume": 459142.0}, {"date": "2017-07-26", "close": 72.81, "volume": 149500.0}, {"date": "2017-07-27", "close": 71.58, "volume": 416278.0}, {"date": "2017-07-28", "close": 71.92, "volume": 248830.0}, {"date": "2017-07-31", "close": 72.16, "volume": 526319.0}, {"date": "2017-08-01", "close": 72.77, "volume": 341918.0}, {"date": "2017-08-02", "close": 70.84, "volume": 437881.0}, {"date": "2017-08-03", "close": 71.29, "volume": 533222.0}, {"date": "2017-08-04", "close": 70.99, "volume": 177171.0}, {"date": "2017-08-07", "close": 70.8, "volume": 489994.0}, {"date": "2017-08-08", "close": 70.08, "volume": 262097.0}, {"date": "2017-08-09", "close": 70.22, "volume": 223201.0}, {"date": "2017-08-10", "close": 68.36, "volume": 323669.0}, {"date": "2017-08-11", "close": 68.85, "volume": 541650.0}, {"date": "2017-08-14", "close": 70.37, "volume": 436084.0}, {"date": "2017-08-15", "close": 69.82, "volume": 286570.0}, {"date": "2017-08-16", "close": 71.12, "volume": 302029.0}, {"date": "2017-08-17", "close": 70.89, "volume": 713685.0}, {"date": "2017-08-18", "close": 70.59, "volume": 389597.0}, {"date": "2017-08-21", "close": 71.23, "volume": 318133.0}, {"date": "2017-08-22", "close": 71.95, "volume": 291415.0}, {"date": "2017-08-23", "close": 71.44, "volume": 259640.0}, {"date": "2017-08-24", "close": 71.83, "volume": 181334.0}, {"date": "2017-08-25", "close": 72.31, "volume": 693716.0}, {"date": "2017-08-28", "close": 73.86, "volume": 360029.0}, {"date": "2017-08-29", "close": 74.09, "volume": 271585.0}, {"date": "2017-08-30", "close": 75.98, "volume": 414272.0}, {"date": "2017-08-31", "close": 75.71, "volume": 524730.0}, {"date": "2017-09-01", "close": 75.8, "volume": 398288.0}, {"date": "2017-09-05", "close": 75.28, "volume": 378443.0}, {"date": "2017-09-06", "close": 73.23, "volume": 980206.0}, {"date": "2017-09-07", "close": 80.06, "volume": 2031071.0}, {"date": "2017-09-08", "close": 79.81, "volume": 1182289.0}, {"date": "2017-09-11", "close": 79.71, "volume": 770799.0}, {"date": "2017-09-12", "close": 79.02, "volume": 504972.0}, {"date": "2017-09-13", "close": 78.53, "volume": 477643.0}, {"date": "2017-09-14", "close": 78.08, "volume": 559844.0}, {"date": "2017-09-15", "close": 77.64, "volume": 794683.0}, {"date": "2017-09-18", "close": 78.81, "volume": 438497.0}, {"date": "2017-09-19", "close": 77.99, "volume": 633552.0}, {"date": "2017-09-20", "close": 77.39, "volume": 436078.0}, {"date": "2017-09-21", "close": 77.16, "volume": 353841.0}, {"date": "2017-09-22", "close": 78.64, "volume": 572293.0}, {"date": "2017-09-25", "close": 77.68, "volume": 680959.0}, {"date": "2017-09-26", "close": 76.72, "volume": 443481.0}, {"date": "2017-09-27", "close": 76.75, "volume": 684382.0}, {"date": "2017-09-28", "close": 77.07, "volume": 549160.0}, {"date": "2017-09-29", "close": 77.86, "volume": 542541.0}, {"date": "2017-10-02", "close": 77.53, "volume": 640391.0}, {"date": "2017-10-03", "close": 77.62, "volume": 708119.0}, {"date": "2017-10-04", "close": 77.39, "volume": 410943.0}, {"date": "2017-10-05", "close": 77.47, "volume": 426075.0}, {"date": "2017-10-06", "close": 78.24, "volume": 550923.0}, {"date": "2017-10-09", "close": 77.7, "volume": 299781.0}, {"date": "2017-10-10", "close": 78.56, "volume": 927656.0}, {"date": "2017-10-11", "close": 79.38, "volume": 623920.0}, {"date": "2017-10-12", "close": 79.64, "volume": 457493.0}, {"date": "2017-10-13", "close": 78.3, "volume": 441669.0}, {"date": "2017-10-16", "close": 78.16, "volume": 205530.0}, {"date": "2017-10-17", "close": 77.21, "volume": 418515.0}, {"date": "2017-10-18", "close": 76.54, "volume": 638365.0}, {"date": "2017-10-19", "close": 77.39, "volume": 402046.0}, {"date": "2017-10-20", "close": 77.77, "volume": 394396.0}, {"date": "2017-10-23", "close": 78.16, "volume": 379295.0}, {"date": "2017-10-24", "close": 78.19, "volume": 227587.0}, {"date": "2017-10-25", "close": 77.38, "volume": 629426.0}, {"date": "2017-10-26", "close": 77.22, "volume": 384931.0}, {"date": "2017-10-27", "close": 77.7, "volume": 426027.0}, {"date": "2017-10-30", "close": 77.4, "volume": 333117.0}, {"date": "2017-10-31", "close": 79.98, "volume": 897693.0}, {"date": "2017-11-01", "close": 77.93, "volume": 660760.0}, {"date": "2017-11-02", "close": 80.41, "volume": 511824.0}, {"date": "2017-11-03", "close": 80.96, "volume": 637212.0}, {"date": "2017-11-06", "close": 81.54, "volume": 803673.0}, {"date": "2017-11-07", "close": 80.08, "volume": 680959.0}, {"date": "2017-11-08", "close": 80.82, "volume": 340621.0}, {"date": "2017-11-09", "close": 79.31, "volume": 708334.0}, {"date": "2017-11-10", "close": 80.31, "volume": 285776.0}, {"date": "2017-11-13", "close": 79.82, "volume": 297711.0}, {"date": "2017-11-14", "close": 79.88, "volume": 243324.0}, {"date": "2017-11-15", "close": 79.3, "volume": 336068.0}, {"date": "2017-11-16", "close": 81.18, "volume": 533438.0}, {"date": "2017-11-17", "close": 81.49, "volume": 513373.0}, {"date": "2017-11-20", "close": 81.88, "volume": 438760.0}, {"date": "2017-11-21", "close": 82.04, "volume": 625385.0}, {"date": "2017-11-22", "close": 81.88, "volume": 310429.0}, {"date": "2017-11-24", "close": 82.77, "volume": 203574.0}, {"date": "2017-11-27", "close": 81.6, "volume": 633033.0}, {"date": "2017-11-28", "close": 81.51, "volume": 759117.0}, {"date": "2017-11-29", "close": 76.96, "volume": 1508659.0}, {"date": "2017-11-30", "close": 74.39, "volume": 2379469.0}, {"date": "2017-12-01", "close": 73.15, "volume": 1383280.0}, {"date": "2017-12-04", "close": 70.47, "volume": 1625422.0}, {"date": "2017-12-05", "close": 70.45, "volume": 1049680.0}, {"date": "2017-12-06", "close": 71.32, "volume": 585730.0}, {"date": "2017-12-07", "close": 72.73, "volume": 741399.0}, {"date": "2017-12-08", "close": 72.87, "volume": 952253.0}, {"date": "2017-12-11", "close": 73.56, "volume": 789330.0}, {"date": "2017-12-12", "close": 73.61, "volume": 654239.0}, {"date": "2017-12-13", "close": 73.61, "volume": 653838.0}, {"date": "2017-12-14", "close": 73.36, "volume": 325284.0}, {"date": "2017-12-15", "close": 74.23, "volume": 477011.0}, {"date": "2017-12-18", "close": 74.34, "volume": 409562.0}, {"date": "2017-12-19", "close": 73.31, "volume": 660566.0}, {"date": "2017-12-20", "close": 73.76, "volume": 783756.0}, {"date": "2017-12-21", "close": 73.86, "volume": 804339.0}, {"date": "2017-12-22", "close": 73.51, "volume": 238572.0}, {"date": "2017-12-26", "close": 73.56, "volume": 162052.0}, {"date": "2017-12-27", "close": 73.67, "volume": 221508.0}, {"date": "2017-12-28", "close": 73.92, "volume": 267295.0}, {"date": "2017-12-29", "close": 74.26, "volume": 417159.0}, {"date": "2018-01-02", "close": 74.46, "volume": 423812.0}, {"date": "2018-01-03", "close": 75.55, "volume": 564641.0}, {"date": "2018-01-04", "close": 76.59, "volume": 620749.0}, {"date": "2018-01-05", "close": 77.04, "volume": 428138.0}, {"date": "2018-01-08", "close": 77.08, "volume": 905796.0}, {"date": "2018-01-09", "close": 77.2, "volume": 375917.0}, {"date": "2018-01-10", "close": 76.68, "volume": 438483.0}, {"date": "2018-01-11", "close": 77.31, "volume": 263795.0}, {"date": "2018-01-12", "close": 77.35, "volume": 418779.0}, {"date": "2018-01-16", "close": 75.45, "volume": 471493.0}, {"date": "2018-01-17", "close": 75.64, "volume": 565891.0}, {"date": "2018-01-18", "close": 76.68, "volume": 740019.0}, {"date": "2018-01-19", "close": 77.11, "volume": 355690.0}, {"date": "2018-01-22", "close": 77.11, "volume": 606032.0}, {"date": "2018-01-23", "close": 78.24, "volume": 368347.0}, {"date": "2018-01-24", "close": 78.3, "volume": 373795.0}, {"date": "2018-01-25", "close": 79.18, "volume": 467877.0}, {"date": "2018-01-26", "close": 80.48, "volume": 301054.0}, {"date": "2018-01-29", "close": 79.82, "volume": 502144.0}, {"date": "2018-01-30", "close": 79.45, "volume": 341989.0}, {"date": "2018-01-31", "close": 79.45, "volume": 341185.0}, {"date": "2018-02-01", "close": 78.47, "volume": 242474.0}, {"date": "2018-02-02", "close": 78.0, "volume": 399421.0}, {"date": "2018-02-05", "close": 75.77, "volume": 501602.0}, {"date": "2018-02-06", "close": 76.78, "volume": 452186.0}, {"date": "2018-02-07", "close": 76.65, "volume": 340597.0}, {"date": "2018-02-08", "close": 75.33, "volume": 1467737.0}, {"date": "2018-02-09", "close": 75.27, "volume": 661275.0}, {"date": "2018-02-12", "close": 77.59, "volume": 527393.0}, {"date": "2018-02-13", "close": 77.26, "volume": 357418.0}, {"date": "2018-02-14", "close": 79.67, "volume": 395311.0}, {"date": "2018-02-15", "close": 81.98, "volume": 586873.0}, {"date": "2018-02-16", "close": 81.88, "volume": 330186.0}, {"date": "2018-02-20", "close": 82.55, "volume": 522105.0}, {"date": "2018-02-21", "close": 81.58, "volume": 480196.0}, {"date": "2018-02-22", "close": 79.89, "volume": 390121.0}, {"date": "2018-02-23", "close": 81.18, "volume": 258080.0}, {"date": "2018-02-26", "close": 82.6, "volume": 268139.0}, {"date": "2018-02-27", "close": 81.76, "volume": 477039.0}, {"date": "2018-02-28", "close": 80.32, "volume": 480710.0}, {"date": "2018-03-01", "close": 81.03, "volume": 774010.0}, {"date": "2018-03-02", "close": 82.97, "volume": 451072.0}, {"date": "2018-03-05", "close": 84.94, "volume": 639237.0}, {"date": "2018-03-06", "close": 85.23, "volume": 1065177.0}, {"date": "2018-03-07", "close": 91.17, "volume": 1987001.0}, {"date": "2018-03-08", "close": 88.22, "volume": 1619529.0}, {"date": "2018-03-09", "close": 87.95, "volume": 2272299.0}, {"date": "2018-03-12", "close": 88.64, "volume": 1128088.0}, {"date": "2018-03-13", "close": 86.98, "volume": 1078692.0}, {"date": "2018-03-14", "close": 86.72, "volume": 670007.0}, {"date": "2018-03-15", "close": 85.6, "volume": 602292.0}, {"date": "2018-03-16", "close": 84.93, "volume": 684040.0}, {"date": "2018-03-19", "close": 84.87, "volume": 807579.0}, {"date": "2018-03-20", "close": 85.51, "volume": 699915.0}, {"date": "2018-03-21", "close": 86.31, "volume": 793706.0}, {"date": "2018-03-22", "close": 82.99, "volume": 599521.0}, {"date": "2018-03-23", "close": 80.61, "volume": 855988.0}, {"date": "2018-03-26", "close": 83.29, "volume": 477183.0}, {"date": "2018-03-27", "close": 79.97, "volume": 596449.0}, {"date": "2018-03-28", "close": 79.21, "volume": 756584.0}, {"date": "2018-03-29", "close": 80.83, "volume": 554816.0}, {"date": "2018-04-02", "close": 78.67, "volume": 658284.0}, {"date": "2018-04-03", "close": 78.75, "volume": 584325.0}, {"date": "2018-04-04", "close": 80.76, "volume": 1061190.0}, {"date": "2018-04-05", "close": 81.25, "volume": 884622.0}, {"date": "2018-04-06", "close": 80.91, "volume": 777067.0}, {"date": "2018-04-09", "close": 80.19, "volume": 303776.0}, {"date": "2018-04-10", "close": 81.81, "volume": 673113.0}, {"date": "2018-04-11", "close": 82.24, "volume": 504946.0}, {"date": "2018-04-12", "close": 82.8, "volume": 473470.0}, {"date": "2018-04-13", "close": 81.86, "volume": 473177.0}, {"date": "2018-04-16", "close": 82.76, "volume": 761326.0}, {"date": "2018-04-17", "close": 85.75, "volume": 564552.0}, {"date": "2018-04-18", "close": 86.79, "volume": 585070.0}, {"date": "2018-04-19", "close": 86.36, "volume": 561058.0}, {"date": "2018-04-20", "close": 85.72, "volume": 313903.0}, {"date": "2018-04-23", "close": 85.46, "volume": 313177.0}, {"date": "2018-04-24", "close": 84.02, "volume": 274810.0}, {"date": "2018-04-25", "close": 82.87, "volume": 337473.0}, {"date": "2018-04-26", "close": 84.56, "volume": 275627.0}, {"date": "2018-04-27", "close": 84.99, "volume": 535284.0}, {"date": "2018-04-30", "close": 84.62, "volume": 275420.0}, {"date": "2018-05-01", "close": 85.63, "volume": 321055.0}, {"date": "2018-05-02", "close": 85.78, "volume": 301878.0}, {"date": "2018-05-03", "close": 87.04, "volume": 360058.0}, {"date": "2018-05-04", "close": 88.19, "volume": 296711.0}, {"date": "2018-05-07", "close": 89.34, "volume": 338559.0}, {"date": "2018-05-08", "close": 89.23, "volume": 336867.0}, {"date": "2018-05-09", "close": 90.3, "volume": 265223.0}, {"date": "2018-05-10", "close": 92.46, "volume": 1051311.0}, {"date": "2018-05-11", "close": 91.63, "volume": 328547.0}, {"date": "2018-05-14", "close": 90.5, "volume": 361509.0}, {"date": "2018-05-15", "close": 91.0, "volume": 585426.0}, {"date": "2018-05-16", "close": 91.75, "volume": 517121.0}, {"date": "2018-05-17", "close": 92.81, "volume": 552989.0}, {"date": "2018-05-18", "close": 93.47, "volume": 460844.0}, {"date": "2018-05-21", "close": 93.31, "volume": 494005.0}, {"date": "2018-05-22", "close": 91.7, "volume": 322700.0}, {"date": "2018-05-23", "close": 92.26, "volume": 457241.0}, {"date": "2018-05-24", "close": 92.59, "volume": 265102.0}, {"date": "2018-05-25", "close": 93.23, "volume": 239850.0}, {"date": "2018-05-29", "close": 93.9, "volume": 552509.0}, {"date": "2018-05-30", "close": 93.2, "volume": 497170.0}, {"date": "2018-05-31", "close": 92.84, "volume": 562139.0}, {"date": "2018-06-01", "close": 93.8, "volume": 551757.0}, {"date": "2018-06-04", "close": 95.06, "volume": 368499.0}, {"date": "2018-06-05", "close": 93.92, "volume": 1067272.0}, {"date": "2018-06-06", "close": 92.9, "volume": 1494305.0}, {"date": "2018-06-07", "close": 87.2, "volume": 1688066.0}, {"date": "2018-06-08", "close": 88.6, "volume": 773808.0}, {"date": "2018-06-11", "close": 89.55, "volume": 622490.0}, {"date": "2018-06-12", "close": 92.12, "volume": 765401.0}, {"date": "2018-06-13", "close": 92.23, "volume": 577573.0}, {"date": "2018-06-14", "close": 92.29, "volume": 796305.0}, {"date": "2018-06-15", "close": 93.01, "volume": 985600.0}, {"date": "2018-06-18", "close": 94.2, "volume": 550023.0}, {"date": "2018-06-19", "close": 93.48, "volume": 809587.0}, {"date": "2018-06-20", "close": 93.9, "volume": 560676.0}, {"date": "2018-06-21", "close": 91.61, "volume": 467104.0}, {"date": "2018-06-22", "close": 91.34, "volume": 1395681.0}, {"date": "2018-06-25", "close": 89.09, "volume": 650654.0}, {"date": "2018-06-26", "close": 90.13, "volume": 473576.0}, {"date": "2018-06-27", "close": 88.22, "volume": 1147450.0}, {"date": "2018-06-28", "close": 88.24, "volume": 1483258.0}, {"date": "2018-06-29", "close": 88.78, "volume": 713303.0}, {"date": "2018-07-02", "close": 89.2, "volume": 637372.0}, {"date": "2018-07-03", "close": 89.25, "volume": 288721.0}, {"date": "2018-07-05", "close": 90.56, "volume": 508541.0}, {"date": "2018-07-06", "close": 92.59, "volume": 489386.0}, {"date": "2018-07-09", "close": 93.67, "volume": 501555.0}, {"date": "2018-07-10", "close": 92.56, "volume": 364194.0}, {"date": "2018-07-11", "close": 93.12, "volume": 551975.0}, {"date": "2018-07-12", "close": 95.18, "volume": 812093.0}, {"date": "2018-07-13", "close": 95.26, "volume": 402627.0}, {"date": "2018-07-16", "close": 94.26, "volume": 338144.0}, {"date": "2018-07-17", "close": 94.36, "volume": 599934.0}, {"date": "2018-07-18", "close": 94.48, "volume": 390932.0}, {"date": "2018-07-19", "close": 94.6, "volume": 326912.0}, {"date": "2018-07-20", "close": 93.71, "volume": 269183.0}, {"date": "2018-07-23", "close": 93.82, "volume": 534363.0}, {"date": "2018-07-24", "close": 91.5, "volume": 329936.0}, {"date": "2018-07-25", "close": 92.83, "volume": 478490.0}, {"date": "2018-07-26", "close": 92.14, "volume": 416384.0}, {"date": "2018-07-27", "close": 89.71, "volume": 442360.0}, {"date": "2018-07-30", "close": 86.05, "volume": 851617.0}, {"date": "2018-07-31", "close": 86.2, "volume": 878518.0}, {"date": "2018-08-01", "close": 87.56, "volume": 569566.0}, {"date": "2018-08-02", "close": 88.7, "volume": 385524.0}, {"date": "2018-08-03", "close": 89.05, "volume": 351654.0}, {"date": "2018-08-06", "close": 90.99, "volume": 499264.0}, {"date": "2018-08-07", "close": 92.4, "volume": 484849.0}, {"date": "2018-08-08", "close": 93.74, "volume": 455088.0}, {"date": "2018-08-09", "close": 94.4, "volume": 531013.0}, {"date": "2018-08-10", "close": 96.06, "volume": 366054.0}, {"date": "2018-08-13", "close": 95.26, "volume": 467836.0}, {"date": "2018-08-14", "close": 97.03, "volume": 705804.0}, {"date": "2018-08-15", "close": 95.78, "volume": 430199.0}, {"date": "2018-08-16", "close": 96.82, "volume": 224406.0}, {"date": "2018-08-17", "close": 95.25, "volume": 518161.0}, {"date": "2018-08-20", "close": 95.19, "volume": 592397.0}, {"date": "2018-08-21", "close": 95.76, "volume": 432421.0}, {"date": "2018-08-22", "close": 96.7, "volume": 382574.0}, {"date": "2018-08-23", "close": 97.26, "volume": 518348.0}, {"date": "2018-08-24", "close": 99.38, "volume": 789229.0}, {"date": "2018-08-27", "close": 100.46, "volume": 778721.0}, {"date": "2018-08-28", "close": 98.49, "volume": 1187981.0}, {"date": "2018-08-29", "close": 99.22, "volume": 759184.0}, {"date": "2018-08-30", "close": 99.54, "volume": 830579.0}, {"date": "2018-08-31", "close": 100.57, "volume": 902973.0}, {"date": "2018-09-04", "close": 101.26, "volume": 1421069.0}, {"date": "2018-09-05", "close": 96.93, "volume": 1425801.0}, {"date": "2018-09-06", "close": 98.91, "volume": 2652856.0}, {"date": "2018-09-07", "close": 96.3, "volume": 1113808.0}, {"date": "2018-09-10", "close": 98.22, "volume": 946688.0}, {"date": "2018-09-11", "close": 101.16, "volume": 1533904.0}, {"date": "2018-09-12", "close": 102.83, "volume": 792159.0}, {"date": "2018-09-13", "close": 105.63, "volume": 1493952.0}, {"date": "2018-09-14", "close": 107.31, "volume": 1207690.0}, {"date": "2018-09-17", "close": 104.8, "volume": 1243685.0}, {"date": "2018-09-18", "close": 104.62, "volume": 1219633.0}, {"date": "2018-09-19", "close": 101.53, "volume": 1138773.0}, {"date": "2018-09-20", "close": 101.74, "volume": 839626.0}, {"date": "2018-09-21", "close": 98.7, "volume": 2314159.0}, {"date": "2018-09-24", "close": 99.4, "volume": 935625.0}, {"date": "2018-09-25", "close": 101.38, "volume": 757858.0}, {"date": "2018-09-26", "close": 100.6, "volume": 468497.0}, {"date": "2018-09-27", "close": 100.84, "volume": 433056.0}, {"date": "2018-09-28", "close": 101.01, "volume": 597638.0}, {"date": "2018-10-01", "close": 99.68, "volume": 686398.0}, {"date": "2018-10-02", "close": 98.07, "volume": 530722.0}, {"date": "2018-10-03", "close": 99.34, "volume": 498501.0}, {"date": "2018-10-04", "close": 97.3, "volume": 905597.0}, {"date": "2018-10-05", "close": 96.74, "volume": 668816.0}, {"date": "2018-10-08", "close": 95.1, "volume": 747367.0}, {"date": "2018-10-09", "close": 94.05, "volume": 868618.0}, {"date": "2018-10-10", "close": 89.49, "volume": 984735.0}, {"date": "2018-10-11", "close": 87.03, "volume": 2202320.0}, {"date": "2018-10-12", "close": 88.78, "volume": 1109566.0}, {"date": "2018-10-15", "close": 88.67, "volume": 617783.0}, {"date": "2018-10-16", "close": 92.56, "volume": 678636.0}, {"date": "2018-10-17", "close": 93.99, "volume": 852735.0}, {"date": "2018-10-18", "close": 91.0, "volume": 1016219.0}, {"date": "2018-10-19", "close": 89.43, "volume": 697821.0}, {"date": "2018-10-22", "close": 90.7, "volume": 987237.0}, {"date": "2018-10-23", "close": 90.88, "volume": 721260.0}, {"date": "2018-10-24", "close": 86.84, "volume": 757398.0}, {"date": "2018-10-25", "close": 87.88, "volume": 910471.0}, {"date": "2018-10-26", "close": 84.06, "volume": 1129260.0}, {"date": "2018-10-29", "close": 82.33, "volume": 1249093.0}, {"date": "2018-10-30", "close": 85.62, "volume": 1094387.0}, {"date": "2018-10-31", "close": 88.97, "volume": 777517.0}, {"date": "2018-11-01", "close": 89.26, "volume": 528249.0}, {"date": "2018-11-02", "close": 88.93, "volume": 314271.0}, {"date": "2018-11-05", "close": 88.33, "volume": 332062.0}, {"date": "2018-11-06", "close": 86.87, "volume": 419175.0}, {"date": "2018-11-07", "close": 90.97, "volume": 469716.0}, {"date": "2018-11-08", "close": 90.49, "volume": 302974.0}, {"date": "2018-11-09", "close": 87.23, "volume": 747631.0}, {"date": "2018-11-12", "close": 85.38, "volume": 583546.0}, {"date": "2018-11-13", "close": 85.26, "volume": 348196.0}, {"date": "2018-11-14", "close": 84.44, "volume": 480680.0}, {"date": "2018-11-15", "close": 87.15, "volume": 364666.0}, {"date": "2018-11-16", "close": 87.71, "volume": 269821.0}, {"date": "2018-11-19", "close": 80.79, "volume": 1040867.0}, {"date": "2018-11-20", "close": 79.89, "volume": 877686.0}, {"date": "2018-11-21", "close": 83.8, "volume": 1024082.0}, {"date": "2018-11-23", "close": 84.74, "volume": 133069.0}, {"date": "2018-11-26", "close": 87.2, "volume": 547745.0}, {"date": "2018-11-27", "close": 87.07, "volume": 509383.0}, {"date": "2018-11-28", "close": 90.67, "volume": 1138221.0}, {"date": "2018-11-29", "close": 90.3, "volume": 780349.0}, {"date": "2018-11-30", "close": 92.96, "volume": 1662272.0}, {"date": "2018-12-03", "close": 92.7, "volume": 933322.0}, {"date": "2018-12-04", "close": 89.72, "volume": 1133130.0}, {"date": "2018-12-06", "close": 84.76, "volume": 2601010.0}, {"date": "2018-12-07", "close": 85.01, "volume": 1253250.0}, {"date": "2018-12-10", "close": 85.26, "volume": 828916.0}, {"date": "2018-12-11", "close": 85.17, "volume": 743371.0}, {"date": "2018-12-12", "close": 85.33, "volume": 573548.0}, {"date": "2018-12-13", "close": 84.34, "volume": 555438.0}, {"date": "2018-12-14", "close": 82.8, "volume": 658169.0}, {"date": "2018-12-17", "close": 80.27, "volume": 1242624.0}, {"date": "2018-12-18", "close": 81.25, "volume": 1093686.0}, {"date": "2018-12-19", "close": 80.22, "volume": 702251.0}, {"date": "2018-12-20", "close": 79.74, "volume": 834029.0}, {"date": "2018-12-21", "close": 75.38, "volume": 941334.0}, {"date": "2018-12-24", "close": 74.56, "volume": 228037.0}, {"date": "2018-12-26", "close": 79.22, "volume": 402653.0}, {"date": "2018-12-27", "close": 79.77, "volume": 465162.0}, {"date": "2018-12-28", "close": 79.4, "volume": 297120.0}, {"date": "2018-12-31", "close": 80.23, "volume": 466762.0}, {"date": "2019-01-02", "close": 78.73, "volume": 645287.0}, {"date": "2019-01-03", "close": 76.84, "volume": 1353206.0}, {"date": "2019-01-04", "close": 79.54, "volume": 1053251.0}, {"date": "2019-01-07", "close": 82.66, "volume": 652964.0}, {"date": "2019-01-08", "close": 84.07, "volume": 371602.0}, {"date": "2019-01-09", "close": 84.31, "volume": 424863.0}, {"date": "2019-01-10", "close": 83.56, "volume": 367412.0}, {"date": "2019-01-11", "close": 82.9, "volume": 291892.0}, {"date": "2019-01-14", "close": 81.26, "volume": 936757.0}, {"date": "2019-01-15", "close": 83.32, "volume": 325178.0}, {"date": "2019-01-16", "close": 83.06, "volume": 496712.0}, {"date": "2019-01-17", "close": 83.75, "volume": 347849.0}, {"date": "2019-01-18", "close": 85.71, "volume": 437149.0}, {"date": "2019-01-22", "close": 84.94, "volume": 808261.0}, {"date": "2019-01-23", "close": 84.01, "volume": 267523.0}, {"date": "2019-01-24", "close": 84.5, "volume": 222653.0}, {"date": "2019-01-25", "close": 86.26, "volume": 306668.0}, {"date": "2019-01-28", "close": 85.34, "volume": 425298.0}, {"date": "2019-01-29", "close": 84.15, "volume": 283791.0}, {"date": "2019-01-30", "close": 85.55, "volume": 306012.0}, {"date": "2019-01-31", "close": 86.68, "volume": 395405.0}, {"date": "2019-02-01", "close": 89.59, "volume": 781733.0}, {"date": "2019-02-04", "close": 93.11, "volume": 907248.0}, {"date": "2019-02-05", "close": 93.15, "volume": 647047.0}, {"date": "2019-02-06", "close": 92.99, "volume": 643363.0}, {"date": "2019-02-07", "close": 91.99, "volume": 323184.0}, {"date": "2019-02-08", "close": 93.24, "volume": 597998.0}, {"date": "2019-02-11", "close": 93.96, "volume": 447416.0}, {"date": "2019-02-12", "close": 95.51, "volume": 370247.0}, {"date": "2019-02-13", "close": 92.63, "volume": 1045430.0}, {"date": "2019-02-14", "close": 93.0, "volume": 1575060.0}, {"date": "2019-02-15", "close": 92.91, "volume": 402506.0}, {"date": "2019-02-19", "close": 92.71, "volume": 626180.0}, {"date": "2019-02-20", "close": 91.66, "volume": 1049163.0}, {"date": "2019-02-21", "close": 91.04, "volume": 996984.0}, {"date": "2019-02-22", "close": 92.0, "volume": 646580.0}, {"date": "2019-02-25", "close": 91.53, "volume": 696967.0}, {"date": "2019-02-26", "close": 91.0, "volume": 1819504.0}, {"date": "2019-02-27", "close": 92.16, "volume": 1895766.0}, {"date": "2019-02-28", "close": 91.74, "volume": 656069.0}, {"date": "2019-03-01", "close": 93.62, "volume": 1176692.0}, {"date": "2019-03-04", "close": 86.35, "volume": 2305621.0}, {"date": "2019-03-05", "close": 87.86, "volume": 1191336.0}, {"date": "2019-03-06", "close": 86.46, "volume": 1208246.0}, {"date": "2019-03-07", "close": 90.22, "volume": 6391909.0}, {"date": "2019-03-08", "close": 88.64, "volume": 1458620.0}, {"date": "2019-03-11", "close": 89.96, "volume": 1013645.0}, {"date": "2019-03-12", "close": 91.55, "volume": 1150762.0}, {"date": "2019-03-13", "close": 93.54, "volume": 1447061.0}, {"date": "2019-03-14", "close": 94.02, "volume": 1003359.0}, {"date": "2019-03-15", "close": 93.9, "volume": 1017565.0}, {"date": "2019-03-18", "close": 95.04, "volume": 1199174.0}, {"date": "2019-03-19", "close": 95.43, "volume": 680124.0}, {"date": "2019-03-20", "close": 94.57, "volume": 863852.0}, {"date": "2019-03-21", "close": 96.25, "volume": 549063.0}, {"date": "2019-03-22", "close": 93.59, "volume": 736473.0}, {"date": "2019-03-25", "close": 93.4, "volume": 482830.0}, {"date": "2019-03-26", "close": 94.92, "volume": 410887.0}, {"date": "2019-03-27", "close": 93.98, "volume": 584258.0}, {"date": "2019-03-28", "close": 95.77, "volume": 582699.0}, {"date": "2019-03-29", "close": 97.16, "volume": 787269.0}, {"date": "2019-04-01", "close": 98.74, "volume": 993648.0}, {"date": "2019-04-02", "close": 99.3, "volume": 572729.0}, {"date": "2019-04-03", "close": 99.99, "volume": 1074316.0}, {"date": "2019-04-04", "close": 99.45, "volume": 1662605.0}, {"date": "2019-04-05", "close": 99.99, "volume": 673100.0}, {"date": "2019-04-08", "close": 100.12, "volume": 486090.0}, {"date": "2019-04-09", "close": 100.76, "volume": 421473.0}, {"date": "2019-04-10", "close": 102.02, "volume": 516544.0}, {"date": "2019-04-11", "close": 102.26, "volume": 466668.0}, {"date": "2019-04-12", "close": 103.09, "volume": 404576.0}, {"date": "2019-04-15", "close": 103.61, "volume": 567763.0}, {"date": "2019-04-16", "close": 103.25, "volume": 538022.0}, {"date": "2019-04-17", "close": 102.05, "volume": 613832.0}, {"date": "2019-04-18", "close": 102.2, "volume": 313310.0}, {"date": "2019-04-22", "close": 104.05, "volume": 470967.0}, {"date": "2019-04-23", "close": 103.96, "volume": 739592.0}, {"date": "2019-04-24", "close": 104.75, "volume": 341340.0}, {"date": "2019-04-25", "close": 105.63, "volume": 388982.0}, {"date": "2019-04-26", "close": 106.34, "volume": 391594.0}, {"date": "2019-04-29", "close": 106.98, "volume": 879147.0}, {"date": "2019-04-30", "close": 106.5, "volume": 520746.0}, {"date": "2019-05-01", "close": 104.89, "volume": 328493.0}, {"date": "2019-05-02", "close": 104.17, "volume": 481703.0}, {"date": "2019-05-03", "close": 104.5, "volume": 336244.0}, {"date": "2019-05-06", "close": 104.64, "volume": 291237.0}, {"date": "2019-05-07", "close": 102.41, "volume": 317086.0}, {"date": "2019-05-08", "close": 102.89, "volume": 239924.0}, {"date": "2019-05-09", "close": 103.29, "volume": 272032.0}, {"date": "2019-05-10", "close": 104.22, "volume": 369980.0}, {"date": "2019-05-13", "close": 101.65, "volume": 358381.0}, {"date": "2019-05-14", "close": 103.36, "volume": 497223.0}, {"date": "2019-05-15", "close": 104.53, "volume": 527308.0}, {"date": "2019-05-16", "close": 108.38, "volume": 752160.0}, {"date": "2019-05-17", "close": 106.21, "volume": 626868.0}, {"date": "2019-05-20", "close": 104.96, "volume": 466053.0}, {"date": "2019-05-21", "close": 105.85, "volume": 512975.0}, {"date": "2019-05-22", "close": 107.66, "volume": 396424.0}, {"date": "2019-05-23", "close": 105.2, "volume": 432693.0}, {"date": "2019-05-24", "close": 105.74, "volume": 310064.0}, {"date": "2019-05-28", "close": 105.92, "volume": 415041.0}, {"date": "2019-05-29", "close": 102.76, "volume": 636906.0}, {"date": "2019-05-30", "close": 102.98, "volume": 887873.0}, {"date": "2019-05-31", "close": 100.52, "volume": 940680.0}, {"date": "2019-06-03", "close": 96.87, "volume": 1308633.0}, {"date": "2019-06-04", "close": 98.1, "volume": 1571702.0}, {"date": "2019-06-05", "close": 95.15, "volume": 3850486.0}, {"date": "2019-06-06", "close": 96.23, "volume": 1072321.0}, {"date": "2019-06-07", "close": 97.02, "volume": 900570.0}, {"date": "2019-06-10", "close": 98.24, "volume": 992512.0}, {"date": "2019-06-11", "close": 97.01, "volume": 976817.0}, {"date": "2019-06-12", "close": 97.71, "volume": 369535.0}, {"date": "2019-06-13", "close": 97.83, "volume": 398245.0}, {"date": "2019-06-14", "close": 97.81, "volume": 335935.0}, {"date": "2019-06-17", "close": 98.85, "volume": 555414.0}, {"date": "2019-06-18", "close": 99.25, "volume": 541767.0}, {"date": "2019-06-19", "close": 100.62, "volume": 634497.0}, {"date": "2019-06-20", "close": 100.25, "volume": 577266.0}, {"date": "2019-06-21", "close": 100.75, "volume": 550015.0}, {"date": "2019-06-24", "close": 100.6, "volume": 563747.0}, {"date": "2019-06-25", "close": 98.75, "volume": 923975.0}, {"date": "2019-06-26", "close": 99.16, "volume": 1715465.0}, {"date": "2019-06-27", "close": 100.2, "volume": 440561.0}, {"date": "2019-06-28", "close": 101.38, "volume": 719489.0}, {"date": "2019-07-01", "close": 101.18, "volume": 443329.0}, {"date": "2019-07-02", "close": 101.89, "volume": 384172.0}, {"date": "2019-07-03", "close": 102.55, "volume": 359137.0}, {"date": "2019-07-05", "close": 102.21, "volume": 223524.0}, {"date": "2019-07-08", "close": 101.69, "volume": 307727.0}, {"date": "2019-07-09", "close": 102.38, "volume": 486661.0}, {"date": "2019-07-10", "close": 102.71, "volume": 394810.0}, {"date": "2019-07-11", "close": 101.36, "volume": 1032758.0}, {"date": "2019-07-12", "close": 101.81, "volume": 486042.0}, {"date": "2019-07-15", "close": 101.53, "volume": 249972.0}, {"date": "2019-07-16", "close": 100.72, "volume": 467126.0}, {"date": "2019-07-17", "close": 101.65, "volume": 539772.0}, {"date": "2019-07-18", "close": 102.2, "volume": 377998.0}, {"date": "2019-07-19", "close": 101.66, "volume": 589776.0}, {"date": "2019-07-22", "close": 102.05, "volume": 467538.0}, {"date": "2019-07-23", "close": 100.72, "volume": 293154.0}, {"date": "2019-07-24", "close": 101.31, "volume": 565544.0}, {"date": "2019-07-25", "close": 102.32, "volume": 492273.0}, {"date": "2019-07-26", "close": 103.63, "volume": 402605.0}, {"date": "2019-07-29", "close": 103.61, "volume": 409015.0}, {"date": "2019-07-30", "close": 103.34, "volume": 372472.0}, {"date": "2019-07-31", "close": 102.08, "volume": 525973.0}, {"date": "2019-08-01", "close": 103.46, "volume": 621213.0}, {"date": "2019-08-02", "close": 101.59, "volume": 543734.0}, {"date": "2019-08-05", "close": 96.78, "volume": 620946.0}, {"date": "2019-08-06", "close": 93.26, "volume": 2010498.0}, {"date": "2019-08-07", "close": 95.69, "volume": 696755.0}, {"date": "2019-08-08", "close": 98.47, "volume": 499357.0}, {"date": "2019-08-09", "close": 96.76, "volume": 391574.0}, {"date": "2019-08-12", "close": 96.21, "volume": 797120.0}, {"date": "2019-08-13", "close": 95.99, "volume": 584769.0}, {"date": "2019-08-14", "close": 93.95, "volume": 583357.0}, {"date": "2019-08-15", "close": 93.3, "volume": 463885.0}, {"date": "2019-08-16", "close": 94.75, "volume": 317925.0}, {"date": "2019-08-19", "close": 94.71, "volume": 575421.0}, {"date": "2019-08-20", "close": 93.37, "volume": 955049.0}, {"date": "2019-08-21", "close": 95.07, "volume": 654931.0}, {"date": "2019-08-22", "close": 94.88, "volume": 502401.0}, {"date": "2019-08-23", "close": 93.65, "volume": 539864.0}, {"date": "2019-08-26", "close": 94.44, "volume": 512480.0}, {"date": "2019-08-27", "close": 94.86, "volume": 368620.0}, {"date": "2019-08-28", "close": 94.18, "volume": 599742.0}, {"date": "2019-08-29", "close": 96.1, "volume": 421608.0}, {"date": "2019-08-30", "close": 96.18, "volume": 447966.0}, {"date": "2019-09-03", "close": 93.55, "volume": 461102.0}, {"date": "2019-09-04", "close": 94.2, "volume": 605833.0}, {"date": "2019-09-05", "close": 95.41, "volume": 999180.0}, {"date": "2019-09-06", "close": 109.41, "volume": 4967568.0}, {"date": "2019-09-09", "close": 104.14, "volume": 1800876.0}, {"date": "2019-09-10", "close": 106.47, "volume": 1139575.0}, {"date": "2019-09-11", "close": 109.09, "volume": 841592.0}, {"date": "2019-09-12", "close": 107.49, "volume": 653063.0}, {"date": "2019-09-13", "close": 105.9, "volume": 593877.0}, {"date": "2019-09-16", "close": 106.62, "volume": 383033.0}, {"date": "2019-09-17", "close": 107.82, "volume": 985415.0}, {"date": "2019-09-18", "close": 108.55, "volume": 591603.0}, {"date": "2019-09-19", "close": 108.0, "volume": 419933.0}, {"date": "2019-09-20", "close": 109.24, "volume": 892838.0}, {"date": "2019-09-23", "close": 108.81, "volume": 415852.0}, {"date": "2019-09-24", "close": 106.62, "volume": 469788.0}, {"date": "2019-09-25", "close": 107.37, "volume": 656492.0}, {"date": "2019-09-26", "close": 104.55, "volume": 784748.0}, {"date": "2019-09-27", "close": 101.86, "volume": 1409661.0}, {"date": "2019-09-30", "close": 105.38, "volume": 871514.0}, {"date": "2019-10-01", "close": 105.26, "volume": 709915.0}, {"date": "2019-10-02", "close": 104.04, "volume": 558079.0}, {"date": "2019-10-03", "close": 103.99, "volume": 866838.0}, {"date": "2019-10-04", "close": 106.08, "volume": 500061.0}, {"date": "2019-10-07", "close": 106.9, "volume": 461321.0}, {"date": "2019-10-08", "close": 103.97, "volume": 701360.0}, {"date": "2019-10-09", "close": 104.88, "volume": 490965.0}, {"date": "2019-10-10", "close": 105.59, "volume": 326521.0}, {"date": "2019-10-11", "close": 108.0, "volume": 741186.0}, {"date": "2019-10-14", "close": 109.07, "volume": 1269098.0}, {"date": "2019-10-15", "close": 110.3, "volume": 619847.0}, {"date": "2019-10-16", "close": 109.48, "volume": 1069397.0}, {"date": "2019-10-17", "close": 111.16, "volume": 794575.0}, {"date": "2019-10-18", "close": 109.25, "volume": 745330.0}, {"date": "2019-10-21", "close": 110.2, "volume": 693209.0}, {"date": "2019-10-22", "close": 109.21, "volume": 502586.0}, {"date": "2019-10-23", "close": 108.89, "volume": 535449.0}, {"date": "2019-10-24", "close": 111.0, "volume": 385538.0}, {"date": "2019-10-25", "close": 111.32, "volume": 523903.0}, {"date": "2019-10-28", "close": 112.9, "volume": 451485.0}, {"date": "2019-10-29", "close": 112.36, "volume": 347404.0}, {"date": "2019-10-30", "close": 112.95, "volume": 544112.0}, {"date": "2019-10-31", "close": 112.74, "volume": 362501.0}, {"date": "2019-11-01", "close": 114.14, "volume": 1037868.0}, {"date": "2019-11-04", "close": 114.75, "volume": 772464.0}, {"date": "2019-11-05", "close": 113.59, "volume": 823984.0}, {"date": "2019-11-06", "close": 113.11, "volume": 594681.0}, {"date": "2019-11-07", "close": 114.29, "volume": 941458.0}, {"date": "2019-11-08", "close": 118.44, "volume": 1225864.0}, {"date": "2019-11-11", "close": 117.74, "volume": 592776.0}, {"date": "2019-11-12", "close": 117.87, "volume": 959198.0}, {"date": "2019-11-13", "close": 116.28, "volume": 1034288.0}, {"date": "2019-11-14", "close": 117.34, "volume": 594401.0}, {"date": "2019-11-15", "close": 119.3, "volume": 390310.0}, {"date": "2019-11-18", "close": 118.55, "volume": 976247.0}, {"date": "2019-11-19", "close": 118.75, "volume": 1172474.0}, {"date": "2019-11-20", "close": 119.11, "volume": 953695.0}, {"date": "2019-11-21", "close": 118.58, "volume": 662804.0}, {"date": "2019-11-22", "close": 119.42, "volume": 577839.0}, {"date": "2019-11-25", "close": 121.01, "volume": 722494.0}, {"date": "2019-11-26", "close": 122.51, "volume": 3894807.0}, {"date": "2019-11-27", "close": 121.25, "volume": 804638.0}, {"date": "2019-11-29", "close": 121.83, "volume": 228805.0}, {"date": "2019-12-02", "close": 119.21, "volume": 1182752.0}, {"date": "2019-12-03", "close": 120.02, "volume": 1162335.0}, {"date": "2019-12-04", "close": 118.62, "volume": 851317.0}, {"date": "2019-12-05", "close": 119.33, "volume": 1657270.0}, {"date": "2019-12-06", "close": 110.77, "volume": 3534112.0}, {"date": "2019-12-09", "close": 108.19, "volume": 1670442.0}, {"date": "2019-12-10", "close": 106.54, "volume": 1058390.0}, {"date": "2019-12-11", "close": 107.34, "volume": 794083.0}, {"date": "2019-12-12", "close": 105.43, "volume": 1216262.0}, {"date": "2019-12-13", "close": 104.73, "volume": 909778.0}, {"date": "2019-12-16", "close": 105.54, "volume": 1003610.0}, {"date": "2019-12-17", "close": 104.98, "volume": 1247438.0}, {"date": "2019-12-18", "close": 105.25, "volume": 1056327.0}, {"date": "2019-12-19", "close": 106.77, "volume": 988332.0}, {"date": "2019-12-20", "close": 107.85, "volume": 1320654.0}, {"date": "2019-12-23", "close": 107.21, "volume": 464752.0}, {"date": "2019-12-24", "close": 107.51, "volume": 247492.0}, {"date": "2019-12-26", "close": 108.03, "volume": 637445.0}, {"date": "2019-12-27", "close": 109.0, "volume": 674731.0}, {"date": "2019-12-30", "close": 109.46, "volume": 1142669.0}, {"date": "2019-12-31", "close": 109.77, "volume": 738841.0}, {"date": "2020-01-02", "close": 110.08, "volume": 809604.0}, {"date": "2020-01-03", "close": 110.29, "volume": 434432.0}, {"date": "2020-01-06", "close": 110.45, "volume": 1191306.0}, {"date": "2020-01-07", "close": 111.34, "volume": 556004.0}, {"date": "2020-01-08", "close": 110.74, "volume": 675380.0}, {"date": "2020-01-09", "close": 111.09, "volume": 910497.0}, {"date": "2020-01-10", "close": 112.5, "volume": 1229801.0}, {"date": "2020-01-13", "close": 113.37, "volume": 697930.0}, {"date": "2020-01-14", "close": 112.41, "volume": 1149839.0}, {"date": "2020-01-15", "close": 113.0, "volume": 630553.0}, {"date": "2020-01-16", "close": 113.62, "volume": 509495.0}, {"date": "2020-01-17", "close": 113.02, "volume": 437426.0}, {"date": "2020-01-21", "close": 112.89, "volume": 636792.0}, {"date": "2020-01-22", "close": 112.37, "volume": 621583.0}, {"date": "2020-01-23", "close": 112.0, "volume": 400652.0}, {"date": "2020-01-24", "close": 111.81, "volume": 526065.0}, {"date": "2020-01-27", "close": 111.53, "volume": 528836.0}, {"date": "2020-01-28", "close": 111.0, "volume": 428608.0}, {"date": "2020-01-29", "close": 111.12, "volume": 523884.0}, {"date": "2020-01-30", "close": 113.21, "volume": 437928.0}, {"date": "2020-01-31", "close": 112.5, "volume": 515337.0}, {"date": "2020-02-03", "close": 114.06, "volume": 334910.0}, {"date": "2020-02-04", "close": 117.63, "volume": 405850.0}, {"date": "2020-02-05", "close": 116.84, "volume": 436166.0}, {"date": "2020-02-06", "close": 117.37, "volume": 363050.0}, {"date": "2020-02-07", "close": 117.99, "volume": 332504.0}, {"date": "2020-02-10", "close": 120.62, "volume": 304590.0}, {"date": "2020-02-11", "close": 121.0, "volume": 411315.0}, {"date": "2020-02-12", "close": 120.95, "volume": 338679.0}, {"date": "2020-02-13", "close": 121.26, "volume": 390090.0}, {"date": "2020-02-14", "close": 122.42, "volume": 349315.0}, {"date": "2020-02-18", "close": 122.22, "volume": 340041.0}, {"date": "2020-02-19", "close": 122.6, "volume": 350060.0}, {"date": "2020-02-20", "close": 122.07, "volume": 375261.0}, {"date": "2020-02-21", "close": 119.5, "volume": 610625.0}, {"date": "2020-02-24", "close": 115.03, "volume": 629102.0}, {"date": "2020-02-25", "close": 110.87, "volume": 661088.0}, {"date": "2020-02-26", "close": 111.33, "volume": 676136.0}, {"date": "2020-02-27", "close": 108.53, "volume": 991585.0}, {"date": "2020-02-28", "close": 109.61, "volume": 1155297.0}, {"date": "2020-03-02", "close": 111.94, "volume": 983129.0}, {"date": "2020-03-03", "close": 106.0, "volume": 1310622.0}, {"date": "2020-03-04", "close": 112.48, "volume": 1374240.0}, {"date": "2020-03-05", "close": 93.56, "volume": 4913830.0}, {"date": "2020-03-06", "close": 91.25, "volume": 1865166.0}, {"date": "2020-03-09", "close": 83.36, "volume": 1674905.0}, {"date": "2020-03-10", "close": 83.72, "volume": 2106737.0}, {"date": "2020-03-11", "close": 80.87, "volume": 1747706.0}, {"date": "2020-03-12", "close": 77.49, "volume": 1580022.0}, {"date": "2020-03-13", "close": 80.83, "volume": 1537608.0}, {"date": "2020-03-16", "close": 77.76, "volume": 1605766.0}, {"date": "2020-03-17", "close": 86.09, "volume": 1756216.0}, {"date": "2020-03-18", "close": 80.32, "volume": 1370969.0}, {"date": "2020-03-19", "close": 84.94, "volume": 1697424.0}, {"date": "2020-03-20", "close": 81.77, "volume": 1410188.0}, {"date": "2020-03-23", "close": 76.06, "volume": 1483765.0}, {"date": "2020-03-24", "close": 77.86, "volume": 1264059.0}, {"date": "2020-03-25", "close": 80.31, "volume": 1546785.0}, {"date": "2020-03-26", "close": 83.96, "volume": 977270.0}, {"date": "2020-03-27", "close": 80.84, "volume": 596657.0}, {"date": "2020-03-30", "close": 83.08, "volume": 968301.0}, {"date": "2020-03-31", "close": 79.31, "volume": 1232676.0}, {"date": "2020-04-01", "close": 75.58, "volume": 905048.0}, {"date": "2020-04-02", "close": 73.98, "volume": 791958.0}, {"date": "2020-04-03", "close": 74.0, "volume": 1113217.0}, {"date": "2020-04-06", "close": 80.47, "volume": 682884.0}, {"date": "2020-04-07", "close": 80.09, "volume": 446994.0}, {"date": "2020-04-08", "close": 83.38, "volume": 450592.0}, {"date": "2020-04-09", "close": 83.41, "volume": 1103400.0}, {"date": "2020-04-13", "close": 84.64, "volume": 590791.0}, {"date": "2020-04-14", "close": 86.51, "volume": 859671.0}, {"date": "2020-04-15", "close": 84.94, "volume": 460992.0}, {"date": "2020-04-16", "close": 87.3, "volume": 647688.0}, {"date": "2020-04-17", "close": 88.77, "volume": 507631.0}, {"date": "2020-04-20", "close": 89.75, "volume": 412047.0}, {"date": "2020-04-21", "close": 85.26, "volume": 605363.0}, {"date": "2020-04-22", "close": 88.34, "volume": 349767.0}, {"date": "2020-04-23", "close": 86.87, "volume": 410547.0}, {"date": "2020-04-24", "close": 87.17, "volume": 262052.0}, {"date": "2020-04-27", "close": 90.04, "volume": 475533.0}, {"date": "2020-04-28", "close": 87.97, "volume": 428124.0}, {"date": "2020-04-29", "close": 90.72, "volume": 497185.0}, {"date": "2020-04-30", "close": 90.84, "volume": 868015.0}, {"date": "2020-05-01", "close": 86.61, "volume": 526234.0}, {"date": "2020-05-04", "close": 88.77, "volume": 322377.0}, {"date": "2020-05-05", "close": 91.68, "volume": 376988.0}, {"date": "2020-05-06", "close": 92.98, "volume": 466556.0}, {"date": "2020-05-07", "close": 95.7, "volume": 440287.0}, {"date": "2020-05-08", "close": 97.24, "volume": 370812.0}, {"date": "2020-05-11", "close": 96.99, "volume": 660997.0}, {"date": "2020-05-12", "close": 93.61, "volume": 469980.0}, {"date": "2020-05-13", "close": 91.03, "volume": 413915.0}, {"date": "2020-05-14", "close": 92.17, "volume": 369994.0}, {"date": "2020-05-15", "close": 93.42, "volume": 272548.0}, {"date": "2020-05-18", "close": 94.87, "volume": 463654.0}, {"date": "2020-05-19", "close": 96.19, "volume": 483599.0}, {"date": "2020-05-20", "close": 98.52, "volume": 591096.0}, {"date": "2020-05-21", "close": 98.87, "volume": 464310.0}, {"date": "2020-05-22", "close": 100.88, "volume": 399838.0}, {"date": "2020-05-26", "close": 99.54, "volume": 646356.0}, {"date": "2020-05-27", "close": 99.14, "volume": 961197.0}, {"date": "2020-05-28", "close": 100.9, "volume": 538671.0}, {"date": "2020-05-29", "close": 102.58, "volume": 1104471.0}, {"date": "2020-06-01", "close": 106.43, "volume": 886964.0}, {"date": "2020-06-02", "close": 106.78, "volume": 955627.0}, {"date": "2020-06-03", "close": 110.17, "volume": 1198734.0}, {"date": "2020-06-04", "close": 105.54, "volume": 1582850.0}, {"date": "2020-06-05", "close": 107.07, "volume": 683852.0}, {"date": "2020-06-08", "close": 109.04, "volume": 774810.0}, {"date": "2020-06-09", "close": 107.44, "volume": 396476.0}, {"date": "2020-06-10", "close": 107.42, "volume": 369065.0}, {"date": "2020-06-11", "close": 101.78, "volume": 482728.0}, {"date": "2020-06-12", "close": 103.65, "volume": 410138.0}, {"date": "2020-06-15", "close": 104.33, "volume": 433266.0}, {"date": "2020-06-16", "close": 106.52, "volume": 707303.0}, {"date": "2020-06-17", "close": 106.84, "volume": 494205.0}, {"date": "2020-06-18", "close": 107.06, "volume": 506219.0}, {"date": "2020-06-19", "close": 106.82, "volume": 584575.0}, {"date": "2020-06-22", "close": 108.64, "volume": 365793.0}, {"date": "2020-06-23", "close": 108.69, "volume": 595403.0}, {"date": "2020-06-24", "close": 106.81, "volume": 455989.0}, {"date": "2020-06-25", "close": 108.21, "volume": 610141.0}, {"date": "2020-06-26", "close": 110.64, "volume": 2054513.0}, {"date": "2020-06-29", "close": 109.15, "volume": 564736.0}, {"date": "2020-06-30", "close": 110.85, "volume": 670900.0}, {"date": "2020-07-01", "close": 112.6, "volume": 390203.0}, {"date": "2020-07-02", "close": 112.58, "volume": 299406.0}, {"date": "2020-07-06", "close": 112.4, "volume": 395892.0}, {"date": "2020-07-07", "close": 112.28, "volume": 605912.0}, {"date": "2020-07-08", "close": 115.62, "volume": 328073.0}, {"date": "2020-07-09", "close": 117.44, "volume": 463846.0}, {"date": "2020-07-10", "close": 117.15, "volume": 602111.0}, {"date": "2020-07-13", "close": 113.5, "volume": 723451.0}, {"date": "2020-07-14", "close": 113.42, "volume": 597004.0}, {"date": "2020-07-15", "close": 114.64, "volume": 261181.0}, {"date": "2020-07-16", "close": 114.17, "volume": 386539.0}, {"date": "2020-07-17", "close": 115.98, "volume": 324228.0}, {"date": "2020-07-20", "close": 121.68, "volume": 449299.0}, {"date": "2020-07-21", "close": 121.44, "volume": 359593.0}, {"date": "2020-07-22", "close": 121.84, "volume": 649819.0}, {"date": "2020-07-23", "close": 118.74, "volume": 304049.0}, {"date": "2020-07-24", "close": 116.64, "volume": 531064.0}, {"date": "2020-07-27", "close": 118.62, "volume": 222698.0}, {"date": "2020-07-28", "close": 117.22, "volume": 208290.0}, {"date": "2020-07-29", "close": 119.62, "volume": 266693.0}, {"date": "2020-07-30", "close": 118.13, "volume": 502308.0}, {"date": "2020-07-31", "close": 117.66, "volume": 333973.0}, {"date": "2020-08-03", "close": 118.72, "volume": 213739.0}, {"date": "2020-08-04", "close": 118.07, "volume": 208113.0}, {"date": "2020-08-05", "close": 119.24, "volume": 261628.0}, {"date": "2020-08-06", "close": 119.07, "volume": 224237.0}, {"date": "2020-08-07", "close": 114.42, "volume": 841911.0}, {"date": "2020-08-10", "close": 107.78, "volume": 892291.0}, {"date": "2020-08-11", "close": 106.64, "volume": 671159.0}, {"date": "2020-08-12", "close": 106.05, "volume": 400029.0}, {"date": "2020-08-13", "close": 108.7, "volume": 386173.0}, {"date": "2020-08-14", "close": 110.63, "volume": 716455.0}, {"date": "2020-08-17", "close": 112.89, "volume": 610288.0}, {"date": "2020-08-18", "close": 113.0, "volume": 430874.0}, {"date": "2020-08-19", "close": 110.09, "volume": 480285.0}, {"date": "2020-08-20", "close": 110.97, "volume": 591547.0}, {"date": "2020-08-21", "close": 109.99, "volume": 330953.0}, {"date": "2020-08-24", "close": 109.3, "volume": 540209.0}, {"date": "2020-08-25", "close": 110.32, "volume": 538326.0}, {"date": "2020-08-26", "close": 111.29, "volume": 512434.0}, {"date": "2020-08-27", "close": 109.33, "volume": 421032.0}, {"date": "2020-08-28", "close": 112.09, "volume": 467146.0}, {"date": "2020-08-31", "close": 112.31, "volume": 723934.0}, {"date": "2020-09-01", "close": 117.52, "volume": 618771.0}, {"date": "2020-09-02", "close": 118.38, "volume": 1055275.0}, {"date": "2020-09-03", "close": 117.64, "volume": 1911970.0}, {"date": "2020-09-04", "close": 115.61, "volume": 768449.0}, {"date": "2020-09-08", "close": 110.33, "volume": 618760.0}, {"date": "2020-09-09", "close": 111.76, "volume": 498354.0}, {"date": "2020-09-10", "close": 108.9, "volume": 354179.0}, {"date": "2020-09-11", "close": 105.63, "volume": 445335.0}, {"date": "2020-09-14", "close": 106.03, "volume": 544504.0}, {"date": "2020-09-15", "close": 107.1, "volume": 456849.0}, {"date": "2020-09-16", "close": 107.16, "volume": 392431.0}, {"date": "2020-09-17", "close": 105.98, "volume": 675780.0}, {"date": "2020-09-18", "close": 103.36, "volume": 1019771.0}, {"date": "2020-09-21", "close": 104.93, "volume": 526843.0}, {"date": "2020-09-22", "close": 106.61, "volume": 316203.0}, {"date": "2020-09-23", "close": 104.62, "volume": 402624.0}, {"date": "2020-09-24", "close": 103.33, "volume": 349394.0}, {"date": "2020-09-25", "close": 104.7, "volume": 479520.0}, {"date": "2020-09-28", "close": 106.12, "volume": 267307.0}, {"date": "2020-09-29", "close": 105.53, "volume": 256648.0}, {"date": "2020-09-30", "close": 104.27, "volume": 609919.0}, {"date": "2020-10-01", "close": 106.51, "volume": 475613.0}, {"date": "2020-10-02", "close": 103.15, "volume": 416384.0}, {"date": "2020-10-05", "close": 102.94, "volume": 335712.0}, {"date": "2020-10-06", "close": 106.4, "volume": 520206.0}, {"date": "2020-10-07", "close": 112.11, "volume": 673135.0}, {"date": "2020-10-08", "close": 114.28, "volume": 469307.0}, {"date": "2020-10-09", "close": 115.47, "volume": 483404.0}, {"date": "2020-10-12", "close": 115.87, "volume": 255116.0}, {"date": "2020-10-13", "close": 105.75, "volume": 1779531.0}, {"date": "2020-10-14", "close": 102.83, "volume": 1709786.0}, {"date": "2020-10-15", "close": 103.43, "volume": 993776.0}, {"date": "2020-10-16", "close": 105.63, "volume": 885064.0}, {"date": "2020-10-19", "close": 103.39, "volume": 698995.0}, {"date": "2020-10-20", "close": 103.69, "volume": 658825.0}, {"date": "2020-10-21", "close": 103.2, "volume": 541030.0}, {"date": "2020-10-22", "close": 103.98, "volume": 475959.0}, {"date": "2020-10-23", "close": 101.74, "volume": 387286.0}, {"date": "2020-10-26", "close": 99.56, "volume": 784165.0}, {"date": "2020-10-27", "close": 98.69, "volume": 567217.0}, {"date": "2020-10-28", "close": 98.32, "volume": 510889.0}, {"date": "2020-10-29", "close": 99.1, "volume": 665143.0}, {"date": "2020-10-30", "close": 96.11, "volume": 691401.0}, {"date": "2020-11-02", "close": 95.69, "volume": 542448.0}, {"date": "2020-11-03", "close": 99.27, "volume": 292766.0}, {"date": "2020-11-04", "close": 102.1, "volume": 596453.0}, {"date": "2020-11-05", "close": 104.53, "volume": 440340.0}, {"date": "2020-11-06", "close": 107.01, "volume": 426893.0}, {"date": "2020-11-09", "close": 109.25, "volume": 1246356.0}, {"date": "2020-11-10", "close": 108.74, "volume": 814229.0}, {"date": "2020-11-11", "close": 109.0, "volume": 1304407.0}, {"date": "2020-11-12", "close": 108.14, "volume": 467974.0}, {"date": "2020-11-13", "close": 109.93, "volume": 409434.0}, {"date": "2020-11-16", "close": 110.41, "volume": 540071.0}, {"date": "2020-11-17", "close": 113.84, "volume": 565882.0}, {"date": "2020-11-18", "close": 114.25, "volume": 510386.0}, {"date": "2020-11-19", "close": 118.22, "volume": 448666.0}, {"date": "2020-11-20", "close": 117.35, "volume": 339031.0}, {"date": "2020-11-23", "close": 118.75, "volume": 551813.0}, {"date": "2020-11-24", "close": 119.37, "volume": 419871.0}, {"date": "2020-11-25", "close": 119.42, "volume": 421222.0}, {"date": "2020-11-27", "close": 122.71, "volume": 159437.0}, {"date": "2020-11-30", "close": 122.48, "volume": 722697.0}, {"date": "2020-12-01", "close": 123.96, "volume": 404746.0}, {"date": "2020-12-02", "close": 123.73, "volume": 300944.0}, {"date": "2020-12-03", "close": 126.41, "volume": 331556.0}, {"date": "2020-12-04", "close": 129.12, "volume": 456078.0}, {"date": "2020-12-07", "close": 125.47, "volume": 558131.0}, {"date": "2020-12-08", "close": 126.43, "volume": 1156903.0}, {"date": "2020-12-09", "close": 120.92, "volume": 1160245.0}, {"date": "2020-12-10", "close": 121.84, "volume": 521548.0}, {"date": "2020-12-11", "close": 123.23, "volume": 920270.0}, {"date": "2020-12-14", "close": 126.23, "volume": 682593.0}, {"date": "2020-12-15", "close": 126.48, "volume": 373422.0}, {"date": "2020-12-16", "close": 125.51, "volume": 547445.0}, {"date": "2020-12-17", "close": 126.03, "volume": 823987.0}, {"date": "2020-12-18", "close": 125.72, "volume": 1362372.0}, {"date": "2020-12-21", "close": 125.43, "volume": 421064.0}, {"date": "2020-12-22", "close": 126.99, "volume": 505575.0}, {"date": "2020-12-23", "close": 128.55, "volume": 461155.0}, {"date": "2020-12-24", "close": 127.21, "volume": 179895.0}, {"date": "2020-12-28", "close": 128.11, "volume": 322596.0}, {"date": "2020-12-29", "close": 126.96, "volume": 224421.0}, {"date": "2020-12-30", "close": 128.25, "volume": 248825.0}, {"date": "2020-12-31", "close": 128.73, "volume": 530685.0}, {"date": "2021-01-04", "close": 126.06, "volume": 487404.0}, {"date": "2021-01-05", "close": 126.59, "volume": 289027.0}, {"date": "2021-01-06", "close": 127.91, "volume": 599668.0}, {"date": "2021-01-07", "close": 132.54, "volume": 802356.0}, {"date": "2021-01-08", "close": 130.92, "volume": 756691.0}, {"date": "2021-01-11", "close": 130.44, "volume": 387753.0}, {"date": "2021-01-12", "close": 128.92, "volume": 328441.0}, {"date": "2021-01-13", "close": 127.26, "volume": 458055.0}, {"date": "2021-01-14", "close": 125.3, "volume": 897553.0}, {"date": "2021-01-15", "close": 125.0, "volume": 280084.0}, {"date": "2021-01-19", "close": 126.15, "volume": 560543.0}, {"date": "2021-01-20", "close": 125.68, "volume": 478366.0}, {"date": "2021-01-21", "close": 124.9, "volume": 361153.0}, {"date": "2021-01-22", "close": 123.71, "volume": 448104.0}, {"date": "2021-01-25", "close": 122.95, "volume": 567941.0}, {"date": "2021-01-26", "close": 121.66, "volume": 528215.0}, {"date": "2021-01-27", "close": 117.55, "volume": 1009442.0}, {"date": "2021-01-28", "close": 118.77, "volume": 892760.0}, {"date": "2021-01-29", "close": 114.74, "volume": 793595.0}, {"date": "2021-02-01", "close": 115.69, "volume": 564471.0}, {"date": "2021-02-02", "close": 119.21, "volume": 721974.0}, {"date": "2021-02-03", "close": 119.12, "volume": 373850.0}, {"date": "2021-02-04", "close": 120.82, "volume": 341600.0}, {"date": "2021-02-05", "close": 121.37, "volume": 247394.0}, {"date": "2021-02-08", "close": 123.7, "volume": 375083.0}, {"date": "2021-02-09", "close": 126.33, "volume": 341095.0}, {"date": "2021-02-10", "close": 127.03, "volume": 409171.0}, {"date": "2021-02-11", "close": 127.21, "volume": 451745.0}, {"date": "2021-02-12", "close": 128.69, "volume": 297506.0}, {"date": "2021-02-16", "close": 127.65, "volume": 588252.0}, {"date": "2021-02-17", "close": 125.33, "volume": 332344.0}, {"date": "2021-02-18", "close": 125.12, "volume": 285405.0}, {"date": "2021-02-19", "close": 125.96, "volume": 314886.0}, {"date": "2021-02-22", "close": 123.08, "volume": 393946.0}, {"date": "2021-02-23", "close": 120.25, "volume": 725044.0}, {"date": "2021-02-24", "close": 119.51, "volume": 660991.0}, {"date": "2021-02-25", "close": 113.52, "volume": 1143189.0}, {"date": "2021-02-26", "close": 110.99, "volume": 1213365.0}, {"date": "2021-03-01", "close": 115.65, "volume": 1384681.0}, {"date": "2021-03-02", "close": 114.67, "volume": 743733.0}, {"date": "2021-03-03", "close": 109.66, "volume": 620063.0}, {"date": "2021-03-04", "close": 106.95, "volume": 1346993.0}, {"date": "2021-03-05", "close": 101.83, "volume": 2718376.0}, {"date": "2021-03-08", "close": 97.8, "volume": 1342881.0}, {"date": "2021-03-09", "close": 100.86, "volume": 1276617.0}, {"date": "2021-03-10", "close": 101.13, "volume": 2073463.0}, {"date": "2021-03-11", "close": 105.93, "volume": 715513.0}, {"date": "2021-03-12", "close": 104.88, "volume": 669243.0}, {"date": "2021-03-15", "close": 106.77, "volume": 373972.0}, {"date": "2021-03-16", "close": 105.16, "volume": 727649.0}, {"date": "2021-03-17", "close": 103.98, "volume": 816524.0}, {"date": "2021-03-18", "close": 101.76, "volume": 716360.0}, {"date": "2021-03-19", "close": 102.94, "volume": 831983.0}, {"date": "2021-03-22", "close": 103.04, "volume": 430841.0}, {"date": "2021-03-23", "close": 102.04, "volume": 433504.0}, {"date": "2021-03-24", "close": 100.97, "volume": 546974.0}, {"date": "2021-03-25", "close": 101.1, "volume": 477034.0}, {"date": "2021-03-26", "close": 103.89, "volume": 390329.0}, {"date": "2021-03-29", "close": 102.14, "volume": 907632.0}, {"date": "2021-03-30", "close": 100.57, "volume": 831009.0}, {"date": "2021-03-31", "close": 101.63, "volume": 908890.0}, {"date": "2021-04-01", "close": 102.46, "volume": 1150649.0}, {"date": "2021-04-05", "close": 102.4, "volume": 429762.0}, {"date": "2021-04-06", "close": 105.56, "volume": 706798.0}, {"date": "2021-04-07", "close": 102.98, "volume": 340629.0}, {"date": "2021-04-08", "close": 103.92, "volume": 375534.0}, {"date": "2021-04-09", "close": 104.07, "volume": 318600.0}, {"date": "2021-04-12", "close": 104.88, "volume": 382248.0}, {"date": "2021-04-13", "close": 104.83, "volume": 209687.0}, {"date": "2021-04-14", "close": 104.67, "volume": 310819.0}, {"date": "2021-04-15", "close": 106.0, "volume": 346027.0}, {"date": "2021-04-16", "close": 105.27, "volume": 346479.0}, {"date": "2021-04-19", "close": 104.0, "volume": 391188.0}, {"date": "2021-04-20", "close": 103.58, "volume": 396274.0}, {"date": "2021-04-21", "close": 104.0, "volume": 797808.0}, {"date": "2021-04-22", "close": 104.42, "volume": 822486.0}, {"date": "2021-04-23", "close": 104.94, "volume": 424551.0}, {"date": "2021-04-26", "close": 108.23, "volume": 661196.0}, {"date": "2021-04-27", "close": 106.63, "volume": 572121.0}, {"date": "2021-04-28", "close": 107.26, "volume": 562317.0}, {"date": "2021-04-29", "close": 107.02, "volume": 378926.0}, {"date": "2021-04-30", "close": 105.51, "volume": 611185.0}, {"date": "2021-05-03", "close": 103.43, "volume": 484790.0}, {"date": "2021-05-04", "close": 100.57, "volume": 462500.0}, {"date": "2021-05-05", "close": 98.72, "volume": 332076.0}, {"date": "2021-05-06", "close": 98.13, "volume": 499351.0}, {"date": "2021-05-07", "close": 98.7, "volume": 632220.0}, {"date": "2021-05-10", "close": 97.74, "volume": 445526.0}, {"date": "2021-05-11", "close": 96.48, "volume": 952184.0}, {"date": "2021-05-12", "close": 93.94, "volume": 1121125.0}, {"date": "2021-05-13", "close": 93.14, "volume": 687154.0}, {"date": "2021-05-14", "close": 94.69, "volume": 584638.0}, {"date": "2021-05-17", "close": 92.05, "volume": 1164558.0}, {"date": "2021-05-18", "close": 94.2, "volume": 1443569.0}, {"date": "2021-05-19", "close": 95.37, "volume": 1472135.0}, {"date": "2021-05-20", "close": 97.03, "volume": 452087.0}, {"date": "2021-05-21", "close": 95.79, "volume": 436205.0}, {"date": "2021-05-24", "close": 97.15, "volume": 311932.0}, {"date": "2021-05-25", "close": 96.18, "volume": 418515.0}, {"date": "2021-05-26", "close": 97.25, "volume": 329394.0}, {"date": "2021-05-27", "close": 98.07, "volume": 767532.0}, {"date": "2021-05-28", "close": 97.74, "volume": 479261.0}, {"date": "2021-06-01", "close": 97.4, "volume": 388415.0}, {"date": "2021-06-02", "close": 97.89, "volume": 607369.0}, {"date": "2021-06-03", "close": 101.35, "volume": 1007283.0}, {"date": "2021-06-04", "close": 104.28, "volume": 954842.0}, {"date": "2021-06-07", "close": 103.72, "volume": 548242.0}, {"date": "2021-06-08", "close": 105.86, "volume": 583936.0}, {"date": "2021-06-09", "close": 106.56, "volume": 599948.0}, {"date": "2021-06-10", "close": 109.46, "volume": 627560.0}, {"date": "2021-06-11", "close": 110.16, "volume": 536664.0}, {"date": "2021-06-14", "close": 113.29, "volume": 1142148.0}, {"date": "2021-06-15", "close": 112.12, "volume": 894244.0}, {"date": "2021-06-16", "close": 112.73, "volume": 959646.0}, {"date": "2021-06-17", "close": 113.25, "volume": 758663.0}, {"date": "2021-06-18", "close": 112.56, "volume": 1981696.0}, {"date": "2021-06-21", "close": 111.76, "volume": 437665.0}, {"date": "2021-06-22", "close": 112.19, "volume": 639130.0}, {"date": "2021-06-23", "close": 112.03, "volume": 467735.0}, {"date": "2021-06-24", "close": 113.95, "volume": 481231.0}, {"date": "2021-06-25", "close": 115.16, "volume": 994830.0}, {"date": "2021-06-28", "close": 115.68, "volume": 360547.0}, {"date": "2021-06-29", "close": 116.0, "volume": 378935.0}, {"date": "2021-06-30", "close": 112.72, "volume": 996532.0}, {"date": "2021-07-01", "close": 112.66, "volume": 422341.0}, {"date": "2021-07-02", "close": 113.1, "volume": 235390.0}, {"date": "2021-07-06", "close": 113.32, "volume": 335811.0}, {"date": "2021-07-07", "close": 111.87, "volume": 376151.0}, {"date": "2021-07-08", "close": 110.81, "volume": 404294.0}, {"date": "2021-07-09", "close": 111.66, "volume": 232403.0}, {"date": "2021-07-12", "close": 110.75, "volume": 278548.0}, {"date": "2021-07-13", "close": 110.44, "volume": 312635.0}, {"date": "2021-07-14", "close": 108.8, "volume": 348452.0}, {"date": "2021-07-15", "close": 108.15, "volume": 406697.0}, {"date": "2021-07-16", "close": 109.87, "volume": 399774.0}, {"date": "2021-07-19", "close": 110.93, "volume": 576074.0}, {"date": "2021-07-20", "close": 113.12, "volume": 595304.0}, {"date": "2021-07-21", "close": 114.76, "volume": 277528.0}, {"date": "2021-07-22", "close": 114.49, "volume": 487070.0}, {"date": "2021-07-23", "close": 114.89, "volume": 224722.0}, {"date": "2021-07-26", "close": 113.89, "volume": 238480.0}, {"date": "2021-07-27", "close": 112.13, "volume": 451030.0}, {"date": "2021-07-28", "close": 112.78, "volume": 278820.0}, {"date": "2021-07-29", "close": 114.12, "volume": 250974.0}, {"date": "2021-07-30", "close": 115.2, "volume": 268791.0}, {"date": "2021-08-02", "close": 114.91, "volume": 231782.0}, {"date": "2021-08-03", "close": 114.51, "volume": 150549.0}, {"date": "2021-08-04", "close": 115.08, "volume": 126944.0}, {"date": "2021-08-05", "close": 116.41, "volume": 232886.0}, {"date": "2021-08-06", "close": 115.69, "volume": 247117.0}, {"date": "2021-08-09", "close": 114.76, "volume": 317494.0}, {"date": "2021-08-10", "close": 112.42, "volume": 422654.0}, {"date": "2021-08-11", "close": 111.79, "volume": 238180.0}, {"date": "2021-08-12", "close": 111.55, "volume": 244431.0}, {"date": "2021-08-13", "close": 112.48, "volume": 159248.0}, {"date": "2021-08-16", "close": 110.7, "volume": 267365.0}, {"date": "2021-08-17", "close": 110.33, "volume": 407432.0}, {"date": "2021-08-18", "close": 110.42, "volume": 268494.0}, {"date": "2021-08-19", "close": 110.48, "volume": 237383.0}, {"date": "2021-08-20", "close": 113.16, "volume": 398299.0}, {"date": "2021-08-23", "close": 115.34, "volume": 247003.0}, {"date": "2021-08-24", "close": 117.42, "volume": 342538.0}, {"date": "2021-08-25", "close": 115.96, "volume": 231035.0}, {"date": "2021-08-26", "close": 116.32, "volume": 280710.0}, {"date": "2021-08-27", "close": 118.0, "volume": 465191.0}, {"date": "2021-08-30", "close": 119.57, "volume": 428233.0}, {"date": "2021-08-31", "close": 118.46, "volume": 620099.0}, {"date": "2021-09-01", "close": 118.46, "volume": 468866.0}, {"date": "2021-09-02", "close": 118.44, "volume": 669500.0}, {"date": "2021-09-03", "close": 123.01, "volume": 1927592.0}, {"date": "2021-09-07", "close": 122.67, "volume": 657326.0}, {"date": "2021-09-08", "close": 123.12, "volume": 389446.0}, {"date": "2021-09-09", "close": 122.07, "volume": 359239.0}, {"date": "2021-09-10", "close": 122.07, "volume": 235108.0}, {"date": "2021-09-13", "close": 121.33, "volume": 345516.0}, {"date": "2021-09-14", "close": 119.98, "volume": 370012.0}, {"date": "2021-09-15", "close": 120.24, "volume": 408776.0}, {"date": "2021-09-16", "close": 120.77, "volume": 350066.0}, {"date": "2021-09-17", "close": 118.76, "volume": 1364687.0}, {"date": "2021-09-20", "close": 115.76, "volume": 536915.0}, {"date": "2021-09-21", "close": 114.37, "volume": 402631.0}, {"date": "2021-09-22", "close": 117.51, "volume": 695369.0}, {"date": "2021-09-23", "close": 121.09, "volume": 567974.0}, {"date": "2021-09-24", "close": 120.68, "volume": 321466.0}, {"date": "2021-09-27", "close": 120.59, "volume": 518517.0}, {"date": "2021-09-28", "close": 117.75, "volume": 516842.0}, {"date": "2021-09-29", "close": 118.84, "volume": 545542.0}, {"date": "2021-09-30", "close": 118.87, "volume": 419567.0}, {"date": "2021-10-01", "close": 118.47, "volume": 543642.0}, {"date": "2021-10-04", "close": 113.12, "volume": 904995.0}, {"date": "2021-10-05", "close": 114.77, "volume": 427320.0}, {"date": "2021-10-06", "close": 116.86, "volume": 458577.0}, {"date": "2021-10-07", "close": 118.85, "volume": 520123.0}, {"date": "2021-10-08", "close": 118.77, "volume": 520369.0}, {"date": "2021-10-11", "close": 118.49, "volume": 269368.0}, {"date": "2021-10-12", "close": 119.22, "volume": 325145.0}, {"date": "2021-10-13", "close": 118.15, "volume": 335891.0}, {"date": "2021-10-14", "close": 121.86, "volume": 419012.0}, {"date": "2021-10-15", "close": 121.8, "volume": 448232.0}, {"date": "2021-10-18", "close": 120.41, "volume": 262083.0}, {"date": "2021-10-19", "close": 121.44, "volume": 247095.0}, {"date": "2021-10-20", "close": 121.7, "volume": 277678.0}, {"date": "2021-10-21", "close": 123.34, "volume": 259563.0}, {"date": "2021-10-22", "close": 123.45, "volume": 290439.0}, {"date": "2021-10-25", "close": 125.31, "volume": 355806.0}, {"date": "2021-10-26", "close": 125.06, "volume": 275669.0}, {"date": "2021-10-27", "close": 123.47, "volume": 213467.0}, {"date": "2021-10-28", "close": 125.25, "volume": 198635.0}, {"date": "2021-10-29", "close": 125.73, "volume": 426301.0}, {"date": "2021-11-01", "close": 119.39, "volume": 1145257.0}, {"date": "2021-11-02", "close": 122.77, "volume": 496328.0}, {"date": "2021-11-03", "close": 123.03, "volume": 332492.0}, {"date": "2021-11-04", "close": 123.85, "volume": 242191.0}, {"date": "2021-11-05", "close": 125.67, "volume": 281322.0}, {"date": "2021-11-08", "close": 126.31, "volume": 298891.0}, {"date": "2021-11-09", "close": 127.83, "volume": 437567.0}, {"date": "2021-11-10", "close": 124.96, "volume": 387727.0}, {"date": "2021-11-11", "close": 125.42, "volume": 228043.0}, {"date": "2021-11-12", "close": 125.21, "volume": 259740.0}, {"date": "2021-11-15", "close": 122.67, "volume": 362516.0}, {"date": "2021-11-16", "close": 122.12, "volume": 315813.0}, {"date": "2021-11-17", "close": 120.34, "volume": 282421.0}, {"date": "2021-11-18", "close": 121.93, "volume": 315940.0}, {"date": "2021-11-19", "close": 122.93, "volume": 388988.0}, {"date": "2021-11-22", "close": 116.45, "volume": 628604.0}, {"date": "2021-11-23", "close": 115.86, "volume": 416326.0}, {"date": "2021-11-24", "close": 116.48, "volume": 339731.0}, {"date": "2021-11-26", "close": 116.32, "volume": 210146.0}, {"date": "2021-11-29", "close": 118.47, "volume": 420032.0}, {"date": "2021-11-30", "close": 116.34, "volume": 686306.0}, {"date": "2021-12-01", "close": 112.92, "volume": 666221.0}, {"date": "2021-12-02", "close": 117.18, "volume": 906392.0}, {"date": "2021-12-03", "close": 111.25, "volume": 2056609.0}, {"date": "2021-12-06", "close": 114.14, "volume": 707368.0}, {"date": "2021-12-07", "close": 115.7, "volume": 578677.0}, {"date": "2021-12-08", "close": 117.99, "volume": 568701.0}, {"date": "2021-12-09", "close": 113.94, "volume": 635268.0}, {"date": "2021-12-10", "close": 114.06, "volume": 387437.0}, {"date": "2021-12-13", "close": 113.87, "volume": 526753.0}, {"date": "2021-12-14", "close": 111.87, "volume": 504753.0}, {"date": "2021-12-15", "close": 114.1, "volume": 462528.0}, {"date": "2021-12-16", "close": 113.83, "volume": 506383.0}, {"date": "2021-12-17", "close": 112.24, "volume": 1247435.0}, {"date": "2021-12-20", "close": 109.73, "volume": 532690.0}, {"date": "2021-12-21", "close": 112.74, "volume": 406222.0}, {"date": "2021-12-22", "close": 113.55, "volume": 371915.0}, {"date": "2021-12-23", "close": 113.81, "volume": 277226.0}, {"date": "2021-12-27", "close": 114.11, "volume": 201003.0}, {"date": "2021-12-28", "close": 113.42, "volume": 272272.0}, {"date": "2021-12-29", "close": 113.82, "volume": 288729.0}, {"date": "2021-12-30", "close": 113.09, "volume": 353221.0}, {"date": "2021-12-31", "close": 113.53, "volume": 473997.0}, {"date": "2022-01-03", "close": 113.29, "volume": 438821.0}, {"date": "2022-01-04", "close": 112.92, "volume": 350712.0}, {"date": "2022-01-05", "close": 107.21, "volume": 470364.0}, {"date": "2022-01-06", "close": 107.24, "volume": 502266.0}, {"date": "2022-01-07", "close": 106.39, "volume": 369375.0}, {"date": "2022-01-10", "close": 106.92, "volume": 484723.0}, {"date": "2022-01-11", "close": 108.3, "volume": 616681.0}, {"date": "2022-01-12", "close": 106.16, "volume": 630295.0}, {"date": "2022-01-13", "close": 103.7, "volume": 456344.0}, {"date": "2022-01-14", "close": 103.66, "volume": 369636.0}, {"date": "2022-01-18", "close": 101.66, "volume": 478167.0}, {"date": "2022-01-19", "close": 101.66, "volume": 403680.0}, {"date": "2022-01-20", "close": 101.22, "volume": 426984.0}, {"date": "2022-01-21", "close": 98.82, "volume": 448384.0}, {"date": "2022-01-24", "close": 99.67, "volume": 939848.0}, {"date": "2022-01-25", "close": 96.75, "volume": 702046.0}, {"date": "2022-01-26", "close": 95.43, "volume": 450621.0}, {"date": "2022-01-27", "close": 93.95, "volume": 637649.0}, {"date": "2022-01-28", "close": 96.76, "volume": 491462.0}, {"date": "2022-01-31", "close": 100.84, "volume": 775911.0}, {"date": "2022-02-01", "close": 102.6, "volume": 527649.0}, {"date": "2022-02-02", "close": 100.42, "volume": 576158.0}, {"date": "2022-02-03", "close": 96.4, "volume": 376032.0}, {"date": "2022-02-04", "close": 96.95, "volume": 550311.0}, {"date": "2022-02-07", "close": 96.45, "volume": 543347.0}, {"date": "2022-02-08", "close": 96.53, "volume": 600775.0}, {"date": "2022-02-09", "close": 98.08, "volume": 1084521.0}, {"date": "2022-02-10", "close": 96.17, "volume": 698844.0}, {"date": "2022-02-11", "close": 95.02, "volume": 455045.0}, {"date": "2022-02-14", "close": 94.47, "volume": 675613.0}, {"date": "2022-02-15", "close": 96.5, "volume": 914937.0}, {"date": "2022-02-16", "close": 95.45, "volume": 434465.0}, {"date": "2022-02-17", "close": 90.51, "volume": 547466.0}, {"date": "2022-02-18", "close": 87.81, "volume": 833254.0}, {"date": "2022-02-22", "close": 86.75, "volume": 1354592.0}, {"date": "2022-02-23", "close": 84.2, "volume": 872929.0}, {"date": "2022-02-24", "close": 88.06, "volume": 892016.0}, {"date": "2022-02-25", "close": 87.96, "volume": 702749.0}, {"date": "2022-02-28", "close": 88.15, "volume": 674878.0}, {"date": "2022-03-01", "close": 88.17, "volume": 607287.0}, {"date": "2022-03-02", "close": 89.43, "volume": 562840.0}, {"date": "2022-03-03", "close": 88.65, "volume": 722328.0}, {"date": "2022-03-04", "close": 88.64, "volume": 713549.0}, {"date": "2022-03-07", "close": 88.66, "volume": 806928.0}, {"date": "2022-03-08", "close": 86.74, "volume": 974443.0}, {"date": "2022-03-09", "close": 90.4, "volume": 854339.0}, {"date": "2022-03-10", "close": 89.65, "volume": 632647.0}, {"date": "2022-03-11", "close": 86.57, "volume": 384988.0}, {"date": "2022-03-14", "close": 84.41, "volume": 455219.0}, {"date": "2022-03-15", "close": 84.95, "volume": 458546.0}, {"date": "2022-03-16", "close": 87.44, "volume": 437299.0}, {"date": "2022-03-17", "close": 90.08, "volume": 672596.0}, {"date": "2022-03-18", "close": 93.67, "volume": 922774.0}, {"date": "2022-03-21", "close": 93.87, "volume": 841810.0}, {"date": "2022-03-22", "close": 94.98, "volume": 643951.0}, {"date": "2022-03-23", "close": 93.06, "volume": 700603.0}, {"date": "2022-03-24", "close": 94.24, "volume": 525607.0}, {"date": "2022-03-25", "close": 91.85, "volume": 456781.0}, {"date": "2022-03-28", "close": 93.04, "volume": 456898.0}, {"date": "2022-03-29", "close": 96.91, "volume": 482325.0}, {"date": "2022-03-30", "close": 95.42, "volume": 361836.0}, {"date": "2022-03-31", "close": 94.62, "volume": 561172.0}, {"date": "2022-04-01", "close": 94.46, "volume": 594160.0}, {"date": "2022-04-04", "close": 95.69, "volume": 354267.0}, {"date": "2022-04-05", "close": 93.86, "volume": 326941.0}, {"date": "2022-04-06", "close": 92.71, "volume": 416195.0}, {"date": "2022-04-07", "close": 92.91, "volume": 444835.0}, {"date": "2022-04-08", "close": 91.54, "volume": 308298.0}, {"date": "2022-04-11", "close": 90.52, "volume": 320215.0}, {"date": "2022-04-12", "close": 90.87, "volume": 617157.0}, {"date": "2022-04-13", "close": 92.73, "volume": 379031.0}, {"date": "2022-04-14", "close": 91.14, "volume": 387169.0}, {"date": "2022-04-18", "close": 90.02, "volume": 357542.0}, {"date": "2022-04-19", "close": 93.01, "volume": 374974.0}, {"date": "2022-04-20", "close": 93.55, "volume": 393022.0}, {"date": "2022-04-21", "close": 91.76, "volume": 379464.0}, {"date": "2022-04-22", "close": 89.73, "volume": 279053.0}, {"date": "2022-04-25", "close": 90.86, "volume": 370130.0}, {"date": "2022-04-26", "close": 87.46, "volume": 442645.0}, {"date": "2022-04-27", "close": 87.72, "volume": 367606.0}, {"date": "2022-04-28", "close": 89.61, "volume": 325430.0}, {"date": "2022-04-29", "close": 86.94, "volume": 369736.0}, {"date": "2022-05-02", "close": 86.6, "volume": 559493.0}, {"date": "2022-05-03", "close": 85.07, "volume": 365534.0}, {"date": "2022-05-04", "close": 85.34, "volume": 797011.0}, {"date": "2022-05-05", "close": 80.34, "volume": 720123.0}, {"date": "2022-05-06", "close": 77.2, "volume": 935437.0}, {"date": "2022-05-09", "close": 74.08, "volume": 956531.0}, {"date": "2022-05-10", "close": 73.01, "volume": 1023729.0}, {"date": "2022-05-11", "close": 72.29, "volume": 806770.0}, {"date": "2022-05-12", "close": 76.1, "volume": 907315.0}, {"date": "2022-05-13", "close": 80.39, "volume": 983649.0}, {"date": "2022-05-16", "close": 79.27, "volume": 643859.0}, {"date": "2022-05-17", "close": 80.11, "volume": 539318.0}, {"date": "2022-05-18", "close": 76.76, "volume": 546702.0}, {"date": "2022-05-19", "close": 77.24, "volume": 472145.0}, {"date": "2022-05-20", "close": 77.6, "volume": 478873.0}, {"date": "2022-05-23", "close": 77.49, "volume": 655564.0}, {"date": "2022-05-24", "close": 75.8, "volume": 807903.0}, {"date": "2022-05-25", "close": 78.79, "volume": 859027.0}, {"date": "2022-05-26", "close": 79.97, "volume": 599769.0}, {"date": "2022-05-27", "close": 82.58, "volume": 443802.0}, {"date": "2022-05-31", "close": 79.94, "volume": 1093771.0}, {"date": "2022-06-01", "close": 78.48, "volume": 599874.0}, {"date": "2022-06-02", "close": 82.28, "volume": 441180.0}, {"date": "2022-06-03", "close": 79.95, "volume": 605218.0}, {"date": "2022-06-06", "close": 79.48, "volume": 450337.0}, {"date": "2022-06-07", "close": 80.43, "volume": 767320.0}, {"date": "2022-06-08", "close": 80.58, "volume": 762926.0}, {"date": "2022-06-09", "close": 77.19, "volume": 438115.0}, {"date": "2022-06-10", "close": 75.17, "volume": 524519.0}, {"date": "2022-06-13", "close": 72.71, "volume": 719859.0}, {"date": "2022-06-14", "close": 71.23, "volume": 535785.0}, {"date": "2022-06-15", "close": 73.77, "volume": 490101.0}, {"date": "2022-06-16", "close": 70.21, "volume": 663166.0}, {"date": "2022-06-17", "close": 72.96, "volume": 1478582.0}, {"date": "2022-06-21", "close": 72.04, "volume": 577815.0}, {"date": "2022-06-22", "close": 72.47, "volume": 401639.0}, {"date": "2022-06-23", "close": 75.32, "volume": 447064.0}, {"date": "2022-06-24", "close": 77.92, "volume": 568682.0}, {"date": "2022-06-27", "close": 76.08, "volume": 356164.0}, {"date": "2022-06-28", "close": 74.45, "volume": 309347.0}, {"date": "2022-06-29", "close": 74.14, "volume": 393150.0}, {"date": "2022-06-30", "close": 70.99, "volume": 898321.0}, {"date": "2022-07-01", "close": 71.11, "volume": 524209.0}, {"date": "2022-07-05", "close": 74.84, "volume": 594016.0}, {"date": "2022-07-06", "close": 73.95, "volume": 365860.0}, {"date": "2022-07-07", "close": 75.42, "volume": 373844.0}, {"date": "2022-07-08", "close": 75.45, "volume": 321294.0}, {"date": "2022-07-11", "close": 74.0, "volume": 342677.0}, {"date": "2022-07-12", "close": 72.49, "volume": 371220.0}, {"date": "2022-07-13", "close": 71.34, "volume": 283788.0}, {"date": "2022-07-14", "close": 69.6, "volume": 463156.0}, {"date": "2022-07-15", "close": 70.63, "volume": 552484.0}, {"date": "2022-07-18", "close": 70.32, "volume": 635313.0}, {"date": "2022-07-19", "close": 72.22, "volume": 439216.0}, {"date": "2022-07-20", "close": 75.63, "volume": 420261.0}, {"date": "2022-07-21", "close": 77.2, "volume": 296987.0}, {"date": "2022-07-22", "close": 76.07, "volume": 241119.0}, {"date": "2022-07-25", "close": 75.32, "volume": 282138.0}, {"date": "2022-07-26", "close": 73.38, "volume": 254576.0}, {"date": "2022-07-27", "close": 75.86, "volume": 512226.0}, {"date": "2022-07-28", "close": 77.28, "volume": 220090.0}, {"date": "2022-07-29", "close": 77.72, "volume": 294545.0}, {"date": "2022-08-01", "close": 77.45, "volume": 286807.0}, {"date": "2022-08-02", "close": 78.22, "volume": 398590.0}, {"date": "2022-08-03", "close": 79.96, "volume": 621066.0}, {"date": "2022-08-04", "close": 79.7, "volume": 347291.0}, {"date": "2022-08-05", "close": 78.45, "volume": 501327.0}, {"date": "2022-08-08", "close": 80.11, "volume": 381298.0}, {"date": "2022-08-09", "close": 78.65, "volume": 401404.0}, {"date": "2022-08-10", "close": 81.9, "volume": 371019.0}, {"date": "2022-08-11", "close": 81.07, "volume": 301645.0}, {"date": "2022-08-12", "close": 81.97, "volume": 294477.0}, {"date": "2022-08-15", "close": 82.32, "volume": 252528.0}, {"date": "2022-08-16", "close": 81.54, "volume": 223490.0}, {"date": "2022-08-17", "close": 79.98, "volume": 204715.0}, {"date": "2022-08-18", "close": 79.47, "volume": 270497.0}, {"date": "2022-08-19", "close": 77.03, "volume": 486713.0}, {"date": "2022-08-22", "close": 75.0, "volume": 397240.0}, {"date": "2022-08-23", "close": 74.05, "volume": 349899.0}, {"date": "2022-08-24", "close": 74.92, "volume": 277751.0}, {"date": "2022-08-25", "close": 75.82, "volume": 447819.0}, {"date": "2022-08-26", "close": 72.25, "volume": 452342.0}, {"date": "2022-08-29", "close": 71.86, "volume": 390716.0}, {"date": "2022-08-30", "close": 71.74, "volume": 517793.0}, {"date": "2022-08-31", "close": 71.71, "volume": 519020.0}, {"date": "2022-09-01", "close": 68.77, "volume": 684031.0}, {"date": "2022-09-02", "close": 68.51, "volume": 843839.0}, {"date": "2022-09-06", "close": 67.19, "volume": 1000336.0}, {"date": "2022-09-07", "close": 67.36, "volume": 1544082.0}, {"date": "2022-09-08", "close": 67.88, "volume": 1088522.0}, {"date": "2022-09-09", "close": 69.48, "volume": 520726.0}, {"date": "2022-09-12", "close": 70.67, "volume": 532940.0}, {"date": "2022-09-13", "close": 67.65, "volume": 518146.0}, {"date": "2022-09-14", "close": 66.9, "volume": 602887.0}, {"date": "2022-09-15", "close": 65.9, "volume": 887563.0}, {"date": "2022-09-16", "close": 64.72, "volume": 1286358.0}, {"date": "2022-09-19", "close": 63.2, "volume": 1150532.0}, {"date": "2022-09-20", "close": 60.58, "volume": 1027721.0}, {"date": "2022-09-21", "close": 60.84, "volume": 871581.0}, {"date": "2022-09-22", "close": 59.47, "volume": 899569.0}, {"date": "2022-09-23", "close": 61.94, "volume": 1379756.0}, {"date": "2022-09-26", "close": 61.2, "volume": 1377290.0}, {"date": "2022-09-27", "close": 61.75, "volume": 999793.0}, {"date": "2022-09-28", "close": 61.98, "volume": 849452.0}, {"date": "2022-09-29", "close": 62.66, "volume": 1165702.0}, {"date": "2022-09-30", "close": 61.58, "volume": 880830.0}, {"date": "2022-10-03", "close": 62.76, "volume": 1018321.0}, {"date": "2022-10-04", "close": 65.0, "volume": 920337.0}, {"date": "2022-10-05", "close": 65.87, "volume": 842294.0}, {"date": "2022-10-06", "close": 65.2, "volume": 681621.0}, {"date": "2022-10-07", "close": 63.26, "volume": 914244.0}, {"date": "2022-10-10", "close": 60.44, "volume": 789375.0}, {"date": "2022-10-11", "close": 58.41, "volume": 1165724.0}, {"date": "2022-10-12", "close": 56.62, "volume": 1098717.0}, {"date": "2022-10-13", "close": 55.96, "volume": 1801688.0}, {"date": "2022-10-14", "close": 54.08, "volume": 1028005.0}, {"date": "2022-10-17", "close": 56.44, "volume": 1193337.0}, {"date": "2022-10-18", "close": 57.39, "volume": 991182.0}, {"date": "2022-10-19", "close": 55.77, "volume": 854819.0}, {"date": "2022-10-20", "close": 56.52, "volume": 866422.0}, {"date": "2022-10-21", "close": 56.83, "volume": 851537.0}, {"date": "2022-10-24", "close": 56.33, "volume": 859820.0}, {"date": "2022-10-25", "close": 58.76, "volume": 1072274.0}, {"date": "2022-10-26", "close": 57.75, "volume": 1183059.0}, {"date": "2022-10-27", "close": 58.3, "volume": 1542901.0}, {"date": "2022-10-28", "close": 59.35, "volume": 721131.0}, {"date": "2022-10-31", "close": 59.41, "volume": 704335.0}, {"date": "2022-11-01", "close": 58.31, "volume": 885508.0}, {"date": "2022-11-02", "close": 56.22, "volume": 1065085.0}, {"date": "2022-11-03", "close": 54.67, "volume": 1427909.0}, {"date": "2022-11-04", "close": 53.32, "volume": 870073.0}, {"date": "2022-11-07", "close": 54.23, "volume": 963581.0}, {"date": "2022-11-08", "close": 53.78, "volume": 1186160.0}, {"date": "2022-11-09", "close": 52.65, "volume": 850740.0}, {"date": "2022-11-10", "close": 58.36, "volume": 1419415.0}, {"date": "2022-11-11", "close": 60.93, "volume": 1366233.0}, {"date": "2022-11-14", "close": 60.29, "volume": 820165.0}, {"date": "2022-11-15", "close": 62.3, "volume": 2200384.0}, {"date": "2022-11-16", "close": 60.64, "volume": 1171316.0}, {"date": "2022-11-17", "close": 59.43, "volume": 922454.0}, {"date": "2022-11-18", "close": 57.06, "volume": 1105557.0}, {"date": "2022-11-21", "close": 57.2, "volume": 1019146.0}, {"date": "2022-11-22", "close": 57.32, "volume": 852247.0}, {"date": "2022-11-23", "close": 58.31, "volume": 750489.0}, {"date": "2022-11-25", "close": 58.08, "volume": 523475.0}, {"date": "2022-11-28", "close": 57.64, "volume": 1450665.0}, {"date": "2022-11-29", "close": 56.92, "volume": 741412.0}, {"date": "2022-11-30", "close": 59.31, "volume": 5350312.0}, {"date": "2022-12-01", "close": 60.9, "volume": 1108885.0}, {"date": "2022-12-02", "close": 60.74, "volume": 809242.0}, {"date": "2022-12-05", "close": 57.75, "volume": 1039261.0}, {"date": "2022-12-06", "close": 56.52, "volume": 1310258.0}, {"date": "2022-12-07", "close": 60.37, "volume": 2014945.0}, {"date": "2022-12-08", "close": 62.69, "volume": 2018741.0}, {"date": "2022-12-09", "close": 62.96, "volume": 1231317.0}, {"date": "2022-12-12", "close": 63.79, "volume": 2561960.0}, {"date": "2022-12-13", "close": 64.77, "volume": 1171822.0}, {"date": "2022-12-14", "close": 65.76, "volume": 1337845.0}, {"date": "2022-12-15", "close": 63.13, "volume": 1574650.0}, {"date": "2022-12-16", "close": 63.49, "volume": 4506192.0}, {"date": "2022-12-19", "close": 60.55, "volume": 1204479.0}, {"date": "2022-12-20", "close": 60.45, "volume": 890467.0}, {"date": "2022-12-21", "close": 61.18, "volume": 702557.0}, {"date": "2022-12-22", "close": 61.71, "volume": 785120.0}, {"date": "2022-12-23", "close": 60.47, "volume": 560552.0}, {"date": "2022-12-27", "close": 60.28, "volume": 933375.0}, {"date": "2022-12-28", "close": 59.52, "volume": 546136.0}, {"date": "2022-12-29", "close": 62.37, "volume": 722144.0}, {"date": "2022-12-30", "close": 62.56, "volume": 877827.0}, {"date": "2023-01-03", "close": 62.9, "volume": 749897.0}, {"date": "2023-01-04", "close": 63.44, "volume": 649741.0}, {"date": "2023-01-05", "close": 60.71, "volume": 618864.0}, {"date": "2023-01-06", "close": 63.18, "volume": 922423.0}, {"date": "2023-01-09", "close": 66.4, "volume": 1611693.0}, {"date": "2023-01-10", "close": 66.39, "volume": 729440.0}, {"date": "2023-01-11", "close": 67.24, "volume": 940141.0}, {"date": "2023-01-12", "close": 68.36, "volume": 1104266.0}, {"date": "2023-01-13", "close": 68.63, "volume": 506254.0}, {"date": "2023-01-17", "close": 69.51, "volume": 1047716.0}, {"date": "2023-01-18", "close": 68.59, "volume": 769455.0}, {"date": "2023-01-19", "close": 68.21, "volume": 555505.0}, {"date": "2023-01-20", "close": 69.98, "volume": 564218.0}, {"date": "2023-01-23", "close": 72.45, "volume": 766334.0}, {"date": "2023-01-24", "close": 71.4, "volume": 586411.0}, {"date": "2023-01-25", "close": 71.72, "volume": 436410.0}, {"date": "2023-01-26", "close": 72.7, "volume": 848101.0}, {"date": "2023-01-27", "close": 73.22, "volume": 570742.0}, {"date": "2023-01-30", "close": 71.64, "volume": 752200.0}, {"date": "2023-01-31", "close": 73.24, "volume": 561332.0}, {"date": "2023-02-01", "close": 75.47, "volume": 707764.0}, {"date": "2023-02-02", "close": 78.59, "volume": 1042777.0}, {"date": "2023-02-03", "close": 75.8, "volume": 702620.0}, {"date": "2023-02-06", "close": 73.88, "volume": 618976.0}, {"date": "2023-02-07", "close": 76.27, "volume": 509641.0}, {"date": "2023-02-08", "close": 75.41, "volume": 455537.0}, {"date": "2023-02-09", "close": 74.88, "volume": 554057.0}, {"date": "2023-02-10", "close": 73.85, "volume": 538003.0}, {"date": "2023-02-13", "close": 74.44, "volume": 642562.0}, {"date": "2023-02-14", "close": 75.24, "volume": 433112.0}, {"date": "2023-02-15", "close": 75.69, "volume": 522384.0}, {"date": "2023-02-16", "close": 73.94, "volume": 337489.0}, {"date": "2023-02-17", "close": 72.94, "volume": 496080.0}, {"date": "2023-02-21", "close": 71.46, "volume": 397253.0}, {"date": "2023-02-22", "close": 71.52, "volume": 500282.0}, {"date": "2023-02-23", "close": 71.28, "volume": 390000.0}, {"date": "2023-02-24", "close": 69.81, "volume": 401042.0}, {"date": "2023-02-27", "close": 69.94, "volume": 561346.0}, {"date": "2023-02-28", "close": 70.21, "volume": 639173.0}, {"date": "2023-03-01", "close": 69.53, "volume": 582050.0}, {"date": "2023-03-02", "close": 71.58, "volume": 879809.0}, {"date": "2023-03-03", "close": 73.18, "volume": 935176.0}, {"date": "2023-03-06", "close": 71.52, "volume": 969656.0}, {"date": "2023-03-07", "close": 75.15, "volume": 2008837.0}, {"date": "2023-03-08", "close": 76.39, "volume": 1073447.0}, {"date": "2023-03-09", "close": 73.07, "volume": 1669903.0}, {"date": "2023-03-10", "close": 71.5, "volume": 876403.0}, {"date": "2023-03-13", "close": 72.36, "volume": 1020813.0}, {"date": "2023-03-14", "close": 74.85, "volume": 969801.0}, {"date": "2023-03-15", "close": 76.78, "volume": 1298597.0}, {"date": "2023-03-16", "close": 78.61, "volume": 1134087.0}, {"date": "2023-03-17", "close": 77.2, "volume": 3984518.0}, {"date": "2023-03-20", "close": 75.83, "volume": 667581.0}, {"date": "2023-03-21", "close": 77.15, "volume": 771902.0}, {"date": "2023-03-22", "close": 75.64, "volume": 750567.0}, {"date": "2023-03-23", "close": 77.85, "volume": 760129.0}, {"date": "2023-03-24", "close": 77.1, "volume": 654701.0}, {"date": "2023-03-27", "close": 76.48, "volume": 619696.0}, {"date": "2023-03-28", "close": 76.44, "volume": 380125.0}, {"date": "2023-03-29", "close": 77.58, "volume": 373023.0}, {"date": "2023-03-30", "close": 79.52, "volume": 805086.0}, {"date": "2023-03-31", "close": 82.05, "volume": 692065.0}, {"date": "2023-04-03", "close": 80.83, "volume": 477823.0}, {"date": "2023-04-04", "close": 81.3, "volume": 410867.0}, {"date": "2023-04-05", "close": 78.7, "volume": 530711.0}, {"date": "2023-04-06", "close": 78.5, "volume": 345025.0}, {"date": "2023-04-10", "close": 78.2, "volume": 500098.0}, {"date": "2023-04-11", "close": 77.41, "volume": 476772.0}, {"date": "2023-04-12", "close": 77.28, "volume": 528587.0}, {"date": "2023-04-13", "close": 78.34, "volume": 538841.0}, {"date": "2023-04-14", "close": 77.95, "volume": 638688.0}, {"date": "2023-04-17", "close": 78.36, "volume": 299580.0}, {"date": "2023-04-18", "close": 78.74, "volume": 333117.0}, {"date": "2023-04-19", "close": 77.42, "volume": 394833.0}, {"date": "2023-04-20", "close": 75.74, "volume": 488301.0}, {"date": "2023-04-21", "close": 77.9, "volume": 663183.0}, {"date": "2023-04-24", "close": 76.76, "volume": 473612.0}, {"date": "2023-04-25", "close": 74.72, "volume": 723044.0}, {"date": "2023-04-26", "close": 74.8, "volume": 650343.0}, {"date": "2023-04-27", "close": 75.96, "volume": 396927.0}, {"date": "2023-04-28", "close": 76.19, "volume": 506305.0}, {"date": "2023-05-01", "close": 75.86, "volume": 339959.0}, {"date": "2023-05-02", "close": 74.28, "volume": 330263.0}, {"date": "2023-05-03", "close": 75.32, "volume": 765033.0}, {"date": "2023-05-04", "close": 75.91, "volume": 506852.0}, {"date": "2023-05-05", "close": 76.9, "volume": 556505.0}, {"date": "2023-05-08", "close": 77.7, "volume": 435076.0}, {"date": "2023-05-09", "close": 78.58, "volume": 441584.0}, {"date": "2023-05-10", "close": 80.05, "volume": 367936.0}, {"date": "2023-05-11", "close": 78.85, "volume": 288128.0}, {"date": "2023-05-12", "close": 78.58, "volume": 324857.0}, {"date": "2023-05-15", "close": 80.21, "volume": 366427.0}, {"date": "2023-05-16", "close": 79.07, "volume": 327265.0}, {"date": "2023-05-17", "close": 80.42, "volume": 489797.0}, {"date": "2023-05-18", "close": 81.54, "volume": 524124.0}, {"date": "2023-05-19", "close": 80.36, "volume": 396936.0}, {"date": "2023-05-22", "close": 81.72, "volume": 431292.0}, {"date": "2023-05-23", "close": 79.84, "volume": 486124.0}, {"date": "2023-05-24", "close": 79.17, "volume": 487086.0}, {"date": "2023-05-25", "close": 79.53, "volume": 707314.0}, {"date": "2023-05-26", "close": 81.23, "volume": 764815.0}, {"date": "2023-05-30", "close": 81.6, "volume": 433080.0}, {"date": "2023-05-31", "close": 82.98, "volume": 889699.0}, {"date": "2023-06-01", "close": 82.84, "volume": 1119152.0}, {"date": "2023-06-02", "close": 70.89, "volume": 4303751.0}, {"date": "2023-06-05", "close": 72.16, "volume": 1470540.0}, {"date": "2023-06-06", "close": 73.19, "volume": 1276758.0}, {"date": "2023-06-07", "close": 72.42, "volume": 829529.0}, {"date": "2023-06-08", "close": 72.57, "volume": 487805.0}, {"date": "2023-06-09", "close": 71.64, "volume": 599706.0}, {"date": "2023-06-12", "close": 72.93, "volume": 716140.0}, {"date": "2023-06-13", "close": 72.64, "volume": 645408.0}, {"date": "2023-06-14", "close": 72.56, "volume": 719298.0}, {"date": "2023-06-15", "close": 73.75, "volume": 879707.0}, {"date": "2023-06-16", "close": 72.72, "volume": 3234162.0}, {"date": "2023-06-20", "close": 70.98, "volume": 1125630.0}, {"date": "2023-06-21", "close": 69.03, "volume": 1172473.0}, {"date": "2023-06-22", "close": 69.0, "volume": 930743.0}, {"date": "2023-06-23", "close": 70.48, "volume": 1609814.0}, {"date": "2023-06-26", "close": 69.52, "volume": 939393.0}, {"date": "2023-06-27", "close": 74.93, "volume": 1206046.0}, {"date": "2023-06-28", "close": 75.49, "volume": 646331.0}, {"date": "2023-06-29", "close": 74.67, "volume": 735701.0}, {"date": "2023-06-30", "close": 76.08, "volume": 512934.0}, {"date": "2023-07-03", "close": 75.18, "volume": 256896.0}, {"date": "2023-07-05", "close": 75.77, "volume": 522929.0}, {"date": "2023-07-06", "close": 75.4, "volume": 443033.0}, {"date": "2023-07-07", "close": 76.21, "volume": 476622.0}, {"date": "2023-07-10", "close": 76.34, "volume": 333216.0}, {"date": "2023-07-11", "close": 76.92, "volume": 340902.0}, {"date": "2023-07-12", "close": 78.69, "volume": 442102.0}, {"date": "2023-07-13", "close": 80.61, "volume": 599018.0}, {"date": "2023-07-14", "close": 78.87, "volume": 267312.0}, {"date": "2023-07-17", "close": 79.51, "volume": 331386.0}, {"date": "2023-07-18", "close": 79.37, "volume": 297476.0}, {"date": "2023-07-19", "close": 79.83, "volume": 495856.0}, {"date": "2023-07-20", "close": 78.1, "volume": 332498.0}, {"date": "2023-07-21", "close": 78.47, "volume": 368745.0}, {"date": "2023-07-24", "close": 78.54, "volume": 293672.0}, {"date": "2023-07-25", "close": 79.89, "volume": 432860.0}, {"date": "2023-07-26", "close": 79.65, "volume": 326203.0}, {"date": "2023-07-27", "close": 80.47, "volume": 707215.0}, {"date": "2023-07-28", "close": 82.37, "volume": 390368.0}, {"date": "2023-07-31", "close": 84.82, "volume": 829795.0}, {"date": "2023-08-01", "close": 86.48, "volume": 580457.0}, {"date": "2023-08-02", "close": 83.56, "volume": 579538.0}, {"date": "2023-08-03", "close": 83.53, "volume": 334685.0}, {"date": "2023-08-04", "close": 84.56, "volume": 537345.0}, {"date": "2023-08-07", "close": 84.92, "volume": 738038.0}, {"date": "2023-08-08", "close": 81.72, "volume": 568897.0}, {"date": "2023-08-09", "close": 81.9, "volume": 388234.0}, {"date": "2023-08-10", "close": 82.59, "volume": 315985.0}, {"date": "2023-08-11", "close": 82.6, "volume": 474426.0}, {"date": "2023-08-14", "close": 83.22, "volume": 633093.0}, {"date": "2023-08-15", "close": 82.2, "volume": 386753.0}, {"date": "2023-08-16", "close": 81.99, "volume": 674249.0}, {"date": "2023-08-17", "close": 78.98, "volume": 527604.0}, {"date": "2023-08-18", "close": 79.13, "volume": 691110.0}, {"date": "2023-08-21", "close": 79.67, "volume": 484790.0}, {"date": "2023-08-22", "close": 79.51, "volume": 489643.0}, {"date": "2023-08-23", "close": 80.59, "volume": 560188.0}, {"date": "2023-08-24", "close": 80.44, "volume": 576070.0}, {"date": "2023-08-25", "close": 80.75, "volume": 528227.0}, {"date": "2023-08-28", "close": 80.52, "volume": 983156.0}, {"date": "2023-08-29", "close": 82.0, "volume": 634975.0}, {"date": "2023-08-30", "close": 83.8, "volume": 480849.0}, {"date": "2023-08-31", "close": 86.43, "volume": 873251.0}, {"date": "2023-09-01", "close": 86.53, "volume": 461394.0}, {"date": "2023-09-05", "close": 86.07, "volume": 490237.0}, {"date": "2023-09-06", "close": 85.68, "volume": 445944.0}, {"date": "2023-09-07", "close": 84.84, "volume": 1328490.0}, {"date": "2023-09-08", "close": 94.15, "volume": 2310811.0}, {"date": "2023-09-11", "close": 92.91, "volume": 1515355.0}, {"date": "2023-09-12", "close": 92.55, "volume": 1043557.0}, {"date": "2023-09-13", "close": 91.99, "volume": 941087.0}, {"date": "2023-09-14", "close": 91.02, "volume": 597333.0}, {"date": "2023-09-15", "close": 91.54, "volume": 1127133.0}, {"date": "2023-09-18", "close": 93.17, "volume": 868036.0}, {"date": "2023-09-19", "close": 92.45, "volume": 829469.0}, {"date": "2023-09-20", "close": 91.25, "volume": 1088687.0}, {"date": "2023-09-21", "close": 88.21, "volume": 633789.0}, {"date": "2023-09-22", "close": 87.42, "volume": 727983.0}, {"date": "2023-09-25", "close": 87.6, "volume": 537192.0}, {"date": "2023-09-26", "close": 86.09, "volume": 655617.0}, {"date": "2023-09-27", "close": 88.89, "volume": 1237073.0}, {"date": "2023-09-28", "close": 90.63, "volume": 881889.0}, {"date": "2023-09-29", "close": 90.0, "volume": 819376.0}, {"date": "2023-10-02", "close": 90.1, "volume": 479577.0}, {"date": "2023-10-03", "close": 87.32, "volume": 544677.0}, {"date": "2023-10-04", "close": 89.21, "volume": 444779.0}, {"date": "2023-10-05", "close": 88.89, "volume": 651150.0}, {"date": "2023-10-06", "close": 91.46, "volume": 515698.0}, {"date": "2023-10-09", "close": 91.48, "volume": 391908.0}, {"date": "2023-10-10", "close": 91.56, "volume": 414192.0}, {"date": "2023-10-11", "close": 92.24, "volume": 395022.0}, {"date": "2023-10-12", "close": 90.33, "volume": 341910.0}, {"date": "2023-10-13", "close": 89.28, "volume": 327790.0}, {"date": "2023-10-16", "close": 90.63, "volume": 330518.0}, {"date": "2023-10-17", "close": 91.71, "volume": 476338.0}, {"date": "2023-10-18", "close": 90.24, "volume": 776594.0}, {"date": "2023-10-19", "close": 89.07, "volume": 437771.0}, {"date": "2023-10-20", "close": 87.51, "volume": 358710.0}, {"date": "2023-10-23", "close": 87.29, "volume": 329124.0}, {"date": "2023-10-24", "close": 89.43, "volume": 352538.0}, {"date": "2023-10-25", "close": 86.23, "volume": 361037.0}, {"date": "2023-10-26", "close": 86.13, "volume": 354780.0}, {"date": "2023-10-27", "close": 85.99, "volume": 345696.0}, {"date": "2023-10-30", "close": 86.76, "volume": 416323.0}, {"date": "2023-10-31", "close": 90.13, "volume": 683108.0}, {"date": "2023-11-01", "close": 89.31, "volume": 493341.0}, {"date": "2023-11-02", "close": 89.92, "volume": 456416.0}, {"date": "2023-11-03", "close": 91.45, "volume": 578517.0}, {"date": "2023-11-06", "close": 90.3, "volume": 350093.0}, {"date": "2023-11-07", "close": 92.38, "volume": 977816.0}, {"date": "2023-11-08", "close": 92.26, "volume": 448853.0}, {"date": "2023-11-09", "close": 89.6, "volume": 465954.0}, {"date": "2023-11-10", "close": 91.09, "volume": 652993.0}, {"date": "2023-11-13", "close": 91.63, "volume": 467532.0}, {"date": "2023-11-14", "close": 96.64, "volume": 803799.0}, {"date": "2023-11-15", "close": 97.42, "volume": 1049868.0}, {"date": "2023-11-16", "close": 96.45, "volume": 460765.0}, {"date": "2023-11-17", "close": 96.83, "volume": 307732.0}, {"date": "2023-11-20", "close": 98.18, "volume": 374412.0}, {"date": "2023-11-21", "close": 97.79, "volume": 318879.0}, {"date": "2023-11-22", "close": 97.12, "volume": 236615.0}, {"date": "2023-11-24", "close": 97.28, "volume": 163274.0}, {"date": "2023-11-27", "close": 97.63, "volume": 504217.0}, {"date": "2023-11-28", "close": 97.33, "volume": 409052.0}, {"date": "2023-11-29", "close": 99.52, "volume": 660345.0}, {"date": "2023-11-30", "close": 99.94, "volume": 982829.0}, {"date": "2023-12-01", "close": 101.59, "volume": 478525.0}, {"date": "2023-12-04", "close": 100.13, "volume": 654216.0}, {"date": "2023-12-05", "close": 102.22, "volume": 1113254.0}, {"date": "2023-12-06", "close": 98.08, "volume": 762128.0}, {"date": "2023-12-07", "close": 98.85, "volume": 1466631.0}, {"date": "2023-12-08", "close": 97.89, "volume": 1221496.0}, {"date": "2023-12-11", "close": 96.26, "volume": 1098882.0}, {"date": "2023-12-12", "close": 97.61, "volume": 1766605.0}, {"date": "2023-12-13", "close": 98.79, "volume": 796328.0}, {"date": "2023-12-14", "close": 97.39, "volume": 978859.0}, {"date": "2023-12-15", "close": 100.02, "volume": 4212826.0}, {"date": "2023-12-18", "close": 103.5, "volume": 1000417.0}, {"date": "2023-12-19", "close": 105.18, "volume": 970136.0}, {"date": "2023-12-20", "close": 105.12, "volume": 1007852.0}, {"date": "2023-12-21", "close": 107.03, "volume": 585431.0}, {"date": "2023-12-22", "close": 108.53, "volume": 973908.0}, {"date": "2023-12-26", "close": 110.26, "volume": 638590.0}, {"date": "2023-12-27", "close": 110.21, "volume": 933068.0}, {"date": "2023-12-28", "close": 110.89, "volume": 767870.0}, {"date": "2023-12-29", "close": 109.04, "volume": 468257.0}, {"date": "2024-01-02", "close": 106.75, "volume": 1180882.0}, {"date": "2024-01-03", "close": 105.02, "volume": 1716342.0}, {"date": "2024-01-04", "close": 104.89, "volume": 939935.0}, {"date": "2024-01-05", "close": 105.09, "volume": 579275.0}, {"date": "2024-01-08", "close": 106.86, "volume": 988648.0}, {"date": "2024-01-09", "close": 106.78, "volume": 384193.0}, {"date": "2024-01-10", "close": 110.05, "volume": 627099.0}, {"date": "2024-01-11", "close": 111.21, "volume": 673545.0}, {"date": "2024-01-12", "close": 112.82, "volume": 931373.0}, {"date": "2024-01-16", "close": 111.42, "volume": 651446.0}, {"date": "2024-01-17", "close": 110.62, "volume": 540299.0}, {"date": "2024-01-18", "close": 112.05, "volume": 951068.0}, {"date": "2024-01-19", "close": 115.25, "volume": 667343.0}, {"date": "2024-01-22", "close": 115.48, "volume": 671572.0}, {"date": "2024-01-23", "close": 113.79, "volume": 422501.0}, {"date": "2024-01-24", "close": 112.14, "volume": 520453.0}, {"date": "2024-01-25", "close": 112.57, "volume": 651166.0}, {"date": "2024-01-26", "close": 111.1, "volume": 366287.0}, {"date": "2024-01-29", "close": 114.19, "volume": 400903.0}, {"date": "2024-01-30", "close": 114.62, "volume": 731574.0}, {"date": "2024-01-31", "close": 111.68, "volume": 394096.0}, {"date": "2024-02-01", "close": 113.58, "volume": 513451.0}, {"date": "2024-02-02", "close": 113.31, "volume": 472210.0}, {"date": "2024-02-05", "close": 112.18, "volume": 293431.0}, {"date": "2024-02-06", "close": 113.93, "volume": 713640.0}, {"date": "2024-02-07", "close": 115.4, "volume": 488874.0}, {"date": "2024-02-08", "close": 116.67, "volume": 355954.0}, {"date": "2024-02-09", "close": 117.56, "volume": 316455.0}, {"date": "2024-02-12", "close": 117.78, "volume": 517042.0}, {"date": "2024-02-13", "close": 116.07, "volume": 502800.0}, {"date": "2024-02-14", "close": 118.55, "volume": 397647.0}, {"date": "2024-02-15", "close": 120.67, "volume": 400279.0}, {"date": "2024-02-16", "close": 119.15, "volume": 399383.0}, {"date": "2024-02-20", "close": 117.9, "volume": 377195.0}, {"date": "2024-02-21", "close": 116.1, "volume": 507252.0}, {"date": "2024-02-22", "close": 118.35, "volume": 454099.0}, {"date": "2024-02-23", "close": 120.28, "volume": 365437.0}, {"date": "2024-02-26", "close": 121.1, "volume": 532973.0}, {"date": "2024-02-27", "close": 120.66, "volume": 445479.0}, {"date": "2024-02-28", "close": 120.72, "volume": 686238.0}, {"date": "2024-02-29", "close": 119.34, "volume": 1381273.0}, {"date": "2024-03-01", "close": 116.73, "volume": 2192989.0}, {"date": "2024-03-04", "close": 118.78, "volume": 784614.0}, {"date": "2024-03-05", "close": 114.3, "volume": 605607.0}, {"date": "2024-03-06", "close": 115.26, "volume": 762368.0}, {"date": "2024-03-07", "close": 116.93, "volume": 998442.0}, {"date": "2024-03-08", "close": 117.65, "volume": 1551314.0}, {"date": "2024-03-11", "close": 115.01, "volume": 604232.0}, {"date": "2024-03-12", "close": 114.56, "volume": 698853.0}, {"date": "2024-03-13", "close": 114.83, "volume": 926649.0}, {"date": "2024-03-14", "close": 114.48, "volume": 525803.0}, {"date": "2024-03-15", "close": 112.66, "volume": 598844.0}, {"date": "2024-03-18", "close": 113.54, "volume": 544988.0}, {"date": "2024-03-19", "close": 112.67, "volume": 944635.0}, {"date": "2024-03-20", "close": 113.35, "volume": 502452.0}, {"date": "2024-03-21", "close": 113.49, "volume": 496954.0}, {"date": "2024-03-22", "close": 113.54, "volume": 340192.0}, {"date": "2024-03-25", "close": 113.9, "volume": 927407.0}, {"date": "2024-03-26", "close": 115.82, "volume": 668268.0}, {"date": "2024-03-27", "close": 115.41, "volume": 691416.0}, {"date": "2024-03-28", "close": 116.71, "volume": 430288.0}, {"date": "2024-04-01", "close": 116.04, "volume": 526090.0}, {"date": "2024-04-02", "close": 115.65, "volume": 661155.0}, {"date": "2024-04-03", "close": 115.1, "volume": 731420.0}, {"date": "2024-04-04", "close": 115.03, "volume": 492137.0}, {"date": "2024-04-05", "close": 115.54, "volume": 410234.0}, {"date": "2024-04-08", "close": 114.92, "volume": 435491.0}, {"date": "2024-04-09", "close": 115.38, "volume": 488191.0}, {"date": "2024-04-10", "close": 112.18, "volume": 387525.0}, {"date": "2024-04-11", "close": 113.13, "volume": 358806.0}, {"date": "2024-04-12", "close": 111.25, "volume": 503411.0}, {"date": "2024-04-15", "close": 109.29, "volume": 531195.0}, {"date": "2024-04-16", "close": 109.31, "volume": 471298.0}, {"date": "2024-04-17", "close": 108.34, "volume": 345728.0}, {"date": "2024-04-18", "close": 107.9, "volume": 288037.0}, {"date": "2024-04-19", "close": 107.64, "volume": 376312.0}, {"date": "2024-04-22", "close": 109.79, "volume": 475208.0}, {"date": "2024-04-23", "close": 113.78, "volume": 516618.0}, {"date": "2024-04-24", "close": 113.51, "volume": 377289.0}, {"date": "2024-04-25", "close": 111.98, "volume": 515018.0}, {"date": "2024-04-26", "close": 113.55, "volume": 260769.0}, {"date": "2024-04-29", "close": 112.83, "volume": 462633.0}, {"date": "2024-04-30", "close": 110.4, "volume": 668408.0}, {"date": "2024-05-01", "close": 110.8, "volume": 491099.0}, {"date": "2024-05-02", "close": 113.29, "volume": 418266.0}, {"date": "2024-05-03", "close": 113.32, "volume": 237595.0}, {"date": "2024-05-06", "close": 116.72, "volume": 379373.0}, {"date": "2024-05-07", "close": 116.65, "volume": 410470.0}, {"date": "2024-05-08", "close": 116.09, "volume": 409324.0}, {"date": "2024-05-09", "close": 117.07, "volume": 236240.0}, {"date": "2024-05-10", "close": 116.56, "volume": 332009.0}, {"date": "2024-05-13", "close": 116.31, "volume": 282223.0}, {"date": "2024-05-14", "close": 119.09, "volume": 521478.0}, {"date": "2024-05-15", "close": 123.75, "volume": 633323.0}, {"date": "2024-05-16", "close": 121.69, "volume": 444065.0}, {"date": "2024-05-17", "close": 122.92, "volume": 295023.0}, {"date": "2024-05-20", "close": 124.87, "volume": 331837.0}, {"date": "2024-05-21", "close": 123.4, "volume": 587082.0}, {"date": "2024-05-22", "close": 123.01, "volume": 487306.0}, {"date": "2024-05-23", "close": 121.35, "volume": 256366.0}, {"date": "2024-05-24", "close": 120.92, "volume": 405620.0}, {"date": "2024-05-28", "close": 120.52, "volume": 335027.0}, {"date": "2024-05-29", "close": 119.93, "volume": 297184.0}, {"date": "2024-05-30", "close": 113.52, "volume": 774588.0}, {"date": "2024-05-31", "close": 113.92, "volume": 1122542.0}, {"date": "2024-06-03", "close": 109.68, "volume": 1236330.0}, {"date": "2024-06-04", "close": 108.05, "volume": 1440965.0}, {"date": "2024-06-05", "close": 127.46, "volume": 3369643.0}, {"date": "2024-06-06", "close": 130.68, "volume": 1458661.0}, {"date": "2024-06-07", "close": 129.98, "volume": 737107.0}, {"date": "2024-06-10", "close": 132.21, "volume": 780534.0}, {"date": "2024-06-11", "close": 136.0, "volume": 894393.0}, {"date": "2024-06-12", "close": 135.25, "volume": 612650.0}, {"date": "2024-06-13", "close": 132.99, "volume": 603151.0}, {"date": "2024-06-14", "close": 133.13, "volume": 466562.0}, {"date": "2024-06-17", "close": 135.75, "volume": 585085.0}, {"date": "2024-06-18", "close": 135.51, "volume": 686078.0}, {"date": "2024-06-20", "close": 135.61, "volume": 587957.0}, {"date": "2024-06-21", "close": 137.3, "volume": 999869.0}, {"date": "2024-06-24", "close": 135.14, "volume": 435138.0}, {"date": "2024-06-25", "close": 136.81, "volume": 517000.0}, {"date": "2024-06-26", "close": 134.86, "volume": 576123.0}, {"date": "2024-06-27", "close": 137.2, "volume": 649593.0}, {"date": "2024-06-28", "close": 137.89, "volume": 1432508.0}, {"date": "2024-07-01", "close": 138.99, "volume": 500552.0}, {"date": "2024-07-02", "close": 138.8, "volume": 427890.0}, {"date": "2024-07-03", "close": 139.12, "volume": 377504.0}, {"date": "2024-07-05", "close": 139.35, "volume": 324616.0}, {"date": "2024-07-08", "close": 139.91, "volume": 450553.0}, {"date": "2024-07-09", "close": 138.86, "volume": 603929.0}, {"date": "2024-07-10", "close": 137.87, "volume": 544243.0}, {"date": "2024-07-11", "close": 137.04, "volume": 407035.0}, {"date": "2024-07-12", "close": 138.07, "volume": 564920.0}, {"date": "2024-07-15", "close": 141.22, "volume": 761277.0}, {"date": "2024-07-16", "close": 142.14, "volume": 576475.0}, {"date": "2024-07-17", "close": 140.77, "volume": 654557.0}, {"date": "2024-07-18", "close": 140.18, "volume": 653388.0}, {"date": "2024-07-19", "close": 141.56, "volume": 603310.0}, {"date": "2024-07-22", "close": 144.59, "volume": 874745.0}, {"date": "2024-07-23", "close": 145.91, "volume": 541231.0}, {"date": "2024-07-24", "close": 144.21, "volume": 635275.0}, {"date": "2024-07-25", "close": 144.6, "volume": 737145.0}, {"date": "2024-07-26", "close": 148.01, "volume": 894917.0}, {"date": "2024-07-29", "close": 148.58, "volume": 924130.0}, {"date": "2024-07-30", "close": 149.7, "volume": 1004188.0}, {"date": "2024-07-31", "close": 150.07, "volume": 663457.0}, {"date": "2024-08-01", "close": 148.96, "volume": 634789.0}, {"date": "2024-08-02", "close": 143.91, "volume": 1061273.0}, {"date": "2024-08-05", "close": 140.01, "volume": 1144335.0}, {"date": "2024-08-06", "close": 142.0, "volume": 500997.0}, {"date": "2024-08-07", "close": 140.64, "volume": 410132.0}, {"date": "2024-08-08", "close": 144.85, "volume": 476580.0}, {"date": "2024-08-09", "close": 146.68, "volume": 551236.0}, {"date": "2024-08-12", "close": 145.8, "volume": 437114.0}, {"date": "2024-08-13", "close": 146.67, "volume": 592234.0}, {"date": "2024-08-14", "close": 146.28, "volume": 505119.0}, {"date": "2024-08-15", "close": 147.33, "volume": 386313.0}, {"date": "2024-08-16", "close": 147.84, "volume": 565158.0}, {"date": "2024-08-19", "close": 148.4, "volume": 431679.0}, {"date": "2024-08-20", "close": 146.92, "volume": 521051.0}, {"date": "2024-08-21", "close": 148.21, "volume": 617679.0}, {"date": "2024-08-22", "close": 146.6, "volume": 514162.0}, {"date": "2024-08-23", "close": 145.82, "volume": 749907.0}, {"date": "2024-08-26", "close": 147.43, "volume": 619119.0}, {"date": "2024-08-27", "close": 147.58, "volume": 469008.0}, {"date": "2024-08-28", "close": 147.26, "volume": 433415.0}, {"date": "2024-08-29", "close": 147.5, "volume": 523469.0}, {"date": "2024-08-30", "close": 148.77, "volume": 1038286.0}, {"date": "2024-09-03", "close": 146.14, "volume": 938073.0}, {"date": "2024-09-04", "close": 147.08, "volume": 1576508.0}, {"date": "2024-09-05", "close": 143.93, "volume": 1256970.0}, {"date": "2024-09-06", "close": 161.72, "volume": 3636970.0}, {"date": "2024-09-09", "close": 168.08, "volume": 1366016.0}, {"date": "2024-09-10", "close": 167.46, "volume": 1049600.0}, {"date": "2024-09-11", "close": 168.07, "volume": 861767.0}, {"date": "2024-09-12", "close": 169.8, "volume": 813835.0}, {"date": "2024-09-13", "close": 171.81, "volume": 758249.0}, {"date": "2024-09-16", "close": 172.76, "volume": 661142.0}, {"date": "2024-09-17", "close": 173.03, "volume": 891122.0}, {"date": "2024-09-18", "close": 172.43, "volume": 939751.0}, {"date": "2024-09-19", "close": 174.65, "volume": 804260.0}, {"date": "2024-09-20", "close": 174.54, "volume": 1238838.0}, {"date": "2024-09-23", "close": 173.97, "volume": 639961.0}, {"date": "2024-09-24", "close": 176.05, "volume": 1095477.0}, {"date": "2024-09-25", "close": 176.76, "volume": 501206.0}, {"date": "2024-09-26", "close": 176.76, "volume": 655733.0}, {"date": "2024-09-27", "close": 177.97, "volume": 709487.0}, {"date": "2024-09-30", "close": 182.94, "volume": 1145495.0}, {"date": "2024-10-01", "close": 180.99, "volume": 972476.0}, {"date": "2024-10-02", "close": 180.36, "volume": 719588.0}, {"date": "2024-10-03", "close": 182.31, "volume": 497852.0}, {"date": "2024-10-04", "close": 184.22, "volume": 618799.0}, {"date": "2024-10-07", "close": 182.17, "volume": 614619.0}, {"date": "2024-10-08", "close": 182.65, "volume": 855318.0}, {"date": "2024-10-09", "close": 184.68, "volume": 850750.0}, {"date": "2024-10-10", "close": 183.37, "volume": 718899.0}, {"date": "2024-10-11", "close": 185.82, "volume": 995971.0}, {"date": "2024-10-14", "close": 187.92, "volume": 777620.0}, {"date": "2024-10-15", "close": 188.19, "volume": 1112792.0}, {"date": "2024-10-16", "close": 190.39, "volume": 3320312.0}, {"date": "2024-10-17", "close": 189.14, "volume": 987778.0}, {"date": "2024-10-18", "close": 189.09, "volume": 824551.0}, {"date": "2024-10-21", "close": 189.04, "volume": 652873.0}, {"date": "2024-10-22", "close": 187.18, "volume": 585594.0}, {"date": "2024-10-23", "close": 186.89, "volume": 738869.0}, {"date": "2024-10-24", "close": 188.05, "volume": 569355.0}, {"date": "2024-10-25", "close": 187.11, "volume": 590690.0}, {"date": "2024-10-28", "close": 188.03, "volume": 481501.0}, {"date": "2024-10-29", "close": 188.17, "volume": 607782.0}, {"date": "2024-10-30", "close": 189.53, "volume": 744814.0}, {"date": "2024-10-31", "close": 186.26, "volume": 745703.0}, {"date": "2024-11-01", "close": 186.04, "volume": 649134.0}, {"date": "2024-11-04", "close": 185.52, "volume": 357569.0}, {"date": "2024-11-05", "close": 186.21, "volume": 740013.0}, {"date": "2024-11-06", "close": 191.9, "volume": 625067.0}, {"date": "2024-11-07", "close": 195.08, "volume": 1056864.0}, {"date": "2024-11-08", "close": 194.93, "volume": 832023.0}, {"date": "2024-11-11", "close": 195.62, "volume": 898385.0}, {"date": "2024-11-12", "close": 195.55, "volume": 644974.0}, {"date": "2024-11-13", "close": 196.43, "volume": 687327.0}, {"date": "2024-11-14", "close": 195.26, "volume": 616242.0}, {"date": "2024-11-15", "close": 192.22, "volume": 1055334.0}, {"date": "2024-11-18", "close": 194.04, "volume": 1039453.0}, {"date": "2024-11-19", "close": 196.37, "volume": 832754.0}, {"date": "2024-11-20", "close": 197.23, "volume": 454622.0}, {"date": "2024-11-21", "close": 199.86, "volume": 423934.0}, {"date": "2024-11-22", "close": 202.82, "volume": 500807.0}, {"date": "2024-11-25", "close": 203.11, "volume": 701647.0}, {"date": "2024-11-26", "close": 204.46, "volume": 850061.0}, {"date": "2024-11-27", "close": 201.88, "volume": 664629.0}, {"date": "2024-11-29", "close": 202.89, "volume": 631155.0}, {"date": "2024-12-02", "close": 200.87, "volume": 916612.0}, {"date": "2024-12-03", "close": 204.13, "volume": 1092811.0}, {"date": "2024-12-04", "close": 207.12, "volume": 851190.0}, {"date": "2024-12-05", "close": 206.57, "volume": 1462634.0}, {"date": "2024-12-06", "close": 177.57, "volume": 4582067.0}, {"date": "2024-12-09", "close": 173.74, "volume": 2242894.0}, {"date": "2024-12-10", "close": 171.34, "volume": 1305834.0}, {"date": "2024-12-11", "close": 170.69, "volume": 974762.0}, {"date": "2024-12-12", "close": 173.72, "volume": 1373746.0}, {"date": "2024-12-13", "close": 172.76, "volume": 1095975.0}, {"date": "2024-12-16", "close": 171.42, "volume": 1052772.0}, {"date": "2024-12-17", "close": 172.49, "volume": 1776892.0}, {"date": "2024-12-18", "close": 174.52, "volume": 2392037.0}, {"date": "2024-12-19", "close": 172.06, "volume": 1445319.0}, {"date": "2024-12-20", "close": 176.03, "volume": 1411259.0}, {"date": "2024-12-23", "close": 173.74, "volume": 603344.0}, {"date": "2024-12-24", "close": 174.62, "volume": 249877.0}, {"date": "2024-12-26", "close": 174.39, "volume": 382311.0}, {"date": "2024-12-27", "close": 171.23, "volume": 545075.0}, {"date": "2024-12-30", "close": 168.86, "volume": 1086296.0}, {"date": "2024-12-31", "close": 168.58, "volume": 1101075.0}, {"date": "2025-01-02", "close": 169.5, "volume": 909184.0}, {"date": "2025-01-03", "close": 172.31, "volume": 1086072.0}, {"date": "2025-01-06", "close": 170.45, "volume": 930356.0}, {"date": "2025-01-07", "close": 171.09, "volume": 676129.0}, {"date": "2025-01-08", "close": 171.63, "volume": 534614.0}, {"date": "2025-01-10", "close": 171.03, "volume": 561714.0}, {"date": "2025-01-13", "close": 169.52, "volume": 697820.0}, {"date": "2025-01-14", "close": 171.97, "volume": 962041.0}, {"date": "2025-01-15", "close": 174.47, "volume": 680687.0}, {"date": "2025-01-16", "close": 179.76, "volume": 984053.0}, {"date": "2025-01-17", "close": 178.58, "volume": 692719.0}, {"date": "2025-01-21", "close": 181.49, "volume": 697569.0}, {"date": "2025-01-22", "close": 183.49, "volume": 583776.0}, {"date": "2025-01-23", "close": 204.6, "volume": 3569102.0}, {"date": "2025-01-24", "close": 205.96, "volume": 13926140.0}, {"date": "2025-01-27", "close": 202.8, "volume": 1698239.0}, {"date": "2025-01-28", "close": 207.12, "volume": 1280736.0}, {"date": "2025-01-29", "close": 207.34, "volume": 1314316.0}, {"date": "2025-01-30", "close": 211.53, "volume": 1078244.0}, {"date": "2025-01-31", "close": 211.27, "volume": 1082483.0}, {"date": "2025-02-03", "close": 212.68, "volume": 851743.0}, {"date": "2025-02-04", "close": 216.85, "volume": 940901.0}, {"date": "2025-02-05", "close": 218.22, "volume": 854688.0}, {"date": "2025-02-06", "close": 217.67, "volume": 775526.0}, {"date": "2025-02-07", "close": 213.53, "volume": 871741.0}, {"date": "2025-02-10", "close": 218.12, "volume": 883225.0}, {"date": "2025-02-11", "close": 214.44, "volume": 1048844.0}, {"date": "2025-02-12", "close": 215.66, "volume": 805766.0}, {"date": "2025-02-13", "close": 216.64, "volume": 766794.0}, {"date": "2025-02-14", "close": 212.15, "volume": 880128.0}, {"date": "2025-02-18", "close": 215.38, "volume": 730037.0}, {"date": "2025-02-19", "close": 213.29, "volume": 963159.0}, {"date": "2025-02-20", "close": 209.82, "volume": 1018582.0}, {"date": "2025-02-21", "close": 203.71, "volume": 651496.0}, {"date": "2025-02-24", "close": 201.77, "volume": 1139795.0}, {"date": "2025-02-25", "close": 199.56, "volume": 849334.0}, {"date": "2025-02-26", "close": 200.72, "volume": 828684.0}, {"date": "2025-02-27", "close": 198.74, "volume": 922776.0}, {"date": "2025-02-28", "close": 201.32, "volume": 1415235.0}, {"date": "2025-03-03", "close": 196.31, "volume": 852897.0}, {"date": "2025-03-04", "close": 194.89, "volume": 947218.0}, {"date": "2025-03-05", "close": 197.41, "volume": 736912.0}, {"date": "2025-03-06", "close": 186.98, "volume": 1500541.0}, {"date": "2025-03-07", "close": 173.24, "volume": 2461454.0}, {"date": "2025-03-10", "close": 166.74, "volume": 1854485.0}, {"date": "2025-03-11", "close": 172.82, "volume": 1764429.0}, {"date": "2025-03-12", "close": 176.39, "volume": 1147501.0}, {"date": "2025-03-13", "close": 176.01, "volume": 1336782.0}, {"date": "2025-03-14", "close": 185.84, "volume": 1378598.0}, {"date": "2025-03-17", "close": 191.51, "volume": 1132142.0}, {"date": "2025-03-18", "close": 191.35, "volume": 1171866.0}, {"date": "2025-03-19", "close": 196.26, "volume": 949479.0}, {"date": "2025-03-20", "close": 193.46, "volume": 948467.0}, {"date": "2025-03-21", "close": 191.54, "volume": 1448282.0}, {"date": "2025-03-24", "close": 197.45, "volume": 752854.0}, {"date": "2025-03-25", "close": 198.27, "volume": 659358.0}, {"date": "2025-03-26", "close": 193.57, "volume": 642378.0}, {"date": "2025-03-27", "close": 191.53, "volume": 618928.0}, {"date": "2025-03-28", "close": 187.47, "volume": 667194.0}, {"date": "2025-03-31", "close": 187.36, "volume": 932079.0}, {"date": "2025-04-01", "close": 190.56, "volume": 623984.0}, {"date": "2025-04-02", "close": 192.45, "volume": 564009.0}, {"date": "2025-04-03", "close": 184.17, "volume": 978390.0}, {"date": "2025-04-04", "close": 174.25, "volume": 864631.0}, {"date": "2025-04-07", "close": 175.36, "volume": 1379226.0}, {"date": "2025-04-08", "close": 172.73, "volume": 924284.0}, {"date": "2025-04-09", "close": 188.83, "volume": 1177991.0}, {"date": "2025-04-10", "close": 187.59, "volume": 738149.0}, {"date": "2025-04-11", "close": 190.72, "volume": 602991.0}, {"date": "2025-04-14", "close": 192.17, "volume": 421848.0}, {"date": "2025-04-15", "close": 193.63, "volume": 623978.0}, {"date": "2025-04-16", "close": 192.05, "volume": 712616.0}, {"date": "2025-04-17", "close": 191.33, "volume": 482783.0}, {"date": "2025-04-21", "close": 183.24, "volume": 658559.0}, {"date": "2025-04-22", "close": 189.75, "volume": 633115.0}, {"date": "2025-04-23", "close": 193.89, "volume": 525247.0}, {"date": "2025-04-24", "close": 199.92, "volume": 867973.0}, {"date": "2025-04-25", "close": 197.44, "volume": 799546.0}, {"date": "2025-04-28", "close": 199.57, "volume": 682954.0}, {"date": "2025-04-29", "close": 204.95, "volume": 805349.0}, {"date": "2025-04-30", "close": 204.77, "volume": 487135.0}, {"date": "2025-05-01", "close": 204.61, "volume": 526029.0}, {"date": "2025-05-02", "close": 209.69, "volume": 381410.0}, {"date": "2025-05-05", "close": 210.39, "volume": 355707.0}, {"date": "2025-05-06", "close": 211.1, "volume": 517523.0}, {"date": "2025-05-07", "close": 213.15, "volume": 624038.0}, {"date": "2025-05-08", "close": 213.42, "volume": 565560.0}, {"date": "2025-05-09", "close": 213.57, "volume": 483907.0}, {"date": "2025-05-12", "close": 213.98, "volume": 761955.0}, {"date": "2025-05-13", "close": 214.5, "volume": 671802.0}, {"date": "2025-05-14", "close": 214.75, "volume": 813714.0}, {"date": "2025-05-15", "close": 215.17, "volume": 723786.0}, {"date": "2025-05-16", "close": 217.03, "volume": 582648.0}, {"date": "2025-05-19", "close": 215.41, "volume": 526751.0}, {"date": "2025-05-20", "close": 215.3, "volume": 511708.0}, {"date": "2025-05-21", "close": 210.84, "volume": 466437.0}, {"date": "2025-05-22", "close": 208.0, "volume": 1176615.0}, {"date": "2025-05-23", "close": 209.94, "volume": 988750.0}, {"date": "2025-05-27", "close": 209.36, "volume": 1247124.0}, {"date": "2025-05-28", "close": 208.74, "volume": 633971.0}, {"date": "2025-05-29", "close": 211.32, "volume": 729737.0}, {"date": "2025-05-30", "close": 215.02, "volume": 881265.0}, {"date": "2025-06-02", "close": 215.24, "volume": 1039326.0}, {"date": "2025-06-03", "close": 218.18, "volume": 1566553.0}, {"date": "2025-06-04", "close": 253.98, "volume": 4554995.0}, {"date": "2025-06-05", "close": 256.15, "volume": 1585637.0}, {"date": "2025-06-06", "close": 255.77, "volume": 1577474.0}, {"date": "2025-06-09", "close": 257.37, "volume": 1270413.0}, {"date": "2025-06-10", "close": 251.74, "volume": 857516.0}, {"date": "2025-06-11", "close": 250.75, "volume": 653959.0}, {"date": "2025-06-12", "close": 250.64, "volume": 660772.0}, {"date": "2025-06-13", "close": 253.18, "volume": 832204.0}, {"date": "2025-06-16", "close": 253.6, "volume": 782270.0}, {"date": "2025-06-17", "close": 248.24, "volume": 912957.0}, {"date": "2025-06-18", "close": 246.79, "volume": 858405.0}, {"date": "2025-06-20", "close": 237.75, "volume": 1769110.0}, {"date": "2025-06-23", "close": 238.4, "volume": 1042367.0}, {"date": "2025-06-24", "close": 237.45, "volume": 884200.0}, {"date": "2025-06-25", "close": 236.01, "volume": 641241.0}, {"date": "2025-06-26", "close": 234.87, "volume": 853562.0}, {"date": "2025-06-27", "close": 235.4, "volume": 2231560.0}, {"date": "2025-06-30", "close": 235.45, "volume": 768579.0}, {"date": "2025-07-01", "close": 231.29, "volume": 878972.0}, {"date": "2025-07-02", "close": 227.74, "volume": 881421.0}, {"date": "2025-07-03", "close": 230.38, "volume": 383320.0}, {"date": "2025-07-07", "close": 233.59, "volume": 849359.0}, {"date": "2025-07-08", "close": 230.39, "volume": 953050.0}, {"date": "2025-07-09", "close": 231.25, "volume": 502582.0}, {"date": "2025-07-10", "close": 225.13, "volume": 748929.0}, {"date": "2025-07-11", "close": 220.15, "volume": 611611.0}, {"date": "2025-07-14", "close": 222.18, "volume": 669967.0}, {"date": "2025-07-15", "close": 220.96, "volume": 614983.0}, {"date": "2025-07-16", "close": 220.11, "volume": 534666.0}, {"date": "2025-07-17", "close": 221.15, "volume": 549811.0}, {"date": "2025-07-18", "close": 221.84, "volume": 507494.0}, {"date": "2025-07-21", "close": 222.52, "volume": 698551.0}, {"date": "2025-07-22", "close": 223.18, "volume": 662725.0}, {"date": "2025-07-23", "close": 223.73, "volume": 461523.0}, {"date": "2025-07-24", "close": 223.76, "volume": 578031.0}, {"date": "2025-07-25", "close": 223.38, "volume": 634923.0}, {"date": "2025-07-28", "close": 227.21, "volume": 648001.0}, {"date": "2025-07-29", "close": 224.58, "volume": 652536.0}, {"date": "2025-07-30", "close": 225.67, "volume": 478588.0}, {"date": "2025-07-31", "close": 226.22, "volume": 643232.0}, {"date": "2025-08-01", "close": 222.88, "volume": 530494.0}, {"date": "2025-08-04", "close": 226.19, "volume": 568199.0}, {"date": "2025-08-05", "close": 223.06, "volume": 405767.0}, {"date": "2025-08-06", "close": 225.57, "volume": 425054.0}, {"date": "2025-08-07", "close": 217.43, "volume": 925146.0}, {"date": "2025-08-08", "close": 213.27, "volume": 485888.0}, {"date": "2025-08-11", "close": 208.91, "volume": 691551.0}, {"date": "2025-08-12", "close": 207.87, "volume": 578275.0}, {"date": "2025-08-13", "close": 209.01, "volume": 720587.0}, {"date": "2025-08-14", "close": 208.89, "volume": 589035.0}, {"date": "2025-08-15", "close": 211.43, "volume": 666785.0}, {"date": "2025-08-18", "close": 215.01, "volume": 579378.0}, {"date": "2025-08-19", "close": 213.6, "volume": 647311.0}, {"date": "2025-08-20", "close": 216.15, "volume": 662621.0}, {"date": "2025-08-21", "close": 213.11, "volume": 493570.0}, {"date": "2025-08-22", "close": 213.99, "volume": 515096.0}, {"date": "2025-08-25", "close": 211.36, "volume": 434080.0}, {"date": "2025-08-26", "close": 212.14, "volume": 585257.0}, {"date": "2025-08-27", "close": 216.42, "volume": 570276.0}, {"date": "2025-08-28", "close": 218.71, "volume": 649123.0}, {"date": "2025-08-29", "close": 217.02, "volume": 558312.0}, {"date": "2025-09-02", "close": 217.46, "volume": 644954.0}, {"date": "2025-09-03", "close": 219.25, "volume": 709314.0}, {"date": "2025-09-04", "close": 216.99, "volume": 1391240.0}, {"date": "2025-09-05", "close": 260.71, "volume": 3220484.0}, {"date": "2025-09-08", "close": 261.88, "volume": 1722886.0}, {"date": "2025-09-09", "close": 255.96, "volume": 849527.0}, {"date": "2025-09-10", "close": 253.04, "volume": 760574.0}, {"date": "2025-09-11", "close": 253.19, "volume": 524840.0}, {"date": "2025-09-12", "close": 252.94, "volume": 535872.0}, {"date": "2025-09-15", "close": 251.24, "volume": 647835.0}, {"date": "2025-09-16", "close": 246.4, "volume": 1129748.0}, {"date": "2025-09-17", "close": 246.94, "volume": 677841.0}, {"date": "2025-09-18", "close": 246.64, "volume": 503040.0}, {"date": "2025-09-19", "close": 244.77, "volume": 1334277.0}, {"date": "2025-09-22", "close": 244.6, "volume": 574380.0}, {"date": "2025-09-23", "close": 241.95, "volume": 550949.0}, {"date": "2025-09-24", "close": 236.67, "volume": 956151.0}, {"date": "2025-09-25", "close": 234.54, "volume": 444474.0}, {"date": "2025-09-26", "close": 230.39, "volume": 702609.0}, {"date": "2025-09-29", "close": 231.79, "volume": 631526.0}, {"date": "2025-09-30", "close": 229.86, "volume": 849279.0}, {"date": "2025-10-01", "close": 230.23, "volume": 939575.0}, {"date": "2025-10-02", "close": 231.01, "volume": 656485.0}, {"date": "2025-10-03", "close": 230.0, "volume": 543891.0}, {"date": "2025-10-06", "close": 232.94, "volume": 749561.0}, {"date": "2025-10-07", "close": 227.0, "volume": 531988.0}, {"date": "2025-10-08", "close": 230.7, "volume": 483634.0}, {"date": "2025-10-09", "close": 236.53, "volume": 561406.0}, {"date": "2025-10-10", "close": 239.14, "volume": 758451.0}, {"date": "2025-10-13", "close": 242.74, "volume": 531275.0}, {"date": "2025-10-14", "close": 240.18, "volume": 496729.0}, {"date": "2025-10-15", "close": 239.38, "volume": 644691.0}, {"date": "2025-10-16", "close": 243.81, "volume": 649281.0}, {"date": "2025-10-17", "close": 244.28, "volume": 412694.0}, {"date": "2025-10-20", "close": 253.97, "volume": 717530.0}, {"date": "2025-10-21", "close": 254.23, "volume": 498441.0}, {"date": "2025-10-22", "close": 250.25, "volume": 515475.0}, {"date": "2025-10-23", "close": 252.47, "volume": 358771.0}, {"date": "2025-10-24", "close": 250.54, "volume": 413154.0}, {"date": "2025-10-27", "close": 253.05, "volume": 749929.0}, {"date": "2025-10-28", "close": 253.03, "volume": 940872.0}, {"date": "2025-10-29", "close": 239.49, "volume": 1877098.0}, {"date": "2025-10-30", "close": 236.42, "volume": 887676.0}, {"date": "2025-10-31", "close": 233.64, "volume": 605819.0}, {"date": "2025-11-03", "close": 227.99, "volume": 920940.0}, {"date": "2025-11-04", "close": 222.78, "volume": 835352.0}, {"date": "2025-11-05", "close": 220.22, "volume": 629777.0}, {"date": "2025-11-06", "close": 215.32, "volume": 766187.0}, {"date": "2025-11-07", "close": 218.04, "volume": 468359.0}, {"date": "2025-11-10", "close": 217.77, "volume": 524573.0}, {"date": "2025-11-11", "close": 219.66, "volume": 600394.0}, {"date": "2025-11-12", "close": 220.97, "volume": 435814.0}, {"date": "2025-11-13", "close": 218.26, "volume": 549852.0}, {"date": "2025-11-14", "close": 222.51, "volume": 562567.0}, {"date": "2025-11-17", "close": 216.75, "volume": 954148.0}, {"date": "2025-11-18", "close": 214.33, "volume": 851723.0}, {"date": "2025-11-19", "close": 213.98, "volume": 550994.0}, {"date": "2025-11-20", "close": 210.2, "volume": 566302.0}, {"date": "2025-11-21", "close": 212.99, "volume": 448780.0}, {"date": "2025-11-24", "close": 212.4, "volume": 945443.0}, {"date": "2025-11-25", "close": 214.36, "volume": 414384.0}, {"date": "2025-11-26", "close": 213.58, "volume": 406303.0}, {"date": "2025-11-28", "close": 215.98, "volume": 227798.0}, {"date": "2025-12-01", "close": 212.31, "volume": 939026.0}, {"date": "2025-12-02", "close": 214.72, "volume": 698286.0}, {"date": "2025-12-03", "close": 215.76, "volume": 1528937.0}, {"date": "2025-12-04", "close": 211.07, "volume": 2020107.0}, {"date": "2025-12-05", "close": 210.55, "volume": 559581.0}, {"date": "2025-12-08", "close": 200.1, "volume": 2099916.0}, {"date": "2025-12-09", "close": 197.25, "volume": 1944120.0}, {"date": "2025-12-10", "close": 200.61, "volume": 1318067.0}, {"date": "2025-12-11", "close": 204.54, "volume": 1054177.0}, {"date": "2025-12-12", "close": 205.1, "volume": 838977.0}, {"date": "2025-12-15", "close": 194.24, "volume": 1949119.0}, {"date": "2025-12-16", "close": 193.59, "volume": 2195010.0}, {"date": "2025-12-17", "close": 193.93, "volume": 1448836.0}, {"date": "2025-12-18", "close": 197.46, "volume": 1059088.0}, {"date": "2025-12-19", "close": 199.92, "volume": 1610341.0}, {"date": "2025-12-22", "close": 207.42, "volume": 912834.0}, {"date": "2025-12-23", "close": 206.14, "volume": 756453.0}, {"date": "2025-12-24", "close": 205.9, "volume": 434138.0}, {"date": "2025-12-26", "close": 205.46, "volume": 745494.0}, {"date": "2025-12-29", "close": 203.72, "volume": 871906.0}, {"date": "2025-12-30", "close": 202.52, "volume": 650214.0}, {"date": "2025-12-31", "close": 201.01, "volume": 811492.0}, {"date": "2026-01-02", "close": 187.63, "volume": 806660.0}, {"date": "2026-01-05", "close": 185.94, "volume": 1259163.0}, {"date": "2026-01-06", "close": 187.98, "volume": 1622880.0}, {"date": "2026-01-07", "close": 187.68, "volume": 882942.0}, {"date": "2026-01-08", "close": 180.41, "volume": 1391932.0}, {"date": "2026-01-09", "close": 185.19, "volume": 1419374.0}, {"date": "2026-01-12", "close": 180.93, "volume": 1221281.0}, {"date": "2026-01-13", "close": 179.5, "volume": 903998.0}, {"date": "2026-01-14", "close": 170.85, "volume": 1961455.0}, {"date": "2026-01-15", "close": 166.09, "volume": 2075114.0}, {"date": "2026-01-16", "close": 158.99, "volume": 2503684.0}, {"date": "2026-01-20", "close": 155.45, "volume": 2207598.0}, {"date": "2026-01-21", "close": 158.96, "volume": 2380645.0}, {"date": "2026-01-22", "close": 156.85, "volume": 1518475.0}, {"date": "2026-01-23", "close": 160.03, "volume": 1281409.0}, {"date": "2026-01-26", "close": 161.89, "volume": 928283.0}, {"date": "2026-01-27", "close": 160.29, "volume": 893455.0}, {"date": "2026-01-28", "close": 162.69, "volume": 1320381.0}, {"date": "2026-01-29", "close": 147.64, "volume": 1751913.0}, {"date": "2026-01-30", "close": 140.76, "volume": 1859734.0}, {"date": "2026-02-02", "close": 138.92, "volume": 2396617.0}, {"date": "2026-02-03", "close": 129.65, "volume": 3235221.0}, {"date": "2026-02-04", "close": 132.18, "volume": 2693019.0}, {"date": "2026-02-05", "close": 125.99, "volume": 1405095.0}, {"date": "2026-02-06", "close": 128.19, "volume": 1479743.0}, {"date": "2026-02-09", "close": 125.8, "volume": 1471300.0}, {"date": "2026-02-10", "close": 133.24, "volume": 1965809.0}, {"date": "2026-02-11", "close": 130.41, "volume": 2723490.0}, {"date": "2026-02-12", "close": 125.34, "volume": 1981968.0}, {"date": "2026-02-13", "close": 127.03, "volume": 1057633.0}, {"date": "2026-02-17", "close": 122.29, "volume": 1571488.0}, {"date": "2026-02-18", "close": 128.84, "volume": 1655993.0}, {"date": "2026-02-19", "close": 128.84, "volume": 809916.0}, {"date": "2026-02-20", "close": 127.66, "volume": 1181184.0}, {"date": "2026-02-23", "close": 122.22, "volume": 1538951.0}, {"date": "2026-02-24", "close": 128.14, "volume": 2124790.0}, {"date": "2026-02-25", "close": 135.89, "volume": 1854075.0}, {"date": "2026-02-26", "close": 144.08, "volume": 3908649.0}, {"date": "2026-02-27", "close": 145.32, "volume": 2042839.0}, {"date": "2026-03-02", "close": 149.01, "volume": 2529381.0}, {"date": "2026-03-03", "close": 151.93, "volume": 2011345.0}, {"date": "2026-03-04", "close": 153.79, "volume": 2545572.0}, {"date": "2026-03-05", "close": 160.84, "volume": 3434091.0}, {"date": "2026-03-06", "close": 168.87, "volume": 3773006.0}, {"date": "2026-03-09", "close": 163.3, "volume": 1682242.0}, {"date": "2026-03-10", "close": 158.93, "volume": 1924316.0}, {"date": "2026-03-11", "close": 158.25, "volume": 1446572.0}, {"date": "2026-03-12", "close": 157.63, "volume": 1136105.0}, {"date": "2026-03-13", "close": 160.57, "volume": 1355240.0}, {"date": "2026-03-16", "close": 161.74, "volume": 1310112.0}, {"date": "2026-03-17", "close": 163.11, "volume": 1275551.0}, {"date": "2026-03-18", "close": 159.27, "volume": 1119423.0}, {"date": "2026-03-19", "close": 156.03, "volume": 1027232.0}, {"date": "2026-03-20", "close": 155.61, "volume": 2074822.0}, {"date": "2026-03-23", "close": 156.81, "volume": 1202570.0}, {"date": "2026-03-24", "close": 150.73, "volume": 1091933.0}, {"date": "2026-03-25", "close": 149.44, "volume": 1030513.0}, {"date": "2026-03-26", "close": 151.34, "volume": 786372.0}, {"date": "2026-03-27", "close": 144.68, "volume": 818028.0}, {"date": "2026-03-30", "close": 144.9, "volume": 1163754.0}, {"date": "2026-03-31", "close": 149.56, "volume": 1012534.0}, {"date": "2026-04-01", "close": 148.58, "volume": 1065228.0}, {"date": "2026-04-02", "close": 150.79, "volume": 783292.0}, {"date": "2026-04-06", "close": 147.83, "volume": 832642.0}, {"date": "2026-04-07", "close": 146.08, "volume": 846402.0}, {"date": "2026-04-08", "close": 136.87, "volume": 1410906.0}, {"date": "2026-04-09", "close": 124.3, "volume": 3406160.0}, {"date": "2026-04-10", "close": 117.95, "volume": 3155916.0}, {"date": "2026-04-13", "close": 124.18, "volume": 2381700.0}, {"date": "2026-04-14", "close": 125.09, "volume": 2022656.0}, {"date": "2026-04-15", "close": 136.57, "volume": 1621310.0}, {"date": "2026-04-16", "close": 139.11, "volume": 915062.0}, {"date": "2026-04-17", "close": 140.36, "volume": 1252688.0}, {"date": "2026-04-20", "close": 143.0, "volume": 704756.0}, {"date": "2026-04-21", "close": 141.04, "volume": 1439023.0}, {"date": "2026-04-22", "close": 142.99, "volume": 913106.0}, {"date": "2026-04-23", "close": 131.25, "volume": 1904403.0}, {"date": "2026-04-24", "close": 139.56, "volume": 1377886.0}, {"date": "2026-04-27", "close": 136.62, "volume": 949094.0}, {"date": "2026-04-28", "close": 138.67, "volume": 1034891.0}, {"date": "2026-04-29", "close": 139.23, "volume": 681518.0}, {"date": "2026-04-30", "close": 138.39, "volume": 1082915.0}, {"date": "2026-05-01", "close": 141.26, "volume": 793239.0}, {"date": "2026-05-04", "close": 143.57, "volume": 816657.0}, {"date": "2026-05-05", "close": 140.02, "volume": 732920.0}, {"date": "2026-05-06", "close": 131.09, "volume": 1561594.0}, {"date": "2026-05-07", "close": 139.58, "volume": 1290459.0}, {"date": "2026-05-08", "close": 138.45, "volume": 647836.0}, {"date": "2026-05-11", "close": 134.32, "volume": 1424716.0}, {"date": "2026-05-12", "close": 131.38, "volume": 705450.0}, {"date": "2026-05-13", "close": 125.6, "volume": 1401658.0}, {"date": "2026-05-14", "close": 123.65, "volume": 1634229.0}, {"date": "2026-05-15", "close": 130.14, "volume": 2225796.0}, {"date": "2026-05-18", "close": 137.09, "volume": 2054226.0}, {"date": "2026-05-19", "close": 140.01, "volume": 2302433.0}, {"date": "2026-05-20", "close": 139.8, "volume": 1851717.0}, {"date": "2026-05-21", "close": 135.71, "volume": 1364979.0}, {"date": "2026-05-22", "close": 140.26, "volume": 1552280.0}, {"date": "2026-05-26", "close": 137.36, "volume": 1121514.0}, {"date": "2026-05-27", "close": 133.27, "volume": 867731.0}, {"date": "2026-05-28", "close": 142.13, "volume": 1079268.0}, {"date": "2026-05-29", "close": 152.67, "volume": 1397214.0}, {"date": "2026-06-01", "close": 171.42, "volume": 2628762.0}, {"date": "2026-06-02", "close": 162.74, "volume": 1766932.0}, {"date": "2026-06-03", "close": 155.01, "volume": 1338402.0}, {"date": "2026-06-04", "close": 151.17, "volume": 3081134.0}, {"date": "2026-06-05", "close": 136.06, "volume": 4125086.0}, {"date": "2026-06-08", "close": 127.19, "volume": 1986028.0}, {"date": "2026-06-09", "close": 124.51, "volume": 1771145.0}, {"date": "2026-06-10", "close": 116.59, "volume": 2563298.0}, {"date": "2026-06-11", "close": 118.52, "volume": 2049350.0}, {"date": "2026-06-12", "close": 122.56, "volume": 1700870.0}, {"date": "2026-06-15", "close": 120.03, "volume": 1280444.0}, {"date": "2026-06-16", "close": 117.46, "volume": 1542287.0}, {"date": "2026-06-17", "close": 111.17, "volume": 1869964.0}, {"date": "2026-06-18", "close": 107.86, "volume": 6103448.0}, {"date": "2026-06-22", "close": 102.69, "volume": 2058403.0}, {"date": "2026-06-23", "close": 109.63, "volume": 3184040.0}, {"date": "2026-06-24", "close": 110.33, "volume": 1879545.0}, {"date": "2026-06-25", "close": 110.1, "volume": 1549788.0}, {"date": "2026-06-26", "close": 121.48, "volume": 3253518.0}, {"date": "2026-06-29", "close": 120.87, "volume": 1954069.0}, {"date": "2026-06-30", "close": 123.05, "volume": 1081907.0}, {"date": "2026-07-01", "close": 127.65, "volume": 1374885.0}, {"date": "2026-07-02", "close": 134.47, "volume": 1656455.0}, {"date": "2026-07-06", "close": 137.59, "volume": 1237538.0}, {"date": "2026-07-07", "close": 137.06, "volume": 1075597.0}, {"date": "2026-07-08", "close": 135.74, "volume": 1103176.0}, {"date": "2026-07-09", "close": 135.05, "volume": 1033832.0}, {"date": "2026-07-10", "close": 136.13, "volume": 1136683.0}, {"date": "2026-07-13", "close": 140.31, "volume": 917199.0}, {"date": "2026-07-14", "close": 140.71, "volume": 1713612.0}, {"date": "2026-07-15", "close": 140.54, "volume": 2025708.0}, {"date": "2026-07-16", "close": 148.91, "volume": 1634500.0}, {"date": "2026-07-17", "close": 150.02, "volume": 1495343.0}, {"date": "2026-07-20", "close": 149.19, "volume": 1098751.0}, {"date": "2026-07-21", "close": 142.53, "volume": 1376040.0}, {"date": "2026-07-22", "close": 133.97, "volume": 1834755.0}, {"date": "2026-07-23", "close": 131.38, "volume": 790442.0}, {"date": "2026-07-24", "close": 138.23, "volume": 891332.0}, {"date": "2026-07-27", "close": 149.28, "volume": 958473.0}, {"date": "2026-07-28", "close": 159.4, "volume": 1476819.0}, {"date": "2026-07-29", "close": 167.26, "volume": 1657140.0}, {"date": "2026-07-30", "close": 153.21, "volume": 1179236.0}, {"date": "2026-07-31", "close": 151.94, "volume": 1130903.0}, {"date": "2026-08-03", "close": 157.33, "volume": 1157978.0}, {"date": "2026-08-04", "close": 160.31, "volume": 1321643.0}, {"date": "2026-08-05", "close": 160.33, "volume": 717186.0}, {"date": "2026-08-06", "close": 160.03, "volume": 853121.0}, {"date": "2026-08-07", "close": 170.53, "volume": 1125066.0}], "refreshing": true}