{"ticker": "H", "overview": {"cik": "1468174", "ticker": "H", "name": "Hyatt Hotels Corp", "industry": "Hotels & Motels", "country": "United States", "sic": "7011", "announcements": [{"form": "4", "date": "2026-10-30", "title": "Insider transaction", "accession": "0001193125-26-442013", "price_sensitive": false}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001968582-26-001086", "price_sensitive": false}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001968582-26-001085", "price_sensitive": false}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001968582-26-001084", "price_sensitive": false}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001968582-26-001083", "price_sensitive": false}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001968582-26-001082", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-29", "title": "Quarterly report", "accession": "0001468174-26-000034", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-10-29", "title": "Form SCHEDULE 13G/A", "accession": "0000769734-26-000054", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-29", "title": "Material event", "accession": "0001468174-26-000029", "price_sensitive": true}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001628280-26-066323", "price_sensitive": false}, {"form": "144", "date": "2026-10-16", "title": "Notice of proposed sale", "accession": "0001950047-26-010291", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001628280-26-062515", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001628280-26-062512", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001628280-26-062510", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001628280-26-062323", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001950047-26-009387", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-08-28", "title": "Form S-3ASR", "accession": "0001104659-26-103248", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001196979-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008243", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001017918-26-000059", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000245", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001755832-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007544", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001468174-26-000025", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001468174-26-000021", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 930793.25, "net": -930793.25, "insiders": 2, "first_date": "2026-08-03", "last_date": "2026-10-16"}, "metrics": {"ticker": "H", "has_prices": true, "as_of": "2026-08-07", "last": 177.71, "prev_close": 178.88, "change": -1.1699999999999875, "change_pct": -0.006540697674418535, "session_volume": 781320.0, "vwap_5": 175.4146506074293, "vwap_20": 182.27719615753148, "vwap_60": 186.39539132079824, "vwap_250": 161.93126162452845, "high_52w": 202.09, "low_52w": 135.42, "avg_volume_20": 910883.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-442085", "src": "INSIDERS", "ticker": "H", "cik": "1468174", "company": "Hyatt Hotels Corp", "company_raw": "Hyatt Hotels Corp", "who": "ACPS P.G. Trust", "who_key": "ACPS P.G. Trust", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Insider files routine paperwork on H \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1979943/000119312526442085/0001193125-26-442085-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6700}, {"id": "0001193125-26-442077", "src": "INSIDERS", "ticker": "H", "cik": "1468174", "company": "Hyatt Hotels Corp", "company_raw": "Hyatt Hotels Corp", "who": "T-551-7 Settlement", "who_key": "Settlement T-551-7", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Insider files routine paperwork on H \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1498729/000119312526442077/0001193125-26-442077-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6700}, {"id": "0001193125-26-442057", "src": "INSIDERS", "ticker": "H", "cik": "1468174", "company": "Hyatt Hotels Corp", "company_raw": "Hyatt Hotels Corp", "who": "TSPV P.G. Trust", "who_key": "TSPV P.G. Trust", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Insider files routine paperwork on H \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1980090/000119312526442057/0001193125-26-442057-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6700}, {"id": "0001193125-26-442033", "src": "INSIDERS", "ticker": "H", "cik": "1468174", "company": "Hyatt Hotels Corp", "company_raw": "Hyatt Hotels Corp", "who": "JSPV P.G. Trust", "who_key": "JSPV P.G. Trust", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Insider files routine paperwork on H \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1980093/000119312526442033/0001193125-26-442033-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6700}, {"id": "0001193125-26-442013", "src": "INSIDERS", "ticker": "H", "cik": "1468174", "company": "Hyatt Hotels Corp", "company_raw": "Hyatt Hotels Corp", "who": "DJPS P.G. Trust", "who_key": "DJPS P.G. Trust", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Insider files routine paperwork on H \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1980092/000119312526442013/0001193125-26-442013-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6700}, {"id": "13DG-0000769734-26-000054", "src": "13DG", "ticker": "H", "cik": "1468174", "company": "Hyatt Hotels Corp", "company_raw": "Hyatt Hotels Corp", "who": "Hyatt Hotels Corp", "who_key": "Hyatt Hotels Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Hyatt Hotels Corp moves to a 7.5% passive stake in H", "source_url": "https://www.sec.gov/Archives/edgar/data/1468174/0000769734-26-000054-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6700}, {"id": "0001628280-26-066323", "src": "INSIDERS", "ticker": "H", "cik": "1468174", "company": "Hyatt Hotels Corp", "company_raw": "Hyatt Hotels Corp", "who": "Joan Bottarini", "who_key": "Bottarini Joan", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 314072.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Someone inside H is selling \u2014 $314K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1755832/000162828026066323/0001628280-26-066323-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25420}, {"id": "0001196979-26-000008", "src": "INSIDERS", "ticker": "H", "cik": "1468174", "company": "Hyatt Hotels Corp", "company_raw": "Hyatt Hotels Corp", "who": "Susan D. Kronick", "who_key": "KRONICK SUSAN D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 305796.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Board member offloads $306K of H", "source_url": "https://www.sec.gov/Archives/edgar/data/1468174/000119697926000008/0001196979-26-000008-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111820}, {"id": "13DG-0001017918-26-000059", "src": "13DG", "ticker": "H", "cik": "1468174", "company": "Hyatt Hotels Corp", "company_raw": "Hyatt Hotels Corp", "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": "Hotels & Motels", "country": "United States", "headline": "BAMCO INC /NY/ moves to a 15.17% passive stake in H", "source_url": "https://www.sec.gov/Archives/edgar/data/1017918/0001017918-26-000059-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116140}, {"id": "13DG-0000902219-26-000245", "src": "13DG", "ticker": "H", "cik": "1468174", "company": "Hyatt Hotels Corp", "company_raw": "Hyatt Hotels Corp", "who": "Hyatt Hotels Corp", "who_key": "Hyatt Hotels Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Hyatt Hotels Corp moves to a 6.9% passive stake in H", "source_url": "https://www.sec.gov/Archives/edgar/data/1468174/0000902219-26-000245-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117580}, {"id": "0001755832-26-000008", "src": "INSIDERS", "ticker": "H", "cik": "1468174", "company": "Hyatt Hotels Corp", "company_raw": "Hyatt Hotels Corp", "who": "Joan Bottarini", "who_key": "Bottarini Joan", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 310925.25, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Insider trims $311K of H", "source_url": "https://www.sec.gov/Archives/edgar/data/1755832/000175583226000008/0001755832-26-000008-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131980}, {"id": "13DG-0002147005-26-000002", "src": "13DG", "ticker": "H", "cik": "1468174", "company": "Hyatt Hotels Corp", "company_raw": "Hyatt Hotels Corp", "who": "Fenelon Opportunity Fund Inc.", "who_key": "Fenelon Opportunity Fund 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": "Hotels & Motels", "country": "United States", "headline": "Fenelon Opportunity Fund Inc. takes a 5% passive stake in H", "source_url": "https://www.sec.gov/Archives/edgar/data/2147005/0002147005-26-000002-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142060}, {"id": "13DG-0002100119-26-000613", "src": "13DG", "ticker": "H", "cik": "1468174", "company": "Hyatt Hotels Corp", "company_raw": "Hyatt Hotels Corp", "who": "Hyatt Hotels Corp", "who_key": "Hyatt Hotels Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Hyatt Hotels Corp takes a 5.05% passive stake in H", "source_url": "https://www.sec.gov/Archives/edgar/data/1468174/0002100119-26-000613-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268780}, {"id": "13DG-0001193125-26-167598", "src": "13DG", "ticker": "H", "cik": "1468174", "company": "Hyatt Hotels Corp", "company_raw": "Hyatt Hotels Corp", "who": "Hyatt Hotels Corp", "who_key": "Hyatt Hotels Corp", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Hyatt Hotels Corp adjusts its stake in H (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1468174/0001193125-26-167598-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281740}, {"id": "13DG-0000102909-26-001602", "src": "13DG", "ticker": "H", "cik": "1468174", "company": "Hyatt Hotels Corp", "company_raw": "Hyatt Hotels Corp", "who": "Hyatt Hotels Corp", "who_key": "Hyatt Hotels Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Hyatt Hotels Corp adjusts its stake in H (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1468174/0000102909-26-001602-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317740}, {"id": "HOUSE-2025-20033446-T221", "src": "CONGRESS", "ticker": "H", "cik": "", "company": "Hyatt Hotels Corp", "company_raw": "ab 401K > Schwab 893\nSP Hyatt Hotels Corporation Class A\nCommon Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain sells H ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-14", "timestamp": "2025-10-14", "mins": 553900}, {"id": "HOUSE-2025-20030891-T319", "src": "CONGRESS", "ticker": "H", "cik": "", "company": "Hyatt Hotels Corp", "company_raw": "rokerage Account 924\nSP Hyatt Hotels Corporation Class A\nCommon Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain picks up H ($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": 725260}], "recent_buys": [], "institutional": [{"id": "13DG-0000769734-26-000054", "src": "13DG", "ticker": "H", "cik": "1468174", "company": "Hyatt Hotels Corp", "company_raw": "Hyatt Hotels Corp", "who": "Hyatt Hotels Corp", "who_key": "Hyatt Hotels Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Hyatt Hotels Corp moves to a 7.5% passive stake in H", "source_url": "https://www.sec.gov/Archives/edgar/data/1468174/0000769734-26-000054-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6700}, {"id": "13DG-0001017918-26-000059", "src": "13DG", "ticker": "H", "cik": "1468174", "company": "Hyatt Hotels Corp", "company_raw": "Hyatt Hotels Corp", "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": "Hotels & Motels", "country": "United States", "headline": "BAMCO INC /NY/ moves to a 15.17% passive stake in H", "source_url": "https://www.sec.gov/Archives/edgar/data/1017918/0001017918-26-000059-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116140}, {"id": "13DG-0000902219-26-000245", "src": "13DG", "ticker": "H", "cik": "1468174", "company": "Hyatt Hotels Corp", "company_raw": "Hyatt Hotels Corp", "who": "Hyatt Hotels Corp", "who_key": "Hyatt Hotels Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Hyatt Hotels Corp moves to a 6.9% passive stake in H", "source_url": "https://www.sec.gov/Archives/edgar/data/1468174/0000902219-26-000245-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117580}, {"id": "13DG-0002147005-26-000002", "src": "13DG", "ticker": "H", "cik": "1468174", "company": "Hyatt Hotels Corp", "company_raw": "Hyatt Hotels Corp", "who": "Fenelon Opportunity Fund Inc.", "who_key": "Fenelon Opportunity Fund 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": "Hotels & Motels", "country": "United States", "headline": "Fenelon Opportunity Fund Inc. takes a 5% passive stake in H", "source_url": "https://www.sec.gov/Archives/edgar/data/2147005/0002147005-26-000002-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142060}, {"id": "13DG-0002100119-26-000613", "src": "13DG", "ticker": "H", "cik": "1468174", "company": "Hyatt Hotels Corp", "company_raw": "Hyatt Hotels Corp", "who": "Hyatt Hotels Corp", "who_key": "Hyatt Hotels Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Hyatt Hotels Corp takes a 5.05% passive stake in H", "source_url": "https://www.sec.gov/Archives/edgar/data/1468174/0002100119-26-000613-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268780}, {"id": "13DG-0001193125-26-167598", "src": "13DG", "ticker": "H", "cik": "1468174", "company": "Hyatt Hotels Corp", "company_raw": "Hyatt Hotels Corp", "who": "Hyatt Hotels Corp", "who_key": "Hyatt Hotels Corp", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Hyatt Hotels Corp adjusts its stake in H (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1468174/0001193125-26-167598-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281740}, {"id": "13DG-0000102909-26-001602", "src": "13DG", "ticker": "H", "cik": "1468174", "company": "Hyatt Hotels Corp", "company_raw": "Hyatt Hotels Corp", "who": "Hyatt Hotels Corp", "who_key": "Hyatt Hotels Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Hotels & Motels", "country": "United States", "headline": "Hyatt Hotels Corp adjusts its stake in H (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1468174/0000102909-26-001602-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317740}], "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": "Hyatt Hotels Corporation Class A Common Stock", "new_value": "Hyatt Hotels Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001468174", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001468174", "applied": 1, "detected_at": "2026-10-25T02:44:02.578472"}]}, "key_people": [{"who": "Joan Bottarini", "who_key": "Bottarini Joan", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 624997.25, "net": -624997.25, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 314072.0, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1755832/000162828026066323/0001628280-26-066323-index.htm"}, {"action": "SELL", "amount": 310925.25, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1755832/000175583226000008/0001755832-26-000008-index.htm"}], "latest": {"action": "SELL", "amount": 314072.0, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1755832/000162828026066323/0001628280-26-066323-index.htm"}}, {"who": "Susan D. Kronick", "who_key": "KRONICK SUSAN D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 305796.0, "net": -305796.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 305796.0, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468174/000119697926000008/0001196979-26-000008-index.htm"}], "latest": {"action": "SELL", "amount": 305796.0, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1468174/000119697926000008/0001196979-26-000008-index.htm"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-10-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.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": "2025-10-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}}], "activity": [{"date": "2026-08-17", "net": -305796.0}, {"date": "2026-10-16", "net": -314072.0}], "announcements": [{"form": "4", "date": "2026-10-30", "title": "Insider transaction", "accession": "0001193125-26-442013", "price_sensitive": false}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001968582-26-001086", "price_sensitive": false}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001968582-26-001085", "price_sensitive": false}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001968582-26-001084", "price_sensitive": false}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001968582-26-001083", "price_sensitive": false}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001968582-26-001082", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-29", "title": "Quarterly report", "accession": "0001468174-26-000034", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-10-29", "title": "Form SCHEDULE 13G/A", "accession": "0000769734-26-000054", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-29", "title": "Material event", "accession": "0001468174-26-000029", "price_sensitive": true}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001628280-26-066323", "price_sensitive": false}, {"form": "144", "date": "2026-10-16", "title": "Notice of proposed sale", "accession": "0001950047-26-010291", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001628280-26-062515", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001628280-26-062512", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001628280-26-062510", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001628280-26-062323", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001950047-26-009387", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-08-28", "title": "Form S-3ASR", "accession": "0001104659-26-103248", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001196979-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008243", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001017918-26-000059", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000245", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001755832-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007544", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001468174-26-000025", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001468174-26-000021", "price_sensitive": true}], "performance": {"ticker": "H", "has_prices": true, "summary": {"n": 1, "avg": 0.3265900268736936, "win_rate": 1.0, "best": 0.3265900268736936, "worst": 0.3265900268736936, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 133.96, "return": 0.3265900268736936}]}, "price_series": [{"date": "2016-08-08", "close": 52.95, "volume": 236343.0}, {"date": "2016-08-09", "close": 52.9, "volume": 321446.0}, {"date": "2016-08-10", "close": 52.64, "volume": 262926.0}, {"date": "2016-08-11", "close": 52.78, "volume": 275325.0}, {"date": "2016-08-12", "close": 52.63, "volume": 187381.0}, {"date": "2016-08-15", "close": 53.49, "volume": 164379.0}, {"date": "2016-08-16", "close": 53.23, "volume": 282652.0}, {"date": "2016-08-17", "close": 53.03, "volume": 249680.0}, {"date": "2016-08-18", "close": 53.91, "volume": 275321.0}, {"date": "2016-08-19", "close": 54.11, "volume": 205566.0}, {"date": "2016-08-22", "close": 53.87, "volume": 142511.0}, {"date": "2016-08-23", "close": 54.51, "volume": 239378.0}, {"date": "2016-08-24", "close": 54.03, "volume": 229308.0}, {"date": "2016-08-25", "close": 54.47, "volume": 273424.0}, {"date": "2016-08-26", "close": 54.08, "volume": 328622.0}, {"date": "2016-08-29", "close": 54.05, "volume": 150137.0}, {"date": "2016-08-30", "close": 54.15, "volume": 234749.0}, {"date": "2016-08-31", "close": 53.48, "volume": 330249.0}, {"date": "2016-09-01", "close": 53.39, "volume": 213566.0}, {"date": "2016-09-02", "close": 53.33, "volume": 167303.0}, {"date": "2016-09-06", "close": 52.94, "volume": 206792.0}, {"date": "2016-09-07", "close": 53.46, "volume": 319062.0}, {"date": "2016-09-08", "close": 52.72, "volume": 188962.0}, {"date": "2016-09-09", "close": 50.44, "volume": 297857.0}, {"date": "2016-09-12", "close": 51.29, "volume": 326166.0}, {"date": "2016-09-13", "close": 50.25, "volume": 376079.0}, {"date": "2016-09-14", "close": 50.54, "volume": 749099.0}, {"date": "2016-09-15", "close": 51.3, "volume": 223898.0}, {"date": "2016-09-16", "close": 50.19, "volume": 374122.0}, {"date": "2016-09-19", "close": 50.01, "volume": 369624.0}, {"date": "2016-09-20", "close": 50.53, "volume": 295479.0}, {"date": "2016-09-21", "close": 50.79, "volume": 178285.0}, {"date": "2016-09-22", "close": 51.35, "volume": 346345.0}, {"date": "2016-09-23", "close": 50.35, "volume": 332601.0}, {"date": "2016-09-26", "close": 48.82, "volume": 464087.0}, {"date": "2016-09-27", "close": 48.72, "volume": 379455.0}, {"date": "2016-09-28", "close": 48.52, "volume": 325167.0}, {"date": "2016-09-29", "close": 48.81, "volume": 278525.0}, {"date": "2016-09-30", "close": 49.22, "volume": 342749.0}, {"date": "2016-10-03", "close": 49.24, "volume": 262966.0}, {"date": "2016-10-04", "close": 49.54, "volume": 311127.0}, {"date": "2016-10-05", "close": 50.27, "volume": 423837.0}, {"date": "2016-10-06", "close": 50.17, "volume": 281566.0}, {"date": "2016-10-07", "close": 49.99, "volume": 334467.0}, {"date": "2016-10-10", "close": 50.23, "volume": 334090.0}, {"date": "2016-10-11", "close": 49.33, "volume": 449799.0}, {"date": "2016-10-12", "close": 49.97, "volume": 242282.0}, {"date": "2016-10-13", "close": 49.76, "volume": 222119.0}, {"date": "2016-10-14", "close": 50.07, "volume": 204829.0}, {"date": "2016-10-17", "close": 49.69, "volume": 177376.0}, {"date": "2016-10-18", "close": 50.39, "volume": 203266.0}, {"date": "2016-10-19", "close": 50.5, "volume": 159355.0}, {"date": "2016-10-20", "close": 50.67, "volume": 249034.0}, {"date": "2016-10-21", "close": 50.32, "volume": 168304.0}, {"date": "2016-10-24", "close": 50.39, "volume": 204305.0}, {"date": "2016-10-25", "close": 49.82, "volume": 501281.0}, {"date": "2016-10-26", "close": 48.67, "volume": 447555.0}, {"date": "2016-10-27", "close": 48.83, "volume": 349215.0}, {"date": "2016-10-28", "close": 49.94, "volume": 482482.0}, {"date": "2016-10-31", "close": 50.79, "volume": 365254.0}, {"date": "2016-11-01", "close": 50.4, "volume": 292852.0}, {"date": "2016-11-02", "close": 50.15, "volume": 753262.0}, {"date": "2016-11-03", "close": 51.02, "volume": 1004444.0}, {"date": "2016-11-04", "close": 50.61, "volume": 784220.0}, {"date": "2016-11-07", "close": 51.47, "volume": 317584.0}, {"date": "2016-11-08", "close": 52.82, "volume": 649058.0}, {"date": "2016-11-09", "close": 52.93, "volume": 561769.0}, {"date": "2016-11-10", "close": 52.6, "volume": 661969.0}, {"date": "2016-11-11", "close": 52.98, "volume": 647411.0}, {"date": "2016-11-14", "close": 53.07, "volume": 708243.0}, {"date": "2016-11-15", "close": 52.26, "volume": 550561.0}, {"date": "2016-11-16", "close": 53.82, "volume": 976452.0}, {"date": "2016-11-17", "close": 53.75, "volume": 559359.0}, {"date": "2016-11-18", "close": 53.65, "volume": 467139.0}, {"date": "2016-11-21", "close": 54.14, "volume": 570079.0}, {"date": "2016-11-22", "close": 53.67, "volume": 392489.0}, {"date": "2016-11-23", "close": 52.99, "volume": 864270.0}, {"date": "2016-11-25", "close": 54.03, "volume": 470450.0}, {"date": "2016-11-28", "close": 52.81, "volume": 525969.0}, {"date": "2016-11-29", "close": 52.77, "volume": 561433.0}, {"date": "2016-11-30", "close": 51.34, "volume": 3362963.0}, {"date": "2016-12-01", "close": 52.4, "volume": 2051005.0}, {"date": "2016-12-02", "close": 53.38, "volume": 1661906.0}, {"date": "2016-12-05", "close": 54.75, "volume": 889221.0}, {"date": "2016-12-06", "close": 55.79, "volume": 698541.0}, {"date": "2016-12-07", "close": 56.92, "volume": 697211.0}, {"date": "2016-12-08", "close": 56.6, "volume": 648378.0}, {"date": "2016-12-09", "close": 56.51, "volume": 2150257.0}, {"date": "2016-12-12", "close": 56.53, "volume": 1263235.0}, {"date": "2016-12-13", "close": 57.0, "volume": 671761.0}, {"date": "2016-12-14", "close": 57.03, "volume": 976510.0}, {"date": "2016-12-15", "close": 57.07, "volume": 753291.0}, {"date": "2016-12-16", "close": 57.69, "volume": 1297636.0}, {"date": "2016-12-19", "close": 56.83, "volume": 685640.0}, {"date": "2016-12-20", "close": 56.8, "volume": 729020.0}, {"date": "2016-12-21", "close": 56.75, "volume": 1073775.0}, {"date": "2016-12-22", "close": 56.37, "volume": 374759.0}, {"date": "2016-12-23", "close": 56.44, "volume": 200134.0}, {"date": "2016-12-27", "close": 56.43, "volume": 235536.0}, {"date": "2016-12-28", "close": 56.0, "volume": 238882.0}, {"date": "2016-12-29", "close": 56.14, "volume": 346977.0}, {"date": "2016-12-30", "close": 55.26, "volume": 356091.0}, {"date": "2017-01-03", "close": 55.9, "volume": 892195.0}, {"date": "2017-01-04", "close": 56.04, "volume": 782833.0}, {"date": "2017-01-05", "close": 55.25, "volume": 538179.0}, {"date": "2017-01-06", "close": 54.97, "volume": 684665.0}, {"date": "2017-01-09", "close": 54.78, "volume": 760241.0}, {"date": "2017-01-10", "close": 55.17, "volume": 557953.0}, {"date": "2017-01-11", "close": 55.5, "volume": 499888.0}, {"date": "2017-01-12", "close": 54.89, "volume": 444126.0}, {"date": "2017-01-13", "close": 55.31, "volume": 276831.0}, {"date": "2017-01-17", "close": 54.35, "volume": 500061.0}, {"date": "2017-01-18", "close": 54.44, "volume": 1299009.0}, {"date": "2017-01-19", "close": 54.81, "volume": 983771.0}, {"date": "2017-01-20", "close": 54.44, "volume": 698759.0}, {"date": "2017-01-23", "close": 54.51, "volume": 664264.0}, {"date": "2017-01-24", "close": 54.5, "volume": 484245.0}, {"date": "2017-01-25", "close": 54.56, "volume": 1122500.0}, {"date": "2017-01-26", "close": 55.62, "volume": 717001.0}, {"date": "2017-01-27", "close": 55.6, "volume": 397957.0}, {"date": "2017-01-30", "close": 54.4, "volume": 530039.0}, {"date": "2017-01-31", "close": 54.71, "volume": 459833.0}, {"date": "2017-02-01", "close": 54.82, "volume": 445329.0}, {"date": "2017-02-02", "close": 55.0, "volume": 466885.0}, {"date": "2017-02-03", "close": 55.74, "volume": 519440.0}, {"date": "2017-02-06", "close": 55.36, "volume": 368092.0}, {"date": "2017-02-07", "close": 55.79, "volume": 576193.0}, {"date": "2017-02-08", "close": 55.8, "volume": 394606.0}, {"date": "2017-02-09", "close": 56.09, "volume": 419621.0}, {"date": "2017-02-10", "close": 56.15, "volume": 313767.0}, {"date": "2017-02-13", "close": 56.3, "volume": 505362.0}, {"date": "2017-02-14", "close": 56.47, "volume": 526347.0}, {"date": "2017-02-15", "close": 56.98, "volume": 849966.0}, {"date": "2017-02-16", "close": 56.09, "volume": 997901.0}, {"date": "2017-02-17", "close": 53.55, "volume": 1813542.0}, {"date": "2017-02-21", "close": 53.43, "volume": 1000394.0}, {"date": "2017-02-22", "close": 52.2, "volume": 918733.0}, {"date": "2017-02-23", "close": 51.26, "volume": 971241.0}, {"date": "2017-02-24", "close": 51.87, "volume": 782709.0}, {"date": "2017-02-27", "close": 51.92, "volume": 582357.0}, {"date": "2017-02-28", "close": 51.34, "volume": 753622.0}, {"date": "2017-03-01", "close": 52.48, "volume": 895841.0}, {"date": "2017-03-02", "close": 52.47, "volume": 942232.0}, {"date": "2017-03-03", "close": 51.82, "volume": 880845.0}, {"date": "2017-03-06", "close": 51.48, "volume": 625086.0}, {"date": "2017-03-07", "close": 51.41, "volume": 783158.0}, {"date": "2017-03-08", "close": 51.01, "volume": 656565.0}, {"date": "2017-03-09", "close": 50.64, "volume": 924887.0}, {"date": "2017-03-10", "close": 51.4, "volume": 898811.0}, {"date": "2017-03-13", "close": 51.74, "volume": 526310.0}, {"date": "2017-03-14", "close": 51.5, "volume": 618829.0}, {"date": "2017-03-15", "close": 52.21, "volume": 591227.0}, {"date": "2017-03-16", "close": 53.55, "volume": 1110153.0}, {"date": "2017-03-17", "close": 53.26, "volume": 1162928.0}, {"date": "2017-03-20", "close": 53.35, "volume": 499153.0}, {"date": "2017-03-21", "close": 51.9, "volume": 944419.0}, {"date": "2017-03-22", "close": 52.65, "volume": 680769.0}, {"date": "2017-03-23", "close": 52.98, "volume": 541931.0}, {"date": "2017-03-24", "close": 52.62, "volume": 462392.0}, {"date": "2017-03-27", "close": 52.43, "volume": 355921.0}, {"date": "2017-03-28", "close": 53.01, "volume": 1094238.0}, {"date": "2017-03-29", "close": 53.54, "volume": 649786.0}, {"date": "2017-03-30", "close": 53.65, "volume": 390431.0}, {"date": "2017-03-31", "close": 53.98, "volume": 596948.0}, {"date": "2017-04-03", "close": 53.57, "volume": 711372.0}, {"date": "2017-04-04", "close": 53.54, "volume": 629251.0}, {"date": "2017-04-05", "close": 53.41, "volume": 670654.0}, {"date": "2017-04-06", "close": 53.62, "volume": 623907.0}, {"date": "2017-04-07", "close": 53.29, "volume": 719358.0}, {"date": "2017-04-10", "close": 53.57, "volume": 583094.0}, {"date": "2017-04-11", "close": 53.94, "volume": 344672.0}, {"date": "2017-04-12", "close": 54.24, "volume": 606033.0}, {"date": "2017-04-13", "close": 53.9, "volume": 683115.0}, {"date": "2017-04-17", "close": 54.25, "volume": 415209.0}, {"date": "2017-04-18", "close": 54.51, "volume": 506747.0}, {"date": "2017-04-19", "close": 54.85, "volume": 762695.0}, {"date": "2017-04-20", "close": 55.55, "volume": 602647.0}, {"date": "2017-04-21", "close": 55.09, "volume": 711224.0}, {"date": "2017-04-24", "close": 55.33, "volume": 446281.0}, {"date": "2017-04-25", "close": 55.97, "volume": 318418.0}, {"date": "2017-04-26", "close": 57.02, "volume": 893059.0}, {"date": "2017-04-27", "close": 56.73, "volume": 271726.0}, {"date": "2017-04-28", "close": 55.5, "volume": 457540.0}, {"date": "2017-05-01", "close": 56.21, "volume": 689052.0}, {"date": "2017-05-02", "close": 56.64, "volume": 921108.0}, {"date": "2017-05-03", "close": 56.26, "volume": 959084.0}, {"date": "2017-05-04", "close": 57.4, "volume": 1293574.0}, {"date": "2017-05-05", "close": 58.06, "volume": 871139.0}, {"date": "2017-05-08", "close": 57.3, "volume": 599393.0}, {"date": "2017-05-09", "close": 57.99, "volume": 1226205.0}, {"date": "2017-05-10", "close": 58.29, "volume": 564425.0}, {"date": "2017-05-11", "close": 58.36, "volume": 567250.0}, {"date": "2017-05-12", "close": 58.41, "volume": 529547.0}, {"date": "2017-05-15", "close": 58.52, "volume": 456580.0}, {"date": "2017-05-16", "close": 58.17, "volume": 500131.0}, {"date": "2017-05-17", "close": 57.51, "volume": 443524.0}, {"date": "2017-05-18", "close": 57.92, "volume": 369984.0}, {"date": "2017-05-19", "close": 58.02, "volume": 698597.0}, {"date": "2017-05-22", "close": 58.4, "volume": 514871.0}, {"date": "2017-05-23", "close": 57.98, "volume": 3839874.0}, {"date": "2017-05-24", "close": 58.11, "volume": 843342.0}, {"date": "2017-05-25", "close": 57.55, "volume": 714330.0}, {"date": "2017-05-26", "close": 57.52, "volume": 739032.0}, {"date": "2017-05-30", "close": 57.63, "volume": 457476.0}, {"date": "2017-05-31", "close": 57.7, "volume": 546377.0}, {"date": "2017-06-01", "close": 57.59, "volume": 607926.0}, {"date": "2017-06-02", "close": 57.91, "volume": 749853.0}, {"date": "2017-06-05", "close": 57.58, "volume": 537202.0}, {"date": "2017-06-06", "close": 56.49, "volume": 333893.0}, {"date": "2017-06-07", "close": 56.48, "volume": 1115076.0}, {"date": "2017-06-08", "close": 56.81, "volume": 439811.0}, {"date": "2017-06-09", "close": 56.56, "volume": 711596.0}, {"date": "2017-06-12", "close": 56.31, "volume": 595685.0}, {"date": "2017-06-13", "close": 57.54, "volume": 549095.0}, {"date": "2017-06-14", "close": 57.54, "volume": 327001.0}, {"date": "2017-06-15", "close": 57.47, "volume": 443742.0}, {"date": "2017-06-16", "close": 57.87, "volume": 504697.0}, {"date": "2017-06-19", "close": 57.89, "volume": 1468025.0}, {"date": "2017-06-20", "close": 57.41, "volume": 884303.0}, {"date": "2017-06-21", "close": 57.19, "volume": 584756.0}, {"date": "2017-06-22", "close": 57.32, "volume": 607119.0}, {"date": "2017-06-23", "close": 57.7, "volume": 686784.0}, {"date": "2017-06-26", "close": 58.09, "volume": 1236114.0}, {"date": "2017-06-27", "close": 57.09, "volume": 710556.0}, {"date": "2017-06-28", "close": 57.38, "volume": 1868944.0}, {"date": "2017-06-29", "close": 56.45, "volume": 483996.0}, {"date": "2017-06-30", "close": 56.21, "volume": 506029.0}, {"date": "2017-07-03", "close": 55.61, "volume": 392030.0}, {"date": "2017-07-05", "close": 55.52, "volume": 674970.0}, {"date": "2017-07-06", "close": 55.28, "volume": 538883.0}, {"date": "2017-07-07", "close": 55.32, "volume": 314060.0}, {"date": "2017-07-10", "close": 55.01, "volume": 479236.0}, {"date": "2017-07-11", "close": 55.14, "volume": 472747.0}, {"date": "2017-07-12", "close": 55.07, "volume": 281129.0}, {"date": "2017-07-13", "close": 55.09, "volume": 338307.0}, {"date": "2017-07-14", "close": 54.97, "volume": 269262.0}, {"date": "2017-07-17", "close": 55.25, "volume": 748407.0}, {"date": "2017-07-18", "close": 56.15, "volume": 1223791.0}, {"date": "2017-07-19", "close": 56.23, "volume": 1636854.0}, {"date": "2017-07-20", "close": 55.39, "volume": 587898.0}, {"date": "2017-07-21", "close": 55.21, "volume": 568039.0}, {"date": "2017-07-24", "close": 54.85, "volume": 458686.0}, {"date": "2017-07-25", "close": 55.24, "volume": 302775.0}, {"date": "2017-07-26", "close": 54.62, "volume": 776350.0}, {"date": "2017-07-27", "close": 55.18, "volume": 350953.0}, {"date": "2017-07-28", "close": 55.43, "volume": 987294.0}, {"date": "2017-07-31", "close": 55.57, "volume": 666742.0}, {"date": "2017-08-01", "close": 56.18, "volume": 607737.0}, {"date": "2017-08-02", "close": 55.75, "volume": 692999.0}, {"date": "2017-08-03", "close": 59.97, "volume": 2132219.0}, {"date": "2017-08-04", "close": 60.35, "volume": 888707.0}, {"date": "2017-08-07", "close": 60.58, "volume": 681774.0}, {"date": "2017-08-08", "close": 58.94, "volume": 1090049.0}, {"date": "2017-08-09", "close": 57.3, "volume": 5236719.0}, {"date": "2017-08-10", "close": 56.52, "volume": 1288088.0}, {"date": "2017-08-11", "close": 56.5, "volume": 2461236.0}, {"date": "2017-08-14", "close": 57.07, "volume": 2095908.0}, {"date": "2017-08-15", "close": 56.9, "volume": 1055156.0}, {"date": "2017-08-16", "close": 56.69, "volume": 1209120.0}, {"date": "2017-08-17", "close": 55.96, "volume": 1348293.0}, {"date": "2017-08-18", "close": 56.01, "volume": 1682398.0}, {"date": "2017-08-21", "close": 56.29, "volume": 396107.0}, {"date": "2017-08-22", "close": 57.5, "volume": 1092445.0}, {"date": "2017-08-23", "close": 57.47, "volume": 1098552.0}, {"date": "2017-08-24", "close": 57.21, "volume": 832909.0}, {"date": "2017-08-25", "close": 57.82, "volume": 1094122.0}, {"date": "2017-08-28", "close": 57.97, "volume": 1832105.0}, {"date": "2017-08-29", "close": 58.1, "volume": 831555.0}, {"date": "2017-08-30", "close": 58.89, "volume": 1010747.0}, {"date": "2017-08-31", "close": 59.51, "volume": 558647.0}, {"date": "2017-09-01", "close": 59.66, "volume": 477786.0}, {"date": "2017-09-05", "close": 58.64, "volume": 526164.0}, {"date": "2017-09-06", "close": 58.98, "volume": 752914.0}, {"date": "2017-09-07", "close": 59.0, "volume": 432603.0}, {"date": "2017-09-08", "close": 59.56, "volume": 766439.0}, {"date": "2017-09-11", "close": 60.05, "volume": 607579.0}, {"date": "2017-09-12", "close": 60.3, "volume": 427891.0}, {"date": "2017-09-13", "close": 60.48, "volume": 589034.0}, {"date": "2017-09-14", "close": 60.45, "volume": 609453.0}, {"date": "2017-09-15", "close": 60.52, "volume": 589907.0}, {"date": "2017-09-18", "close": 60.55, "volume": 278590.0}, {"date": "2017-09-19", "close": 60.8, "volume": 532897.0}, {"date": "2017-09-20", "close": 60.98, "volume": 570602.0}, {"date": "2017-09-21", "close": 61.2, "volume": 588009.0}, {"date": "2017-09-22", "close": 61.29, "volume": 256603.0}, {"date": "2017-09-25", "close": 61.5, "volume": 404060.0}, {"date": "2017-09-26", "close": 61.39, "volume": 221343.0}, {"date": "2017-09-27", "close": 61.83, "volume": 310474.0}, {"date": "2017-09-28", "close": 61.6, "volume": 739792.0}, {"date": "2017-09-29", "close": 61.79, "volume": 471614.0}, {"date": "2017-10-02", "close": 60.87, "volume": 649909.0}, {"date": "2017-10-03", "close": 60.29, "volume": 609263.0}, {"date": "2017-10-04", "close": 60.74, "volume": 398646.0}, {"date": "2017-10-05", "close": 61.39, "volume": 431133.0}, {"date": "2017-10-06", "close": 61.6, "volume": 275510.0}, {"date": "2017-10-09", "close": 61.58, "volume": 262757.0}, {"date": "2017-10-10", "close": 61.38, "volume": 475737.0}, {"date": "2017-10-11", "close": 61.71, "volume": 669859.0}, {"date": "2017-10-12", "close": 61.5, "volume": 592956.0}, {"date": "2017-10-13", "close": 61.42, "volume": 405411.0}, {"date": "2017-10-16", "close": 61.49, "volume": 797129.0}, {"date": "2017-10-17", "close": 61.7, "volume": 337065.0}, {"date": "2017-10-18", "close": 61.91, "volume": 613498.0}, {"date": "2017-10-19", "close": 61.86, "volume": 296729.0}, {"date": "2017-10-20", "close": 61.85, "volume": 440175.0}, {"date": "2017-10-23", "close": 61.33, "volume": 482167.0}, {"date": "2017-10-24", "close": 61.94, "volume": 644791.0}, {"date": "2017-10-25", "close": 61.73, "volume": 311644.0}, {"date": "2017-10-26", "close": 62.45, "volume": 523879.0}, {"date": "2017-10-27", "close": 62.52, "volume": 573551.0}, {"date": "2017-10-30", "close": 62.71, "volume": 478651.0}, {"date": "2017-10-31", "close": 62.66, "volume": 457689.0}, {"date": "2017-11-01", "close": 62.82, "volume": 589894.0}, {"date": "2017-11-02", "close": 66.71, "volume": 1471873.0}, {"date": "2017-11-03", "close": 67.36, "volume": 787421.0}, {"date": "2017-11-06", "close": 68.85, "volume": 1068208.0}, {"date": "2017-11-07", "close": 69.53, "volume": 1059687.0}, {"date": "2017-11-08", "close": 69.79, "volume": 2042264.0}, {"date": "2017-11-09", "close": 69.2, "volume": 1445146.0}, {"date": "2017-11-10", "close": 69.83, "volume": 1049669.0}, {"date": "2017-11-13", "close": 69.74, "volume": 1636948.0}, {"date": "2017-11-14", "close": 69.55, "volume": 1191380.0}, {"date": "2017-11-15", "close": 69.96, "volume": 944475.0}, {"date": "2017-11-16", "close": 70.0, "volume": 1210679.0}, {"date": "2017-11-17", "close": 69.88, "volume": 713564.0}, {"date": "2017-11-20", "close": 69.97, "volume": 869264.0}, {"date": "2017-11-21", "close": 70.65, "volume": 2794909.0}, {"date": "2017-11-22", "close": 70.91, "volume": 602721.0}, {"date": "2017-11-24", "close": 71.34, "volume": 308319.0}, {"date": "2017-11-27", "close": 71.22, "volume": 923838.0}, {"date": "2017-11-28", "close": 71.27, "volume": 605247.0}, {"date": "2017-11-29", "close": 72.09, "volume": 618384.0}, {"date": "2017-11-30", "close": 72.36, "volume": 572472.0}, {"date": "2017-12-01", "close": 72.46, "volume": 637356.0}, {"date": "2017-12-04", "close": 72.6, "volume": 699517.0}, {"date": "2017-12-05", "close": 72.2, "volume": 751193.0}, {"date": "2017-12-06", "close": 71.11, "volume": 646640.0}, {"date": "2017-12-07", "close": 71.62, "volume": 726574.0}, {"date": "2017-12-08", "close": 72.29, "volume": 475357.0}, {"date": "2017-12-11", "close": 71.9, "volume": 409298.0}, {"date": "2017-12-12", "close": 70.75, "volume": 1616753.0}, {"date": "2017-12-13", "close": 70.75, "volume": 630017.0}, {"date": "2017-12-14", "close": 70.35, "volume": 637244.0}, {"date": "2017-12-15", "close": 71.25, "volume": 1293500.0}, {"date": "2017-12-18", "close": 71.95, "volume": 705292.0}, {"date": "2017-12-19", "close": 71.67, "volume": 371867.0}, {"date": "2017-12-20", "close": 71.6, "volume": 401658.0}, {"date": "2017-12-21", "close": 72.99, "volume": 822997.0}, {"date": "2017-12-22", "close": 72.96, "volume": 435766.0}, {"date": "2017-12-26", "close": 72.71, "volume": 233869.0}, {"date": "2017-12-27", "close": 73.17, "volume": 447667.0}, {"date": "2017-12-28", "close": 73.88, "volume": 482336.0}, {"date": "2017-12-29", "close": 73.54, "volume": 566729.0}, {"date": "2018-01-02", "close": 73.81, "volume": 683500.0}, {"date": "2018-01-03", "close": 74.7, "volume": 512654.0}, {"date": "2018-01-04", "close": 74.88, "volume": 993296.0}, {"date": "2018-01-05", "close": 73.22, "volume": 571356.0}, {"date": "2018-01-08", "close": 74.99, "volume": 1096913.0}, {"date": "2018-01-09", "close": 76.31, "volume": 1200713.0}, {"date": "2018-01-10", "close": 76.91, "volume": 970381.0}, {"date": "2018-01-11", "close": 78.42, "volume": 1078230.0}, {"date": "2018-01-12", "close": 78.93, "volume": 961237.0}, {"date": "2018-01-16", "close": 77.03, "volume": 914932.0}, {"date": "2018-01-17", "close": 77.71, "volume": 1169828.0}, {"date": "2018-01-18", "close": 78.48, "volume": 1181094.0}, {"date": "2018-01-19", "close": 79.74, "volume": 508989.0}, {"date": "2018-01-22", "close": 79.88, "volume": 504687.0}, {"date": "2018-01-23", "close": 81.47, "volume": 1153874.0}, {"date": "2018-01-24", "close": 81.56, "volume": 970279.0}, {"date": "2018-01-25", "close": 81.4, "volume": 483562.0}, {"date": "2018-01-26", "close": 81.63, "volume": 449751.0}, {"date": "2018-01-29", "close": 81.69, "volume": 1119741.0}, {"date": "2018-01-30", "close": 81.0, "volume": 481672.0}, {"date": "2018-01-31", "close": 81.3, "volume": 682117.0}, {"date": "2018-02-01", "close": 81.5, "volume": 716710.0}, {"date": "2018-02-02", "close": 79.3, "volume": 625932.0}, {"date": "2018-02-05", "close": 76.76, "volume": 741649.0}, {"date": "2018-02-06", "close": 78.24, "volume": 969020.0}, {"date": "2018-02-07", "close": 78.52, "volume": 436671.0}, {"date": "2018-02-08", "close": 76.61, "volume": 857228.0}, {"date": "2018-02-09", "close": 76.98, "volume": 952481.0}, {"date": "2018-02-12", "close": 77.76, "volume": 1523637.0}, {"date": "2018-02-13", "close": 78.64, "volume": 1083418.0}, {"date": "2018-02-14", "close": 80.54, "volume": 1857766.0}, {"date": "2018-02-15", "close": 79.75, "volume": 2979388.0}, {"date": "2018-02-16", "close": 79.73, "volume": 1390784.0}, {"date": "2018-02-20", "close": 80.53, "volume": 1102241.0}, {"date": "2018-02-21", "close": 80.86, "volume": 824179.0}, {"date": "2018-02-22", "close": 81.29, "volume": 1317174.0}, {"date": "2018-02-23", "close": 79.94, "volume": 1028136.0}, {"date": "2018-02-26", "close": 78.56, "volume": 1078394.0}, {"date": "2018-02-27", "close": 76.65, "volume": 1120512.0}, {"date": "2018-02-28", "close": 77.27, "volume": 821199.0}, {"date": "2018-03-01", "close": 76.32, "volume": 1342322.0}, {"date": "2018-03-02", "close": 76.56, "volume": 730255.0}, {"date": "2018-03-05", "close": 76.2, "volume": 772800.0}, {"date": "2018-03-06", "close": 76.35, "volume": 711924.0}, {"date": "2018-03-07", "close": 77.62, "volume": 624934.0}, {"date": "2018-03-08", "close": 78.83, "volume": 745004.0}, {"date": "2018-03-09", "close": 80.14, "volume": 847343.0}, {"date": "2018-03-12", "close": 79.55, "volume": 686246.0}, {"date": "2018-03-13", "close": 80.45, "volume": 1445227.0}, {"date": "2018-03-14", "close": 80.95, "volume": 1218034.0}, {"date": "2018-03-15", "close": 80.97, "volume": 431401.0}, {"date": "2018-03-16", "close": 79.98, "volume": 821961.0}, {"date": "2018-03-19", "close": 79.38, "volume": 873321.0}, {"date": "2018-03-20", "close": 80.03, "volume": 380311.0}, {"date": "2018-03-21", "close": 80.02, "volume": 466563.0}, {"date": "2018-03-22", "close": 78.24, "volume": 533078.0}, {"date": "2018-03-23", "close": 76.36, "volume": 616136.0}, {"date": "2018-03-26", "close": 78.47, "volume": 1134296.0}, {"date": "2018-03-27", "close": 77.03, "volume": 447519.0}, {"date": "2018-03-28", "close": 76.67, "volume": 861606.0}, {"date": "2018-03-29", "close": 76.26, "volume": 1561077.0}, {"date": "2018-04-02", "close": 75.59, "volume": 1176998.0}, {"date": "2018-04-03", "close": 75.93, "volume": 932963.0}, {"date": "2018-04-04", "close": 76.84, "volume": 694606.0}, {"date": "2018-04-05", "close": 77.16, "volume": 1011877.0}, {"date": "2018-04-06", "close": 74.91, "volume": 1025463.0}, {"date": "2018-04-09", "close": 75.08, "volume": 793514.0}, {"date": "2018-04-10", "close": 74.06, "volume": 839718.0}, {"date": "2018-04-11", "close": 75.62, "volume": 1704737.0}, {"date": "2018-04-12", "close": 76.42, "volume": 1296061.0}, {"date": "2018-04-13", "close": 75.95, "volume": 709702.0}, {"date": "2018-04-16", "close": 77.11, "volume": 455810.0}, {"date": "2018-04-17", "close": 77.93, "volume": 791793.0}, {"date": "2018-04-18", "close": 78.81, "volume": 507884.0}, {"date": "2018-04-19", "close": 77.97, "volume": 434425.0}, {"date": "2018-04-20", "close": 78.24, "volume": 650544.0}, {"date": "2018-04-23", "close": 78.11, "volume": 533980.0}, {"date": "2018-04-24", "close": 77.51, "volume": 732805.0}, {"date": "2018-04-25", "close": 78.02, "volume": 627550.0}, {"date": "2018-04-26", "close": 78.13, "volume": 770936.0}, {"date": "2018-04-27", "close": 77.07, "volume": 988373.0}, {"date": "2018-04-30", "close": 76.87, "volume": 657868.0}, {"date": "2018-05-01", "close": 76.93, "volume": 673454.0}, {"date": "2018-05-02", "close": 75.63, "volume": 1203193.0}, {"date": "2018-05-03", "close": 78.01, "volume": 2179794.0}, {"date": "2018-05-04", "close": 78.46, "volume": 1019103.0}, {"date": "2018-05-07", "close": 79.08, "volume": 753702.0}, {"date": "2018-05-08", "close": 80.72, "volume": 1332873.0}, {"date": "2018-05-09", "close": 81.26, "volume": 1067742.0}, {"date": "2018-05-10", "close": 81.2, "volume": 892292.0}, {"date": "2018-05-11", "close": 81.6, "volume": 1289295.0}, {"date": "2018-05-14", "close": 81.26, "volume": 919277.0}, {"date": "2018-05-15", "close": 80.36, "volume": 1138229.0}, {"date": "2018-05-16", "close": 81.27, "volume": 962718.0}, {"date": "2018-05-17", "close": 81.07, "volume": 1105668.0}, {"date": "2018-05-18", "close": 81.19, "volume": 750237.0}, {"date": "2018-05-21", "close": 81.21, "volume": 576576.0}, {"date": "2018-05-22", "close": 80.49, "volume": 679413.0}, {"date": "2018-05-23", "close": 80.87, "volume": 401223.0}, {"date": "2018-05-24", "close": 80.96, "volume": 723956.0}, {"date": "2018-05-25", "close": 80.86, "volume": 346927.0}, {"date": "2018-05-29", "close": 79.75, "volume": 588860.0}, {"date": "2018-05-30", "close": 82.02, "volume": 672205.0}, {"date": "2018-05-31", "close": 81.73, "volume": 505518.0}, {"date": "2018-06-01", "close": 84.18, "volume": 1100532.0}, {"date": "2018-06-04", "close": 84.24, "volume": 436777.0}, {"date": "2018-06-05", "close": 83.54, "volume": 640856.0}, {"date": "2018-06-06", "close": 84.14, "volume": 778780.0}, {"date": "2018-06-07", "close": 83.93, "volume": 627037.0}, {"date": "2018-06-08", "close": 82.63, "volume": 438751.0}, {"date": "2018-06-11", "close": 83.52, "volume": 572748.0}, {"date": "2018-06-12", "close": 82.92, "volume": 1867870.0}, {"date": "2018-06-13", "close": 82.87, "volume": 894512.0}, {"date": "2018-06-14", "close": 83.0, "volume": 440180.0}, {"date": "2018-06-15", "close": 83.69, "volume": 455497.0}, {"date": "2018-06-18", "close": 83.63, "volume": 712131.0}, {"date": "2018-06-19", "close": 82.29, "volume": 386897.0}, {"date": "2018-06-20", "close": 81.55, "volume": 536878.0}, {"date": "2018-06-21", "close": 79.89, "volume": 1267767.0}, {"date": "2018-06-22", "close": 79.26, "volume": 1377736.0}, {"date": "2018-06-25", "close": 77.82, "volume": 1022641.0}, {"date": "2018-06-26", "close": 78.36, "volume": 1056705.0}, {"date": "2018-06-27", "close": 76.79, "volume": 890224.0}, {"date": "2018-06-28", "close": 76.51, "volume": 886842.0}, {"date": "2018-06-29", "close": 77.15, "volume": 588778.0}, {"date": "2018-07-02", "close": 77.2, "volume": 704450.0}, {"date": "2018-07-03", "close": 77.95, "volume": 694954.0}, {"date": "2018-07-05", "close": 78.48, "volume": 594969.0}, {"date": "2018-07-06", "close": 80.1, "volume": 915773.0}, {"date": "2018-07-09", "close": 80.61, "volume": 786089.0}, {"date": "2018-07-10", "close": 80.48, "volume": 685362.0}, {"date": "2018-07-11", "close": 79.57, "volume": 869923.0}, {"date": "2018-07-12", "close": 80.64, "volume": 539955.0}, {"date": "2018-07-13", "close": 81.22, "volume": 463136.0}, {"date": "2018-07-16", "close": 80.85, "volume": 313039.0}, {"date": "2018-07-17", "close": 81.28, "volume": 320118.0}, {"date": "2018-07-18", "close": 83.01, "volume": 636367.0}, {"date": "2018-07-19", "close": 82.35, "volume": 710378.0}, {"date": "2018-07-20", "close": 82.3, "volume": 450082.0}, {"date": "2018-07-23", "close": 81.29, "volume": 490927.0}, {"date": "2018-07-24", "close": 79.9, "volume": 714696.0}, {"date": "2018-07-25", "close": 80.39, "volume": 697097.0}, {"date": "2018-07-26", "close": 80.52, "volume": 604748.0}, {"date": "2018-07-27", "close": 78.44, "volume": 909601.0}, {"date": "2018-07-30", "close": 76.95, "volume": 543909.0}, {"date": "2018-07-31", "close": 78.23, "volume": 906672.0}, {"date": "2018-08-01", "close": 79.41, "volume": 1029084.0}, {"date": "2018-08-02", "close": 79.33, "volume": 849547.0}, {"date": "2018-08-03", "close": 78.34, "volume": 712622.0}, {"date": "2018-08-06", "close": 78.81, "volume": 433790.0}, {"date": "2018-08-07", "close": 78.63, "volume": 658430.0}, {"date": "2018-08-08", "close": 78.46, "volume": 705850.0}, {"date": "2018-08-09", "close": 78.69, "volume": 587147.0}, {"date": "2018-08-10", "close": 77.68, "volume": 495090.0}, {"date": "2018-08-13", "close": 76.63, "volume": 575652.0}, {"date": "2018-08-14", "close": 77.59, "volume": 751222.0}, {"date": "2018-08-15", "close": 76.99, "volume": 604006.0}, {"date": "2018-08-16", "close": 77.95, "volume": 722859.0}, {"date": "2018-08-17", "close": 78.39, "volume": 447892.0}, {"date": "2018-08-20", "close": 77.95, "volume": 842764.0}, {"date": "2018-08-21", "close": 78.84, "volume": 748048.0}, {"date": "2018-08-22", "close": 78.6, "volume": 391557.0}, {"date": "2018-08-23", "close": 77.26, "volume": 417621.0}, {"date": "2018-08-24", "close": 77.44, "volume": 405374.0}, {"date": "2018-08-27", "close": 78.01, "volume": 441471.0}, {"date": "2018-08-28", "close": 78.38, "volume": 566661.0}, {"date": "2018-08-29", "close": 78.79, "volume": 408138.0}, {"date": "2018-08-30", "close": 77.74, "volume": 444500.0}, {"date": "2018-08-31", "close": 77.36, "volume": 535640.0}, {"date": "2018-09-04", "close": 77.49, "volume": 472768.0}, {"date": "2018-09-05", "close": 75.88, "volume": 618565.0}, {"date": "2018-09-06", "close": 75.68, "volume": 423735.0}, {"date": "2018-09-07", "close": 76.13, "volume": 489190.0}, {"date": "2018-09-10", "close": 75.98, "volume": 601043.0}, {"date": "2018-09-11", "close": 76.07, "volume": 643752.0}, {"date": "2018-09-12", "close": 76.72, "volume": 412491.0}, {"date": "2018-09-13", "close": 77.26, "volume": 518288.0}, {"date": "2018-09-14", "close": 77.29, "volume": 642552.0}, {"date": "2018-09-17", "close": 76.63, "volume": 518842.0}, {"date": "2018-09-18", "close": 77.2, "volume": 469464.0}, {"date": "2018-09-19", "close": 78.09, "volume": 489918.0}, {"date": "2018-09-20", "close": 78.51, "volume": 652791.0}, {"date": "2018-09-21", "close": 77.93, "volume": 603381.0}, {"date": "2018-09-24", "close": 76.92, "volume": 455753.0}, {"date": "2018-09-25", "close": 77.37, "volume": 330354.0}, {"date": "2018-09-26", "close": 78.82, "volume": 579411.0}, {"date": "2018-09-27", "close": 80.85, "volume": 1045470.0}, {"date": "2018-09-28", "close": 79.59, "volume": 718945.0}, {"date": "2018-10-01", "close": 78.93, "volume": 896887.0}, {"date": "2018-10-02", "close": 77.89, "volume": 736007.0}, {"date": "2018-10-03", "close": 77.16, "volume": 1066370.0}, {"date": "2018-10-04", "close": 76.02, "volume": 712133.0}, {"date": "2018-10-05", "close": 75.65, "volume": 736165.0}, {"date": "2018-10-08", "close": 76.06, "volume": 600289.0}, {"date": "2018-10-09", "close": 74.56, "volume": 1254643.0}, {"date": "2018-10-10", "close": 70.79, "volume": 1444119.0}, {"date": "2018-10-11", "close": 70.03, "volume": 1507544.0}, {"date": "2018-10-12", "close": 71.7, "volume": 1765357.0}, {"date": "2018-10-15", "close": 71.62, "volume": 617877.0}, {"date": "2018-10-16", "close": 72.63, "volume": 510889.0}, {"date": "2018-10-17", "close": 72.64, "volume": 673346.0}, {"date": "2018-10-18", "close": 71.13, "volume": 587135.0}, {"date": "2018-10-19", "close": 69.64, "volume": 664790.0}, {"date": "2018-10-22", "close": 69.51, "volume": 612860.0}, {"date": "2018-10-23", "close": 68.72, "volume": 865291.0}, {"date": "2018-10-24", "close": 65.29, "volume": 1097784.0}, {"date": "2018-10-25", "close": 67.42, "volume": 770921.0}, {"date": "2018-10-26", "close": 67.03, "volume": 720639.0}, {"date": "2018-10-29", "close": 65.68, "volume": 984785.0}, {"date": "2018-10-30", "close": 66.42, "volume": 1148060.0}, {"date": "2018-10-31", "close": 69.2, "volume": 1516096.0}, {"date": "2018-11-01", "close": 71.59, "volume": 1200531.0}, {"date": "2018-11-02", "close": 71.43, "volume": 1136017.0}, {"date": "2018-11-05", "close": 71.37, "volume": 846708.0}, {"date": "2018-11-06", "close": 70.16, "volume": 784844.0}, {"date": "2018-11-07", "close": 71.39, "volume": 564421.0}, {"date": "2018-11-08", "close": 70.61, "volume": 725358.0}, {"date": "2018-11-09", "close": 69.49, "volume": 723802.0}, {"date": "2018-11-12", "close": 68.44, "volume": 1328082.0}, {"date": "2018-11-13", "close": 68.53, "volume": 486192.0}, {"date": "2018-11-14", "close": 68.9, "volume": 545151.0}, {"date": "2018-11-15", "close": 70.43, "volume": 557249.0}, {"date": "2018-11-16", "close": 71.03, "volume": 1011429.0}, {"date": "2018-11-19", "close": 69.75, "volume": 806148.0}, {"date": "2018-11-20", "close": 69.04, "volume": 512620.0}, {"date": "2018-11-21", "close": 70.02, "volume": 508707.0}, {"date": "2018-11-23", "close": 69.94, "volume": 132917.0}, {"date": "2018-11-26", "close": 70.97, "volume": 566748.0}, {"date": "2018-11-27", "close": 70.69, "volume": 533902.0}, {"date": "2018-11-28", "close": 72.26, "volume": 1289962.0}, {"date": "2018-11-29", "close": 72.24, "volume": 1081512.0}, {"date": "2018-11-30", "close": 71.31, "volume": 695988.0}, {"date": "2018-12-03", "close": 73.06, "volume": 695654.0}, {"date": "2018-12-04", "close": 70.05, "volume": 825681.0}, {"date": "2018-12-06", "close": 71.2, "volume": 639693.0}, {"date": "2018-12-07", "close": 69.43, "volume": 868808.0}, {"date": "2018-12-10", "close": 68.75, "volume": 1028336.0}, {"date": "2018-12-11", "close": 67.42, "volume": 863849.0}, {"date": "2018-12-12", "close": 67.25, "volume": 942625.0}, {"date": "2018-12-13", "close": 67.34, "volume": 912169.0}, {"date": "2018-12-14", "close": 67.62, "volume": 793162.0}, {"date": "2018-12-17", "close": 67.28, "volume": 588456.0}, {"date": "2018-12-18", "close": 67.85, "volume": 496678.0}, {"date": "2018-12-19", "close": 66.6, "volume": 794899.0}, {"date": "2018-12-20", "close": 65.2, "volume": 756483.0}, {"date": "2018-12-21", "close": 65.0, "volume": 1012575.0}, {"date": "2018-12-24", "close": 63.49, "volume": 465424.0}, {"date": "2018-12-26", "close": 66.69, "volume": 663728.0}, {"date": "2018-12-27", "close": 67.55, "volume": 353108.0}, {"date": "2018-12-28", "close": 67.61, "volume": 431779.0}, {"date": "2018-12-31", "close": 67.6, "volume": 490481.0}, {"date": "2019-01-02", "close": 66.96, "volume": 932823.0}, {"date": "2019-01-03", "close": 64.57, "volume": 690781.0}, {"date": "2019-01-04", "close": 67.18, "volume": 864957.0}, {"date": "2019-01-07", "close": 67.61, "volume": 803502.0}, {"date": "2019-01-08", "close": 68.66, "volume": 1338832.0}, {"date": "2019-01-09", "close": 67.9, "volume": 556162.0}, {"date": "2019-01-10", "close": 67.98, "volume": 832797.0}, {"date": "2019-01-11", "close": 68.28, "volume": 431098.0}, {"date": "2019-01-14", "close": 67.1, "volume": 321266.0}, {"date": "2019-01-15", "close": 67.86, "volume": 237881.0}, {"date": "2019-01-16", "close": 67.21, "volume": 614597.0}, {"date": "2019-01-17", "close": 67.05, "volume": 897759.0}, {"date": "2019-01-18", "close": 68.12, "volume": 294660.0}, {"date": "2019-01-22", "close": 67.21, "volume": 329664.0}, {"date": "2019-01-23", "close": 67.3, "volume": 417145.0}, {"date": "2019-01-24", "close": 67.2, "volume": 348369.0}, {"date": "2019-01-25", "close": 67.61, "volume": 398275.0}, {"date": "2019-01-28", "close": 67.99, "volume": 988182.0}, {"date": "2019-01-29", "close": 68.69, "volume": 304705.0}, {"date": "2019-01-30", "close": 69.12, "volume": 312152.0}, {"date": "2019-01-31", "close": 69.91, "volume": 567430.0}, {"date": "2019-02-01", "close": 70.45, "volume": 387309.0}, {"date": "2019-02-04", "close": 70.79, "volume": 269252.0}, {"date": "2019-02-05", "close": 70.45, "volume": 478728.0}, {"date": "2019-02-06", "close": 70.52, "volume": 405186.0}, {"date": "2019-02-07", "close": 69.85, "volume": 274053.0}, {"date": "2019-02-08", "close": 70.2, "volume": 412529.0}, {"date": "2019-02-11", "close": 70.71, "volume": 417602.0}, {"date": "2019-02-12", "close": 70.37, "volume": 449744.0}, {"date": "2019-02-13", "close": 73.43, "volume": 953860.0}, {"date": "2019-02-14", "close": 72.56, "volume": 1229960.0}, {"date": "2019-02-15", "close": 72.34, "volume": 829775.0}, {"date": "2019-02-19", "close": 74.08, "volume": 1299670.0}, {"date": "2019-02-20", "close": 74.85, "volume": 1212381.0}, {"date": "2019-02-21", "close": 74.54, "volume": 927001.0}, {"date": "2019-02-22", "close": 75.0, "volume": 717117.0}, {"date": "2019-02-25", "close": 74.04, "volume": 780922.0}, {"date": "2019-02-26", "close": 73.08, "volume": 956021.0}, {"date": "2019-02-27", "close": 73.22, "volume": 1171771.0}, {"date": "2019-02-28", "close": 72.77, "volume": 695835.0}, {"date": "2019-03-01", "close": 74.07, "volume": 750796.0}, {"date": "2019-03-04", "close": 74.13, "volume": 974831.0}, {"date": "2019-03-05", "close": 74.91, "volume": 816556.0}, {"date": "2019-03-06", "close": 75.3, "volume": 820141.0}, {"date": "2019-03-07", "close": 73.04, "volume": 625226.0}, {"date": "2019-03-08", "close": 72.67, "volume": 506816.0}, {"date": "2019-03-11", "close": 72.35, "volume": 711110.0}, {"date": "2019-03-12", "close": 72.12, "volume": 768079.0}, {"date": "2019-03-13", "close": 72.54, "volume": 580186.0}, {"date": "2019-03-14", "close": 72.36, "volume": 436622.0}, {"date": "2019-03-15", "close": 72.38, "volume": 1564024.0}, {"date": "2019-03-18", "close": 72.69, "volume": 441622.0}, {"date": "2019-03-19", "close": 72.55, "volume": 424478.0}, {"date": "2019-03-20", "close": 71.67, "volume": 1811511.0}, {"date": "2019-03-21", "close": 73.28, "volume": 1806550.0}, {"date": "2019-03-22", "close": 72.98, "volume": 616253.0}, {"date": "2019-03-25", "close": 72.11, "volume": 769322.0}, {"date": "2019-03-26", "close": 71.85, "volume": 1032587.0}, {"date": "2019-03-27", "close": 71.32, "volume": 508829.0}, {"date": "2019-03-28", "close": 71.62, "volume": 726575.0}, {"date": "2019-03-29", "close": 72.57, "volume": 367840.0}, {"date": "2019-04-01", "close": 73.64, "volume": 362655.0}, {"date": "2019-04-02", "close": 74.65, "volume": 495605.0}, {"date": "2019-04-03", "close": 75.15, "volume": 447157.0}, {"date": "2019-04-04", "close": 75.55, "volume": 382082.0}, {"date": "2019-04-05", "close": 76.66, "volume": 303338.0}, {"date": "2019-04-08", "close": 76.94, "volume": 314884.0}, {"date": "2019-04-09", "close": 75.67, "volume": 276408.0}, {"date": "2019-04-10", "close": 75.97, "volume": 264748.0}, {"date": "2019-04-11", "close": 76.14, "volume": 461254.0}, {"date": "2019-04-12", "close": 76.2, "volume": 446990.0}, {"date": "2019-04-15", "close": 76.17, "volume": 405952.0}, {"date": "2019-04-16", "close": 76.63, "volume": 651814.0}, {"date": "2019-04-17", "close": 76.77, "volume": 617121.0}, {"date": "2019-04-18", "close": 76.03, "volume": 320626.0}, {"date": "2019-04-22", "close": 76.24, "volume": 272286.0}, {"date": "2019-04-23", "close": 76.56, "volume": 495225.0}, {"date": "2019-04-24", "close": 75.83, "volume": 489412.0}, {"date": "2019-04-25", "close": 75.98, "volume": 450619.0}, {"date": "2019-04-26", "close": 76.92, "volume": 343413.0}, {"date": "2019-04-29", "close": 76.5, "volume": 375074.0}, {"date": "2019-04-30", "close": 76.73, "volume": 412956.0}, {"date": "2019-05-01", "close": 78.76, "volume": 858393.0}, {"date": "2019-05-02", "close": 77.37, "volume": 551079.0}, {"date": "2019-05-03", "close": 77.61, "volume": 714017.0}, {"date": "2019-05-06", "close": 77.4, "volume": 658574.0}, {"date": "2019-05-07", "close": 76.75, "volume": 637298.0}, {"date": "2019-05-08", "close": 76.56, "volume": 547469.0}, {"date": "2019-05-09", "close": 77.41, "volume": 446180.0}, {"date": "2019-05-10", "close": 76.38, "volume": 500875.0}, {"date": "2019-05-13", "close": 74.75, "volume": 512498.0}, {"date": "2019-05-14", "close": 76.37, "volume": 391776.0}, {"date": "2019-05-15", "close": 77.54, "volume": 720809.0}, {"date": "2019-05-16", "close": 78.33, "volume": 262699.0}, {"date": "2019-05-17", "close": 77.39, "volume": 322253.0}, {"date": "2019-05-20", "close": 75.77, "volume": 555658.0}, {"date": "2019-05-21", "close": 76.56, "volume": 819226.0}, {"date": "2019-05-22", "close": 75.59, "volume": 368269.0}, {"date": "2019-05-23", "close": 74.48, "volume": 320577.0}, {"date": "2019-05-24", "close": 74.47, "volume": 544564.0}, {"date": "2019-05-28", "close": 73.48, "volume": 637682.0}, {"date": "2019-05-29", "close": 72.5, "volume": 584165.0}, {"date": "2019-05-30", "close": 72.4, "volume": 485086.0}, {"date": "2019-05-31", "close": 72.24, "volume": 757264.0}, {"date": "2019-06-03", "close": 71.57, "volume": 522655.0}, {"date": "2019-06-04", "close": 73.0, "volume": 481746.0}, {"date": "2019-06-05", "close": 72.85, "volume": 491542.0}, {"date": "2019-06-06", "close": 72.59, "volume": 455137.0}, {"date": "2019-06-07", "close": 73.62, "volume": 280682.0}, {"date": "2019-06-10", "close": 74.65, "volume": 322091.0}, {"date": "2019-06-11", "close": 75.04, "volume": 271406.0}, {"date": "2019-06-12", "close": 74.83, "volume": 218423.0}, {"date": "2019-06-13", "close": 74.89, "volume": 235178.0}, {"date": "2019-06-14", "close": 74.64, "volume": 266365.0}, {"date": "2019-06-17", "close": 74.44, "volume": 361395.0}, {"date": "2019-06-18", "close": 76.02, "volume": 773549.0}, {"date": "2019-06-19", "close": 75.33, "volume": 365521.0}, {"date": "2019-06-20", "close": 75.48, "volume": 338536.0}, {"date": "2019-06-21", "close": 74.91, "volume": 306372.0}, {"date": "2019-06-24", "close": 74.55, "volume": 404704.0}, {"date": "2019-06-25", "close": 73.25, "volume": 405900.0}, {"date": "2019-06-26", "close": 73.55, "volume": 634296.0}, {"date": "2019-06-27", "close": 75.16, "volume": 449465.0}, {"date": "2019-06-28", "close": 76.13, "volume": 441006.0}, {"date": "2019-07-01", "close": 76.71, "volume": 578011.0}, {"date": "2019-07-02", "close": 76.51, "volume": 297532.0}, {"date": "2019-07-03", "close": 77.98, "volume": 317100.0}, {"date": "2019-07-05", "close": 77.52, "volume": 266194.0}, {"date": "2019-07-08", "close": 77.64, "volume": 308515.0}, {"date": "2019-07-09", "close": 76.6, "volume": 471592.0}, {"date": "2019-07-10", "close": 77.09, "volume": 358645.0}, {"date": "2019-07-11", "close": 76.92, "volume": 317972.0}, {"date": "2019-07-12", "close": 77.58, "volume": 506011.0}, {"date": "2019-07-15", "close": 78.18, "volume": 509906.0}, {"date": "2019-07-16", "close": 80.68, "volume": 1213488.0}, {"date": "2019-07-17", "close": 79.31, "volume": 1659597.0}, {"date": "2019-07-18", "close": 78.4, "volume": 539487.0}, {"date": "2019-07-19", "close": 77.53, "volume": 441614.0}, {"date": "2019-07-22", "close": 76.78, "volume": 820614.0}, {"date": "2019-07-23", "close": 78.21, "volume": 477462.0}, {"date": "2019-07-24", "close": 78.01, "volume": 312386.0}, {"date": "2019-07-25", "close": 78.05, "volume": 319994.0}, {"date": "2019-07-26", "close": 78.36, "volume": 388812.0}, {"date": "2019-07-29", "close": 78.7, "volume": 311377.0}, {"date": "2019-07-30", "close": 78.95, "volume": 400896.0}, {"date": "2019-07-31", "close": 77.35, "volume": 680955.0}, {"date": "2019-08-01", "close": 76.49, "volume": 1110079.0}, {"date": "2019-08-02", "close": 76.22, "volume": 842930.0}, {"date": "2019-08-05", "close": 74.01, "volume": 991439.0}, {"date": "2019-08-06", "close": 74.3, "volume": 707786.0}, {"date": "2019-08-07", "close": 74.47, "volume": 681949.0}, {"date": "2019-08-08", "close": 75.77, "volume": 422124.0}, {"date": "2019-08-09", "close": 75.48, "volume": 453211.0}, {"date": "2019-08-12", "close": 74.0, "volume": 344932.0}, {"date": "2019-08-13", "close": 75.59, "volume": 587764.0}, {"date": "2019-08-14", "close": 73.0, "volume": 780181.0}, {"date": "2019-08-15", "close": 73.16, "volume": 501257.0}, {"date": "2019-08-16", "close": 74.51, "volume": 961249.0}, {"date": "2019-08-19", "close": 75.66, "volume": 560607.0}, {"date": "2019-08-20", "close": 75.48, "volume": 372964.0}, {"date": "2019-08-21", "close": 74.02, "volume": 856431.0}, {"date": "2019-08-22", "close": 73.6, "volume": 651696.0}, {"date": "2019-08-23", "close": 72.26, "volume": 526445.0}, {"date": "2019-08-26", "close": 72.04, "volume": 672386.0}, {"date": "2019-08-27", "close": 71.45, "volume": 494739.0}, {"date": "2019-08-28", "close": 71.6, "volume": 718416.0}, {"date": "2019-08-29", "close": 72.11, "volume": 509571.0}, {"date": "2019-08-30", "close": 72.15, "volume": 521314.0}, {"date": "2019-09-03", "close": 71.41, "volume": 745975.0}, {"date": "2019-09-04", "close": 72.67, "volume": 675504.0}, {"date": "2019-09-05", "close": 74.62, "volume": 562823.0}, {"date": "2019-09-06", "close": 73.62, "volume": 637106.0}, {"date": "2019-09-09", "close": 74.73, "volume": 562917.0}, {"date": "2019-09-10", "close": 75.73, "volume": 530234.0}, {"date": "2019-09-11", "close": 76.29, "volume": 517098.0}, {"date": "2019-09-12", "close": 75.83, "volume": 503391.0}, {"date": "2019-09-13", "close": 77.28, "volume": 901148.0}, {"date": "2019-09-16", "close": 75.97, "volume": 512383.0}, {"date": "2019-09-17", "close": 76.33, "volume": 478826.0}, {"date": "2019-09-18", "close": 75.67, "volume": 366234.0}, {"date": "2019-09-19", "close": 76.75, "volume": 787243.0}, {"date": "2019-09-20", "close": 75.61, "volume": 667742.0}, {"date": "2019-09-23", "close": 75.73, "volume": 487292.0}, {"date": "2019-09-24", "close": 74.34, "volume": 530862.0}, {"date": "2019-09-25", "close": 74.57, "volume": 552685.0}, {"date": "2019-09-26", "close": 73.05, "volume": 417302.0}, {"date": "2019-09-27", "close": 72.87, "volume": 313123.0}, {"date": "2019-09-30", "close": 73.67, "volume": 1031281.0}, {"date": "2019-10-01", "close": 73.07, "volume": 423609.0}, {"date": "2019-10-02", "close": 72.36, "volume": 463864.0}, {"date": "2019-10-03", "close": 72.11, "volume": 1073584.0}, {"date": "2019-10-04", "close": 72.34, "volume": 340799.0}, {"date": "2019-10-07", "close": 71.15, "volume": 577750.0}, {"date": "2019-10-08", "close": 70.31, "volume": 653782.0}, {"date": "2019-10-09", "close": 70.3, "volume": 374817.0}, {"date": "2019-10-10", "close": 70.01, "volume": 602680.0}, {"date": "2019-10-11", "close": 71.7, "volume": 462736.0}, {"date": "2019-10-14", "close": 70.33, "volume": 800896.0}, {"date": "2019-10-15", "close": 70.55, "volume": 503540.0}, {"date": "2019-10-16", "close": 69.97, "volume": 838525.0}, {"date": "2019-10-17", "close": 69.93, "volume": 812551.0}, {"date": "2019-10-18", "close": 70.0, "volume": 692350.0}, {"date": "2019-10-21", "close": 71.33, "volume": 693404.0}, {"date": "2019-10-22", "close": 70.59, "volume": 442119.0}, {"date": "2019-10-23", "close": 72.2, "volume": 745512.0}, {"date": "2019-10-24", "close": 72.56, "volume": 676831.0}, {"date": "2019-10-25", "close": 73.54, "volume": 670150.0}, {"date": "2019-10-28", "close": 73.11, "volume": 455511.0}, {"date": "2019-10-29", "close": 72.95, "volume": 360046.0}, {"date": "2019-10-30", "close": 73.17, "volume": 931538.0}, {"date": "2019-10-31", "close": 74.74, "volume": 1660792.0}, {"date": "2019-11-01", "close": 75.33, "volume": 803596.0}, {"date": "2019-11-04", "close": 77.19, "volume": 707029.0}, {"date": "2019-11-05", "close": 78.02, "volume": 915109.0}, {"date": "2019-11-06", "close": 78.21, "volume": 591786.0}, {"date": "2019-11-07", "close": 77.78, "volume": 445840.0}, {"date": "2019-11-08", "close": 77.77, "volume": 268616.0}, {"date": "2019-11-11", "close": 76.39, "volume": 426920.0}, {"date": "2019-11-12", "close": 76.16, "volume": 287978.0}, {"date": "2019-11-13", "close": 75.78, "volume": 405667.0}, {"date": "2019-11-14", "close": 76.93, "volume": 298932.0}, {"date": "2019-11-15", "close": 77.96, "volume": 291891.0}, {"date": "2019-11-18", "close": 78.65, "volume": 572584.0}, {"date": "2019-11-19", "close": 79.48, "volume": 449387.0}, {"date": "2019-11-20", "close": 78.25, "volume": 567345.0}, {"date": "2019-11-21", "close": 77.41, "volume": 370649.0}, {"date": "2019-11-22", "close": 78.62, "volume": 394109.0}, {"date": "2019-11-25", "close": 79.79, "volume": 479395.0}, {"date": "2019-11-26", "close": 80.25, "volume": 409483.0}, {"date": "2019-11-27", "close": 81.12, "volume": 228726.0}, {"date": "2019-11-29", "close": 80.8, "volume": 274752.0}, {"date": "2019-12-02", "close": 80.87, "volume": 650448.0}, {"date": "2019-12-03", "close": 79.33, "volume": 546898.0}, {"date": "2019-12-04", "close": 79.55, "volume": 343986.0}, {"date": "2019-12-05", "close": 79.92, "volume": 430171.0}, {"date": "2019-12-06", "close": 80.92, "volume": 472575.0}, {"date": "2019-12-09", "close": 80.12, "volume": 351278.0}, {"date": "2019-12-10", "close": 79.96, "volume": 234189.0}, {"date": "2019-12-11", "close": 81.08, "volume": 391955.0}, {"date": "2019-12-12", "close": 82.5, "volume": 569050.0}, {"date": "2019-12-13", "close": 83.47, "volume": 496470.0}, {"date": "2019-12-16", "close": 84.98, "volume": 782629.0}, {"date": "2019-12-17", "close": 85.35, "volume": 560038.0}, {"date": "2019-12-18", "close": 85.74, "volume": 437379.0}, {"date": "2019-12-19", "close": 87.65, "volume": 1141072.0}, {"date": "2019-12-20", "close": 88.77, "volume": 802381.0}, {"date": "2019-12-23", "close": 89.48, "volume": 457245.0}, {"date": "2019-12-24", "close": 89.74, "volume": 268557.0}, {"date": "2019-12-26", "close": 90.7, "volume": 382194.0}, {"date": "2019-12-27", "close": 90.68, "volume": 328725.0}, {"date": "2019-12-30", "close": 90.11, "volume": 272224.0}, {"date": "2019-12-31", "close": 89.71, "volume": 399967.0}, {"date": "2020-01-02", "close": 89.17, "volume": 519267.0}, {"date": "2020-01-03", "close": 88.9, "volume": 460110.0}, {"date": "2020-01-06", "close": 87.59, "volume": 806725.0}, {"date": "2020-01-07", "close": 86.54, "volume": 779327.0}, {"date": "2020-01-08", "close": 87.65, "volume": 571473.0}, {"date": "2020-01-09", "close": 87.35, "volume": 515442.0}, {"date": "2020-01-10", "close": 86.06, "volume": 670118.0}, {"date": "2020-01-13", "close": 86.56, "volume": 274064.0}, {"date": "2020-01-14", "close": 86.76, "volume": 434258.0}, {"date": "2020-01-15", "close": 86.23, "volume": 323201.0}, {"date": "2020-01-16", "close": 87.57, "volume": 467264.0}, {"date": "2020-01-17", "close": 88.19, "volume": 356474.0}, {"date": "2020-01-21", "close": 85.77, "volume": 801719.0}, {"date": "2020-01-22", "close": 86.0, "volume": 689862.0}, {"date": "2020-01-23", "close": 85.79, "volume": 679295.0}, {"date": "2020-01-24", "close": 84.2, "volume": 599259.0}, {"date": "2020-01-27", "close": 83.61, "volume": 1112674.0}, {"date": "2020-01-28", "close": 84.76, "volume": 732237.0}, {"date": "2020-01-29", "close": 85.34, "volume": 391133.0}, {"date": "2020-01-30", "close": 85.92, "volume": 979554.0}, {"date": "2020-01-31", "close": 84.54, "volume": 1055145.0}, {"date": "2020-02-03", "close": 85.95, "volume": 942467.0}, {"date": "2020-02-04", "close": 88.03, "volume": 715876.0}, {"date": "2020-02-05", "close": 90.14, "volume": 932354.0}, {"date": "2020-02-06", "close": 88.97, "volume": 529337.0}, {"date": "2020-02-07", "close": 88.01, "volume": 972381.0}, {"date": "2020-02-10", "close": 88.7, "volume": 1064833.0}, {"date": "2020-02-11", "close": 88.48, "volume": 516094.0}, {"date": "2020-02-12", "close": 88.98, "volume": 512065.0}, {"date": "2020-02-13", "close": 87.75, "volume": 406279.0}, {"date": "2020-02-14", "close": 87.94, "volume": 369185.0}, {"date": "2020-02-18", "close": 88.68, "volume": 816143.0}, {"date": "2020-02-19", "close": 89.94, "volume": 747669.0}, {"date": "2020-02-20", "close": 92.86, "volume": 1343736.0}, {"date": "2020-02-21", "close": 91.76, "volume": 771738.0}, {"date": "2020-02-24", "close": 85.79, "volume": 1511492.0}, {"date": "2020-02-25", "close": 80.15, "volume": 1729085.0}, {"date": "2020-02-26", "close": 79.45, "volume": 1402320.0}, {"date": "2020-02-27", "close": 76.82, "volume": 1401262.0}, {"date": "2020-02-28", "close": 76.6, "volume": 1456444.0}, {"date": "2020-03-02", "close": 77.04, "volume": 1419544.0}, {"date": "2020-03-03", "close": 74.55, "volume": 1694560.0}, {"date": "2020-03-04", "close": 75.5, "volume": 1515908.0}, {"date": "2020-03-05", "close": 69.66, "volume": 2061978.0}, {"date": "2020-03-06", "close": 69.22, "volume": 1502759.0}, {"date": "2020-03-09", "close": 63.75, "volume": 1718867.0}, {"date": "2020-03-10", "close": 66.86, "volume": 1567472.0}, {"date": "2020-03-11", "close": 61.01, "volume": 2556838.0}, {"date": "2020-03-12", "close": 52.26, "volume": 3074147.0}, {"date": "2020-03-13", "close": 55.05, "volume": 1640939.0}, {"date": "2020-03-16", "close": 49.61, "volume": 2392390.0}, {"date": "2020-03-17", "close": 45.13, "volume": 4278455.0}, {"date": "2020-03-18", "close": 36.56, "volume": 4375272.0}, {"date": "2020-03-19", "close": 39.79, "volume": 4448338.0}, {"date": "2020-03-20", "close": 46.72, "volume": 3830024.0}, {"date": "2020-03-23", "close": 47.49, "volume": 2580538.0}, {"date": "2020-03-24", "close": 48.66, "volume": 2546978.0}, {"date": "2020-03-25", "close": 51.86, "volume": 2986467.0}, {"date": "2020-03-26", "close": 51.19, "volume": 2022630.0}, {"date": "2020-03-27", "close": 49.14, "volume": 903262.0}, {"date": "2020-03-30", "close": 48.55, "volume": 1136294.0}, {"date": "2020-03-31", "close": 47.9, "volume": 1206414.0}, {"date": "2020-04-01", "close": 43.64, "volume": 1510497.0}, {"date": "2020-04-02", "close": 40.15, "volume": 2283016.0}, {"date": "2020-04-03", "close": 39.92, "volume": 2991431.0}, {"date": "2020-04-06", "close": 46.45, "volume": 2641358.0}, {"date": "2020-04-07", "close": 48.83, "volume": 3529377.0}, {"date": "2020-04-08", "close": 51.4, "volume": 2355975.0}, {"date": "2020-04-09", "close": 53.16, "volume": 1742021.0}, {"date": "2020-04-13", "close": 51.76, "volume": 1375579.0}, {"date": "2020-04-14", "close": 54.71, "volume": 1296115.0}, {"date": "2020-04-15", "close": 54.1, "volume": 1760727.0}, {"date": "2020-04-16", "close": 53.95, "volume": 1406984.0}, {"date": "2020-04-17", "close": 57.06, "volume": 1524792.0}, {"date": "2020-04-20", "close": 54.72, "volume": 1163661.0}, {"date": "2020-04-21", "close": 55.35, "volume": 1735259.0}, {"date": "2020-04-22", "close": 54.02, "volume": 1356431.0}, {"date": "2020-04-23", "close": 53.29, "volume": 1143200.0}, {"date": "2020-04-24", "close": 52.63, "volume": 1454758.0}, {"date": "2020-04-27", "close": 55.73, "volume": 1940779.0}, {"date": "2020-04-28", "close": 55.72, "volume": 1203804.0}, {"date": "2020-04-29", "close": 58.74, "volume": 1603270.0}, {"date": "2020-04-30", "close": 56.26, "volume": 1051493.0}, {"date": "2020-05-01", "close": 51.53, "volume": 1274966.0}, {"date": "2020-05-04", "close": 51.83, "volume": 1193461.0}, {"date": "2020-05-05", "close": 51.16, "volume": 1020855.0}, {"date": "2020-05-06", "close": 50.2, "volume": 977669.0}, {"date": "2020-05-07", "close": 50.4, "volume": 1966338.0}, {"date": "2020-05-08", "close": 53.09, "volume": 1128501.0}, {"date": "2020-05-11", "close": 49.98, "volume": 1265631.0}, {"date": "2020-05-12", "close": 47.02, "volume": 1158048.0}, {"date": "2020-05-13", "close": 44.35, "volume": 1930382.0}, {"date": "2020-05-14", "close": 46.69, "volume": 1099286.0}, {"date": "2020-05-15", "close": 47.08, "volume": 725050.0}, {"date": "2020-05-18", "close": 53.64, "volume": 1620556.0}, {"date": "2020-05-19", "close": 53.81, "volume": 1200443.0}, {"date": "2020-05-20", "close": 53.93, "volume": 1420257.0}, {"date": "2020-05-21", "close": 53.44, "volume": 698502.0}, {"date": "2020-05-22", "close": 52.74, "volume": 635250.0}, {"date": "2020-05-26", "close": 56.54, "volume": 1183792.0}, {"date": "2020-05-27", "close": 56.91, "volume": 1410650.0}, {"date": "2020-05-28", "close": 55.51, "volume": 1039548.0}, {"date": "2020-05-29", "close": 55.09, "volume": 855016.0}, {"date": "2020-06-01", "close": 56.19, "volume": 1367203.0}, {"date": "2020-06-02", "close": 57.39, "volume": 1297051.0}, {"date": "2020-06-03", "close": 59.9, "volume": 1282036.0}, {"date": "2020-06-04", "close": 61.23, "volume": 1285950.0}, {"date": "2020-06-05", "close": 63.49, "volume": 3422715.0}, {"date": "2020-06-08", "close": 67.5, "volume": 2428032.0}, {"date": "2020-06-09", "close": 62.97, "volume": 1736351.0}, {"date": "2020-06-10", "close": 59.82, "volume": 1179794.0}, {"date": "2020-06-11", "close": 54.24, "volume": 1234919.0}, {"date": "2020-06-12", "close": 55.92, "volume": 909947.0}, {"date": "2020-06-15", "close": 55.45, "volume": 802055.0}, {"date": "2020-06-16", "close": 56.63, "volume": 930837.0}, {"date": "2020-06-17", "close": 54.88, "volume": 810939.0}, {"date": "2020-06-18", "close": 55.58, "volume": 590289.0}, {"date": "2020-06-19", "close": 53.04, "volume": 958927.0}, {"date": "2020-06-22", "close": 53.32, "volume": 692204.0}, {"date": "2020-06-23", "close": 53.12, "volume": 742453.0}, {"date": "2020-06-24", "close": 49.92, "volume": 1353789.0}, {"date": "2020-06-25", "close": 49.17, "volume": 974049.0}, {"date": "2020-06-26", "close": 47.3, "volume": 1325357.0}, {"date": "2020-06-29", "close": 50.51, "volume": 1026352.0}, {"date": "2020-06-30", "close": 50.29, "volume": 774560.0}, {"date": "2020-07-01", "close": 51.14, "volume": 699171.0}, {"date": "2020-07-02", "close": 51.59, "volume": 912452.0}, {"date": "2020-07-06", "close": 52.34, "volume": 1373880.0}, {"date": "2020-07-07", "close": 49.84, "volume": 719555.0}, {"date": "2020-07-08", "close": 50.59, "volume": 1013942.0}, {"date": "2020-07-09", "close": 48.89, "volume": 797543.0}, {"date": "2020-07-10", "close": 49.86, "volume": 867549.0}, {"date": "2020-07-13", "close": 49.15, "volume": 863059.0}, {"date": "2020-07-14", "close": 49.28, "volume": 340395.0}, {"date": "2020-07-15", "close": 54.07, "volume": 1325557.0}, {"date": "2020-07-16", "close": 54.19, "volume": 886856.0}, {"date": "2020-07-17", "close": 52.62, "volume": 586450.0}, {"date": "2020-07-20", "close": 50.84, "volume": 517810.0}, {"date": "2020-07-21", "close": 51.67, "volume": 462431.0}, {"date": "2020-07-22", "close": 52.16, "volume": 669502.0}, {"date": "2020-07-23", "close": 51.37, "volume": 450027.0}, {"date": "2020-07-24", "close": 50.34, "volume": 613970.0}, {"date": "2020-07-27", "close": 49.46, "volume": 790698.0}, {"date": "2020-07-28", "close": 49.26, "volume": 503489.0}, {"date": "2020-07-29", "close": 50.09, "volume": 582752.0}, {"date": "2020-07-30", "close": 49.12, "volume": 596010.0}, {"date": "2020-07-31", "close": 48.0, "volume": 1107808.0}, {"date": "2020-08-03", "close": 47.98, "volume": 865616.0}, {"date": "2020-08-04", "close": 49.24, "volume": 1501574.0}, {"date": "2020-08-05", "close": 48.78, "volume": 840616.0}, {"date": "2020-08-06", "close": 50.44, "volume": 837032.0}, {"date": "2020-08-07", "close": 51.13, "volume": 1342293.0}, {"date": "2020-08-10", "close": 54.36, "volume": 1685805.0}, {"date": "2020-08-11", "close": 55.24, "volume": 1189313.0}, {"date": "2020-08-12", "close": 54.43, "volume": 691788.0}, {"date": "2020-08-13", "close": 54.54, "volume": 698444.0}, {"date": "2020-08-14", "close": 56.06, "volume": 1026472.0}, {"date": "2020-08-17", "close": 54.69, "volume": 623479.0}, {"date": "2020-08-18", "close": 53.94, "volume": 839338.0}, {"date": "2020-08-19", "close": 53.79, "volume": 647676.0}, {"date": "2020-08-20", "close": 53.82, "volume": 692568.0}, {"date": "2020-08-21", "close": 54.64, "volume": 679265.0}, {"date": "2020-08-24", "close": 57.43, "volume": 852693.0}, {"date": "2020-08-25", "close": 57.59, "volume": 848625.0}, {"date": "2020-08-26", "close": 54.68, "volume": 1817321.0}, {"date": "2020-08-27", "close": 57.06, "volume": 1309637.0}, {"date": "2020-08-28", "close": 59.16, "volume": 928743.0}, {"date": "2020-08-31", "close": 56.49, "volume": 1570972.0}, {"date": "2020-09-01", "close": 56.73, "volume": 646770.0}, {"date": "2020-09-02", "close": 57.44, "volume": 627387.0}, {"date": "2020-09-03", "close": 58.11, "volume": 1257908.0}, {"date": "2020-09-04", "close": 59.99, "volume": 1095215.0}, {"date": "2020-09-08", "close": 58.03, "volume": 910132.0}, {"date": "2020-09-09", "close": 57.25, "volume": 651259.0}, {"date": "2020-09-10", "close": 56.63, "volume": 570580.0}, {"date": "2020-09-11", "close": 55.11, "volume": 904085.0}, {"date": "2020-09-14", "close": 59.11, "volume": 800997.0}, {"date": "2020-09-15", "close": 59.87, "volume": 754553.0}, {"date": "2020-09-16", "close": 61.12, "volume": 890399.0}, {"date": "2020-09-17", "close": 59.5, "volume": 981578.0}, {"date": "2020-09-18", "close": 57.02, "volume": 998522.0}, {"date": "2020-09-21", "close": 53.37, "volume": 1544233.0}, {"date": "2020-09-22", "close": 53.36, "volume": 605222.0}, {"date": "2020-09-23", "close": 52.44, "volume": 799193.0}, {"date": "2020-09-24", "close": 52.47, "volume": 611516.0}, {"date": "2020-09-25", "close": 53.39, "volume": 594655.0}, {"date": "2020-09-28", "close": 54.49, "volume": 422374.0}, {"date": "2020-09-29", "close": 53.25, "volume": 671143.0}, {"date": "2020-09-30", "close": 53.37, "volume": 674846.0}, {"date": "2020-10-01", "close": 53.64, "volume": 583236.0}, {"date": "2020-10-02", "close": 53.68, "volume": 720640.0}, {"date": "2020-10-05", "close": 54.76, "volume": 670634.0}, {"date": "2020-10-06", "close": 55.32, "volume": 906965.0}, {"date": "2020-10-07", "close": 57.15, "volume": 932356.0}, {"date": "2020-10-08", "close": 59.01, "volume": 760857.0}, {"date": "2020-10-09", "close": 57.42, "volume": 881709.0}, {"date": "2020-10-12", "close": 57.79, "volume": 489541.0}, {"date": "2020-10-13", "close": 55.4, "volume": 720910.0}, {"date": "2020-10-14", "close": 54.27, "volume": 941673.0}, {"date": "2020-10-15", "close": 55.01, "volume": 550335.0}, {"date": "2020-10-16", "close": 55.31, "volume": 472349.0}, {"date": "2020-10-19", "close": 54.19, "volume": 482348.0}, {"date": "2020-10-20", "close": 55.63, "volume": 509741.0}, {"date": "2020-10-21", "close": 55.41, "volume": 358090.0}, {"date": "2020-10-22", "close": 58.76, "volume": 715348.0}, {"date": "2020-10-23", "close": 58.98, "volume": 355185.0}, {"date": "2020-10-26", "close": 56.07, "volume": 568218.0}, {"date": "2020-10-27", "close": 54.55, "volume": 452240.0}, {"date": "2020-10-28", "close": 52.85, "volume": 832281.0}, {"date": "2020-10-29", "close": 54.58, "volume": 583607.0}, {"date": "2020-10-30", "close": 55.14, "volume": 610562.0}, {"date": "2020-11-02", "close": 55.6, "volume": 485482.0}, {"date": "2020-11-03", "close": 58.33, "volume": 642024.0}, {"date": "2020-11-04", "close": 57.41, "volume": 741528.0}, {"date": "2020-11-05", "close": 56.79, "volume": 796349.0}, {"date": "2020-11-06", "close": 56.36, "volume": 663728.0}, {"date": "2020-11-09", "close": 67.53, "volume": 3053004.0}, {"date": "2020-11-10", "close": 66.27, "volume": 1360190.0}, {"date": "2020-11-11", "close": 65.15, "volume": 1243292.0}, {"date": "2020-11-12", "close": 65.85, "volume": 1446201.0}, {"date": "2020-11-13", "close": 69.09, "volume": 925871.0}, {"date": "2020-11-16", "close": 71.44, "volume": 1473160.0}, {"date": "2020-11-17", "close": 70.41, "volume": 960401.0}, {"date": "2020-11-18", "close": 69.94, "volume": 681928.0}, {"date": "2020-11-19", "close": 70.1, "volume": 641828.0}, {"date": "2020-11-20", "close": 69.03, "volume": 764490.0}, {"date": "2020-11-23", "close": 71.6, "volume": 820222.0}, {"date": "2020-11-24", "close": 74.05, "volume": 976508.0}, {"date": "2020-11-25", "close": 73.34, "volume": 480261.0}, {"date": "2020-11-27", "close": 73.53, "volume": 312176.0}, {"date": "2020-11-30", "close": 71.97, "volume": 913005.0}, {"date": "2020-12-01", "close": 73.18, "volume": 419187.0}, {"date": "2020-12-02", "close": 73.64, "volume": 497366.0}, {"date": "2020-12-03", "close": 74.58, "volume": 739782.0}, {"date": "2020-12-04", "close": 75.71, "volume": 858921.0}, {"date": "2020-12-07", "close": 73.88, "volume": 625882.0}, {"date": "2020-12-08", "close": 73.8, "volume": 600342.0}, {"date": "2020-12-09", "close": 73.87, "volume": 584159.0}, {"date": "2020-12-10", "close": 74.64, "volume": 718797.0}, {"date": "2020-12-11", "close": 73.58, "volume": 800579.0}, {"date": "2020-12-14", "close": 70.99, "volume": 673819.0}, {"date": "2020-12-15", "close": 73.01, "volume": 487001.0}, {"date": "2020-12-16", "close": 72.81, "volume": 313423.0}, {"date": "2020-12-17", "close": 73.14, "volume": 301191.0}, {"date": "2020-12-18", "close": 72.89, "volume": 517544.0}, {"date": "2020-12-21", "close": 72.35, "volume": 338479.0}, {"date": "2020-12-22", "close": 71.32, "volume": 935371.0}, {"date": "2020-12-23", "close": 72.91, "volume": 433269.0}, {"date": "2020-12-24", "close": 72.82, "volume": 93499.0}, {"date": "2020-12-28", "close": 73.23, "volume": 387676.0}, {"date": "2020-12-29", "close": 72.94, "volume": 404563.0}, {"date": "2020-12-30", "close": 73.64, "volume": 344926.0}, {"date": "2020-12-31", "close": 74.25, "volume": 718825.0}, {"date": "2021-01-04", "close": 71.0, "volume": 623788.0}, {"date": "2021-01-05", "close": 71.55, "volume": 417031.0}, {"date": "2021-01-06", "close": 74.0, "volume": 917734.0}, {"date": "2021-01-07", "close": 74.54, "volume": 554896.0}, {"date": "2021-01-08", "close": 74.33, "volume": 411684.0}, {"date": "2021-01-11", "close": 73.3, "volume": 318539.0}, {"date": "2021-01-12", "close": 73.62, "volume": 379598.0}, {"date": "2021-01-13", "close": 72.07, "volume": 641248.0}, {"date": "2021-01-14", "close": 72.71, "volume": 765683.0}, {"date": "2021-01-15", "close": 70.94, "volume": 460968.0}, {"date": "2021-01-19", "close": 71.34, "volume": 830037.0}, {"date": "2021-01-20", "close": 71.87, "volume": 798686.0}, {"date": "2021-01-21", "close": 72.52, "volume": 714216.0}, {"date": "2021-01-22", "close": 71.05, "volume": 468810.0}, {"date": "2021-01-25", "close": 70.57, "volume": 890134.0}, {"date": "2021-01-26", "close": 70.35, "volume": 611409.0}, {"date": "2021-01-27", "close": 65.95, "volume": 1138053.0}, {"date": "2021-01-28", "close": 68.47, "volume": 1008370.0}, {"date": "2021-01-29", "close": 65.66, "volume": 912896.0}, {"date": "2021-02-01", "close": 66.94, "volume": 643615.0}, {"date": "2021-02-02", "close": 69.44, "volume": 865995.0}, {"date": "2021-02-03", "close": 70.68, "volume": 545556.0}, {"date": "2021-02-04", "close": 72.0, "volume": 453796.0}, {"date": "2021-02-05", "close": 73.94, "volume": 598460.0}, {"date": "2021-02-08", "close": 73.77, "volume": 458841.0}, {"date": "2021-02-09", "close": 73.17, "volume": 390824.0}, {"date": "2021-02-10", "close": 73.59, "volume": 448754.0}, {"date": "2021-02-11", "close": 74.0, "volume": 438297.0}, {"date": "2021-02-12", "close": 76.39, "volume": 761375.0}, {"date": "2021-02-16", "close": 78.68, "volume": 850622.0}, {"date": "2021-02-17", "close": 78.44, "volume": 749989.0}, {"date": "2021-02-18", "close": 78.56, "volume": 1379353.0}, {"date": "2021-02-19", "close": 82.26, "volume": 786428.0}, {"date": "2021-02-22", "close": 83.63, "volume": 1015078.0}, {"date": "2021-02-23", "close": 86.42, "volume": 976062.0}, {"date": "2021-02-24", "close": 91.15, "volume": 1078066.0}, {"date": "2021-02-25", "close": 87.12, "volume": 716450.0}, {"date": "2021-02-26", "close": 87.95, "volume": 787123.0}, {"date": "2021-03-01", "close": 88.13, "volume": 688908.0}, {"date": "2021-03-02", "close": 87.98, "volume": 797731.0}, {"date": "2021-03-03", "close": 88.08, "volume": 588447.0}, {"date": "2021-03-04", "close": 84.84, "volume": 1242251.0}, {"date": "2021-03-05", "close": 86.25, "volume": 860349.0}, {"date": "2021-03-08", "close": 87.46, "volume": 672696.0}, {"date": "2021-03-09", "close": 85.82, "volume": 600006.0}, {"date": "2021-03-10", "close": 84.85, "volume": 599505.0}, {"date": "2021-03-11", "close": 86.25, "volume": 838127.0}, {"date": "2021-03-12", "close": 86.4, "volume": 904279.0}, {"date": "2021-03-15", "close": 89.06, "volume": 1267561.0}, {"date": "2021-03-16", "close": 86.25, "volume": 583285.0}, {"date": "2021-03-17", "close": 89.55, "volume": 509404.0}, {"date": "2021-03-18", "close": 87.09, "volume": 704897.0}, {"date": "2021-03-19", "close": 87.0, "volume": 717842.0}, {"date": "2021-03-22", "close": 85.52, "volume": 367052.0}, {"date": "2021-03-23", "close": 79.81, "volume": 983088.0}, {"date": "2021-03-24", "close": 80.46, "volume": 562225.0}, {"date": "2021-03-25", "close": 82.46, "volume": 681771.0}, {"date": "2021-03-26", "close": 83.06, "volume": 833560.0}, {"date": "2021-03-29", "close": 81.43, "volume": 347269.0}, {"date": "2021-03-30", "close": 83.28, "volume": 261824.0}, {"date": "2021-03-31", "close": 82.7, "volume": 435208.0}, {"date": "2021-04-01", "close": 83.63, "volume": 406056.0}, {"date": "2021-04-05", "close": 85.69, "volume": 341982.0}, {"date": "2021-04-06", "close": 86.12, "volume": 559780.0}, {"date": "2021-04-07", "close": 84.74, "volume": 359621.0}, {"date": "2021-04-08", "close": 84.4, "volume": 383614.0}, {"date": "2021-04-09", "close": 84.18, "volume": 319929.0}, {"date": "2021-04-12", "close": 84.48, "volume": 394400.0}, {"date": "2021-04-13", "close": 83.64, "volume": 443911.0}, {"date": "2021-04-14", "close": 84.1, "volume": 357284.0}, {"date": "2021-04-15", "close": 83.67, "volume": 323158.0}, {"date": "2021-04-16", "close": 84.17, "volume": 270113.0}, {"date": "2021-04-19", "close": 82.35, "volume": 625432.0}, {"date": "2021-04-20", "close": 79.88, "volume": 626924.0}, {"date": "2021-04-21", "close": 81.85, "volume": 318486.0}, {"date": "2021-04-22", "close": 82.11, "volume": 318692.0}, {"date": "2021-04-23", "close": 83.21, "volume": 274385.0}, {"date": "2021-04-26", "close": 83.05, "volume": 294580.0}, {"date": "2021-04-27", "close": 83.95, "volume": 315382.0}, {"date": "2021-04-28", "close": 83.22, "volume": 309690.0}, {"date": "2021-04-29", "close": 83.84, "volume": 384689.0}, {"date": "2021-04-30", "close": 82.33, "volume": 345882.0}, {"date": "2021-05-03", "close": 81.96, "volume": 455241.0}, {"date": "2021-05-04", "close": 80.68, "volume": 572140.0}, {"date": "2021-05-05", "close": 80.01, "volume": 678168.0}, {"date": "2021-05-06", "close": 78.87, "volume": 453997.0}, {"date": "2021-05-07", "close": 80.47, "volume": 295339.0}, {"date": "2021-05-10", "close": 78.75, "volume": 382847.0}, {"date": "2021-05-11", "close": 78.41, "volume": 376668.0}, {"date": "2021-05-12", "close": 75.34, "volume": 405649.0}, {"date": "2021-05-13", "close": 76.5, "volume": 381688.0}, {"date": "2021-05-14", "close": 79.23, "volume": 474944.0}, {"date": "2021-05-17", "close": 77.82, "volume": 462489.0}, {"date": "2021-05-18", "close": 77.03, "volume": 500951.0}, {"date": "2021-05-19", "close": 76.29, "volume": 343116.0}, {"date": "2021-05-20", "close": 76.22, "volume": 449389.0}, {"date": "2021-05-21", "close": 76.58, "volume": 372206.0}, {"date": "2021-05-24", "close": 76.9, "volume": 399686.0}, {"date": "2021-05-25", "close": 77.01, "volume": 593605.0}, {"date": "2021-05-26", "close": 78.46, "volume": 686743.0}, {"date": "2021-05-27", "close": 78.53, "volume": 485391.0}, {"date": "2021-05-28", "close": 78.08, "volume": 276979.0}, {"date": "2021-06-01", "close": 79.94, "volume": 486447.0}, {"date": "2021-06-02", "close": 79.32, "volume": 451719.0}, {"date": "2021-06-03", "close": 78.55, "volume": 344893.0}, {"date": "2021-06-04", "close": 79.0, "volume": 309322.0}, {"date": "2021-06-07", "close": 79.24, "volume": 382966.0}, {"date": "2021-06-08", "close": 82.79, "volume": 607063.0}, {"date": "2021-06-09", "close": 81.04, "volume": 611711.0}, {"date": "2021-06-10", "close": 80.89, "volume": 683132.0}, {"date": "2021-06-11", "close": 81.86, "volume": 942109.0}, {"date": "2021-06-14", "close": 82.27, "volume": 366093.0}, {"date": "2021-06-15", "close": 82.0, "volume": 718197.0}, {"date": "2021-06-16", "close": 83.29, "volume": 820130.0}, {"date": "2021-06-17", "close": 82.63, "volume": 1054323.0}, {"date": "2021-06-18", "close": 80.02, "volume": 1125301.0}, {"date": "2021-06-21", "close": 82.81, "volume": 486543.0}, {"date": "2021-06-22", "close": 82.06, "volume": 342786.0}, {"date": "2021-06-23", "close": 81.88, "volume": 416518.0}, {"date": "2021-06-24", "close": 81.23, "volume": 474233.0}, {"date": "2021-06-25", "close": 81.09, "volume": 818261.0}, {"date": "2021-06-28", "close": 77.63, "volume": 1180646.0}, {"date": "2021-06-29", "close": 76.69, "volume": 471889.0}, {"date": "2021-06-30", "close": 77.64, "volume": 624915.0}, {"date": "2021-07-01", "close": 78.59, "volume": 416399.0}, {"date": "2021-07-02", "close": 79.25, "volume": 364330.0}, {"date": "2021-07-06", "close": 78.24, "volume": 440650.0}, {"date": "2021-07-07", "close": 77.63, "volume": 473793.0}, {"date": "2021-07-08", "close": 76.82, "volume": 442849.0}, {"date": "2021-07-09", "close": 79.45, "volume": 328548.0}, {"date": "2021-07-12", "close": 79.08, "volume": 378484.0}, {"date": "2021-07-13", "close": 77.28, "volume": 336416.0}, {"date": "2021-07-14", "close": 77.63, "volume": 381259.0}, {"date": "2021-07-15", "close": 77.58, "volume": 365752.0}, {"date": "2021-07-16", "close": 75.53, "volume": 476759.0}, {"date": "2021-07-19", "close": 72.02, "volume": 736452.0}, {"date": "2021-07-20", "close": 74.12, "volume": 863772.0}, {"date": "2021-07-21", "close": 77.6, "volume": 616419.0}, {"date": "2021-07-22", "close": 77.4, "volume": 619154.0}, {"date": "2021-07-23", "close": 77.47, "volume": 299688.0}, {"date": "2021-07-26", "close": 78.63, "volume": 302264.0}, {"date": "2021-07-27", "close": 78.85, "volume": 370522.0}, {"date": "2021-07-28", "close": 79.08, "volume": 464448.0}, {"date": "2021-07-29", "close": 81.02, "volume": 428273.0}, {"date": "2021-07-30", "close": 79.87, "volume": 395607.0}, {"date": "2021-08-02", "close": 77.37, "volume": 700977.0}, {"date": "2021-08-03", "close": 75.8, "volume": 743272.0}, {"date": "2021-08-04", "close": 72.9, "volume": 1022784.0}, {"date": "2021-08-05", "close": 74.89, "volume": 474883.0}, {"date": "2021-08-06", "close": 75.48, "volume": 367446.0}, {"date": "2021-08-09", "close": 73.97, "volume": 545620.0}, {"date": "2021-08-10", "close": 74.56, "volume": 524237.0}, {"date": "2021-08-11", "close": 73.79, "volume": 488309.0}, {"date": "2021-08-12", "close": 72.5, "volume": 403109.0}, {"date": "2021-08-13", "close": 72.14, "volume": 341526.0}, {"date": "2021-08-16", "close": 72.25, "volume": 587650.0}, {"date": "2021-08-17", "close": 71.4, "volume": 955727.0}, {"date": "2021-08-18", "close": 70.41, "volume": 714739.0}, {"date": "2021-08-19", "close": 69.36, "volume": 816527.0}, {"date": "2021-08-20", "close": 70.16, "volume": 631836.0}, {"date": "2021-08-23", "close": 71.48, "volume": 468798.0}, {"date": "2021-08-24", "close": 74.75, "volume": 816787.0}, {"date": "2021-08-25", "close": 75.09, "volume": 382302.0}, {"date": "2021-08-26", "close": 73.15, "volume": 331957.0}, {"date": "2021-08-27", "close": 74.55, "volume": 410932.0}, {"date": "2021-08-30", "close": 73.48, "volume": 298542.0}, {"date": "2021-08-31", "close": 73.59, "volume": 247518.0}, {"date": "2021-09-01", "close": 73.33, "volume": 315784.0}, {"date": "2021-09-02", "close": 73.79, "volume": 332823.0}, {"date": "2021-09-03", "close": 71.62, "volume": 317478.0}, {"date": "2021-09-07", "close": 71.88, "volume": 298390.0}, {"date": "2021-09-08", "close": 70.89, "volume": 369931.0}, {"date": "2021-09-09", "close": 72.14, "volume": 326823.0}, {"date": "2021-09-10", "close": 72.18, "volume": 418138.0}, {"date": "2021-09-13", "close": 74.28, "volume": 411231.0}, {"date": "2021-09-14", "close": 75.07, "volume": 295500.0}, {"date": "2021-09-15", "close": 75.47, "volume": 280223.0}, {"date": "2021-09-16", "close": 75.6, "volume": 272083.0}, {"date": "2021-09-17", "close": 75.38, "volume": 413075.0}, {"date": "2021-09-20", "close": 74.49, "volume": 434295.0}, {"date": "2021-09-21", "close": 73.68, "volume": 317937.0}, {"date": "2021-09-22", "close": 75.42, "volume": 1396764.0}, {"date": "2021-09-23", "close": 77.0, "volume": 5613004.0}, {"date": "2021-09-24", "close": 79.76, "volume": 2461906.0}, {"date": "2021-09-27", "close": 80.31, "volume": 2123937.0}, {"date": "2021-09-28", "close": 80.18, "volume": 1391556.0}, {"date": "2021-09-29", "close": 78.63, "volume": 1172012.0}, {"date": "2021-09-30", "close": 77.1, "volume": 1101303.0}, {"date": "2021-10-01", "close": 81.84, "volume": 881754.0}, {"date": "2021-10-04", "close": 80.66, "volume": 789248.0}, {"date": "2021-10-05", "close": 82.09, "volume": 692572.0}, {"date": "2021-10-06", "close": 81.47, "volume": 648358.0}, {"date": "2021-10-07", "close": 81.79, "volume": 554591.0}, {"date": "2021-10-08", "close": 83.77, "volume": 962553.0}, {"date": "2021-10-11", "close": 84.52, "volume": 1116357.0}, {"date": "2021-10-12", "close": 86.03, "volume": 1003254.0}, {"date": "2021-10-13", "close": 85.01, "volume": 624574.0}, {"date": "2021-10-14", "close": 85.22, "volume": 459374.0}, {"date": "2021-10-15", "close": 86.0, "volume": 909053.0}, {"date": "2021-10-18", "close": 85.9, "volume": 631712.0}, {"date": "2021-10-19", "close": 85.02, "volume": 388738.0}, {"date": "2021-10-20", "close": 82.96, "volume": 516287.0}, {"date": "2021-10-21", "close": 83.89, "volume": 503281.0}, {"date": "2021-10-22", "close": 82.72, "volume": 250922.0}, {"date": "2021-10-25", "close": 83.07, "volume": 635677.0}, {"date": "2021-10-26", "close": 83.04, "volume": 373517.0}, {"date": "2021-10-27", "close": 85.67, "volume": 712860.0}, {"date": "2021-10-28", "close": 85.4, "volume": 547761.0}, {"date": "2021-10-29", "close": 85.2, "volume": 472440.0}, {"date": "2021-11-01", "close": 85.72, "volume": 797301.0}, {"date": "2021-11-02", "close": 83.47, "volume": 771901.0}, {"date": "2021-11-03", "close": 84.73, "volume": 797430.0}, {"date": "2021-11-04", "close": 88.81, "volume": 1235598.0}, {"date": "2021-11-05", "close": 91.5, "volume": 1124765.0}, {"date": "2021-11-08", "close": 90.83, "volume": 1028974.0}, {"date": "2021-11-09", "close": 89.94, "volume": 645989.0}, {"date": "2021-11-10", "close": 88.07, "volume": 609713.0}, {"date": "2021-11-11", "close": 86.04, "volume": 676076.0}, {"date": "2021-11-12", "close": 84.7, "volume": 524468.0}, {"date": "2021-11-15", "close": 84.15, "volume": 432795.0}, {"date": "2021-11-16", "close": 83.67, "volume": 673356.0}, {"date": "2021-11-17", "close": 84.98, "volume": 695587.0}, {"date": "2021-11-18", "close": 84.21, "volume": 346464.0}, {"date": "2021-11-19", "close": 84.62, "volume": 847659.0}, {"date": "2021-11-22", "close": 84.02, "volume": 589335.0}, {"date": "2021-11-23", "close": 84.11, "volume": 573859.0}, {"date": "2021-11-24", "close": 82.87, "volume": 816947.0}, {"date": "2021-11-26", "close": 78.13, "volume": 992378.0}, {"date": "2021-11-29", "close": 80.38, "volume": 1124878.0}, {"date": "2021-11-30", "close": 78.77, "volume": 1453407.0}, {"date": "2021-12-01", "close": 77.83, "volume": 1597719.0}, {"date": "2021-12-02", "close": 83.3, "volume": 971628.0}, {"date": "2021-12-03", "close": 80.37, "volume": 852024.0}, {"date": "2021-12-06", "close": 84.34, "volume": 1110807.0}, {"date": "2021-12-07", "close": 85.84, "volume": 1432136.0}, {"date": "2021-12-08", "close": 85.46, "volume": 695603.0}, {"date": "2021-12-09", "close": 85.86, "volume": 582615.0}, {"date": "2021-12-10", "close": 86.43, "volume": 672229.0}, {"date": "2021-12-13", "close": 82.63, "volume": 612966.0}, {"date": "2021-12-14", "close": 83.43, "volume": 1179350.0}, {"date": "2021-12-15", "close": 82.46, "volume": 1003067.0}, {"date": "2021-12-16", "close": 81.47, "volume": 854810.0}, {"date": "2021-12-17", "close": 83.6, "volume": 1150636.0}, {"date": "2021-12-20", "close": 83.25, "volume": 719839.0}, {"date": "2021-12-21", "close": 88.51, "volume": 2009971.0}, {"date": "2021-12-22", "close": 91.51, "volume": 765349.0}, {"date": "2021-12-23", "close": 93.62, "volume": 758845.0}, {"date": "2021-12-27", "close": 95.7, "volume": 699876.0}, {"date": "2021-12-28", "close": 95.93, "volume": 655255.0}, {"date": "2021-12-29", "close": 95.37, "volume": 793500.0}, {"date": "2021-12-30", "close": 95.01, "volume": 503435.0}, {"date": "2021-12-31", "close": 95.9, "volume": 411813.0}, {"date": "2022-01-03", "close": 95.43, "volume": 841426.0}, {"date": "2022-01-04", "close": 95.34, "volume": 972207.0}, {"date": "2022-01-05", "close": 93.32, "volume": 713340.0}, {"date": "2022-01-06", "close": 94.56, "volume": 542263.0}, {"date": "2022-01-07", "close": 96.94, "volume": 900598.0}, {"date": "2022-01-10", "close": 95.01, "volume": 830410.0}, {"date": "2022-01-11", "close": 95.73, "volume": 1093792.0}, {"date": "2022-01-12", "close": 94.92, "volume": 828779.0}, {"date": "2022-01-13", "close": 94.75, "volume": 1016903.0}, {"date": "2022-01-14", "close": 92.19, "volume": 1018276.0}, {"date": "2022-01-18", "close": 89.85, "volume": 1568503.0}, {"date": "2022-01-19", "close": 86.94, "volume": 1036430.0}, {"date": "2022-01-20", "close": 88.43, "volume": 1063954.0}, {"date": "2022-01-21", "close": 87.01, "volume": 1234042.0}, {"date": "2022-01-24", "close": 87.8, "volume": 1071875.0}, {"date": "2022-01-25", "close": 87.69, "volume": 883328.0}, {"date": "2022-01-26", "close": 90.35, "volume": 1214733.0}, {"date": "2022-01-27", "close": 86.74, "volume": 624922.0}, {"date": "2022-01-28", "close": 89.65, "volume": 567404.0}, {"date": "2022-01-31", "close": 91.61, "volume": 700733.0}, {"date": "2022-02-01", "close": 92.9, "volume": 685595.0}, {"date": "2022-02-02", "close": 92.9, "volume": 696368.0}, {"date": "2022-02-03", "close": 92.6, "volume": 762301.0}, {"date": "2022-02-04", "close": 93.13, "volume": 798030.0}, {"date": "2022-02-07", "close": 95.63, "volume": 841561.0}, {"date": "2022-02-08", "close": 98.32, "volume": 1675149.0}, {"date": "2022-02-09", "close": 98.36, "volume": 1120328.0}, {"date": "2022-02-10", "close": 100.65, "volume": 1117075.0}, {"date": "2022-02-11", "close": 98.24, "volume": 1529525.0}, {"date": "2022-02-14", "close": 98.13, "volume": 658414.0}, {"date": "2022-02-15", "close": 106.16, "volume": 1832450.0}, {"date": "2022-02-16", "close": 106.58, "volume": 3013477.0}, {"date": "2022-02-17", "close": 102.1, "volume": 2471536.0}, {"date": "2022-02-18", "close": 101.0, "volume": 1620653.0}, {"date": "2022-02-22", "close": 98.54, "volume": 1039521.0}, {"date": "2022-02-23", "close": 94.37, "volume": 1190981.0}, {"date": "2022-02-24", "close": 95.64, "volume": 1093164.0}, {"date": "2022-02-25", "close": 98.97, "volume": 822559.0}, {"date": "2022-02-28", "close": 97.11, "volume": 912455.0}, {"date": "2022-03-01", "close": 91.98, "volume": 1674572.0}, {"date": "2022-03-02", "close": 95.58, "volume": 879929.0}, {"date": "2022-03-03", "close": 92.59, "volume": 635941.0}, {"date": "2022-03-04", "close": 90.59, "volume": 865980.0}, {"date": "2022-03-07", "close": 82.23, "volume": 2066840.0}, {"date": "2022-03-08", "close": 84.61, "volume": 1393090.0}, {"date": "2022-03-09", "close": 88.84, "volume": 702100.0}, {"date": "2022-03-10", "close": 90.86, "volume": 545785.0}, {"date": "2022-03-11", "close": 90.45, "volume": 503554.0}, {"date": "2022-03-14", "close": 89.33, "volume": 956742.0}, {"date": "2022-03-15", "close": 90.7, "volume": 527679.0}, {"date": "2022-03-16", "close": 94.05, "volume": 1012160.0}, {"date": "2022-03-17", "close": 93.74, "volume": 862417.0}, {"date": "2022-03-18", "close": 94.25, "volume": 707070.0}, {"date": "2022-03-21", "close": 92.45, "volume": 521577.0}, {"date": "2022-03-22", "close": 94.04, "volume": 486666.0}, {"date": "2022-03-23", "close": 93.17, "volume": 450004.0}, {"date": "2022-03-24", "close": 95.06, "volume": 474220.0}, {"date": "2022-03-25", "close": 95.18, "volume": 470088.0}, {"date": "2022-03-28", "close": 94.27, "volume": 1211541.0}, {"date": "2022-03-29", "close": 98.37, "volume": 1293447.0}, {"date": "2022-03-30", "close": 96.48, "volume": 1223569.0}, {"date": "2022-03-31", "close": 95.45, "volume": 1318525.0}, {"date": "2022-04-01", "close": 94.76, "volume": 497821.0}, {"date": "2022-04-04", "close": 95.16, "volume": 915296.0}, {"date": "2022-04-05", "close": 94.86, "volume": 481847.0}, {"date": "2022-04-06", "close": 89.51, "volume": 856190.0}, {"date": "2022-04-07", "close": 88.87, "volume": 2274195.0}, {"date": "2022-04-08", "close": 87.64, "volume": 535342.0}, {"date": "2022-04-11", "close": 86.44, "volume": 1195042.0}, {"date": "2022-04-12", "close": 88.02, "volume": 621853.0}, {"date": "2022-04-13", "close": 93.93, "volume": 802213.0}, {"date": "2022-04-14", "close": 97.0, "volume": 838767.0}, {"date": "2022-04-18", "close": 96.48, "volume": 745416.0}, {"date": "2022-04-19", "close": 99.64, "volume": 1223331.0}, {"date": "2022-04-20", "close": 99.02, "volume": 1128537.0}, {"date": "2022-04-21", "close": 97.06, "volume": 1258873.0}, {"date": "2022-04-22", "close": 94.81, "volume": 639173.0}, {"date": "2022-04-25", "close": 97.52, "volume": 1029431.0}, {"date": "2022-04-26", "close": 95.92, "volume": 879686.0}, {"date": "2022-04-27", "close": 96.75, "volume": 780531.0}, {"date": "2022-04-28", "close": 98.13, "volume": 789738.0}, {"date": "2022-04-29", "close": 94.96, "volume": 554215.0}, {"date": "2022-05-02", "close": 94.25, "volume": 1514795.0}, {"date": "2022-05-03", "close": 89.45, "volume": 2223445.0}, {"date": "2022-05-04", "close": 90.22, "volume": 1669312.0}, {"date": "2022-05-05", "close": 86.47, "volume": 1641201.0}, {"date": "2022-05-06", "close": 85.5, "volume": 1061848.0}, {"date": "2022-05-09", "close": 79.79, "volume": 1486146.0}, {"date": "2022-05-10", "close": 84.84, "volume": 1462168.0}, {"date": "2022-05-11", "close": 83.34, "volume": 1580593.0}, {"date": "2022-05-12", "close": 80.24, "volume": 1514178.0}, {"date": "2022-05-13", "close": 83.6, "volume": 1167261.0}, {"date": "2022-05-16", "close": 81.06, "volume": 832882.0}, {"date": "2022-05-17", "close": 82.72, "volume": 994670.0}, {"date": "2022-05-18", "close": 79.03, "volume": 1033442.0}, {"date": "2022-05-19", "close": 82.27, "volume": 1070228.0}, {"date": "2022-05-20", "close": 80.65, "volume": 833928.0}, {"date": "2022-05-23", "close": 82.47, "volume": 784495.0}, {"date": "2022-05-24", "close": 80.85, "volume": 871640.0}, {"date": "2022-05-25", "close": 82.69, "volume": 804859.0}, {"date": "2022-05-26", "close": 86.55, "volume": 616078.0}, {"date": "2022-05-27", "close": 88.36, "volume": 666886.0}, {"date": "2022-05-31", "close": 88.39, "volume": 783731.0}, {"date": "2022-06-01", "close": 88.96, "volume": 960912.0}, {"date": "2022-06-02", "close": 90.92, "volume": 441584.0}, {"date": "2022-06-03", "close": 92.16, "volume": 804154.0}, {"date": "2022-06-06", "close": 95.12, "volume": 1009898.0}, {"date": "2022-06-07", "close": 94.1, "volume": 510135.0}, {"date": "2022-06-08", "close": 93.44, "volume": 448246.0}, {"date": "2022-06-09", "close": 90.33, "volume": 460423.0}, {"date": "2022-06-10", "close": 84.68, "volume": 959826.0}, {"date": "2022-06-13", "close": 78.76, "volume": 1020029.0}, {"date": "2022-06-14", "close": 79.42, "volume": 829567.0}, {"date": "2022-06-15", "close": 81.94, "volume": 646156.0}, {"date": "2022-06-16", "close": 76.31, "volume": 1158143.0}, {"date": "2022-06-17", "close": 75.91, "volume": 809292.0}, {"date": "2022-06-21", "close": 75.05, "volume": 554037.0}, {"date": "2022-06-22", "close": 73.02, "volume": 811858.0}, {"date": "2022-06-23", "close": 71.21, "volume": 1213334.0}, {"date": "2022-06-24", "close": 76.31, "volume": 970358.0}, {"date": "2022-06-27", "close": 77.18, "volume": 732731.0}, {"date": "2022-06-28", "close": 75.64, "volume": 611168.0}, {"date": "2022-06-29", "close": 75.27, "volume": 846080.0}, {"date": "2022-06-30", "close": 73.91, "volume": 793208.0}, {"date": "2022-07-01", "close": 75.17, "volume": 541346.0}, {"date": "2022-07-05", "close": 75.15, "volume": 457764.0}, {"date": "2022-07-06", "close": 73.17, "volume": 623705.0}, {"date": "2022-07-07", "close": 74.77, "volume": 426846.0}, {"date": "2022-07-08", "close": 74.37, "volume": 412632.0}, {"date": "2022-07-11", "close": 74.16, "volume": 654728.0}, {"date": "2022-07-12", "close": 74.26, "volume": 336743.0}, {"date": "2022-07-13", "close": 74.59, "volume": 451803.0}, {"date": "2022-07-14", "close": 73.72, "volume": 458440.0}, {"date": "2022-07-15", "close": 75.32, "volume": 656545.0}, {"date": "2022-07-18", "close": 76.33, "volume": 803342.0}, {"date": "2022-07-19", "close": 79.4, "volume": 725278.0}, {"date": "2022-07-20", "close": 80.53, "volume": 462738.0}, {"date": "2022-07-21", "close": 80.24, "volume": 672469.0}, {"date": "2022-07-22", "close": 79.57, "volume": 380311.0}, {"date": "2022-07-25", "close": 80.58, "volume": 406969.0}, {"date": "2022-07-26", "close": 79.18, "volume": 460041.0}, {"date": "2022-07-27", "close": 83.06, "volume": 946172.0}, {"date": "2022-07-28", "close": 82.78, "volume": 476757.0}, {"date": "2022-07-29", "close": 82.75, "volume": 481361.0}, {"date": "2022-08-01", "close": 83.59, "volume": 650139.0}, {"date": "2022-08-02", "close": 83.38, "volume": 403181.0}, {"date": "2022-08-03", "close": 84.64, "volume": 373053.0}, {"date": "2022-08-04", "close": 85.66, "volume": 738744.0}, {"date": "2022-08-05", "close": 84.77, "volume": 860115.0}, {"date": "2022-08-08", "close": 85.19, "volume": 1100114.0}, {"date": "2022-08-09", "close": 87.49, "volume": 1040205.0}, {"date": "2022-08-10", "close": 88.09, "volume": 789502.0}, {"date": "2022-08-11", "close": 90.05, "volume": 833240.0}, {"date": "2022-08-12", "close": 92.51, "volume": 566411.0}, {"date": "2022-08-15", "close": 92.73, "volume": 613369.0}, {"date": "2022-08-16", "close": 95.13, "volume": 710794.0}, {"date": "2022-08-17", "close": 94.77, "volume": 536872.0}, {"date": "2022-08-18", "close": 95.48, "volume": 628700.0}, {"date": "2022-08-19", "close": 91.66, "volume": 862370.0}, {"date": "2022-08-22", "close": 90.05, "volume": 609843.0}, {"date": "2022-08-23", "close": 91.67, "volume": 482999.0}, {"date": "2022-08-24", "close": 93.54, "volume": 501584.0}, {"date": "2022-08-25", "close": 94.61, "volume": 470825.0}, {"date": "2022-08-26", "close": 91.06, "volume": 495796.0}, {"date": "2022-08-29", "close": 90.4, "volume": 534789.0}, {"date": "2022-08-30", "close": 89.44, "volume": 874885.0}, {"date": "2022-08-31", "close": 89.62, "volume": 890969.0}, {"date": "2022-09-01", "close": 88.34, "volume": 940648.0}, {"date": "2022-09-02", "close": 88.13, "volume": 634756.0}, {"date": "2022-09-06", "close": 87.71, "volume": 747318.0}, {"date": "2022-09-07", "close": 89.96, "volume": 856566.0}, {"date": "2022-09-08", "close": 91.05, "volume": 992555.0}, {"date": "2022-09-09", "close": 92.95, "volume": 678975.0}, {"date": "2022-09-12", "close": 94.1, "volume": 824674.0}, {"date": "2022-09-13", "close": 90.53, "volume": 937541.0}, {"date": "2022-09-14", "close": 93.24, "volume": 835867.0}, {"date": "2022-09-15", "close": 93.44, "volume": 998246.0}, {"date": "2022-09-16", "close": 89.05, "volume": 1508510.0}, {"date": "2022-09-19", "close": 89.78, "volume": 1169679.0}, {"date": "2022-09-20", "close": 89.26, "volume": 953292.0}, {"date": "2022-09-21", "close": 85.26, "volume": 1144747.0}, {"date": "2022-09-22", "close": 81.07, "volume": 1177748.0}, {"date": "2022-09-23", "close": 78.8, "volume": 1657231.0}, {"date": "2022-09-26", "close": 78.13, "volume": 859355.0}, {"date": "2022-09-27", "close": 80.57, "volume": 1331736.0}, {"date": "2022-09-28", "close": 83.43, "volume": 1160267.0}, {"date": "2022-09-29", "close": 81.34, "volume": 804221.0}, {"date": "2022-09-30", "close": 80.96, "volume": 791660.0}, {"date": "2022-10-03", "close": 82.41, "volume": 642862.0}, {"date": "2022-10-04", "close": 86.07, "volume": 710438.0}, {"date": "2022-10-05", "close": 85.75, "volume": 466091.0}, {"date": "2022-10-06", "close": 83.63, "volume": 437342.0}, {"date": "2022-10-07", "close": 82.78, "volume": 494775.0}, {"date": "2022-10-10", "close": 81.93, "volume": 615314.0}, {"date": "2022-10-11", "close": 80.64, "volume": 600753.0}, {"date": "2022-10-12", "close": 82.21, "volume": 478031.0}, {"date": "2022-10-13", "close": 82.9, "volume": 622216.0}, {"date": "2022-10-14", "close": 83.18, "volume": 791619.0}, {"date": "2022-10-17", "close": 85.67, "volume": 608075.0}, {"date": "2022-10-18", "close": 86.92, "volume": 634188.0}, {"date": "2022-10-19", "close": 86.6, "volume": 622305.0}, {"date": "2022-10-20", "close": 85.05, "volume": 424084.0}, {"date": "2022-10-21", "close": 88.59, "volume": 470154.0}, {"date": "2022-10-24", "close": 88.05, "volume": 684208.0}, {"date": "2022-10-25", "close": 89.74, "volume": 928275.0}, {"date": "2022-10-26", "close": 89.47, "volume": 863297.0}, {"date": "2022-10-27", "close": 91.0, "volume": 693342.0}, {"date": "2022-10-28", "close": 92.74, "volume": 504501.0}, {"date": "2022-10-31", "close": 94.21, "volume": 1334485.0}, {"date": "2022-11-01", "close": 93.91, "volume": 971761.0}, {"date": "2022-11-02", "close": 91.97, "volume": 1063777.0}, {"date": "2022-11-03", "close": 90.21, "volume": 1416327.0}, {"date": "2022-11-04", "close": 91.99, "volume": 832607.0}, {"date": "2022-11-07", "close": 90.09, "volume": 830089.0}, {"date": "2022-11-08", "close": 91.14, "volume": 674101.0}, {"date": "2022-11-09", "close": 89.84, "volume": 599080.0}, {"date": "2022-11-10", "close": 94.17, "volume": 720434.0}, {"date": "2022-11-11", "close": 96.11, "volume": 927701.0}, {"date": "2022-11-14", "close": 91.73, "volume": 1066742.0}, {"date": "2022-11-15", "close": 92.44, "volume": 947354.0}, {"date": "2022-11-16", "close": 94.13, "volume": 653167.0}, {"date": "2022-11-17", "close": 94.32, "volume": 497308.0}, {"date": "2022-11-18", "close": 95.8, "volume": 558840.0}, {"date": "2022-11-21", "close": 95.16, "volume": 471713.0}, {"date": "2022-11-22", "close": 97.05, "volume": 271705.0}, {"date": "2022-11-23", "close": 96.28, "volume": 495266.0}, {"date": "2022-11-25", "close": 96.2, "volume": 377621.0}, {"date": "2022-11-28", "close": 94.32, "volume": 511842.0}, {"date": "2022-11-29", "close": 98.06, "volume": 702632.0}, {"date": "2022-11-30", "close": 100.32, "volume": 1180322.0}, {"date": "2022-12-01", "close": 100.93, "volume": 1181217.0}, {"date": "2022-12-02", "close": 99.63, "volume": 404155.0}, {"date": "2022-12-05", "close": 97.92, "volume": 676076.0}, {"date": "2022-12-06", "close": 96.45, "volume": 895887.0}, {"date": "2022-12-07", "close": 95.49, "volume": 506843.0}, {"date": "2022-12-08", "close": 97.16, "volume": 555721.0}, {"date": "2022-12-09", "close": 98.66, "volume": 663967.0}, {"date": "2022-12-12", "close": 100.13, "volume": 735698.0}, {"date": "2022-12-13", "close": 101.02, "volume": 831118.0}, {"date": "2022-12-14", "close": 99.62, "volume": 1175568.0}, {"date": "2022-12-15", "close": 96.96, "volume": 1028995.0}, {"date": "2022-12-16", "close": 95.91, "volume": 1051519.0}, {"date": "2022-12-19", "close": 94.32, "volume": 500196.0}, {"date": "2022-12-20", "close": 94.2, "volume": 766612.0}, {"date": "2022-12-21", "close": 91.9, "volume": 909329.0}, {"date": "2022-12-22", "close": 90.5, "volume": 800946.0}, {"date": "2022-12-23", "close": 91.09, "volume": 578661.0}, {"date": "2022-12-27", "close": 90.01, "volume": 536048.0}, {"date": "2022-12-28", "close": 88.08, "volume": 583461.0}, {"date": "2022-12-29", "close": 89.45, "volume": 558764.0}, {"date": "2022-12-30", "close": 90.45, "volume": 460217.0}, {"date": "2023-01-03", "close": 88.8, "volume": 764912.0}, {"date": "2023-01-04", "close": 91.65, "volume": 580803.0}, {"date": "2023-01-05", "close": 91.98, "volume": 693150.0}, {"date": "2023-01-06", "close": 95.22, "volume": 987261.0}, {"date": "2023-01-09", "close": 96.7, "volume": 1129683.0}, {"date": "2023-01-10", "close": 98.24, "volume": 1038640.0}, {"date": "2023-01-11", "close": 102.52, "volume": 1378229.0}, {"date": "2023-01-12", "close": 103.58, "volume": 920193.0}, {"date": "2023-01-13", "close": 104.94, "volume": 690576.0}, {"date": "2023-01-17", "close": 104.99, "volume": 561461.0}, {"date": "2023-01-18", "close": 104.47, "volume": 732627.0}, {"date": "2023-01-19", "close": 105.04, "volume": 737542.0}, {"date": "2023-01-20", "close": 109.1, "volume": 893906.0}, {"date": "2023-01-23", "close": 110.62, "volume": 901820.0}, {"date": "2023-01-24", "close": 111.82, "volume": 983860.0}, {"date": "2023-01-25", "close": 112.11, "volume": 939154.0}, {"date": "2023-01-26", "close": 111.79, "volume": 705842.0}, {"date": "2023-01-27", "close": 112.24, "volume": 644648.0}, {"date": "2023-01-30", "close": 108.92, "volume": 606113.0}, {"date": "2023-01-31", "close": 109.12, "volume": 854413.0}, {"date": "2023-02-01", "close": 109.67, "volume": 725880.0}, {"date": "2023-02-02", "close": 110.42, "volume": 912593.0}, {"date": "2023-02-03", "close": 110.01, "volume": 496750.0}, {"date": "2023-02-06", "close": 110.63, "volume": 670192.0}, {"date": "2023-02-07", "close": 113.38, "volume": 827423.0}, {"date": "2023-02-08", "close": 111.56, "volume": 666742.0}, {"date": "2023-02-09", "close": 111.79, "volume": 1430082.0}, {"date": "2023-02-10", "close": 109.43, "volume": 974874.0}, {"date": "2023-02-13", "close": 111.38, "volume": 819599.0}, {"date": "2023-02-14", "close": 116.11, "volume": 1521790.0}, {"date": "2023-02-15", "close": 117.24, "volume": 1946822.0}, {"date": "2023-02-16", "close": 116.99, "volume": 2504276.0}, {"date": "2023-02-17", "close": 113.74, "volume": 1105360.0}, {"date": "2023-02-21", "close": 112.76, "volume": 811211.0}, {"date": "2023-02-22", "close": 112.66, "volume": 565975.0}, {"date": "2023-02-23", "close": 114.32, "volume": 614366.0}, {"date": "2023-02-24", "close": 115.64, "volume": 927347.0}, {"date": "2023-02-27", "close": 116.33, "volume": 830138.0}, {"date": "2023-02-28", "close": 116.24, "volume": 656494.0}, {"date": "2023-03-01", "close": 117.3, "volume": 654900.0}, {"date": "2023-03-02", "close": 119.71, "volume": 676383.0}, {"date": "2023-03-03", "close": 122.8, "volume": 1043332.0}, {"date": "2023-03-06", "close": 123.34, "volume": 835732.0}, {"date": "2023-03-07", "close": 121.37, "volume": 719073.0}, {"date": "2023-03-08", "close": 119.82, "volume": 853328.0}, {"date": "2023-03-09", "close": 112.3, "volume": 1235298.0}, {"date": "2023-03-10", "close": 110.71, "volume": 768774.0}, {"date": "2023-03-13", "close": 107.78, "volume": 1353686.0}, {"date": "2023-03-14", "close": 110.35, "volume": 1272974.0}, {"date": "2023-03-15", "close": 105.93, "volume": 1906180.0}, {"date": "2023-03-16", "close": 107.63, "volume": 1394126.0}, {"date": "2023-03-17", "close": 106.14, "volume": 1187864.0}, {"date": "2023-03-20", "close": 109.44, "volume": 1193286.0}, {"date": "2023-03-21", "close": 111.71, "volume": 791013.0}, {"date": "2023-03-22", "close": 108.64, "volume": 836034.0}, {"date": "2023-03-23", "close": 106.42, "volume": 1195583.0}, {"date": "2023-03-24", "close": 103.6, "volume": 1136515.0}, {"date": "2023-03-27", "close": 104.2, "volume": 643164.0}, {"date": "2023-03-28", "close": 104.69, "volume": 555683.0}, {"date": "2023-03-29", "close": 108.11, "volume": 618658.0}, {"date": "2023-03-30", "close": 109.98, "volume": 811850.0}, {"date": "2023-03-31", "close": 111.79, "volume": 590356.0}, {"date": "2023-04-03", "close": 110.12, "volume": 642565.0}, {"date": "2023-04-04", "close": 110.03, "volume": 518082.0}, {"date": "2023-04-05", "close": 107.64, "volume": 678445.0}, {"date": "2023-04-06", "close": 108.11, "volume": 551770.0}, {"date": "2023-04-10", "close": 109.06, "volume": 524367.0}, {"date": "2023-04-11", "close": 111.19, "volume": 683231.0}, {"date": "2023-04-12", "close": 109.32, "volume": 737152.0}, {"date": "2023-04-13", "close": 112.24, "volume": 724294.0}, {"date": "2023-04-14", "close": 111.97, "volume": 843734.0}, {"date": "2023-04-17", "close": 113.61, "volume": 661650.0}, {"date": "2023-04-18", "close": 116.93, "volume": 938400.0}, {"date": "2023-04-19", "close": 116.83, "volume": 714964.0}, {"date": "2023-04-20", "close": 116.49, "volume": 602029.0}, {"date": "2023-04-21", "close": 117.4, "volume": 444061.0}, {"date": "2023-04-24", "close": 117.87, "volume": 456938.0}, {"date": "2023-04-25", "close": 115.61, "volume": 464876.0}, {"date": "2023-04-26", "close": 110.77, "volume": 913668.0}, {"date": "2023-04-27", "close": 111.36, "volume": 669700.0}, {"date": "2023-04-28", "close": 114.3, "volume": 1435229.0}, {"date": "2023-05-01", "close": 115.49, "volume": 661041.0}, {"date": "2023-05-02", "close": 119.02, "volume": 1028000.0}, {"date": "2023-05-03", "close": 118.2, "volume": 1060473.0}, {"date": "2023-05-04", "close": 116.15, "volume": 1196345.0}, {"date": "2023-05-05", "close": 116.3, "volume": 979086.0}, {"date": "2023-05-08", "close": 117.78, "volume": 878960.0}, {"date": "2023-05-09", "close": 119.08, "volume": 726639.0}, {"date": "2023-05-10", "close": 114.49, "volume": 1102745.0}, {"date": "2023-05-11", "close": 112.5, "volume": 1085787.0}, {"date": "2023-05-12", "close": 113.55, "volume": 1205511.0}, {"date": "2023-05-15", "close": 113.93, "volume": 746096.0}, {"date": "2023-05-16", "close": 112.2, "volume": 771325.0}, {"date": "2023-05-17", "close": 112.69, "volume": 799497.0}, {"date": "2023-05-18", "close": 115.19, "volume": 727326.0}, {"date": "2023-05-19", "close": 113.58, "volume": 529564.0}, {"date": "2023-05-22", "close": 111.16, "volume": 749914.0}, {"date": "2023-05-23", "close": 108.87, "volume": 1129297.0}, {"date": "2023-05-24", "close": 108.7, "volume": 843873.0}, {"date": "2023-05-25", "close": 109.63, "volume": 762037.0}, {"date": "2023-05-26", "close": 110.22, "volume": 643721.0}, {"date": "2023-05-30", "close": 108.72, "volume": 750034.0}, {"date": "2023-05-31", "close": 107.48, "volume": 3260270.0}, {"date": "2023-06-01", "close": 109.89, "volume": 803333.0}, {"date": "2023-06-02", "close": 115.08, "volume": 936221.0}, {"date": "2023-06-05", "close": 114.42, "volume": 666045.0}, {"date": "2023-06-06", "close": 117.33, "volume": 839042.0}, {"date": "2023-06-07", "close": 116.57, "volume": 780324.0}, {"date": "2023-06-08", "close": 116.03, "volume": 614318.0}, {"date": "2023-06-09", "close": 115.61, "volume": 377223.0}, {"date": "2023-06-12", "close": 116.3, "volume": 425319.0}, {"date": "2023-06-13", "close": 116.67, "volume": 612214.0}, {"date": "2023-06-14", "close": 116.89, "volume": 450248.0}, {"date": "2023-06-15", "close": 112.72, "volume": 751709.0}, {"date": "2023-06-16", "close": 113.17, "volume": 694210.0}, {"date": "2023-06-20", "close": 109.42, "volume": 935528.0}, {"date": "2023-06-21", "close": 112.16, "volume": 533847.0}, {"date": "2023-06-22", "close": 110.44, "volume": 605795.0}, {"date": "2023-06-23", "close": 107.54, "volume": 939155.0}, {"date": "2023-06-26", "close": 107.87, "volume": 447972.0}, {"date": "2023-06-27", "close": 110.27, "volume": 491523.0}, {"date": "2023-06-28", "close": 110.46, "volume": 458597.0}, {"date": "2023-06-29", "close": 112.31, "volume": 386399.0}, {"date": "2023-06-30", "close": 114.58, "volume": 457197.0}, {"date": "2023-07-03", "close": 113.87, "volume": 340235.0}, {"date": "2023-07-05", "close": 113.06, "volume": 596153.0}, {"date": "2023-07-06", "close": 113.59, "volume": 509619.0}, {"date": "2023-07-07", "close": 115.61, "volume": 653596.0}, {"date": "2023-07-10", "close": 119.76, "volume": 471787.0}, {"date": "2023-07-11", "close": 119.51, "volume": 670412.0}, {"date": "2023-07-12", "close": 118.66, "volume": 438330.0}, {"date": "2023-07-13", "close": 118.9, "volume": 412451.0}, {"date": "2023-07-14", "close": 117.0, "volume": 488757.0}, {"date": "2023-07-17", "close": 119.1, "volume": 389871.0}, {"date": "2023-07-18", "close": 120.93, "volume": 520747.0}, {"date": "2023-07-19", "close": 120.68, "volume": 482222.0}, {"date": "2023-07-20", "close": 120.51, "volume": 652240.0}, {"date": "2023-07-21", "close": 121.08, "volume": 517719.0}, {"date": "2023-07-24", "close": 120.21, "volume": 444802.0}, {"date": "2023-07-25", "close": 121.14, "volume": 500797.0}, {"date": "2023-07-26", "close": 120.48, "volume": 420867.0}, {"date": "2023-07-27", "close": 122.3, "volume": 539682.0}, {"date": "2023-07-28", "close": 125.18, "volume": 591237.0}, {"date": "2023-07-31", "close": 126.35, "volume": 782804.0}, {"date": "2023-08-01", "close": 125.03, "volume": 754097.0}, {"date": "2023-08-02", "close": 122.34, "volume": 1050326.0}, {"date": "2023-08-03", "close": 111.99, "volume": 2233657.0}, {"date": "2023-08-04", "close": 112.23, "volume": 914840.0}, {"date": "2023-08-07", "close": 115.31, "volume": 1010710.0}, {"date": "2023-08-08", "close": 115.49, "volume": 860282.0}, {"date": "2023-08-09", "close": 115.52, "volume": 575431.0}, {"date": "2023-08-10", "close": 117.4, "volume": 726480.0}, {"date": "2023-08-11", "close": 117.3, "volume": 764128.0}, {"date": "2023-08-14", "close": 117.15, "volume": 535150.0}, {"date": "2023-08-15", "close": 114.81, "volume": 746502.0}, {"date": "2023-08-16", "close": 114.79, "volume": 756579.0}, {"date": "2023-08-17", "close": 112.17, "volume": 651447.0}, {"date": "2023-08-18", "close": 112.71, "volume": 621976.0}, {"date": "2023-08-21", "close": 112.58, "volume": 695876.0}, {"date": "2023-08-22", "close": 112.1, "volume": 587957.0}, {"date": "2023-08-23", "close": 112.12, "volume": 516331.0}, {"date": "2023-08-24", "close": 111.11, "volume": 308980.0}, {"date": "2023-08-25", "close": 110.71, "volume": 476024.0}, {"date": "2023-08-28", "close": 112.85, "volume": 578728.0}, {"date": "2023-08-29", "close": 115.46, "volume": 582932.0}, {"date": "2023-08-30", "close": 115.31, "volume": 690438.0}, {"date": "2023-08-31", "close": 112.41, "volume": 861387.0}, {"date": "2023-09-01", "close": 114.8, "volume": 507821.0}, {"date": "2023-09-05", "close": 111.46, "volume": 660368.0}, {"date": "2023-09-06", "close": 112.37, "volume": 352072.0}, {"date": "2023-09-07", "close": 110.47, "volume": 635559.0}, {"date": "2023-09-08", "close": 111.88, "volume": 761415.0}, {"date": "2023-09-11", "close": 109.64, "volume": 1053154.0}, {"date": "2023-09-12", "close": 108.45, "volume": 866874.0}, {"date": "2023-09-13", "close": 104.57, "volume": 1052417.0}, {"date": "2023-09-14", "close": 107.37, "volume": 682062.0}, {"date": "2023-09-15", "close": 107.5, "volume": 869368.0}, {"date": "2023-09-18", "close": 106.62, "volume": 444520.0}, {"date": "2023-09-19", "close": 105.56, "volume": 508812.0}, {"date": "2023-09-20", "close": 105.86, "volume": 617748.0}, {"date": "2023-09-21", "close": 103.08, "volume": 456304.0}, {"date": "2023-09-22", "close": 102.92, "volume": 394478.0}, {"date": "2023-09-25", "close": 103.31, "volume": 508335.0}, {"date": "2023-09-26", "close": 102.44, "volume": 611090.0}, {"date": "2023-09-27", "close": 103.5, "volume": 467733.0}, {"date": "2023-09-28", "close": 108.12, "volume": 1017628.0}, {"date": "2023-09-29", "close": 106.08, "volume": 806645.0}, {"date": "2023-10-02", "close": 104.44, "volume": 740546.0}, {"date": "2023-10-03", "close": 102.05, "volume": 554626.0}, {"date": "2023-10-04", "close": 104.16, "volume": 497470.0}, {"date": "2023-10-05", "close": 104.34, "volume": 613856.0}, {"date": "2023-10-06", "close": 104.42, "volume": 643606.0}, {"date": "2023-10-09", "close": 104.46, "volume": 746583.0}, {"date": "2023-10-10", "close": 110.71, "volume": 3600915.0}, {"date": "2023-10-11", "close": 108.29, "volume": 9321519.0}, {"date": "2023-10-12", "close": 107.65, "volume": 1321363.0}, {"date": "2023-10-13", "close": 105.1, "volume": 928875.0}, {"date": "2023-10-16", "close": 106.92, "volume": 694223.0}, {"date": "2023-10-17", "close": 107.34, "volume": 889293.0}, {"date": "2023-10-18", "close": 105.45, "volume": 796063.0}, {"date": "2023-10-19", "close": 103.88, "volume": 889838.0}, {"date": "2023-10-20", "close": 100.43, "volume": 888534.0}, {"date": "2023-10-23", "close": 101.95, "volume": 1103460.0}, {"date": "2023-10-24", "close": 102.2, "volume": 873000.0}, {"date": "2023-10-25", "close": 101.36, "volume": 716561.0}, {"date": "2023-10-26", "close": 100.52, "volume": 470639.0}, {"date": "2023-10-27", "close": 99.28, "volume": 549486.0}, {"date": "2023-10-30", "close": 101.47, "volume": 846563.0}, {"date": "2023-10-31", "close": 102.44, "volume": 1118380.0}, {"date": "2023-11-01", "close": 104.0, "volume": 1486095.0}, {"date": "2023-11-02", "close": 102.13, "volume": 2213756.0}, {"date": "2023-11-03", "close": 104.66, "volume": 865680.0}, {"date": "2023-11-06", "close": 103.87, "volume": 716026.0}, {"date": "2023-11-07", "close": 106.72, "volume": 952509.0}, {"date": "2023-11-08", "close": 105.26, "volume": 808396.0}, {"date": "2023-11-09", "close": 105.9, "volume": 803999.0}, {"date": "2023-11-10", "close": 107.99, "volume": 795671.0}, {"date": "2023-11-13", "close": 107.58, "volume": 484528.0}, {"date": "2023-11-14", "close": 110.73, "volume": 886794.0}, {"date": "2023-11-15", "close": 112.5, "volume": 732555.0}, {"date": "2023-11-16", "close": 113.64, "volume": 853330.0}, {"date": "2023-11-17", "close": 115.33, "volume": 490709.0}, {"date": "2023-11-20", "close": 115.21, "volume": 581017.0}, {"date": "2023-11-21", "close": 115.59, "volume": 559712.0}, {"date": "2023-11-22", "close": 117.26, "volume": 1004503.0}, {"date": "2023-11-24", "close": 116.78, "volume": 194726.0}, {"date": "2023-11-27", "close": 115.91, "volume": 672323.0}, {"date": "2023-11-28", "close": 114.19, "volume": 676790.0}, {"date": "2023-11-29", "close": 113.81, "volume": 716235.0}, {"date": "2023-11-30", "close": 114.76, "volume": 528992.0}, {"date": "2023-12-01", "close": 118.1, "volume": 870378.0}, {"date": "2023-12-04", "close": 120.04, "volume": 1001884.0}, {"date": "2023-12-05", "close": 117.0, "volume": 1290671.0}, {"date": "2023-12-06", "close": 118.12, "volume": 750177.0}, {"date": "2023-12-07", "close": 120.82, "volume": 706115.0}, {"date": "2023-12-08", "close": 122.64, "volume": 832561.0}, {"date": "2023-12-11", "close": 127.74, "volume": 1710907.0}, {"date": "2023-12-12", "close": 127.4, "volume": 923663.0}, {"date": "2023-12-13", "close": 127.73, "volume": 830796.0}, {"date": "2023-12-14", "close": 130.37, "volume": 1126021.0}, {"date": "2023-12-15", "close": 130.64, "volume": 1387175.0}, {"date": "2023-12-18", "close": 131.41, "volume": 447453.0}, {"date": "2023-12-19", "close": 130.53, "volume": 1078605.0}, {"date": "2023-12-20", "close": 127.06, "volume": 1140395.0}, {"date": "2023-12-21", "close": 130.03, "volume": 724173.0}, {"date": "2023-12-22", "close": 130.49, "volume": 447488.0}, {"date": "2023-12-26", "close": 131.09, "volume": 365297.0}, {"date": "2023-12-27", "close": 130.35, "volume": 401192.0}, {"date": "2023-12-28", "close": 130.62, "volume": 371956.0}, {"date": "2023-12-29", "close": 130.41, "volume": 539861.0}, {"date": "2024-01-02", "close": 129.98, "volume": 655574.0}, {"date": "2024-01-03", "close": 127.56, "volume": 752332.0}, {"date": "2024-01-04", "close": 126.53, "volume": 743736.0}, {"date": "2024-01-05", "close": 128.37, "volume": 560599.0}, {"date": "2024-01-08", "close": 129.87, "volume": 572953.0}, {"date": "2024-01-09", "close": 128.57, "volume": 684304.0}, {"date": "2024-01-10", "close": 129.19, "volume": 546787.0}, {"date": "2024-01-11", "close": 128.84, "volume": 426534.0}, {"date": "2024-01-12", "close": 127.9, "volume": 538854.0}, {"date": "2024-01-16", "close": 126.94, "volume": 826836.0}, {"date": "2024-01-17", "close": 127.73, "volume": 662847.0}, {"date": "2024-01-18", "close": 129.57, "volume": 590892.0}, {"date": "2024-01-19", "close": 130.58, "volume": 583623.0}, {"date": "2024-01-22", "close": 131.12, "volume": 720677.0}, {"date": "2024-01-23", "close": 131.18, "volume": 696926.0}, {"date": "2024-01-24", "close": 130.76, "volume": 478599.0}, {"date": "2024-01-25", "close": 131.14, "volume": 797410.0}, {"date": "2024-01-26", "close": 130.44, "volume": 819286.0}, {"date": "2024-01-29", "close": 131.17, "volume": 883571.0}, {"date": "2024-01-30", "close": 130.7, "volume": 564363.0}, {"date": "2024-01-31", "close": 128.37, "volume": 925544.0}, {"date": "2024-02-01", "close": 130.21, "volume": 795753.0}, {"date": "2024-02-02", "close": 130.89, "volume": 566033.0}, {"date": "2024-02-05", "close": 128.9, "volume": 617033.0}, {"date": "2024-02-06", "close": 129.49, "volume": 803220.0}, {"date": "2024-02-07", "close": 129.49, "volume": 605333.0}, {"date": "2024-02-08", "close": 131.0, "volume": 499979.0}, {"date": "2024-02-09", "close": 130.48, "volume": 652879.0}, {"date": "2024-02-12", "close": 132.76, "volume": 647175.0}, {"date": "2024-02-13", "close": 126.51, "volume": 892963.0}, {"date": "2024-02-14", "close": 129.07, "volume": 1138451.0}, {"date": "2024-02-15", "close": 134.33, "volume": 1369230.0}, {"date": "2024-02-16", "close": 132.83, "volume": 709937.0}, {"date": "2024-02-20", "close": 132.28, "volume": 745525.0}, {"date": "2024-02-21", "close": 133.55, "volume": 698254.0}, {"date": "2024-02-22", "close": 135.54, "volume": 856712.0}, {"date": "2024-02-23", "close": 150.17, "volume": 2250915.0}, {"date": "2024-02-26", "close": 151.11, "volume": 1570534.0}, {"date": "2024-02-27", "close": 151.47, "volume": 1140562.0}, {"date": "2024-02-28", "close": 152.24, "volume": 533333.0}, {"date": "2024-02-29", "close": 153.59, "volume": 1329748.0}, {"date": "2024-03-01", "close": 157.85, "volume": 917986.0}, {"date": "2024-03-04", "close": 157.52, "volume": 732765.0}, {"date": "2024-03-05", "close": 157.83, "volume": 749831.0}, {"date": "2024-03-06", "close": 157.34, "volume": 966419.0}, {"date": "2024-03-07", "close": 156.65, "volume": 756104.0}, {"date": "2024-03-08", "close": 156.7, "volume": 540050.0}, {"date": "2024-03-11", "close": 154.17, "volume": 704130.0}, {"date": "2024-03-12", "close": 156.51, "volume": 502097.0}, {"date": "2024-03-13", "close": 157.02, "volume": 789569.0}, {"date": "2024-03-14", "close": 156.13, "volume": 457492.0}, {"date": "2024-03-15", "close": 153.6, "volume": 936286.0}, {"date": "2024-03-18", "close": 156.12, "volume": 494080.0}, {"date": "2024-03-19", "close": 157.11, "volume": 394596.0}, {"date": "2024-03-20", "close": 158.3, "volume": 487480.0}, {"date": "2024-03-21", "close": 159.44, "volume": 374432.0}, {"date": "2024-03-22", "close": 159.15, "volume": 376652.0}, {"date": "2024-03-25", "close": 157.85, "volume": 755923.0}, {"date": "2024-03-26", "close": 159.32, "volume": 616208.0}, {"date": "2024-03-27", "close": 160.84, "volume": 384588.0}, {"date": "2024-03-28", "close": 159.62, "volume": 431687.0}, {"date": "2024-04-01", "close": 158.11, "volume": 399180.0}, {"date": "2024-04-02", "close": 155.47, "volume": 349289.0}, {"date": "2024-04-03", "close": 157.48, "volume": 381695.0}, {"date": "2024-04-04", "close": 155.8, "volume": 309682.0}, {"date": "2024-04-05", "close": 157.17, "volume": 327006.0}, {"date": "2024-04-08", "close": 157.29, "volume": 727415.0}, {"date": "2024-04-09", "close": 157.37, "volume": 606004.0}, {"date": "2024-04-10", "close": 155.89, "volume": 393574.0}, {"date": "2024-04-11", "close": 156.98, "volume": 374366.0}, {"date": "2024-04-12", "close": 152.75, "volume": 564245.0}, {"date": "2024-04-15", "close": 152.0, "volume": 513815.0}, {"date": "2024-04-16", "close": 149.75, "volume": 492508.0}, {"date": "2024-04-17", "close": 148.84, "volume": 679626.0}, {"date": "2024-04-18", "close": 147.8, "volume": 428054.0}, {"date": "2024-04-19", "close": 146.37, "volume": 493831.0}, {"date": "2024-04-22", "close": 146.58, "volume": 541618.0}, {"date": "2024-04-23", "close": 149.81, "volume": 655411.0}, {"date": "2024-04-24", "close": 151.83, "volume": 718986.0}, {"date": "2024-04-25", "close": 151.26, "volume": 360088.0}, {"date": "2024-04-26", "close": 151.32, "volume": 375464.0}, {"date": "2024-04-29", "close": 152.21, "volume": 449028.0}, {"date": "2024-04-30", "close": 148.79, "volume": 510260.0}, {"date": "2024-05-01", "close": 149.01, "volume": 464175.0}, {"date": "2024-05-02", "close": 151.68, "volume": 474514.0}, {"date": "2024-05-03", "close": 150.5, "volume": 383745.0}, {"date": "2024-05-06", "close": 151.36, "volume": 454560.0}, {"date": "2024-05-07", "close": 150.4, "volume": 540425.0}, {"date": "2024-05-08", "close": 147.82, "volume": 949354.0}, {"date": "2024-05-09", "close": 152.27, "volume": 1476110.0}, {"date": "2024-05-10", "close": 152.2, "volume": 594400.0}, {"date": "2024-05-13", "close": 149.23, "volume": 485912.0}, {"date": "2024-05-14", "close": 150.47, "volume": 389172.0}, {"date": "2024-05-15", "close": 149.21, "volume": 712485.0}, {"date": "2024-05-16", "close": 149.17, "volume": 481361.0}, {"date": "2024-05-17", "close": 149.05, "volume": 382235.0}, {"date": "2024-05-20", "close": 150.67, "volume": 407149.0}, {"date": "2024-05-21", "close": 150.3, "volume": 280332.0}, {"date": "2024-05-22", "close": 150.01, "volume": 411895.0}, {"date": "2024-05-23", "close": 146.82, "volume": 376150.0}, {"date": "2024-05-24", "close": 148.07, "volume": 421256.0}, {"date": "2024-05-28", "close": 147.93, "volume": 402715.0}, {"date": "2024-05-29", "close": 144.67, "volume": 452520.0}, {"date": "2024-05-30", "close": 145.78, "volume": 449814.0}, {"date": "2024-05-31", "close": 147.47, "volume": 597322.0}, {"date": "2024-06-03", "close": 144.37, "volume": 586050.0}, {"date": "2024-06-04", "close": 143.84, "volume": 504331.0}, {"date": "2024-06-05", "close": 144.99, "volume": 424294.0}, {"date": "2024-06-06", "close": 145.68, "volume": 402930.0}, {"date": "2024-06-07", "close": 145.15, "volume": 296828.0}, {"date": "2024-06-10", "close": 146.06, "volume": 606555.0}, {"date": "2024-06-11", "close": 145.88, "volume": 595500.0}, {"date": "2024-06-12", "close": 149.74, "volume": 465855.0}, {"date": "2024-06-13", "close": 148.65, "volume": 623823.0}, {"date": "2024-06-14", "close": 147.47, "volume": 807111.0}, {"date": "2024-06-17", "close": 149.97, "volume": 686495.0}, {"date": "2024-06-18", "close": 150.62, "volume": 391372.0}, {"date": "2024-06-20", "close": 150.01, "volume": 407497.0}, {"date": "2024-06-21", "close": 148.46, "volume": 779664.0}, {"date": "2024-06-24", "close": 150.27, "volume": 365029.0}, {"date": "2024-06-25", "close": 149.98, "volume": 370810.0}, {"date": "2024-06-26", "close": 148.86, "volume": 366734.0}, {"date": "2024-06-27", "close": 148.99, "volume": 379025.0}, {"date": "2024-06-28", "close": 151.92, "volume": 641771.0}, {"date": "2024-07-01", "close": 148.85, "volume": 530083.0}, {"date": "2024-07-02", "close": 148.67, "volume": 440991.0}, {"date": "2024-07-03", "close": 149.44, "volume": 333490.0}, {"date": "2024-07-05", "close": 148.87, "volume": 291957.0}, {"date": "2024-07-08", "close": 148.67, "volume": 313178.0}, {"date": "2024-07-09", "close": 148.63, "volume": 490757.0}, {"date": "2024-07-10", "close": 152.31, "volume": 391439.0}, {"date": "2024-07-11", "close": 152.71, "volume": 460098.0}, {"date": "2024-07-12", "close": 154.92, "volume": 382408.0}, {"date": "2024-07-15", "close": 157.17, "volume": 363096.0}, {"date": "2024-07-16", "close": 162.22, "volume": 410294.0}, {"date": "2024-07-17", "close": 157.15, "volume": 400224.0}, {"date": "2024-07-18", "close": 152.94, "volume": 416354.0}, {"date": "2024-07-19", "close": 154.61, "volume": 444559.0}, {"date": "2024-07-22", "close": 153.97, "volume": 286304.0}, {"date": "2024-07-23", "close": 155.07, "volume": 240798.0}, {"date": "2024-07-24", "close": 150.31, "volume": 417710.0}, {"date": "2024-07-25", "close": 150.26, "volume": 663503.0}, {"date": "2024-07-26", "close": 149.85, "volume": 476218.0}, {"date": "2024-07-29", "close": 150.74, "volume": 582903.0}, {"date": "2024-07-30", "close": 151.4, "volume": 410844.0}, {"date": "2024-07-31", "close": 147.33, "volume": 810689.0}, {"date": "2024-08-01", "close": 141.16, "volume": 1106866.0}, {"date": "2024-08-02", "close": 136.57, "volume": 1272840.0}, {"date": "2024-08-05", "close": 133.94, "volume": 1091261.0}, {"date": "2024-08-06", "close": 132.02, "volume": 1080587.0}, {"date": "2024-08-07", "close": 130.36, "volume": 1645403.0}, {"date": "2024-08-08", "close": 133.35, "volume": 780973.0}, {"date": "2024-08-09", "close": 135.14, "volume": 569858.0}, {"date": "2024-08-12", "close": 133.6, "volume": 507124.0}, {"date": "2024-08-13", "close": 135.46, "volume": 712137.0}, {"date": "2024-08-14", "close": 138.79, "volume": 759136.0}, {"date": "2024-08-15", "close": 142.36, "volume": 791602.0}, {"date": "2024-08-16", "close": 143.1, "volume": 480275.0}, {"date": "2024-08-19", "close": 146.67, "volume": 649792.0}, {"date": "2024-08-20", "close": 143.05, "volume": 534818.0}, {"date": "2024-08-21", "close": 145.28, "volume": 485279.0}, {"date": "2024-08-22", "close": 145.11, "volume": 404264.0}, {"date": "2024-08-23", "close": 148.76, "volume": 492311.0}, {"date": "2024-08-26", "close": 147.08, "volume": 583121.0}, {"date": "2024-08-27", "close": 148.51, "volume": 464547.0}, {"date": "2024-08-28", "close": 146.8, "volume": 700683.0}, {"date": "2024-08-29", "close": 149.12, "volume": 623710.0}, {"date": "2024-08-30", "close": 151.92, "volume": 542315.0}, {"date": "2024-09-03", "close": 149.13, "volume": 484290.0}, {"date": "2024-09-04", "close": 147.6, "volume": 461097.0}, {"date": "2024-09-05", "close": 147.28, "volume": 449265.0}, {"date": "2024-09-06", "close": 144.5, "volume": 616799.0}, {"date": "2024-09-09", "close": 145.8, "volume": 801487.0}, {"date": "2024-09-10", "close": 143.18, "volume": 863369.0}, {"date": "2024-09-11", "close": 145.23, "volume": 388944.0}, {"date": "2024-09-12", "close": 145.29, "volume": 468866.0}, {"date": "2024-09-13", "close": 145.68, "volume": 513016.0}, {"date": "2024-09-16", "close": 144.85, "volume": 354172.0}, {"date": "2024-09-17", "close": 148.38, "volume": 428219.0}, {"date": "2024-09-18", "close": 148.27, "volume": 351705.0}, {"date": "2024-09-19", "close": 154.08, "volume": 480153.0}, {"date": "2024-09-20", "close": 154.89, "volume": 789772.0}, {"date": "2024-09-23", "close": 151.59, "volume": 543677.0}, {"date": "2024-09-24", "close": 155.75, "volume": 510311.0}, {"date": "2024-09-25", "close": 153.47, "volume": 469804.0}, {"date": "2024-09-26", "close": 157.77, "volume": 404026.0}, {"date": "2024-09-27", "close": 158.35, "volume": 330729.0}, {"date": "2024-09-30", "close": 152.2, "volume": 716994.0}, {"date": "2024-10-01", "close": 149.5, "volume": 813188.0}, {"date": "2024-10-02", "close": 150.61, "volume": 286405.0}, {"date": "2024-10-03", "close": 150.0, "volume": 474119.0}, {"date": "2024-10-04", "close": 153.69, "volume": 281046.0}, {"date": "2024-10-07", "close": 152.42, "volume": 331039.0}, {"date": "2024-10-08", "close": 152.44, "volume": 262944.0}, {"date": "2024-10-09", "close": 154.03, "volume": 446213.0}, {"date": "2024-10-10", "close": 154.23, "volume": 309727.0}, {"date": "2024-10-11", "close": 155.09, "volume": 363829.0}, {"date": "2024-10-14", "close": 152.32, "volume": 533688.0}, {"date": "2024-10-15", "close": 151.58, "volume": 421452.0}, {"date": "2024-10-16", "close": 153.52, "volume": 331697.0}, {"date": "2024-10-17", "close": 152.61, "volume": 393840.0}, {"date": "2024-10-18", "close": 153.93, "volume": 262410.0}, {"date": "2024-10-21", "close": 152.18, "volume": 301484.0}, {"date": "2024-10-22", "close": 154.28, "volume": 300459.0}, {"date": "2024-10-23", "close": 148.11, "volume": 522283.0}, {"date": "2024-10-24", "close": 152.53, "volume": 468763.0}, {"date": "2024-10-25", "close": 154.56, "volume": 626902.0}, {"date": "2024-10-28", "close": 156.58, "volume": 513720.0}, {"date": "2024-10-29", "close": 156.55, "volume": 557798.0}, {"date": "2024-10-30", "close": 157.11, "volume": 867365.0}, {"date": "2024-10-31", "close": 145.45, "volume": 1158954.0}, {"date": "2024-11-01", "close": 145.04, "volume": 645290.0}, {"date": "2024-11-04", "close": 143.07, "volume": 655262.0}, {"date": "2024-11-05", "close": 143.1, "volume": 815211.0}, {"date": "2024-11-06", "close": 153.11, "volume": 819672.0}, {"date": "2024-11-07", "close": 153.89, "volume": 486556.0}, {"date": "2024-11-08", "close": 155.17, "volume": 448469.0}, {"date": "2024-11-11", "close": 157.42, "volume": 500351.0}, {"date": "2024-11-12", "close": 157.48, "volume": 646287.0}, {"date": "2024-11-13", "close": 159.53, "volume": 440266.0}, {"date": "2024-11-14", "close": 157.77, "volume": 467690.0}, {"date": "2024-11-15", "close": 152.94, "volume": 499817.0}, {"date": "2024-11-18", "close": 152.72, "volume": 525110.0}, {"date": "2024-11-19", "close": 153.18, "volume": 526102.0}, {"date": "2024-11-20", "close": 154.83, "volume": 527323.0}, {"date": "2024-11-21", "close": 156.0, "volume": 384520.0}, {"date": "2024-11-22", "close": 156.23, "volume": 402458.0}, {"date": "2024-11-25", "close": 160.31, "volume": 757254.0}, {"date": "2024-11-26", "close": 156.45, "volume": 477748.0}, {"date": "2024-11-27", "close": 156.11, "volume": 310751.0}, {"date": "2024-11-29", "close": 157.94, "volume": 185163.0}, {"date": "2024-12-02", "close": 156.21, "volume": 419662.0}, {"date": "2024-12-03", "close": 158.04, "volume": 363919.0}, {"date": "2024-12-04", "close": 161.81, "volume": 528755.0}, {"date": "2024-12-05", "close": 164.62, "volume": 601231.0}, {"date": "2024-12-06", "close": 163.4, "volume": 2330247.0}, {"date": "2024-12-09", "close": 158.53, "volume": 698292.0}, {"date": "2024-12-10", "close": 159.22, "volume": 466968.0}, {"date": "2024-12-11", "close": 161.41, "volume": 475451.0}, {"date": "2024-12-12", "close": 159.53, "volume": 534415.0}, {"date": "2024-12-13", "close": 158.99, "volume": 415102.0}, {"date": "2024-12-16", "close": 160.04, "volume": 508663.0}, {"date": "2024-12-17", "close": 157.64, "volume": 363801.0}, {"date": "2024-12-18", "close": 151.31, "volume": 524727.0}, {"date": "2024-12-19", "close": 155.14, "volume": 540599.0}, {"date": "2024-12-20", "close": 159.84, "volume": 1832996.0}, {"date": "2024-12-23", "close": 157.56, "volume": 556632.0}, {"date": "2024-12-24", "close": 158.6, "volume": 156490.0}, {"date": "2024-12-26", "close": 159.49, "volume": 302628.0}, {"date": "2024-12-27", "close": 158.46, "volume": 285008.0}, {"date": "2024-12-30", "close": 158.16, "volume": 399240.0}, {"date": "2024-12-31", "close": 156.98, "volume": 264162.0}, {"date": "2025-01-02", "close": 156.31, "volume": 300182.0}, {"date": "2025-01-03", "close": 156.68, "volume": 278757.0}, {"date": "2025-01-06", "close": 153.71, "volume": 486147.0}, {"date": "2025-01-07", "close": 153.09, "volume": 450848.0}, {"date": "2025-01-08", "close": 152.34, "volume": 469377.0}, {"date": "2025-01-10", "close": 151.07, "volume": 453129.0}, {"date": "2025-01-13", "close": 152.39, "volume": 554220.0}, {"date": "2025-01-14", "close": 153.94, "volume": 410023.0}, {"date": "2025-01-15", "close": 154.72, "volume": 390075.0}, {"date": "2025-01-16", "close": 154.97, "volume": 336478.0}, {"date": "2025-01-17", "close": 155.99, "volume": 360182.0}, {"date": "2025-01-21", "close": 156.16, "volume": 377919.0}, {"date": "2025-01-22", "close": 154.85, "volume": 514262.0}, {"date": "2025-01-23", "close": 155.53, "volume": 525167.0}, {"date": "2025-01-24", "close": 154.77, "volume": 409201.0}, {"date": "2025-01-27", "close": 155.97, "volume": 336661.0}, {"date": "2025-01-28", "close": 158.06, "volume": 491808.0}, {"date": "2025-01-29", "close": 157.45, "volume": 346696.0}, {"date": "2025-01-30", "close": 159.1, "volume": 427879.0}, {"date": "2025-01-31", "close": 158.23, "volume": 497260.0}, {"date": "2025-02-03", "close": 156.87, "volume": 482581.0}, {"date": "2025-02-04", "close": 157.76, "volume": 270312.0}, {"date": "2025-02-05", "close": 158.56, "volume": 496790.0}, {"date": "2025-02-06", "close": 166.34, "volume": 1021931.0}, {"date": "2025-02-07", "close": 164.02, "volume": 442513.0}, {"date": "2025-02-10", "close": 162.39, "volume": 709646.0}, {"date": "2025-02-11", "close": 158.88, "volume": 941593.0}, {"date": "2025-02-12", "close": 162.11, "volume": 1200373.0}, {"date": "2025-02-13", "close": 147.38, "volume": 3700409.0}, {"date": "2025-02-14", "close": 142.75, "volume": 1575509.0}, {"date": "2025-02-18", "close": 145.99, "volume": 1236018.0}, {"date": "2025-02-19", "close": 146.89, "volume": 804073.0}, {"date": "2025-02-20", "close": 145.76, "volume": 831521.0}, {"date": "2025-02-21", "close": 140.02, "volume": 1281008.0}, {"date": "2025-02-24", "close": 138.01, "volume": 853492.0}, {"date": "2025-02-25", "close": 138.57, "volume": 929812.0}, {"date": "2025-02-26", "close": 139.82, "volume": 598415.0}, {"date": "2025-02-27", "close": 139.19, "volume": 504435.0}, {"date": "2025-02-28", "close": 140.95, "volume": 875754.0}, {"date": "2025-03-03", "close": 139.88, "volume": 631275.0}, {"date": "2025-03-04", "close": 137.25, "volume": 902521.0}, {"date": "2025-03-05", "close": 139.87, "volume": 583533.0}, {"date": "2025-03-06", "close": 137.03, "volume": 611601.0}, {"date": "2025-03-07", "close": 135.73, "volume": 1256802.0}, {"date": "2025-03-10", "close": 129.71, "volume": 1314219.0}, {"date": "2025-03-11", "close": 127.09, "volume": 1355616.0}, {"date": "2025-03-12", "close": 124.78, "volume": 2054068.0}, {"date": "2025-03-13", "close": 120.83, "volume": 2067646.0}, {"date": "2025-03-14", "close": 122.21, "volume": 1376680.0}, {"date": "2025-03-17", "close": 126.48, "volume": 1341284.0}, {"date": "2025-03-18", "close": 122.21, "volume": 1003386.0}, {"date": "2025-03-19", "close": 125.7, "volume": 829965.0}, {"date": "2025-03-20", "close": 123.92, "volume": 742387.0}, {"date": "2025-03-21", "close": 121.59, "volume": 1518030.0}, {"date": "2025-03-24", "close": 123.69, "volume": 1041456.0}, {"date": "2025-03-25", "close": 125.71, "volume": 637907.0}, {"date": "2025-03-26", "close": 125.21, "volume": 810339.0}, {"date": "2025-03-27", "close": 124.69, "volume": 803565.0}, {"date": "2025-03-28", "close": 121.59, "volume": 914638.0}, {"date": "2025-03-31", "close": 122.5, "volume": 696298.0}, {"date": "2025-04-01", "close": 121.78, "volume": 922787.0}, {"date": "2025-04-02", "close": 124.76, "volume": 740699.0}, {"date": "2025-04-03", "close": 115.24, "volume": 1481290.0}, {"date": "2025-04-04", "close": 109.76, "volume": 1116851.0}, {"date": "2025-04-07", "close": 106.0, "volume": 1833875.0}, {"date": "2025-04-08", "close": 104.27, "volume": 1210510.0}, {"date": "2025-04-09", "close": 119.16, "volume": 1670437.0}, {"date": "2025-04-10", "close": 111.25, "volume": 851942.0}, {"date": "2025-04-11", "close": 112.53, "volume": 627755.0}, {"date": "2025-04-14", "close": 109.07, "volume": 1247516.0}, {"date": "2025-04-15", "close": 108.47, "volume": 673767.0}, {"date": "2025-04-16", "close": 106.01, "volume": 1163922.0}, {"date": "2025-04-17", "close": 105.91, "volume": 1018791.0}, {"date": "2025-04-21", "close": 104.22, "volume": 976872.0}, {"date": "2025-04-22", "close": 107.16, "volume": 1177227.0}, {"date": "2025-04-23", "close": 110.9, "volume": 1155324.0}, {"date": "2025-04-24", "close": 112.85, "volume": 805400.0}, {"date": "2025-04-25", "close": 112.78, "volume": 445447.0}, {"date": "2025-04-28", "close": 112.78, "volume": 1035247.0}, {"date": "2025-04-29", "close": 113.35, "volume": 835537.0}, {"date": "2025-04-30", "close": 112.68, "volume": 968075.0}, {"date": "2025-05-01", "close": 118.68, "volume": 1562795.0}, {"date": "2025-05-02", "close": 122.98, "volume": 1583526.0}, {"date": "2025-05-05", "close": 122.21, "volume": 1063989.0}, {"date": "2025-05-06", "close": 121.56, "volume": 1112551.0}, {"date": "2025-05-07", "close": 123.85, "volume": 1340305.0}, {"date": "2025-05-08", "close": 126.95, "volume": 1538600.0}, {"date": "2025-05-09", "close": 127.11, "volume": 878764.0}, {"date": "2025-05-12", "close": 134.91, "volume": 2154624.0}, {"date": "2025-05-13", "close": 136.5, "volume": 1566779.0}, {"date": "2025-05-14", "close": 136.25, "volume": 1149086.0}, {"date": "2025-05-15", "close": 134.19, "volume": 1086957.0}, {"date": "2025-05-16", "close": 135.03, "volume": 833981.0}, {"date": "2025-05-19", "close": 133.72, "volume": 837748.0}, {"date": "2025-05-20", "close": 132.23, "volume": 600513.0}, {"date": "2025-05-21", "close": 126.8, "volume": 801106.0}, {"date": "2025-05-22", "close": 127.54, "volume": 692458.0}, {"date": "2025-05-23", "close": 127.35, "volume": 582015.0}, {"date": "2025-05-27", "close": 131.85, "volume": 1289907.0}, {"date": "2025-05-28", "close": 131.05, "volume": 1066873.0}, {"date": "2025-05-29", "close": 131.44, "volume": 866760.0}, {"date": "2025-05-30", "close": 132.03, "volume": 1419482.0}, {"date": "2025-06-02", "close": 130.51, "volume": 1054200.0}, {"date": "2025-06-03", "close": 132.83, "volume": 930499.0}, {"date": "2025-06-04", "close": 130.96, "volume": 614769.0}, {"date": "2025-06-05", "close": 129.96, "volume": 540713.0}, {"date": "2025-06-06", "close": 132.62, "volume": 798916.0}, {"date": "2025-06-09", "close": 133.97, "volume": 847629.0}, {"date": "2025-06-10", "close": 134.73, "volume": 659700.0}, {"date": "2025-06-11", "close": 134.37, "volume": 1135129.0}, {"date": "2025-06-12", "close": 133.06, "volume": 1161344.0}, {"date": "2025-06-13", "close": 130.56, "volume": 955185.0}, {"date": "2025-06-16", "close": 134.67, "volume": 1165483.0}, {"date": "2025-06-17", "close": 133.96, "volume": 877243.0}, {"date": "2025-06-18", "close": 132.53, "volume": 879976.0}, {"date": "2025-06-20", "close": 131.72, "volume": 1658061.0}, {"date": "2025-06-23", "close": 132.66, "volume": 1293447.0}, {"date": "2025-06-24", "close": 136.02, "volume": 823652.0}, {"date": "2025-06-25", "close": 137.1, "volume": 1173293.0}, {"date": "2025-06-26", "close": 138.86, "volume": 999350.0}, {"date": "2025-06-27", "close": 139.37, "volume": 1264320.0}, {"date": "2025-06-30", "close": 139.65, "volume": 1421102.0}, {"date": "2025-07-01", "close": 145.39, "volume": 2174676.0}, {"date": "2025-07-02", "close": 145.39, "volume": 975166.0}, {"date": "2025-07-03", "close": 147.47, "volume": 635156.0}, {"date": "2025-07-07", "close": 145.51, "volume": 1024271.0}, {"date": "2025-07-08", "close": 146.33, "volume": 879848.0}, {"date": "2025-07-09", "close": 147.13, "volume": 753458.0}, {"date": "2025-07-10", "close": 152.25, "volume": 1185708.0}, {"date": "2025-07-11", "close": 150.58, "volume": 676349.0}, {"date": "2025-07-14", "close": 150.41, "volume": 853153.0}, {"date": "2025-07-15", "close": 148.34, "volume": 919884.0}, {"date": "2025-07-16", "close": 146.87, "volume": 701770.0}, {"date": "2025-07-17", "close": 147.41, "volume": 983448.0}, {"date": "2025-07-18", "close": 147.86, "volume": 586458.0}, {"date": "2025-07-21", "close": 147.29, "volume": 839318.0}, {"date": "2025-07-22", "close": 148.54, "volume": 1045081.0}, {"date": "2025-07-23", "close": 147.4, "volume": 823711.0}, {"date": "2025-07-24", "close": 145.5, "volume": 1024324.0}, {"date": "2025-07-25", "close": 148.82, "volume": 711990.0}, {"date": "2025-07-28", "close": 147.74, "volume": 915201.0}, {"date": "2025-07-29", "close": 145.86, "volume": 703210.0}, {"date": "2025-07-30", "close": 144.82, "volume": 500990.0}, {"date": "2025-07-31", "close": 140.97, "volume": 939893.0}, {"date": "2025-08-01", "close": 137.5, "volume": 1012709.0}, {"date": "2025-08-04", "close": 138.23, "volume": 751715.0}, {"date": "2025-08-05", "close": 136.59, "volume": 691164.0}, {"date": "2025-08-06", "close": 136.05, "volume": 1636944.0}, {"date": "2025-08-07", "close": 139.1, "volume": 2024442.0}, {"date": "2025-08-08", "close": 135.86, "volume": 1280483.0}, {"date": "2025-08-11", "close": 135.01, "volume": 1239241.0}, {"date": "2025-08-12", "close": 140.69, "volume": 1064858.0}, {"date": "2025-08-13", "close": 145.24, "volume": 864041.0}, {"date": "2025-08-14", "close": 142.92, "volume": 942075.0}, {"date": "2025-08-15", "close": 141.13, "volume": 1018126.0}, {"date": "2025-08-18", "close": 140.54, "volume": 793290.0}, {"date": "2025-08-19", "close": 140.02, "volume": 1522788.0}, {"date": "2025-08-20", "close": 137.25, "volume": 1182128.0}, {"date": "2025-08-21", "close": 136.83, "volume": 779912.0}, {"date": "2025-08-22", "close": 144.06, "volume": 975326.0}, {"date": "2025-08-25", "close": 141.44, "volume": 706639.0}, {"date": "2025-08-26", "close": 142.39, "volume": 957855.0}, {"date": "2025-08-27", "close": 144.78, "volume": 965317.0}, {"date": "2025-08-28", "close": 145.4, "volume": 842046.0}, {"date": "2025-08-29", "close": 144.28, "volume": 685810.0}, {"date": "2025-09-02", "close": 142.95, "volume": 555098.0}, {"date": "2025-09-03", "close": 143.44, "volume": 695814.0}, {"date": "2025-09-04", "close": 145.28, "volume": 807770.0}, {"date": "2025-09-05", "close": 144.95, "volume": 611825.0}, {"date": "2025-09-08", "close": 145.41, "volume": 700021.0}, {"date": "2025-09-09", "close": 144.25, "volume": 965298.0}, {"date": "2025-09-10", "close": 142.06, "volume": 505586.0}, {"date": "2025-09-11", "close": 145.82, "volume": 827216.0}, {"date": "2025-09-12", "close": 143.44, "volume": 789705.0}, {"date": "2025-09-15", "close": 140.38, "volume": 813809.0}, {"date": "2025-09-16", "close": 143.37, "volume": 727892.0}, {"date": "2025-09-17", "close": 141.03, "volume": 794872.0}, {"date": "2025-09-18", "close": 142.76, "volume": 574309.0}, {"date": "2025-09-19", "close": 143.04, "volume": 766084.0}, {"date": "2025-09-22", "close": 139.01, "volume": 1054469.0}, {"date": "2025-09-23", "close": 138.49, "volume": 520213.0}, {"date": "2025-09-24", "close": 140.07, "volume": 826041.0}, {"date": "2025-09-25", "close": 140.0, "volume": 998469.0}, {"date": "2025-09-26", "close": 142.11, "volume": 671340.0}, {"date": "2025-09-29", "close": 144.39, "volume": 1037205.0}, {"date": "2025-09-30", "close": 141.93, "volume": 899727.0}, {"date": "2025-10-01", "close": 144.07, "volume": 1109617.0}, {"date": "2025-10-02", "close": 145.41, "volume": 768209.0}, {"date": "2025-10-03", "close": 146.99, "volume": 975343.0}, {"date": "2025-10-06", "close": 147.54, "volume": 829941.0}, {"date": "2025-10-07", "close": 144.71, "volume": 945834.0}, {"date": "2025-10-08", "close": 145.08, "volume": 864466.0}, {"date": "2025-10-09", "close": 145.8, "volume": 1007855.0}, {"date": "2025-10-10", "close": 142.64, "volume": 1005758.0}, {"date": "2025-10-13", "close": 146.01, "volume": 874356.0}, {"date": "2025-10-14", "close": 147.75, "volume": 564777.0}, {"date": "2025-10-15", "close": 146.75, "volume": 852705.0}, {"date": "2025-10-16", "close": 144.2, "volume": 1014405.0}, {"date": "2025-10-17", "close": 145.41, "volume": 496250.0}, {"date": "2025-10-20", "close": 147.9, "volume": 1019289.0}, {"date": "2025-10-21", "close": 149.39, "volume": 630991.0}, {"date": "2025-10-22", "close": 152.03, "volume": 1212937.0}, {"date": "2025-10-23", "close": 148.31, "volume": 670019.0}, {"date": "2025-10-24", "close": 148.87, "volume": 811962.0}, {"date": "2025-10-27", "close": 148.89, "volume": 723931.0}, {"date": "2025-10-28", "close": 144.35, "volume": 1179518.0}, {"date": "2025-10-29", "close": 143.66, "volume": 1603933.0}, {"date": "2025-10-30", "close": 140.54, "volume": 1461933.0}, {"date": "2025-10-31", "close": 137.41, "volume": 1419252.0}, {"date": "2025-11-03", "close": 136.66, "volume": 1335093.0}, {"date": "2025-11-04", "close": 135.42, "volume": 1222835.0}, {"date": "2025-11-05", "close": 138.0, "volume": 1585377.0}, {"date": "2025-11-06", "close": 146.37, "volume": 2104781.0}, {"date": "2025-11-07", "close": 155.34, "volume": 1770841.0}, {"date": "2025-11-10", "close": 156.63, "volume": 1286239.0}, {"date": "2025-11-11", "close": 156.48, "volume": 1159598.0}, {"date": "2025-11-12", "close": 156.85, "volume": 918173.0}, {"date": "2025-11-13", "close": 152.12, "volume": 970953.0}, {"date": "2025-11-14", "close": 152.3, "volume": 608674.0}, {"date": "2025-11-17", "close": 148.96, "volume": 590383.0}, {"date": "2025-11-18", "close": 149.32, "volume": 617271.0}, {"date": "2025-11-19", "close": 150.04, "volume": 658634.0}, {"date": "2025-11-20", "close": 149.43, "volume": 732980.0}, {"date": "2025-11-21", "close": 158.48, "volume": 881574.0}, {"date": "2025-11-24", "close": 161.54, "volume": 1570297.0}, {"date": "2025-11-25", "close": 166.4, "volume": 995599.0}, {"date": "2025-11-26", "close": 166.05, "volume": 640006.0}, {"date": "2025-11-28", "close": 164.39, "volume": 402536.0}, {"date": "2025-12-01", "close": 161.15, "volume": 957406.0}, {"date": "2025-12-02", "close": 161.44, "volume": 805390.0}, {"date": "2025-12-03", "close": 161.28, "volume": 874546.0}, {"date": "2025-12-04", "close": 156.66, "volume": 784053.0}, {"date": "2025-12-05", "close": 156.0, "volume": 668792.0}, {"date": "2025-12-08", "close": 153.07, "volume": 755623.0}, {"date": "2025-12-09", "close": 152.0, "volume": 544308.0}, {"date": "2025-12-10", "close": 154.74, "volume": 689941.0}, {"date": "2025-12-11", "close": 161.14, "volume": 1020493.0}, {"date": "2025-12-12", "close": 161.55, "volume": 823484.0}, {"date": "2025-12-15", "close": 166.4, "volume": 1076617.0}, {"date": "2025-12-16", "close": 162.69, "volume": 1088644.0}, {"date": "2025-12-17", "close": 164.28, "volume": 718627.0}, {"date": "2025-12-18", "close": 162.56, "volume": 777644.0}, {"date": "2025-12-19", "close": 164.57, "volume": 1067132.0}, {"date": "2025-12-22", "close": 165.95, "volume": 896406.0}, {"date": "2025-12-23", "close": 165.49, "volume": 801565.0}, {"date": "2025-12-24", "close": 165.48, "volume": 188946.0}, {"date": "2025-12-26", "close": 165.69, "volume": 231205.0}, {"date": "2025-12-29", "close": 164.74, "volume": 697120.0}, {"date": "2025-12-30", "close": 163.57, "volume": 404672.0}, {"date": "2025-12-31", "close": 160.32, "volume": 1060930.0}, {"date": "2026-01-02", "close": 165.57, "volume": 794460.0}, {"date": "2026-01-05", "close": 163.94, "volume": 813802.0}, {"date": "2026-01-06", "close": 167.62, "volume": 924699.0}, {"date": "2026-01-07", "close": 165.38, "volume": 679843.0}, {"date": "2026-01-08", "close": 169.11, "volume": 671159.0}, {"date": "2026-01-09", "close": 168.19, "volume": 765391.0}, {"date": "2026-01-12", "close": 165.27, "volume": 690074.0}, {"date": "2026-01-13", "close": 168.55, "volume": 681800.0}, {"date": "2026-01-14", "close": 168.29, "volume": 655916.0}, {"date": "2026-01-15", "close": 169.71, "volume": 559512.0}, {"date": "2026-01-16", "close": 167.94, "volume": 512794.0}, {"date": "2026-01-20", "close": 160.68, "volume": 844116.0}, {"date": "2026-01-21", "close": 163.75, "volume": 721504.0}, {"date": "2026-01-22", "close": 165.44, "volume": 763561.0}, {"date": "2026-01-23", "close": 163.78, "volume": 657072.0}, {"date": "2026-01-26", "close": 161.78, "volume": 566427.0}, {"date": "2026-01-27", "close": 156.86, "volume": 955239.0}, {"date": "2026-01-28", "close": 158.16, "volume": 543950.0}, {"date": "2026-01-29", "close": 159.26, "volume": 713513.0}, {"date": "2026-01-30", "close": 156.37, "volume": 811414.0}, {"date": "2026-02-02", "close": 154.9, "volume": 840522.0}, {"date": "2026-02-03", "close": 156.12, "volume": 718159.0}, {"date": "2026-02-04", "close": 161.15, "volume": 1184128.0}, {"date": "2026-02-05", "close": 159.74, "volume": 736931.0}, {"date": "2026-02-06", "close": 162.87, "volume": 1193706.0}, {"date": "2026-02-09", "close": 159.63, "volume": 789557.0}, {"date": "2026-02-10", "close": 169.05, "volume": 1390862.0}, {"date": "2026-02-11", "close": 168.63, "volume": 1760850.0}, {"date": "2026-02-12", "close": 169.07, "volume": 1964378.0}, {"date": "2026-02-13", "close": 165.39, "volume": 968243.0}, {"date": "2026-02-17", "close": 169.59, "volume": 1097713.0}, {"date": "2026-02-18", "close": 167.94, "volume": 970487.0}, {"date": "2026-02-19", "close": 167.96, "volume": 1164463.0}, {"date": "2026-02-20", "close": 171.84, "volume": 845058.0}, {"date": "2026-02-23", "close": 159.65, "volume": 1143874.0}, {"date": "2026-02-24", "close": 164.02, "volume": 927119.0}, {"date": "2026-02-25", "close": 168.1, "volume": 1051016.0}, {"date": "2026-02-26", "close": 171.21, "volume": 601461.0}, {"date": "2026-02-27", "close": 161.5, "volume": 1904025.0}, {"date": "2026-03-02", "close": 159.81, "volume": 1035899.0}, {"date": "2026-03-03", "close": 163.62, "volume": 1163707.0}, {"date": "2026-03-04", "close": 162.0, "volume": 705363.0}, {"date": "2026-03-05", "close": 158.26, "volume": 924465.0}, {"date": "2026-03-06", "close": 149.62, "volume": 837044.0}, {"date": "2026-03-09", "close": 155.72, "volume": 1860758.0}, {"date": "2026-03-10", "close": 151.99, "volume": 1131741.0}, {"date": "2026-03-11", "close": 151.46, "volume": 630548.0}, {"date": "2026-03-12", "close": 143.54, "volume": 932424.0}, {"date": "2026-03-13", "close": 139.3, "volume": 792943.0}, {"date": "2026-03-16", "close": 141.33, "volume": 802420.0}, {"date": "2026-03-17", "close": 147.49, "volume": 611024.0}, {"date": "2026-03-18", "close": 145.38, "volume": 649967.0}, {"date": "2026-03-19", "close": 144.34, "volume": 742024.0}, {"date": "2026-03-20", "close": 142.11, "volume": 901224.0}, {"date": "2026-03-23", "close": 145.54, "volume": 631248.0}, {"date": "2026-03-24", "close": 145.68, "volume": 580332.0}, {"date": "2026-03-25", "close": 147.57, "volume": 504293.0}, {"date": "2026-03-26", "close": 145.96, "volume": 678773.0}, {"date": "2026-03-27", "close": 142.31, "volume": 577699.0}, {"date": "2026-03-30", "close": 139.95, "volume": 521670.0}, {"date": "2026-03-31", "close": 143.79, "volume": 1050321.0}, {"date": "2026-04-01", "close": 143.88, "volume": 648322.0}, {"date": "2026-04-02", "close": 143.47, "volume": 563212.0}, {"date": "2026-04-06", "close": 145.99, "volume": 450880.0}, {"date": "2026-04-07", "close": 144.9, "volume": 547263.0}, {"date": "2026-04-08", "close": 151.68, "volume": 1002547.0}, {"date": "2026-04-09", "close": 155.69, "volume": 897236.0}, {"date": "2026-04-10", "close": 155.25, "volume": 516684.0}, {"date": "2026-04-13", "close": 159.2, "volume": 665029.0}, {"date": "2026-04-14", "close": 162.98, "volume": 822902.0}, {"date": "2026-04-15", "close": 163.46, "volume": 673265.0}, {"date": "2026-04-16", "close": 164.08, "volume": 849164.0}, {"date": "2026-04-17", "close": 172.48, "volume": 1125451.0}, {"date": "2026-04-20", "close": 172.68, "volume": 903276.0}, {"date": "2026-04-21", "close": 170.74, "volume": 767241.0}, {"date": "2026-04-22", "close": 165.44, "volume": 624843.0}, {"date": "2026-04-23", "close": 164.46, "volume": 827537.0}, {"date": "2026-04-24", "close": 164.26, "volume": 643213.0}, {"date": "2026-04-27", "close": 163.96, "volume": 656940.0}, {"date": "2026-04-28", "close": 162.36, "volume": 716199.0}, {"date": "2026-04-29", "close": 158.91, "volume": 1047933.0}, {"date": "2026-04-30", "close": 167.57, "volume": 1505510.0}, {"date": "2026-05-01", "close": 163.73, "volume": 1025966.0}, {"date": "2026-05-04", "close": 159.12, "volume": 687657.0}, {"date": "2026-05-05", "close": 161.98, "volume": 689591.0}, {"date": "2026-05-06", "close": 169.37, "volume": 697198.0}, {"date": "2026-05-07", "close": 170.47, "volume": 1478722.0}, {"date": "2026-05-08", "close": 167.6, "volume": 1064823.0}, {"date": "2026-05-11", "close": 165.15, "volume": 514823.0}, {"date": "2026-05-12", "close": 166.47, "volume": 596137.0}, {"date": "2026-05-13", "close": 167.26, "volume": 597069.0}, {"date": "2026-05-14", "close": 169.98, "volume": 768191.0}, {"date": "2026-05-15", "close": 168.78, "volume": 1070117.0}, {"date": "2026-05-18", "close": 169.4, "volume": 590986.0}, {"date": "2026-05-19", "close": 164.4, "volume": 1001253.0}, {"date": "2026-05-20", "close": 173.19, "volume": 852269.0}, {"date": "2026-05-21", "close": 175.52, "volume": 619677.0}, {"date": "2026-05-22", "close": 174.15, "volume": 779154.0}, {"date": "2026-05-26", "close": 179.52, "volume": 1030986.0}, {"date": "2026-05-27", "close": 183.15, "volume": 945636.0}, {"date": "2026-05-28", "close": 185.46, "volume": 1363850.0}, {"date": "2026-05-29", "close": 181.36, "volume": 1228812.0}, {"date": "2026-06-01", "close": 183.65, "volume": 877491.0}, {"date": "2026-06-02", "close": 185.21, "volume": 1089248.0}, {"date": "2026-06-03", "close": 185.92, "volume": 614890.0}, {"date": "2026-06-04", "close": 189.13, "volume": 766199.0}, {"date": "2026-06-05", "close": 193.06, "volume": 832949.0}, {"date": "2026-06-08", "close": 193.72, "volume": 1382606.0}, {"date": "2026-06-09", "close": 194.08, "volume": 1133087.0}, {"date": "2026-06-10", "close": 190.63, "volume": 1193347.0}, {"date": "2026-06-11", "close": 197.86, "volume": 791321.0}, {"date": "2026-06-12", "close": 199.36, "volume": 698245.0}, {"date": "2026-06-15", "close": 198.95, "volume": 1113743.0}, {"date": "2026-06-16", "close": 197.03, "volume": 953525.0}, {"date": "2026-06-17", "close": 201.88, "volume": 1183863.0}, {"date": "2026-06-18", "close": 202.09, "volume": 1165280.0}, {"date": "2026-06-22", "close": 196.33, "volume": 993753.0}, {"date": "2026-06-23", "close": 198.05, "volume": 678129.0}, {"date": "2026-06-24", "close": 197.32, "volume": 1214182.0}, {"date": "2026-06-25", "close": 197.01, "volume": 793063.0}, {"date": "2026-06-26", "close": 197.68, "volume": 1433092.0}, {"date": "2026-06-29", "close": 196.77, "volume": 746908.0}, {"date": "2026-06-30", "close": 193.84, "volume": 736748.0}, {"date": "2026-07-01", "close": 190.86, "volume": 627775.0}, {"date": "2026-07-02", "close": 191.28, "volume": 791780.0}, {"date": "2026-07-06", "close": 193.48, "volume": 704806.0}, {"date": "2026-07-07", "close": 193.16, "volume": 612415.0}, {"date": "2026-07-08", "close": 187.4, "volume": 673803.0}, {"date": "2026-07-09", "close": 189.95, "volume": 524597.0}, {"date": "2026-07-10", "close": 191.14, "volume": 318398.0}, {"date": "2026-07-13", "close": 184.72, "volume": 824857.0}, {"date": "2026-07-14", "close": 189.7, "volume": 593758.0}, {"date": "2026-07-15", "close": 191.0, "volume": 680273.0}, {"date": "2026-07-16", "close": 188.76, "volume": 1142692.0}, {"date": "2026-07-17", "close": 190.65, "volume": 740985.0}, {"date": "2026-07-20", "close": 189.55, "volume": 717197.0}, {"date": "2026-07-21", "close": 189.51, "volume": 485433.0}, {"date": "2026-07-22", "close": 187.43, "volume": 529076.0}, {"date": "2026-07-23", "close": 183.62, "volume": 683306.0}, {"date": "2026-07-24", "close": 187.13, "volume": 662697.0}, {"date": "2026-07-27", "close": 191.18, "volume": 695776.0}, {"date": "2026-07-28", "close": 188.83, "volume": 965858.0}, {"date": "2026-07-29", "close": 186.02, "volume": 1042767.0}, {"date": "2026-07-30", "close": 176.68, "volume": 1854453.0}, {"date": "2026-07-31", "close": 174.06, "volume": 1711712.0}, {"date": "2026-08-03", "close": 171.58, "volume": 1371723.0}, {"date": "2026-08-04", "close": 173.6, "volume": 1142658.0}, {"date": "2026-08-05", "close": 178.91, "volume": 880132.0}, {"date": "2026-08-06", "close": 178.88, "volume": 710991.0}, {"date": "2026-08-07", "close": 177.71, "volume": 781320.0}], "refreshing": true}