{"ticker": "HHH", "overview": {"cik": "1981792", "ticker": "HHH", "name": "Howard Hughes Holdings Inc.", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "4", "date": "2026-09-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-110505", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-110504", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0001959173-26-007081", "price_sensitive": false}, {"form": "ARS", "date": "2026-08-20", "title": "Form ARS", "accession": "0001104659-26-099265", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-08-19", "title": "Proxy statement", "accession": "0001104659-26-098808", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006102", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-08-14", "title": "Form S-3ASR", "accession": "0001104659-26-097326", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-095930", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001968582-26-000819", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-11", "title": "FORM 8-K/A", "accession": "0001104659-26-094061", "price_sensitive": false}, {"form": "40-APP", "date": "2026-08-10", "title": "Form 40-APP", "accession": "0001140361-26-032051", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001628280-26-053324", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001628280-26-053303", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000909", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-084684", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "FORM 8-K", "accession": "0001104659-26-084655", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-07-15", "title": "FORM 8-K/A", "accession": "0001104659-26-083909", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-077390", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-077389", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-077387", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-077385", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-077384", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-077383", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-077380", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-077377", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 2, "buy_sum": 1667427.5000000002, "sell_n": 1, "sell_sum": 907595.429, "net": 759832.0710000002, "insiders": 3, "first_date": "2026-08-11", "last_date": "2026-09-23"}, "metrics": {"ticker": "HHH", "has_prices": true, "as_of": "2026-09-23", "last": 63.75, "prev_close": 66.09, "change": -2.3400000000000034, "change_pct": -0.03540626418520205, "session_volume": 576910.0, "vwap_5": 63.372499510246605, "vwap_20": 63.16322485681919, "vwap_60": 65.8649431389085, "vwap_250": 71.24029325579238, "high_52w": 89.85, "low_52w": 60.22, "avg_volume_20": 674505.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-110504", "src": "INSIDERS", "ticker": "HHH", "cik": "1981792", "company": "Howard Hughes Holdings Inc.", "company_raw": "Howard Hughes Holdings Inc.", "who": "Andrew D. Davis", "who_key": "Davis Andrew D.", "role": "Chief Operating Officer, HHC", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 64489.99999999999, "score": 41.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "An exec goes shopping: $64K of HHH", "source_url": "https://www.sec.gov/Archives/edgar/data/2061033/000110465926110504/0001104659-26-110504-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58487}, {"id": "0001104659-26-110505", "src": "INSIDERS", "ticker": "HHH", "cik": "1981792", "company": "Howard Hughes Holdings Inc.", "company_raw": "Howard Hughes Holdings Inc.", "who": "Marc Grandisson", "who_key": "GRANDISSON MARC", "role": "Executive Chairman, Vantage, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 1602937.5000000002, "score": 58.7, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "HHH lands a director's $1.6M", "source_url": "https://www.sec.gov/Archives/edgar/data/1981792/000110465926110505/0001104659-26-110505-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58487}, {"id": "0001104659-26-095930", "src": "INSIDERS", "ticker": "HHH", "cik": "1981792", "company": "Howard Hughes Holdings Inc.", "company_raw": "Howard Hughes Holdings Inc.", "who": "Mary Ann Tighe", "who_key": "Tighe Mary Ann", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 907595.429, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Board member offloads $908K of HHH", "source_url": "https://www.sec.gov/Archives/edgar/data/1981792/000110465926095930/0001104659-26-095930-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120407}, {"id": "13DG-0002100121-26-000909", "src": "13DG", "ticker": "HHH", "cik": "1981792", "company": "Howard Hughes Holdings Inc.", "company_raw": "Howard Hughes Holdings Inc.", "who": "Howard Hughes Holdings Inc.", "who_key": "Howard Hughes Holdings Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Howard Hughes Holdings Inc. moves to a 4.4% passive stake in HHH", "source_url": "https://www.sec.gov/Archives/edgar/data/1981792/0002100121-26-000909-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136247}, {"id": "0001140361-26-024482", "src": "INSIDERS", "ticker": "HHH", "cik": "1981792", "company": "Howard Hughes Holdings Inc.", "company_raw": "Howard Hughes Holdings Inc.", "who": "Pershing Square Capital Management, L.P.", "who_key": "Pershing Square Capital Management, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 999999994.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on HHH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2026053/000114036126024482/0001140361-26-024482-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218327}, {"id": "13DG-0001140361-26-024479", "src": "13DG", "ticker": "HHH", "cik": "1981792", "company": "Howard Hughes Holdings Inc.", "company_raw": "Howard Hughes Holdings Inc.", "who": "Howard Hughes Holdings Inc.", "who_key": "Howard Hughes Holdings Inc.", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "Howard Hughes Holdings Inc. moves to a 46.7% activist stake in HHH", "source_url": "https://www.sec.gov/Archives/edgar/data/1981792/0001140361-26-024479-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-04", "mins": 218327}, {"id": "13DG-0001140361-26-017890", "src": "13DG", "ticker": "HHH", "cik": "1981792", "company": "Howard Hughes Holdings Inc.", "company_raw": "Howard Hughes Holdings Inc.", "who": "Howard Hughes Holdings Inc.", "who_key": "Howard Hughes Holdings Inc.", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "Howard Hughes Holdings Inc. adjusts its stake in HHH (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1981792/0001140361-26-017890-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270167}, {"id": "13DG-0002100121-26-000386", "src": "13DG", "ticker": "HHH", "cik": "1981792", "company": "Howard Hughes Holdings Inc.", "company_raw": "Howard Hughes Holdings Inc.", "who": "Howard Hughes Holdings Inc.", "who_key": "Howard Hughes Holdings 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": "Real Estate Investment Trusts", "country": "United States", "headline": "Howard Hughes Holdings Inc. crosses 5% of HHH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1981792/0002100121-26-000386-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270167}, {"id": "0001140361-26-016490", "src": "INSIDERS", "ticker": "HHH", "cik": "1981792", "company": "Howard Hughes Holdings Inc.", "company_raw": "Howard Hughes Holdings Inc.", "who": "Pershing Square Capital Management, L.P.", "who_key": "Pershing Square Capital Management, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 44920866.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on HHH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2026053/000114036126016490/0001140361-26-016490-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281687}, {"id": "13DG-0000102909-26-001539", "src": "13DG", "ticker": "HHH", "cik": "1981792", "company": "Howard Hughes Holdings Inc.", "company_raw": "Howard Hughes Holdings Inc.", "who": "Howard Hughes Holdings Inc.", "who_key": "Howard Hughes Holdings Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Howard Hughes Holdings Inc. adjusts its stake in HHH (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1981792/0000102909-26-001539-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317687}, {"id": "0001140361-25-017782", "src": "INSIDERS", "ticker": "HHH", "cik": "1981792", "company": "Howard Hughes Holdings Inc.", "company_raw": "Howard Hughes Holdings Inc.", "who": "Pershing Square Capital Management, L.P.", "who_key": "Pershing Square Capital Management, L.P.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 900000000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on HHH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2026053/000114036125017782/0001140361-25-017782-index.htm", "trade_date": "2025-05-05", "timestamp": "2025-05-05", "mins": 787127}], "recent_buys": [{"id": "0001104659-26-110505", "src": "INSIDERS", "ticker": "HHH", "cik": "1981792", "company": "Howard Hughes Holdings Inc.", "company_raw": "Howard Hughes Holdings Inc.", "who": "Marc Grandisson", "who_key": "GRANDISSON MARC", "role": "Executive Chairman, Vantage, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 1602937.5000000002, "score": 58.7, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "HHH lands a director's $1.6M", "source_url": "https://www.sec.gov/Archives/edgar/data/1981792/000110465926110505/0001104659-26-110505-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58487}, {"id": "0001104659-26-110504", "src": "INSIDERS", "ticker": "HHH", "cik": "1981792", "company": "Howard Hughes Holdings Inc.", "company_raw": "Howard Hughes Holdings Inc.", "who": "Andrew D. Davis", "who_key": "Davis Andrew D.", "role": "Chief Operating Officer, HHC", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 64489.99999999999, "score": 41.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "An exec goes shopping: $64K of HHH", "source_url": "https://www.sec.gov/Archives/edgar/data/2061033/000110465926110504/0001104659-26-110504-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58487}], "institutional": [{"id": "13DG-0002100121-26-000909", "src": "13DG", "ticker": "HHH", "cik": "1981792", "company": "Howard Hughes Holdings Inc.", "company_raw": "Howard Hughes Holdings Inc.", "who": "Howard Hughes Holdings Inc.", "who_key": "Howard Hughes Holdings Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Howard Hughes Holdings Inc. moves to a 4.4% passive stake in HHH", "source_url": "https://www.sec.gov/Archives/edgar/data/1981792/0002100121-26-000909-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136247}, {"id": "13DG-0001140361-26-024479", "src": "13DG", "ticker": "HHH", "cik": "1981792", "company": "Howard Hughes Holdings Inc.", "company_raw": "Howard Hughes Holdings Inc.", "who": "Howard Hughes Holdings Inc.", "who_key": "Howard Hughes Holdings Inc.", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "Howard Hughes Holdings Inc. moves to a 46.7% activist stake in HHH", "source_url": "https://www.sec.gov/Archives/edgar/data/1981792/0001140361-26-024479-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-04", "mins": 218327}, {"id": "13DG-0001140361-26-017890", "src": "13DG", "ticker": "HHH", "cik": "1981792", "company": "Howard Hughes Holdings Inc.", "company_raw": "Howard Hughes Holdings Inc.", "who": "Howard Hughes Holdings Inc.", "who_key": "Howard Hughes Holdings Inc.", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "Howard Hughes Holdings Inc. adjusts its stake in HHH (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1981792/0001140361-26-017890-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270167}, {"id": "13DG-0002100121-26-000386", "src": "13DG", "ticker": "HHH", "cik": "1981792", "company": "Howard Hughes Holdings Inc.", "company_raw": "Howard Hughes Holdings Inc.", "who": "Howard Hughes Holdings Inc.", "who_key": "Howard Hughes Holdings 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": "Real Estate Investment Trusts", "country": "United States", "headline": "Howard Hughes Holdings Inc. crosses 5% of HHH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1981792/0002100121-26-000386-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270167}, {"id": "13DG-0000102909-26-001539", "src": "13DG", "ticker": "HHH", "cik": "1981792", "company": "Howard Hughes Holdings Inc.", "company_raw": "Howard Hughes Holdings Inc.", "who": "Howard Hughes Holdings Inc.", "who_key": "Howard Hughes Holdings Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Howard Hughes Holdings Inc. adjusts its stake in HHH (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1981792/0000102909-26-001539-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317687}], "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": "Howard Hughes Holdings Inc. Common Stock", "new_value": "Howard Hughes Holdings Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001981792", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001981792", "applied": 1, "detected_at": "2026-10-25T02:44:31.798120"}]}, "key_people": [{"who": "Marc Grandisson", "who_key": "GRANDISSON MARC", "role": "Executive Chairman, Vantage, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 1602937.5000000002, "sold": 0, "net": 1602937.5000000002, "trades": 1, "top_score": 58.7, "lean": "buying", "history": [{"action": "BUY", "amount": 1602937.5000000002, "date": "2026-09-23", "score": 58.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1981792/000110465926110505/0001104659-26-110505-index.htm"}], "latest": {"action": "BUY", "amount": 1602937.5000000002, "date": "2026-09-23", "score": 58.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1981792/000110465926110505/0001104659-26-110505-index.htm"}}, {"who": "Mary Ann Tighe", "who_key": "Tighe Mary Ann", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 907595.429, "net": -907595.429, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 907595.429, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1981792/000110465926095930/0001104659-26-095930-index.htm"}], "latest": {"action": "SELL", "amount": 907595.429, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1981792/000110465926095930/0001104659-26-095930-index.htm"}}, {"who": "Andrew D. Davis", "who_key": "Davis Andrew D.", "role": "Chief Operating Officer, HHC", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 64489.99999999999, "sold": 0, "net": 64489.99999999999, "trades": 1, "top_score": 41.0, "lean": "buying", "history": [{"action": "BUY", "amount": 64489.99999999999, "date": "2026-09-23", "score": 41.0, "source_url": "https://www.sec.gov/Archives/edgar/data/2061033/000110465926110504/0001104659-26-110504-index.htm"}], "latest": {"action": "BUY", "amount": 64489.99999999999, "date": "2026-09-23", "score": 41.0, "source_url": "https://www.sec.gov/Archives/edgar/data/2061033/000110465926110504/0001104659-26-110504-index.htm"}}], "activity": [{"date": "2026-08-11", "net": -907595.429}, {"date": "2026-09-23", "net": 1667427.5000000002}], "announcements": [{"form": "4", "date": "2026-09-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-110505", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-110504", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0001959173-26-007081", "price_sensitive": false}, {"form": "ARS", "date": "2026-08-20", "title": "Form ARS", "accession": "0001104659-26-099265", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-08-19", "title": "Proxy statement", "accession": "0001104659-26-098808", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006102", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-08-14", "title": "Form S-3ASR", "accession": "0001104659-26-097326", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-095930", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001968582-26-000819", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-11", "title": "FORM 8-K/A", "accession": "0001104659-26-094061", "price_sensitive": false}, {"form": "40-APP", "date": "2026-08-10", "title": "Form 40-APP", "accession": "0001140361-26-032051", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001628280-26-053324", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001628280-26-053303", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000909", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-084684", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "FORM 8-K", "accession": "0001104659-26-084655", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-07-15", "title": "FORM 8-K/A", "accession": "0001104659-26-083909", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-077390", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-077389", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-077387", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-077385", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-077384", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-077383", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-077380", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-077377", "price_sensitive": false}], "performance": {"ticker": "HHH", "has_prices": true, "summary": {"n": 2, "avg": 0.0, "win_rate": 0.0, "best": 0.0, "worst": 0.0, "as_of": "2026-09-23"}, "buys": [{"who": "GRANDISSON MARC", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Vantage, Director", "amount": 1602937.5000000002, "date": "2026-09-23", "score": 58.7, "ref_price": 63.75, "return": 0.0}, {"who": "Davis Andrew D.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer, HHC", "amount": 64489.99999999999, "date": "2026-09-23", "score": 41.0, "ref_price": 63.75, "return": 0.0}]}, "price_series": [{"date": "2016-09-23", "close": 110.959, "volume": 68739.0}, {"date": "2016-09-26", "close": 109.3947, "volume": 59304.0}, {"date": "2016-09-27", "close": 108.8669, "volume": 75414.0}, {"date": "2016-09-28", "close": 111.2277, "volume": 90709.0}, {"date": "2016-09-29", "close": 109.5387, "volume": 85331.0}, {"date": "2016-09-30", "close": 109.8842, "volume": 98797.0}, {"date": "2016-10-03", "close": 109.0109, "volume": 123576.0}, {"date": "2016-10-04", "close": 108.3391, "volume": 81703.0}, {"date": "2016-10-05", "close": 108.4447, "volume": 138877.0}, {"date": "2016-10-06", "close": 107.5617, "volume": 73156.0}, {"date": "2016-10-07", "close": 107.1395, "volume": 150377.0}, {"date": "2016-10-10", "close": 108.7901, "volume": 86473.0}, {"date": "2016-10-11", "close": 105.9399, "volume": 73073.0}, {"date": "2016-10-12", "close": 106.0166, "volume": 56525.0}, {"date": "2016-10-13", "close": 105.412, "volume": 73685.0}, {"date": "2016-10-14", "close": 103.9149, "volume": 102769.0}, {"date": "2016-10-17", "close": 103.4159, "volume": 79119.0}, {"date": "2016-10-18", "close": 103.0608, "volume": 113173.0}, {"date": "2016-10-19", "close": 104.2796, "volume": 126520.0}, {"date": "2016-10-20", "close": 103.4255, "volume": 82608.0}, {"date": "2016-10-21", "close": 103.9341, "volume": 85290.0}, {"date": "2016-10-24", "close": 105.7383, "volume": 104167.0}, {"date": "2016-10-25", "close": 104.9994, "volume": 136537.0}, {"date": "2016-10-26", "close": 103.723, "volume": 107992.0}, {"date": "2016-10-27", "close": 102.7441, "volume": 78976.0}, {"date": "2016-10-28", "close": 102.4754, "volume": 84254.0}, {"date": "2016-10-31", "close": 105.4024, "volume": 136205.0}, {"date": "2016-11-01", "close": 102.984, "volume": 264096.0}, {"date": "2016-11-02", "close": 100.3929, "volume": 141946.0}, {"date": "2016-11-03", "close": 100.0858, "volume": 75194.0}, {"date": "2016-11-04", "close": 100.604, "volume": 134378.0}, {"date": "2016-11-07", "close": 103.1568, "volume": 162267.0}, {"date": "2016-11-08", "close": 99.1357, "volume": 165927.0}, {"date": "2016-11-09", "close": 101.7748, "volume": 233139.0}, {"date": "2016-11-10", "close": 102.0915, "volume": 124742.0}, {"date": "2016-11-11", "close": 103.6174, "volume": 164418.0}, {"date": "2016-11-14", "close": 103.9245, "volume": 120890.0}, {"date": "2016-11-15", "close": 104.0781, "volume": 137075.0}, {"date": "2016-11-16", "close": 103.0704, "volume": 121477.0}, {"date": "2016-11-17", "close": 104.5099, "volume": 138797.0}, {"date": "2016-11-18", "close": 104.0589, "volume": 98986.0}, {"date": "2016-11-21", "close": 104.2508, "volume": 110612.0}, {"date": "2016-11-22", "close": 105.4888, "volume": 110466.0}, {"date": "2016-11-23", "close": 106.0262, "volume": 84323.0}, {"date": "2016-11-25", "close": 106.0454, "volume": 36809.0}, {"date": "2016-11-28", "close": 107.0051, "volume": 135099.0}, {"date": "2016-11-29", "close": 108.5406, "volume": 161180.0}, {"date": "2016-11-30", "close": 109.2124, "volume": 233141.0}, {"date": "2016-12-01", "close": 109.6827, "volume": 205949.0}, {"date": "2016-12-02", "close": 109.3947, "volume": 138499.0}, {"date": "2016-12-05", "close": 112.3506, "volume": 176465.0}, {"date": "2016-12-06", "close": 112.6673, "volume": 161052.0}, {"date": "2016-12-07", "close": 113.2527, "volume": 114621.0}, {"date": "2016-12-08", "close": 114.0492, "volume": 139524.0}, {"date": "2016-12-09", "close": 113.5598, "volume": 106484.0}, {"date": "2016-12-12", "close": 110.7479, "volume": 122703.0}, {"date": "2016-12-13", "close": 109.913, "volume": 137821.0}, {"date": "2016-12-14", "close": 109.3084, "volume": 248732.0}, {"date": "2016-12-15", "close": 110.1529, "volume": 164860.0}, {"date": "2016-12-16", "close": 111.2661, "volume": 223742.0}, {"date": "2016-12-19", "close": 111.2086, "volume": 75582.0}, {"date": "2016-12-20", "close": 110.4408, "volume": 89133.0}, {"date": "2016-12-21", "close": 109.9897, "volume": 120157.0}, {"date": "2016-12-22", "close": 109.6347, "volume": 131083.0}, {"date": "2016-12-23", "close": 110.2585, "volume": 96395.0}, {"date": "2016-12-27", "close": 110.6135, "volume": 109485.0}, {"date": "2016-12-28", "close": 109.9514, "volume": 116662.0}, {"date": "2016-12-29", "close": 110.1145, "volume": 93060.0}, {"date": "2016-12-30", "close": 109.5003, "volume": 94903.0}, {"date": "2017-01-03", "close": 106.0742, "volume": 327943.0}, {"date": "2017-01-04", "close": 109.1068, "volume": 409835.0}, {"date": "2017-01-05", "close": 108.2335, "volume": 175713.0}, {"date": "2017-01-06", "close": 106.7556, "volume": 154912.0}, {"date": "2017-01-09", "close": 104.8362, "volume": 177832.0}, {"date": "2017-01-10", "close": 105.5368, "volume": 141510.0}, {"date": "2017-01-11", "close": 103.6942, "volume": 128758.0}, {"date": "2017-01-12", "close": 102.8305, "volume": 254476.0}, {"date": "2017-01-13", "close": 103.8382, "volume": 75946.0}, {"date": "2017-01-17", "close": 102.2451, "volume": 87608.0}, {"date": "2017-01-18", "close": 102.0819, "volume": 133531.0}, {"date": "2017-01-19", "close": 101.3142, "volume": 127868.0}, {"date": "2017-01-20", "close": 101.6309, "volume": 174414.0}, {"date": "2017-01-23", "close": 101.0839, "volume": 197643.0}, {"date": "2017-01-24", "close": 102.3027, "volume": 147653.0}, {"date": "2017-01-25", "close": 103.6462, "volume": 180884.0}, {"date": "2017-01-26", "close": 104.318, "volume": 133175.0}, {"date": "2017-01-27", "close": 103.8573, "volume": 113189.0}, {"date": "2017-01-30", "close": 102.0435, "volume": 118583.0}, {"date": "2017-01-31", "close": 102.3123, "volume": 104663.0}, {"date": "2017-02-01", "close": 102.7633, "volume": 141273.0}, {"date": "2017-02-02", "close": 103.5502, "volume": 107858.0}, {"date": "2017-02-03", "close": 105.2777, "volume": 105276.0}, {"date": "2017-02-06", "close": 106.2182, "volume": 170807.0}, {"date": "2017-02-07", "close": 105.8535, "volume": 75338.0}, {"date": "2017-02-08", "close": 105.7863, "volume": 104049.0}, {"date": "2017-02-09", "close": 105.7575, "volume": 222473.0}, {"date": "2017-02-10", "close": 108.0416, "volume": 162210.0}, {"date": "2017-02-13", "close": 109.0493, "volume": 171730.0}, {"date": "2017-02-14", "close": 109.8458, "volume": 190664.0}, {"date": "2017-02-15", "close": 111.3237, "volume": 214349.0}, {"date": "2017-02-16", "close": 111.6596, "volume": 181720.0}, {"date": "2017-02-17", "close": 112.3602, "volume": 152800.0}, {"date": "2017-02-21", "close": 111.698, "volume": 128000.0}, {"date": "2017-02-22", "close": 111.2086, "volume": 109024.0}, {"date": "2017-02-23", "close": 111.8611, "volume": 134894.0}, {"date": "2017-02-24", "close": 111.3333, "volume": 215858.0}, {"date": "2017-02-27", "close": 113.5406, "volume": 185475.0}, {"date": "2017-02-28", "close": 111.6788, "volume": 182721.0}, {"date": "2017-03-01", "close": 113.3966, "volume": 174708.0}, {"date": "2017-03-02", "close": 112.4465, "volume": 114550.0}, {"date": "2017-03-03", "close": 112.792, "volume": 99129.0}, {"date": "2017-03-06", "close": 112.2258, "volume": 121966.0}, {"date": "2017-03-07", "close": 111.6404, "volume": 85681.0}, {"date": "2017-03-08", "close": 111.1414, "volume": 164688.0}, {"date": "2017-03-09", "close": 110.7671, "volume": 139725.0}, {"date": "2017-03-10", "close": 111.5157, "volume": 169764.0}, {"date": "2017-03-13", "close": 112.1874, "volume": 122077.0}, {"date": "2017-03-14", "close": 110.6327, "volume": 96224.0}, {"date": "2017-03-15", "close": 111.9379, "volume": 264164.0}, {"date": "2017-03-16", "close": 113.1663, "volume": 175343.0}, {"date": "2017-03-17", "close": 114.2028, "volume": 319847.0}, {"date": "2017-03-20", "close": 113.6366, "volume": 123822.0}, {"date": "2017-03-21", "close": 113.3774, "volume": 156506.0}, {"date": "2017-03-22", "close": 109.9706, "volume": 192816.0}, {"date": "2017-03-23", "close": 110.3832, "volume": 153952.0}, {"date": "2017-03-24", "close": 110.46, "volume": 103859.0}, {"date": "2017-03-27", "close": 109.6635, "volume": 110270.0}, {"date": "2017-03-28", "close": 110.9206, "volume": 156411.0}, {"date": "2017-03-29", "close": 110.8823, "volume": 106052.0}, {"date": "2017-03-30", "close": 111.2853, "volume": 137193.0}, {"date": "2017-03-31", "close": 112.5233, "volume": 163333.0}, {"date": "2017-04-03", "close": 110.9302, "volume": 180786.0}, {"date": "2017-04-04", "close": 110.5944, "volume": 145448.0}, {"date": "2017-04-05", "close": 111.5252, "volume": 197242.0}, {"date": "2017-04-06", "close": 112.6865, "volume": 69173.0}, {"date": "2017-04-07", "close": 114.0396, "volume": 297163.0}, {"date": "2017-04-10", "close": 115.3352, "volume": 231229.0}, {"date": "2017-04-11", "close": 114.7498, "volume": 274357.0}, {"date": "2017-04-12", "close": 114.0396, "volume": 232971.0}, {"date": "2017-04-13", "close": 114.5195, "volume": 143417.0}, {"date": "2017-04-17", "close": 117.197, "volume": 190699.0}, {"date": "2017-04-18", "close": 117.0818, "volume": 154545.0}, {"date": "2017-04-19", "close": 119.0012, "volume": 250260.0}, {"date": "2017-04-20", "close": 119.8457, "volume": 167873.0}, {"date": "2017-04-21", "close": 118.7517, "volume": 121682.0}, {"date": "2017-04-24", "close": 117.3506, "volume": 146226.0}, {"date": "2017-04-25", "close": 118.0127, "volume": 123857.0}, {"date": "2017-04-26", "close": 118.1567, "volume": 146926.0}, {"date": "2017-04-27", "close": 118.7613, "volume": 93715.0}, {"date": "2017-04-28", "close": 118.1471, "volume": 141035.0}, {"date": "2017-05-01", "close": 118.7421, "volume": 128457.0}, {"date": "2017-05-02", "close": 118.7997, "volume": 159249.0}, {"date": "2017-05-03", "close": 119.6058, "volume": 230085.0}, {"date": "2017-05-04", "close": 116.6404, "volume": 279419.0}, {"date": "2017-05-05", "close": 117.197, "volume": 194869.0}, {"date": "2017-05-08", "close": 121.5924, "volume": 2057657.0}, {"date": "2017-05-09", "close": 122.8496, "volume": 481112.0}, {"date": "2017-05-10", "close": 121.8899, "volume": 235560.0}, {"date": "2017-05-11", "close": 121.2085, "volume": 268937.0}, {"date": "2017-05-12", "close": 123.982, "volume": 273258.0}, {"date": "2017-05-15", "close": 124.7593, "volume": 206218.0}, {"date": "2017-05-16", "close": 123.5213, "volume": 221291.0}, {"date": "2017-05-17", "close": 123.5789, "volume": 252111.0}, {"date": "2017-05-18", "close": 123.7613, "volume": 237551.0}, {"date": "2017-05-19", "close": 124.4714, "volume": 301622.0}, {"date": "2017-05-22", "close": 122.84, "volume": 275213.0}, {"date": "2017-05-23", "close": 121.1125, "volume": 290046.0}, {"date": "2017-05-24", "close": 122.8304, "volume": 210390.0}, {"date": "2017-05-25", "close": 122.4369, "volume": 175152.0}, {"date": "2017-05-26", "close": 122.8016, "volume": 219892.0}, {"date": "2017-05-30", "close": 122.1298, "volume": 96702.0}, {"date": "2017-05-31", "close": 122.9935, "volume": 195719.0}, {"date": "2017-06-01", "close": 122.6096, "volume": 214701.0}, {"date": "2017-06-02", "close": 122.3025, "volume": 103264.0}, {"date": "2017-06-05", "close": 121.1701, "volume": 145883.0}, {"date": "2017-06-06", "close": 121.4484, "volume": 119300.0}, {"date": "2017-06-07", "close": 120.5751, "volume": 114754.0}, {"date": "2017-06-08", "close": 120.815, "volume": 109089.0}, {"date": "2017-06-09", "close": 120.8726, "volume": 253014.0}, {"date": "2017-06-12", "close": 120.9686, "volume": 109628.0}, {"date": "2017-06-13", "close": 120.5367, "volume": 192257.0}, {"date": "2017-06-14", "close": 119.7594, "volume": 125321.0}, {"date": "2017-06-15", "close": 119.6154, "volume": 127070.0}, {"date": "2017-06-16", "close": 120.4215, "volume": 242369.0}, {"date": "2017-06-19", "close": 120.4695, "volume": 198652.0}, {"date": "2017-06-20", "close": 118.9628, "volume": 117877.0}, {"date": "2017-06-21", "close": 118.5598, "volume": 153296.0}, {"date": "2017-06-22", "close": 117.7728, "volume": 159339.0}, {"date": "2017-06-23", "close": 118.2814, "volume": 274431.0}, {"date": "2017-06-26", "close": 116.4772, "volume": 253751.0}, {"date": "2017-06-27", "close": 115.4216, "volume": 181922.0}, {"date": "2017-06-28", "close": 117.245, "volume": 202087.0}, {"date": "2017-06-29", "close": 116.3621, "volume": 89275.0}, {"date": "2017-06-30", "close": 117.888, "volume": 128594.0}, {"date": "2017-07-03", "close": 117.888, "volume": 109465.0}, {"date": "2017-07-05", "close": 116.2277, "volume": 148327.0}, {"date": "2017-07-06", "close": 114.7114, "volume": 221385.0}, {"date": "2017-07-07", "close": 115.2296, "volume": 214068.0}, {"date": "2017-07-10", "close": 113.0224, "volume": 163014.0}, {"date": "2017-07-11", "close": 113.8381, "volume": 216047.0}, {"date": "2017-07-12", "close": 115.1337, "volume": 233684.0}, {"date": "2017-07-13", "close": 116.0742, "volume": 164397.0}, {"date": "2017-07-14", "close": 116.007, "volume": 91554.0}, {"date": "2017-07-17", "close": 116.6404, "volume": 175522.0}, {"date": "2017-07-18", "close": 116.5348, "volume": 231855.0}, {"date": "2017-07-19", "close": 117.792, "volume": 164364.0}, {"date": "2017-07-20", "close": 119.0588, "volume": 258380.0}, {"date": "2017-07-21", "close": 118.934, "volume": 151636.0}, {"date": "2017-07-24", "close": 120.6135, "volume": 182953.0}, {"date": "2017-07-25", "close": 121.6595, "volume": 189926.0}, {"date": "2017-07-26", "close": 120.9302, "volume": 165065.0}, {"date": "2017-07-27", "close": 120.2104, "volume": 181894.0}, {"date": "2017-07-28", "close": 120.3256, "volume": 220532.0}, {"date": "2017-07-31", "close": 120.7382, "volume": 170157.0}, {"date": "2017-08-01", "close": 120.8342, "volume": 90829.0}, {"date": "2017-08-02", "close": 120.9302, "volume": 106252.0}, {"date": "2017-08-03", "close": 121.007, "volume": 89882.0}, {"date": "2017-08-04", "close": 120.3544, "volume": 99226.0}, {"date": "2017-08-07", "close": 120.6999, "volume": 185765.0}, {"date": "2017-08-08", "close": 118.1087, "volume": 149974.0}, {"date": "2017-08-09", "close": 116.7747, "volume": 186550.0}, {"date": "2017-08-10", "close": 115.9782, "volume": 276436.0}, {"date": "2017-08-11", "close": 115.1625, "volume": 158538.0}, {"date": "2017-08-14", "close": 114.9033, "volume": 209195.0}, {"date": "2017-08-15", "close": 115.2776, "volume": 139112.0}, {"date": "2017-08-16", "close": 115.0761, "volume": 70606.0}, {"date": "2017-08-17", "close": 113.6558, "volume": 155588.0}, {"date": "2017-08-18", "close": 113.1855, "volume": 141251.0}, {"date": "2017-08-21", "close": 113.1471, "volume": 121581.0}, {"date": "2017-08-22", "close": 112.7632, "volume": 155506.0}, {"date": "2017-08-23", "close": 112.7441, "volume": 181732.0}, {"date": "2017-08-24", "close": 112.3986, "volume": 143456.0}, {"date": "2017-08-25", "close": 112.3122, "volume": 137974.0}, {"date": "2017-08-28", "close": 111.3525, "volume": 287354.0}, {"date": "2017-08-29", "close": 111.1414, "volume": 205575.0}, {"date": "2017-08-30", "close": 112.3698, "volume": 171337.0}, {"date": "2017-08-31", "close": 112.6193, "volume": 191277.0}, {"date": "2017-09-01", "close": 112.1203, "volume": 117376.0}, {"date": "2017-09-05", "close": 109.8554, "volume": 228010.0}, {"date": "2017-09-06", "close": 110.3448, "volume": 122002.0}, {"date": "2017-09-07", "close": 110.9494, "volume": 159095.0}, {"date": "2017-09-08", "close": 110.556, "volume": 142314.0}, {"date": "2017-09-11", "close": 112.0723, "volume": 166078.0}, {"date": "2017-09-12", "close": 113.0032, "volume": 340593.0}, {"date": "2017-09-13", "close": 113.0895, "volume": 189592.0}, {"date": "2017-09-14", "close": 112.8304, "volume": 163869.0}, {"date": "2017-09-15", "close": 113.2431, "volume": 228120.0}, {"date": "2017-09-18", "close": 113.1759, "volume": 301680.0}, {"date": "2017-09-19", "close": 110.7191, "volume": 132816.0}, {"date": "2017-09-20", "close": 110.6135, "volume": 178812.0}, {"date": "2017-09-21", "close": 110.959, "volume": 94363.0}, {"date": "2017-09-22", "close": 111.1318, "volume": 113078.0}, {"date": "2017-09-25", "close": 112.4561, "volume": 249769.0}, {"date": "2017-09-26", "close": 112.8688, "volume": 150257.0}, {"date": "2017-09-27", "close": 112.2546, "volume": 115895.0}, {"date": "2017-09-28", "close": 112.7057, "volume": 113278.0}, {"date": "2017-09-29", "close": 113.1759, "volume": 292379.0}, {"date": "2017-10-02", "close": 112.2066, "volume": 273252.0}, {"date": "2017-10-03", "close": 112.293, "volume": 252357.0}, {"date": "2017-10-04", "close": 114.174, "volume": 222240.0}, {"date": "2017-10-05", "close": 114.1932, "volume": 339343.0}, {"date": "2017-10-06", "close": 113.627, "volume": 107897.0}, {"date": "2017-10-09", "close": 113.1951, "volume": 83432.0}, {"date": "2017-10-10", "close": 114.5867, "volume": 237867.0}, {"date": "2017-10-11", "close": 116.7172, "volume": 211937.0}, {"date": "2017-10-12", "close": 118.7613, "volume": 225767.0}, {"date": "2017-10-13", "close": 117.4945, "volume": 217126.0}, {"date": "2017-10-16", "close": 118.1087, "volume": 249894.0}, {"date": "2017-10-17", "close": 118.1375, "volume": 127761.0}, {"date": "2017-10-18", "close": 118.934, "volume": 160950.0}, {"date": "2017-10-19", "close": 120.2296, "volume": 158545.0}, {"date": "2017-10-20", "close": 119.9993, "volume": 276953.0}, {"date": "2017-10-23", "close": 120.8726, "volume": 207613.0}, {"date": "2017-10-24", "close": 122.9263, "volume": 270324.0}, {"date": "2017-10-25", "close": 121.7171, "volume": 271840.0}, {"date": "2017-10-26", "close": 121.9283, "volume": 193648.0}, {"date": "2017-10-27", "close": 122.5329, "volume": 172505.0}, {"date": "2017-10-30", "close": 121.8323, "volume": 200517.0}, {"date": "2017-10-31", "close": 122.4849, "volume": 212787.0}, {"date": "2017-11-01", "close": 121.4484, "volume": 166474.0}, {"date": "2017-11-02", "close": 120.6615, "volume": 252583.0}, {"date": "2017-11-03", "close": 121.4004, "volume": 123668.0}, {"date": "2017-11-06", "close": 122.6576, "volume": 174286.0}, {"date": "2017-11-07", "close": 118.4446, "volume": 336915.0}, {"date": "2017-11-08", "close": 116.0742, "volume": 363114.0}, {"date": "2017-11-09", "close": 115.8438, "volume": 211341.0}, {"date": "2017-11-10", "close": 116.1413, "volume": 321826.0}, {"date": "2017-11-13", "close": 116.458, "volume": 134981.0}, {"date": "2017-11-14", "close": 116.3525, "volume": 108114.0}, {"date": "2017-11-15", "close": 117.1202, "volume": 215045.0}, {"date": "2017-11-16", "close": 118.2431, "volume": 149456.0}, {"date": "2017-11-17", "close": 118.5694, "volume": 137437.0}, {"date": "2017-11-20", "close": 119.6442, "volume": 163432.0}, {"date": "2017-11-21", "close": 121.4196, "volume": 169212.0}, {"date": "2017-11-22", "close": 121.7267, "volume": 306767.0}, {"date": "2017-11-24", "close": 121.2085, "volume": 65929.0}, {"date": "2017-11-27", "close": 119.4235, "volume": 214167.0}, {"date": "2017-11-28", "close": 118.3582, "volume": 95263.0}, {"date": "2017-11-29", "close": 119.0972, "volume": 104224.0}, {"date": "2017-11-30", "close": 119.0012, "volume": 145415.0}, {"date": "2017-12-01", "close": 119.1548, "volume": 103366.0}, {"date": "2017-12-04", "close": 120.8534, "volume": 240918.0}, {"date": "2017-12-05", "close": 120.3448, "volume": 216597.0}, {"date": "2017-12-06", "close": 119.9897, "volume": 152286.0}, {"date": "2017-12-07", "close": 121.1125, "volume": 159025.0}, {"date": "2017-12-08", "close": 121.5828, "volume": 169834.0}, {"date": "2017-12-11", "close": 122.3025, "volume": 192145.0}, {"date": "2017-12-12", "close": 122.8112, "volume": 274016.0}, {"date": "2017-12-13", "close": 123.387, "volume": 141579.0}, {"date": "2017-12-14", "close": 122.2066, "volume": 97752.0}, {"date": "2017-12-15", "close": 123.7133, "volume": 211096.0}, {"date": "2017-12-18", "close": 124.4234, "volume": 246179.0}, {"date": "2017-12-19", "close": 123.0511, "volume": 238096.0}, {"date": "2017-12-20", "close": 123.0415, "volume": 95252.0}, {"date": "2017-12-21", "close": 123.5789, "volume": 114002.0}, {"date": "2017-12-22", "close": 124.4043, "volume": 110906.0}, {"date": "2017-12-26", "close": 126.4772, "volume": 189531.0}, {"date": "2017-12-27", "close": 125.6806, "volume": 112873.0}, {"date": "2017-12-28", "close": 126.3044, "volume": 96844.0}, {"date": "2017-12-29", "close": 125.9781, "volume": 89692.0}, {"date": "2018-01-02", "close": 127.4848, "volume": 178055.0}, {"date": "2018-01-03", "close": 122.2258, "volume": 1085392.0}, {"date": "2018-01-04", "close": 122.9743, "volume": 592246.0}, {"date": "2018-01-05", "close": 122.6864, "volume": 373017.0}, {"date": "2018-01-08", "close": 122.4753, "volume": 383659.0}, {"date": "2018-01-09", "close": 121.7939, "volume": 195112.0}, {"date": "2018-01-10", "close": 120.815, "volume": 260216.0}, {"date": "2018-01-11", "close": 121.3524, "volume": 268406.0}, {"date": "2018-01-12", "close": 121.9379, "volume": 156869.0}, {"date": "2018-01-16", "close": 120.863, "volume": 349390.0}, {"date": "2018-01-17", "close": 122.3121, "volume": 247707.0}, {"date": "2018-01-18", "close": 121.8899, "volume": 224033.0}, {"date": "2018-01-19", "close": 122.5041, "volume": 169555.0}, {"date": "2018-01-22", "close": 122.101, "volume": 258691.0}, {"date": "2018-01-23", "close": 123.0415, "volume": 162699.0}, {"date": "2018-01-24", "close": 122.8592, "volume": 155652.0}, {"date": "2018-01-25", "close": 122.7536, "volume": 341640.0}, {"date": "2018-01-26", "close": 123.5117, "volume": 112632.0}, {"date": "2018-01-29", "close": 122.1298, "volume": 162475.0}, {"date": "2018-01-30", "close": 120.5751, "volume": 215858.0}, {"date": "2018-01-31", "close": 120.8822, "volume": 237504.0}, {"date": "2018-02-01", "close": 121.2277, "volume": 235265.0}, {"date": "2018-02-02", "close": 119.6538, "volume": 246094.0}, {"date": "2018-02-05", "close": 115.1721, "volume": 353400.0}, {"date": "2018-02-06", "close": 116.5252, "volume": 268086.0}, {"date": "2018-02-07", "close": 116.3717, "volume": 178417.0}, {"date": "2018-02-08", "close": 114.3659, "volume": 535115.0}, {"date": "2018-02-09", "close": 114.5003, "volume": 481086.0}, {"date": "2018-02-12", "close": 114.1548, "volume": 235153.0}, {"date": "2018-02-13", "close": 115.4792, "volume": 227210.0}, {"date": "2018-02-14", "close": 117.4369, "volume": 234545.0}, {"date": "2018-02-15", "close": 116.6404, "volume": 198781.0}, {"date": "2018-02-16", "close": 116.8611, "volume": 303675.0}, {"date": "2018-02-20", "close": 117.2642, "volume": 184905.0}, {"date": "2018-02-21", "close": 116.2277, "volume": 200192.0}, {"date": "2018-02-22", "close": 116.103, "volume": 219528.0}, {"date": "2018-02-23", "close": 116.7747, "volume": 245168.0}, {"date": "2018-02-26", "close": 117.5713, "volume": 480019.0}, {"date": "2018-02-27", "close": 123.0127, "volume": 921566.0}, {"date": "2018-02-28", "close": 123.0223, "volume": 678949.0}, {"date": "2018-03-01", "close": 123.7709, "volume": 637499.0}, {"date": "2018-03-02", "close": 124.2507, "volume": 452131.0}, {"date": "2018-03-05", "close": 126.4484, "volume": 472193.0}, {"date": "2018-03-06", "close": 127.3505, "volume": 488943.0}, {"date": "2018-03-07", "close": 129.2315, "volume": 482644.0}, {"date": "2018-03-08", "close": 130.4023, "volume": 357485.0}, {"date": "2018-03-09", "close": 131.2276, "volume": 375218.0}, {"date": "2018-03-12", "close": 132.3888, "volume": 234405.0}, {"date": "2018-03-13", "close": 131.8898, "volume": 465708.0}, {"date": "2018-03-14", "close": 130.5654, "volume": 502176.0}, {"date": "2018-03-15", "close": 131.0357, "volume": 280694.0}, {"date": "2018-03-16", "close": 132.3793, "volume": 361391.0}, {"date": "2018-03-19", "close": 131.5155, "volume": 215645.0}, {"date": "2018-03-20", "close": 131.3524, "volume": 296979.0}, {"date": "2018-03-21", "close": 131.6019, "volume": 250674.0}, {"date": "2018-03-22", "close": 131.0261, "volume": 420561.0}, {"date": "2018-03-23", "close": 128.8956, "volume": 171448.0}, {"date": "2018-03-26", "close": 130.7958, "volume": 180505.0}, {"date": "2018-03-27", "close": 130.7382, "volume": 234971.0}, {"date": "2018-03-28", "close": 130.8438, "volume": 320332.0}, {"date": "2018-03-29", "close": 133.5213, "volume": 254093.0}, {"date": "2018-04-02", "close": 131.8994, "volume": 182956.0}, {"date": "2018-04-03", "close": 131.909, "volume": 280273.0}, {"date": "2018-04-04", "close": 134.1547, "volume": 244007.0}, {"date": "2018-04-05", "close": 133.3677, "volume": 258796.0}, {"date": "2018-04-06", "close": 131.0933, "volume": 248583.0}, {"date": "2018-04-09", "close": 129.8841, "volume": 271413.0}, {"date": "2018-04-10", "close": 129.6633, "volume": 231280.0}, {"date": "2018-04-11", "close": 130.0376, "volume": 138514.0}, {"date": "2018-04-12", "close": 130.9109, "volume": 124844.0}, {"date": "2018-04-13", "close": 130.9013, "volume": 162667.0}, {"date": "2018-04-16", "close": 131.8514, "volume": 154040.0}, {"date": "2018-04-17", "close": 132.9167, "volume": 231537.0}, {"date": "2018-04-18", "close": 132.2545, "volume": 285263.0}, {"date": "2018-04-19", "close": 132.0913, "volume": 114378.0}, {"date": "2018-04-20", "close": 131.2276, "volume": 158330.0}, {"date": "2018-04-23", "close": 131.0837, "volume": 197832.0}, {"date": "2018-04-24", "close": 129.5482, "volume": 195172.0}, {"date": "2018-04-25", "close": 128.7132, "volume": 154581.0}, {"date": "2018-04-26", "close": 128.8764, "volume": 162631.0}, {"date": "2018-04-27", "close": 129.625, "volume": 132903.0}, {"date": "2018-04-30", "close": 129.8457, "volume": 117708.0}, {"date": "2018-05-01", "close": 131.6787, "volume": 593587.0}, {"date": "2018-05-02", "close": 124.3947, "volume": 637008.0}, {"date": "2018-05-03", "close": 125.2488, "volume": 315844.0}, {"date": "2018-05-04", "close": 126.1797, "volume": 297128.0}, {"date": "2018-05-07", "close": 126.8227, "volume": 206332.0}, {"date": "2018-05-08", "close": 127.5904, "volume": 261324.0}, {"date": "2018-05-09", "close": 127.101, "volume": 164714.0}, {"date": "2018-05-10", "close": 127.1298, "volume": 121894.0}, {"date": "2018-05-11", "close": 127.1394, "volume": 123155.0}, {"date": "2018-05-14", "close": 126.362, "volume": 121105.0}, {"date": "2018-05-15", "close": 124.5386, "volume": 343803.0}, {"date": "2018-05-16", "close": 124.0396, "volume": 292260.0}, {"date": "2018-05-17", "close": 124.3563, "volume": 150631.0}, {"date": "2018-05-18", "close": 123.934, "volume": 130269.0}, {"date": "2018-05-21", "close": 124.2507, "volume": 213022.0}, {"date": "2018-05-22", "close": 125.815, "volume": 343871.0}, {"date": "2018-05-23", "close": 124.4234, "volume": 194017.0}, {"date": "2018-05-24", "close": 121.8899, "volume": 231935.0}, {"date": "2018-05-25", "close": 121.41, "volume": 133593.0}, {"date": "2018-05-29", "close": 120.5943, "volume": 245445.0}, {"date": "2018-05-30", "close": 121.1701, "volume": 244069.0}, {"date": "2018-05-31", "close": 121.1413, "volume": 304053.0}, {"date": "2018-06-01", "close": 125.7382, "volume": 252270.0}, {"date": "2018-06-04", "close": 127.4848, "volume": 365766.0}, {"date": "2018-06-05", "close": 128.3774, "volume": 321805.0}, {"date": "2018-06-06", "close": 129.2027, "volume": 239850.0}, {"date": "2018-06-07", "close": 130.2871, "volume": 137527.0}, {"date": "2018-06-08", "close": 130.7862, "volume": 128462.0}, {"date": "2018-06-11", "close": 131.4963, "volume": 262181.0}, {"date": "2018-06-12", "close": 132.1393, "volume": 261178.0}, {"date": "2018-06-13", "close": 129.7305, "volume": 114980.0}, {"date": "2018-06-14", "close": 130.0472, "volume": 161897.0}, {"date": "2018-06-15", "close": 128.0511, "volume": 163507.0}, {"date": "2018-06-18", "close": 129.1259, "volume": 172252.0}, {"date": "2018-06-19", "close": 130.8054, "volume": 261203.0}, {"date": "2018-06-20", "close": 131.6019, "volume": 174254.0}, {"date": "2018-06-21", "close": 128.4541, "volume": 181275.0}, {"date": "2018-06-22", "close": 127.6864, "volume": 492877.0}, {"date": "2018-06-25", "close": 127.1106, "volume": 255462.0}, {"date": "2018-06-26", "close": 128.2622, "volume": 289065.0}, {"date": "2018-06-27", "close": 126.8706, "volume": 228969.0}, {"date": "2018-06-28", "close": 126.1029, "volume": 274321.0}, {"date": "2018-06-29", "close": 127.1586, "volume": 195931.0}, {"date": "2018-07-02", "close": 131.0645, "volume": 260106.0}, {"date": "2018-07-03", "close": 131.314, "volume": 144872.0}, {"date": "2018-07-05", "close": 131.6019, "volume": 189335.0}, {"date": "2018-07-06", "close": 132.9167, "volume": 166222.0}, {"date": "2018-07-09", "close": 133.9339, "volume": 233297.0}, {"date": "2018-07-10", "close": 132.552, "volume": 302544.0}, {"date": "2018-07-11", "close": 134.0779, "volume": 233719.0}, {"date": "2018-07-12", "close": 135.2295, "volume": 265457.0}, {"date": "2018-07-13", "close": 136.2852, "volume": 214530.0}, {"date": "2018-07-16", "close": 135.8533, "volume": 235736.0}, {"date": "2018-07-17", "close": 136.5059, "volume": 390439.0}, {"date": "2018-07-18", "close": 135.575, "volume": 169187.0}, {"date": "2018-07-19", "close": 134.9992, "volume": 197570.0}, {"date": "2018-07-20", "close": 133.1086, "volume": 144194.0}, {"date": "2018-07-23", "close": 132.3409, "volume": 194705.0}, {"date": "2018-07-24", "close": 132.1489, "volume": 248225.0}, {"date": "2018-07-25", "close": 130.6614, "volume": 166118.0}, {"date": "2018-07-26", "close": 130.3927, "volume": 184218.0}, {"date": "2018-07-27", "close": 128.0415, "volume": 190759.0}, {"date": "2018-07-30", "close": 126.4868, "volume": 203459.0}, {"date": "2018-07-31", "close": 130.0856, "volume": 211837.0}, {"date": "2018-08-01", "close": 130.1432, "volume": 146230.0}, {"date": "2018-08-02", "close": 129.6154, "volume": 98704.0}, {"date": "2018-08-03", "close": 130.3063, "volume": 96993.0}, {"date": "2018-08-06", "close": 131.0453, "volume": 113365.0}, {"date": "2018-08-07", "close": 124.1355, "volume": 853086.0}, {"date": "2018-08-08", "close": 124.8169, "volume": 273502.0}, {"date": "2018-08-09", "close": 125.5271, "volume": 434656.0}, {"date": "2018-08-10", "close": 123.6941, "volume": 233102.0}, {"date": "2018-08-13", "close": 122.3601, "volume": 300551.0}, {"date": "2018-08-14", "close": 123.7517, "volume": 213486.0}, {"date": "2018-08-15", "close": 123.1567, "volume": 268349.0}, {"date": "2018-08-16", "close": 123.387, "volume": 212443.0}, {"date": "2018-08-17", "close": 123.5693, "volume": 140599.0}, {"date": "2018-08-20", "close": 123.5309, "volume": 207567.0}, {"date": "2018-08-21", "close": 123.982, "volume": 136134.0}, {"date": "2018-08-22", "close": 124.1643, "volume": 202809.0}, {"date": "2018-08-23", "close": 123.2046, "volume": 252332.0}, {"date": "2018-08-24", "close": 124.0204, "volume": 128807.0}, {"date": "2018-08-27", "close": 124.481, "volume": 176757.0}, {"date": "2018-08-28", "close": 125.3735, "volume": 187196.0}, {"date": "2018-08-29", "close": 125.5751, "volume": 137798.0}, {"date": "2018-08-30", "close": 124.4138, "volume": 173419.0}, {"date": "2018-08-31", "close": 125.1144, "volume": 194426.0}, {"date": "2018-09-04", "close": 124.8649, "volume": 270052.0}, {"date": "2018-09-05", "close": 124.8361, "volume": 170879.0}, {"date": "2018-09-06", "close": 123.4638, "volume": 160620.0}, {"date": "2018-09-07", "close": 121.9954, "volume": 235384.0}, {"date": "2018-09-10", "close": 121.7843, "volume": 197250.0}, {"date": "2018-09-11", "close": 121.007, "volume": 162963.0}, {"date": "2018-09-12", "close": 121.0933, "volume": 138246.0}, {"date": "2018-09-13", "close": 122.0626, "volume": 152035.0}, {"date": "2018-09-14", "close": 121.6212, "volume": 218326.0}, {"date": "2018-09-17", "close": 120.4599, "volume": 165247.0}, {"date": "2018-09-18", "close": 119.6634, "volume": 188951.0}, {"date": "2018-09-19", "close": 119.8649, "volume": 174533.0}, {"date": "2018-09-20", "close": 121.362, "volume": 273822.0}, {"date": "2018-09-21", "close": 121.5924, "volume": 240944.0}, {"date": "2018-09-24", "close": 120.1624, "volume": 210292.0}, {"date": "2018-09-25", "close": 119.529, "volume": 171938.0}, {"date": "2018-09-26", "close": 119.1356, "volume": 210300.0}, {"date": "2018-09-27", "close": 118.0703, "volume": 184374.0}, {"date": "2018-09-28", "close": 119.2123, "volume": 222179.0}, {"date": "2018-10-01", "close": 119.0204, "volume": 196871.0}, {"date": "2018-10-02", "close": 118.8956, "volume": 140022.0}, {"date": "2018-10-03", "close": 118.3582, "volume": 234440.0}, {"date": "2018-10-04", "close": 116.5156, "volume": 211764.0}, {"date": "2018-10-05", "close": 114.5291, "volume": 137520.0}, {"date": "2018-10-08", "close": 114.5291, "volume": 376055.0}, {"date": "2018-10-09", "close": 114.222, "volume": 129646.0}, {"date": "2018-10-10", "close": 110.7575, "volume": 223229.0}, {"date": "2018-10-11", "close": 109.8842, "volume": 247132.0}, {"date": "2018-10-12", "close": 109.9706, "volume": 214069.0}, {"date": "2018-10-15", "close": 110.9015, "volume": 147550.0}, {"date": "2018-10-16", "close": 113.9629, "volume": 169188.0}, {"date": "2018-10-17", "close": 112.0435, "volume": 201363.0}, {"date": "2018-10-18", "close": 108.7709, "volume": 128838.0}, {"date": "2018-10-19", "close": 108.7709, "volume": 108320.0}, {"date": "2018-10-22", "close": 105.5944, "volume": 239374.0}, {"date": "2018-10-23", "close": 105.3257, "volume": 304778.0}, {"date": "2018-10-24", "close": 103.3487, "volume": 206438.0}, {"date": "2018-10-25", "close": 106.9092, "volume": 345300.0}, {"date": "2018-10-26", "close": 103.7518, "volume": 137435.0}, {"date": "2018-10-29", "close": 101.8324, "volume": 254926.0}, {"date": "2018-10-30", "close": 104.2604, "volume": 142508.0}, {"date": "2018-10-31", "close": 107.0243, "volume": 176429.0}, {"date": "2018-11-01", "close": 109.5675, "volume": 162591.0}, {"date": "2018-11-02", "close": 108.7805, "volume": 133086.0}, {"date": "2018-11-05", "close": 108.4159, "volume": 176274.0}, {"date": "2018-11-06", "close": 110.3448, "volume": 238940.0}, {"date": "2018-11-07", "close": 109.5003, "volume": 145050.0}, {"date": "2018-11-08", "close": 109.126, "volume": 129559.0}, {"date": "2018-11-09", "close": 106.3333, "volume": 253127.0}, {"date": "2018-11-12", "close": 105.0666, "volume": 240500.0}, {"date": "2018-11-13", "close": 104.6059, "volume": 336806.0}, {"date": "2018-11-14", "close": 104.913, "volume": 376258.0}, {"date": "2018-11-15", "close": 104.8554, "volume": 274393.0}, {"date": "2018-11-16", "close": 105.4984, "volume": 281512.0}, {"date": "2018-11-19", "close": 105.2681, "volume": 208471.0}, {"date": "2018-11-20", "close": 103.2911, "volume": 165267.0}, {"date": "2018-11-21", "close": 104.0397, "volume": 137828.0}, {"date": "2018-11-23", "close": 102.8209, "volume": 83189.0}, {"date": "2018-11-26", "close": 104.7403, "volume": 330954.0}, {"date": "2018-11-27", "close": 105.0282, "volume": 244562.0}, {"date": "2018-11-28", "close": 106.5253, "volume": 211969.0}, {"date": "2018-11-29", "close": 106.151, "volume": 173200.0}, {"date": "2018-11-30", "close": 106.295, "volume": 180835.0}, {"date": "2018-12-03", "close": 107.6865, "volume": 283505.0}, {"date": "2018-12-04", "close": 102.9169, "volume": 199269.0}, {"date": "2018-12-06", "close": 104.865, "volume": 244266.0}, {"date": "2018-12-07", "close": 103.0608, "volume": 196045.0}, {"date": "2018-12-10", "close": 100.6232, "volume": 148348.0}, {"date": "2018-12-11", "close": 100.105, "volume": 175494.0}, {"date": "2018-12-12", "close": 100.9975, "volume": 185930.0}, {"date": "2018-12-13", "close": 100.8247, "volume": 143220.0}, {"date": "2018-12-14", "close": 97.9265, "volume": 186034.0}, {"date": "2018-12-17", "close": 92.4371, "volume": 425497.0}, {"date": "2018-12-18", "close": 92.6962, "volume": 328599.0}, {"date": "2018-12-19", "close": 91.7077, "volume": 375958.0}, {"date": "2018-12-20", "close": 89.1837, "volume": 341560.0}, {"date": "2018-12-21", "close": 88.4448, "volume": 443473.0}, {"date": "2018-12-24", "close": 86.2279, "volume": 156544.0}, {"date": "2018-12-26", "close": 90.8632, "volume": 242988.0}, {"date": "2018-12-27", "close": 90.5753, "volume": 287593.0}, {"date": "2018-12-28", "close": 91.8996, "volume": 248561.0}, {"date": "2018-12-31", "close": 93.6847, "volume": 324495.0}, {"date": "2019-01-02", "close": 92.725, "volume": 241018.0}, {"date": "2019-01-03", "close": 92.6098, "volume": 189090.0}, {"date": "2019-01-04", "close": 95.5657, "volume": 244128.0}, {"date": "2019-01-07", "close": 97.7154, "volume": 214153.0}, {"date": "2019-01-08", "close": 100.1146, "volume": 170302.0}, {"date": "2019-01-09", "close": 100.7863, "volume": 131335.0}, {"date": "2019-01-10", "close": 100.4792, "volume": 278911.0}, {"date": "2019-01-11", "close": 100.4697, "volume": 229228.0}, {"date": "2019-01-14", "close": 98.224, "volume": 185315.0}, {"date": "2019-01-15", "close": 98.2816, "volume": 175402.0}, {"date": "2019-01-16", "close": 100.6424, "volume": 208084.0}, {"date": "2019-01-17", "close": 100.8631, "volume": 228285.0}, {"date": "2019-01-18", "close": 102.4562, "volume": 110659.0}, {"date": "2019-01-22", "close": 100.9975, "volume": 198710.0}, {"date": "2019-01-23", "close": 100.0858, "volume": 116765.0}, {"date": "2019-01-24", "close": 100.8055, "volume": 129091.0}, {"date": "2019-01-25", "close": 102.485, "volume": 92894.0}, {"date": "2019-01-28", "close": 102.6385, "volume": 122322.0}, {"date": "2019-01-29", "close": 103.7518, "volume": 98082.0}, {"date": "2019-01-30", "close": 104.0781, "volume": 104600.0}, {"date": "2019-01-31", "close": 106.5637, "volume": 168110.0}, {"date": "2019-02-01", "close": 106.0934, "volume": 157297.0}, {"date": "2019-02-04", "close": 106.1606, "volume": 160981.0}, {"date": "2019-02-05", "close": 106.3525, "volume": 130736.0}, {"date": "2019-02-06", "close": 106.2758, "volume": 99018.0}, {"date": "2019-02-07", "close": 105.2201, "volume": 130127.0}, {"date": "2019-02-08", "close": 105.3161, "volume": 86038.0}, {"date": "2019-02-11", "close": 105.9591, "volume": 161190.0}, {"date": "2019-02-12", "close": 106.7076, "volume": 116937.0}, {"date": "2019-02-13", "close": 107.5713, "volume": 186065.0}, {"date": "2019-02-14", "close": 108.5214, "volume": 153619.0}, {"date": "2019-02-15", "close": 110.0281, "volume": 146855.0}, {"date": "2019-02-19", "close": 109.8266, "volume": 111266.0}, {"date": "2019-02-20", "close": 110.5176, "volume": 121899.0}, {"date": "2019-02-21", "close": 110.0761, "volume": 99377.0}, {"date": "2019-02-22", "close": 111.2853, "volume": 93922.0}, {"date": "2019-02-25", "close": 110.2968, "volume": 264617.0}, {"date": "2019-02-26", "close": 108.7805, "volume": 183870.0}, {"date": "2019-02-27", "close": 108.7134, "volume": 130125.0}, {"date": "2019-02-28", "close": 106.89, "volume": 295185.0}, {"date": "2019-03-01", "close": 108.3199, "volume": 268002.0}, {"date": "2019-03-04", "close": 108.9725, "volume": 254637.0}, {"date": "2019-03-05", "close": 107.1203, "volume": 240596.0}, {"date": "2019-03-06", "close": 105.2969, "volume": 174244.0}, {"date": "2019-03-07", "close": 104.222, "volume": 201181.0}, {"date": "2019-03-08", "close": 102.7249, "volume": 137730.0}, {"date": "2019-03-11", "close": 102.1683, "volume": 198414.0}, {"date": "2019-03-12", "close": 104.2604, "volume": 181879.0}, {"date": "2019-03-13", "close": 104.0589, "volume": 173934.0}, {"date": "2019-03-14", "close": 104.2604, "volume": 90803.0}, {"date": "2019-03-15", "close": 105.9015, "volume": 230977.0}, {"date": "2019-03-18", "close": 107.5042, "volume": 164814.0}, {"date": "2019-03-19", "close": 105.4696, "volume": 1683389.0}, {"date": "2019-03-20", "close": 104.3084, "volume": 242481.0}, {"date": "2019-03-21", "close": 106.5541, "volume": 156101.0}, {"date": "2019-03-22", "close": 103.4447, "volume": 156710.0}, {"date": "2019-03-25", "close": 103.3583, "volume": 111880.0}, {"date": "2019-03-26", "close": 104.0493, "volume": 118604.0}, {"date": "2019-03-27", "close": 104.3468, "volume": 122852.0}, {"date": "2019-03-28", "close": 105.4408, "volume": 170033.0}, {"date": "2019-03-29", "close": 105.5656, "volume": 142994.0}, {"date": "2019-04-01", "close": 105.7191, "volume": 227973.0}, {"date": "2019-04-02", "close": 105.6808, "volume": 156739.0}, {"date": "2019-04-03", "close": 106.1606, "volume": 134977.0}, {"date": "2019-04-04", "close": 106.7364, "volume": 83486.0}, {"date": "2019-04-05", "close": 108.4926, "volume": 131316.0}, {"date": "2019-04-08", "close": 108.1376, "volume": 69480.0}, {"date": "2019-04-09", "close": 106.6596, "volume": 97124.0}, {"date": "2019-04-10", "close": 107.6961, "volume": 107599.0}, {"date": "2019-04-11", "close": 107.4658, "volume": 91034.0}, {"date": "2019-04-12", "close": 107.9552, "volume": 91122.0}, {"date": "2019-04-15", "close": 108.5022, "volume": 140371.0}, {"date": "2019-04-16", "close": 107.437, "volume": 118610.0}, {"date": "2019-04-17", "close": 105.6424, "volume": 148633.0}, {"date": "2019-04-18", "close": 105.3641, "volume": 92295.0}, {"date": "2019-04-22", "close": 103.5119, "volume": 255277.0}, {"date": "2019-04-23", "close": 105.2681, "volume": 149819.0}, {"date": "2019-04-24", "close": 107.1107, "volume": 173863.0}, {"date": "2019-04-25", "close": 104.9418, "volume": 119703.0}, {"date": "2019-04-26", "close": 106.3333, "volume": 61852.0}, {"date": "2019-04-29", "close": 105.9303, "volume": 117172.0}, {"date": "2019-04-30", "close": 106.5253, "volume": 123199.0}, {"date": "2019-05-01", "close": 105.6424, "volume": 196447.0}, {"date": "2019-05-02", "close": 105.8823, "volume": 180000.0}, {"date": "2019-05-03", "close": 107.485, "volume": 191378.0}, {"date": "2019-05-06", "close": 107.5521, "volume": 139665.0}, {"date": "2019-05-07", "close": 99.7883, "volume": 354504.0}, {"date": "2019-05-08", "close": 100.7768, "volume": 246799.0}, {"date": "2019-05-09", "close": 103.3487, "volume": 161776.0}, {"date": "2019-05-10", "close": 103.5311, "volume": 99559.0}, {"date": "2019-05-13", "close": 102.6098, "volume": 221238.0}, {"date": "2019-05-14", "close": 102.4274, "volume": 150703.0}, {"date": "2019-05-15", "close": 103.9245, "volume": 137672.0}, {"date": "2019-05-16", "close": 106.0262, "volume": 224529.0}, {"date": "2019-05-17", "close": 104.3948, "volume": 125502.0}, {"date": "2019-05-20", "close": 101.5061, "volume": 108957.0}, {"date": "2019-05-21", "close": 102.9456, "volume": 186119.0}, {"date": "2019-05-22", "close": 103.3007, "volume": 102937.0}, {"date": "2019-05-23", "close": 102.3794, "volume": 176649.0}, {"date": "2019-05-24", "close": 103.2623, "volume": 66847.0}, {"date": "2019-05-28", "close": 102.3123, "volume": 129842.0}, {"date": "2019-05-29", "close": 100.2585, "volume": 198451.0}, {"date": "2019-05-30", "close": 99.913, "volume": 105787.0}, {"date": "2019-05-31", "close": 98.6942, "volume": 249437.0}, {"date": "2019-06-03", "close": 97.3219, "volume": 178684.0}, {"date": "2019-06-04", "close": 98.1472, "volume": 184617.0}, {"date": "2019-06-05", "close": 98.0512, "volume": 160521.0}, {"date": "2019-06-06", "close": 98.4639, "volume": 164513.0}, {"date": "2019-06-07", "close": 100.3929, "volume": 112701.0}, {"date": "2019-06-10", "close": 100.1721, "volume": 117390.0}, {"date": "2019-06-11", "close": 98.6942, "volume": 213029.0}, {"date": "2019-06-12", "close": 97.0916, "volume": 117470.0}, {"date": "2019-06-13", "close": 97.7345, "volume": 189092.0}, {"date": "2019-06-14", "close": 97.3411, "volume": 81113.0}, {"date": "2019-06-17", "close": 97.1587, "volume": 91790.0}, {"date": "2019-06-18", "close": 98.3296, "volume": 115262.0}, {"date": "2019-06-19", "close": 97.9169, "volume": 87685.0}, {"date": "2019-06-20", "close": 98.2912, "volume": 99503.0}, {"date": "2019-06-21", "close": 98.3487, "volume": 182065.0}, {"date": "2019-06-24", "close": 93.5023, "volume": 296364.0}, {"date": "2019-06-25", "close": 91.2471, "volume": 249443.0}, {"date": "2019-06-26", "close": 88.8574, "volume": 277585.0}, {"date": "2019-06-27", "close": 125.9589, "volume": 6375354.0}, {"date": "2019-06-28", "close": 118.8477, "volume": 1900411.0}, {"date": "2019-07-01", "close": 122.1394, "volume": 681808.0}, {"date": "2019-07-02", "close": 124.3947, "volume": 454725.0}, {"date": "2019-07-03", "close": 124.577, "volume": 362628.0}, {"date": "2019-07-05", "close": 124.8361, "volume": 302688.0}, {"date": "2019-07-08", "close": 123.8476, "volume": 271139.0}, {"date": "2019-07-09", "close": 123.3774, "volume": 202606.0}, {"date": "2019-07-10", "close": 124.5194, "volume": 318487.0}, {"date": "2019-07-11", "close": 124.4618, "volume": 237147.0}, {"date": "2019-07-12", "close": 124.3851, "volume": 202347.0}, {"date": "2019-07-15", "close": 124.3851, "volume": 230506.0}, {"date": "2019-07-16", "close": 124.7593, "volume": 179228.0}, {"date": "2019-07-17", "close": 124.7689, "volume": 222375.0}, {"date": "2019-07-18", "close": 125.1816, "volume": 178397.0}, {"date": "2019-07-19", "close": 125.0472, "volume": 250527.0}, {"date": "2019-07-22", "close": 125.2392, "volume": 142207.0}, {"date": "2019-07-23", "close": 125.4215, "volume": 240185.0}, {"date": "2019-07-24", "close": 126.5923, "volume": 223144.0}, {"date": "2019-07-25", "close": 126.4004, "volume": 139086.0}, {"date": "2019-07-26", "close": 127.0722, "volume": 141154.0}, {"date": "2019-07-29", "close": 125.4119, "volume": 221388.0}, {"date": "2019-07-30", "close": 127.8015, "volume": 147355.0}, {"date": "2019-07-31", "close": 129.5578, "volume": 393916.0}, {"date": "2019-08-01", "close": 126.6595, "volume": 276987.0}, {"date": "2019-08-02", "close": 125.9685, "volume": 144905.0}, {"date": "2019-08-05", "close": 122.8112, "volume": 394308.0}, {"date": "2019-08-06", "close": 122.9167, "volume": 292246.0}, {"date": "2019-08-07", "close": 123.3486, "volume": 291137.0}, {"date": "2019-08-08", "close": 128.5693, "volume": 281945.0}, {"date": "2019-08-09", "close": 127.5904, "volume": 127817.0}, {"date": "2019-08-12", "close": 123.7709, "volume": 177116.0}, {"date": "2019-08-13", "close": 124.8361, "volume": 167633.0}, {"date": "2019-08-14", "close": 123.1375, "volume": 225324.0}, {"date": "2019-08-15", "close": 122.8496, "volume": 187483.0}, {"date": "2019-08-16", "close": 124.2987, "volume": 192957.0}, {"date": "2019-08-19", "close": 124.8073, "volume": 296724.0}, {"date": "2019-08-20", "close": 124.6154, "volume": 250848.0}, {"date": "2019-08-21", "close": 126.8227, "volume": 236988.0}, {"date": "2019-08-22", "close": 125.3927, "volume": 158674.0}, {"date": "2019-08-23", "close": 121.7939, "volume": 182323.0}, {"date": "2019-08-26", "close": 120.1816, "volume": 303521.0}, {"date": "2019-08-27", "close": 121.0453, "volume": 250719.0}, {"date": "2019-08-28", "close": 121.4964, "volume": 131864.0}, {"date": "2019-08-29", "close": 122.3697, "volume": 116034.0}, {"date": "2019-08-30", "close": 121.1797, "volume": 132422.0}, {"date": "2019-09-03", "close": 120.0953, "volume": 226710.0}, {"date": "2019-09-04", "close": 121.7747, "volume": 166747.0}, {"date": "2019-09-05", "close": 122.1586, "volume": 195613.0}, {"date": "2019-09-06", "close": 121.9666, "volume": 109934.0}, {"date": "2019-09-09", "close": 123.6941, "volume": 170768.0}, {"date": "2019-09-10", "close": 124.6058, "volume": 158623.0}, {"date": "2019-09-11", "close": 126.7075, "volume": 189721.0}, {"date": "2019-09-12", "close": 127.3793, "volume": 186608.0}, {"date": "2019-09-13", "close": 125.0089, "volume": 196228.0}, {"date": "2019-09-16", "close": 125.4407, "volume": 123323.0}, {"date": "2019-09-17", "close": 123.5693, "volume": 149396.0}, {"date": "2019-09-18", "close": 124.529, "volume": 208651.0}, {"date": "2019-09-19", "close": 126.2085, "volume": 221262.0}, {"date": "2019-09-20", "close": 124.8745, "volume": 390335.0}, {"date": "2019-09-23", "close": 126.3236, "volume": 261635.0}, {"date": "2019-09-24", "close": 123.9244, "volume": 241417.0}, {"date": "2019-09-25", "close": 126.3236, "volume": 119941.0}, {"date": "2019-09-26", "close": 123.886, "volume": 133688.0}, {"date": "2019-09-27", "close": 124.0012, "volume": 126575.0}, {"date": "2019-09-30", "close": 124.3755, "volume": 151286.0}, {"date": "2019-10-01", "close": 122.6288, "volume": 125671.0}, {"date": "2019-10-02", "close": 121.9762, "volume": 151788.0}, {"date": "2019-10-03", "close": 121.6595, "volume": 327417.0}, {"date": "2019-10-04", "close": 120.9014, "volume": 133423.0}, {"date": "2019-10-07", "close": 119.5386, "volume": 201371.0}, {"date": "2019-10-08", "close": 116.9667, "volume": 216667.0}, {"date": "2019-10-09", "close": 118.2335, "volume": 177723.0}, {"date": "2019-10-10", "close": 116.1989, "volume": 128853.0}, {"date": "2019-10-11", "close": 117.3889, "volume": 144652.0}, {"date": "2019-10-14", "close": 118.0223, "volume": 142986.0}, {"date": "2019-10-15", "close": 120.1432, "volume": 156999.0}, {"date": "2019-10-16", "close": 120.6615, "volume": 96675.0}, {"date": "2019-10-17", "close": 120.3544, "volume": 160769.0}, {"date": "2019-10-18", "close": 120.8534, "volume": 153027.0}, {"date": "2019-10-21", "close": 123.2046, "volume": 280345.0}, {"date": "2019-10-22", "close": 103.6654, "volume": 1527374.0}, {"date": "2019-10-23", "close": 104.7019, "volume": 514813.0}, {"date": "2019-10-24", "close": 106.6404, "volume": 397385.0}, {"date": "2019-10-25", "close": 107.1203, "volume": 305549.0}, {"date": "2019-10-28", "close": 108.1567, "volume": 233233.0}, {"date": "2019-10-29", "close": 106.9571, "volume": 233948.0}, {"date": "2019-10-30", "close": 106.8132, "volume": 249359.0}, {"date": "2019-10-31", "close": 107.3122, "volume": 424172.0}, {"date": "2019-11-01", "close": 106.9379, "volume": 215018.0}, {"date": "2019-11-04", "close": 106.6117, "volume": 185754.0}, {"date": "2019-11-05", "close": 104.9706, "volume": 277413.0}, {"date": "2019-11-06", "close": 103.0992, "volume": 204162.0}, {"date": "2019-11-07", "close": 101.8996, "volume": 268819.0}, {"date": "2019-11-08", "close": 103.675, "volume": 400020.0}, {"date": "2019-11-11", "close": 103.2719, "volume": 360723.0}, {"date": "2019-11-12", "close": 104.4811, "volume": 319911.0}, {"date": "2019-11-13", "close": 105.2585, "volume": 408570.0}, {"date": "2019-11-14", "close": 105.3545, "volume": 286057.0}, {"date": "2019-11-15", "close": 105.46, "volume": 262320.0}, {"date": "2019-11-18", "close": 103.224, "volume": 203644.0}, {"date": "2019-11-19", "close": 103.3679, "volume": 239101.0}, {"date": "2019-11-20", "close": 101.1894, "volume": 506973.0}, {"date": "2019-11-21", "close": 103.7806, "volume": 852088.0}, {"date": "2019-11-22", "close": 103.7998, "volume": 166780.0}, {"date": "2019-11-25", "close": 104.174, "volume": 197123.0}, {"date": "2019-11-26", "close": 106.0166, "volume": 227568.0}, {"date": "2019-11-27", "close": 106.103, "volume": 204777.0}, {"date": "2019-11-29", "close": 105.9591, "volume": 73645.0}, {"date": "2019-12-02", "close": 110.364, "volume": 1521230.0}, {"date": "2019-12-03", "close": 108.7038, "volume": 526926.0}, {"date": "2019-12-04", "close": 107.8305, "volume": 1929164.0}, {"date": "2019-12-05", "close": 109.0876, "volume": 540147.0}, {"date": "2019-12-06", "close": 110.556, "volume": 173777.0}, {"date": "2019-12-09", "close": 110.5656, "volume": 226594.0}, {"date": "2019-12-10", "close": 110.0281, "volume": 237739.0}, {"date": "2019-12-11", "close": 110.7863, "volume": 233975.0}, {"date": "2019-12-12", "close": 110.7575, "volume": 205544.0}, {"date": "2019-12-13", "close": 112.9456, "volume": 236671.0}, {"date": "2019-12-16", "close": 115.4024, "volume": 383502.0}, {"date": "2019-12-17", "close": 115.9974, "volume": 313240.0}, {"date": "2019-12-18", "close": 117.4273, "volume": 233939.0}, {"date": "2019-12-19", "close": 118.4734, "volume": 122160.0}, {"date": "2019-12-20", "close": 118.6365, "volume": 367322.0}, {"date": "2019-12-23", "close": 119.0492, "volume": 277051.0}, {"date": "2019-12-24", "close": 120.172, "volume": 60323.0}, {"date": "2019-12-26", "close": 120.4311, "volume": 108772.0}, {"date": "2019-12-27", "close": 120.1624, "volume": 192435.0}, {"date": "2019-12-30", "close": 121.41, "volume": 145068.0}, {"date": "2019-12-31", "close": 121.6883, "volume": 224350.0}, {"date": "2020-01-02", "close": 118.5885, "volume": 309194.0}, {"date": "2020-01-03", "close": 118.6365, "volume": 144691.0}, {"date": "2020-01-06", "close": 119.0684, "volume": 334533.0}, {"date": "2020-01-07", "close": 118.9628, "volume": 314806.0}, {"date": "2020-01-08", "close": 117.0147, "volume": 186603.0}, {"date": "2020-01-09", "close": 115.2392, "volume": 359343.0}, {"date": "2020-01-10", "close": 113.8477, "volume": 251026.0}, {"date": "2020-01-13", "close": 116.8899, "volume": 419130.0}, {"date": "2020-01-14", "close": 118.435, "volume": 225071.0}, {"date": "2020-01-15", "close": 119.1356, "volume": 342266.0}, {"date": "2020-01-16", "close": 119.7882, "volume": 314906.0}, {"date": "2020-01-17", "close": 119.9993, "volume": 275181.0}, {"date": "2020-01-21", "close": 119.9417, "volume": 357629.0}, {"date": "2020-01-22", "close": 119.3755, "volume": 192885.0}, {"date": "2020-01-23", "close": 119.2891, "volume": 113231.0}, {"date": "2020-01-24", "close": 118.8861, "volume": 130949.0}, {"date": "2020-01-27", "close": 118.4254, "volume": 129564.0}, {"date": "2020-01-28", "close": 119.9609, "volume": 127582.0}, {"date": "2020-01-29", "close": 119.126, "volume": 114446.0}, {"date": "2020-01-30", "close": 118.6653, "volume": 64257.0}, {"date": "2020-01-31", "close": 116.7747, "volume": 98513.0}, {"date": "2020-02-03", "close": 116.9955, "volume": 126468.0}, {"date": "2020-02-04", "close": 118.5022, "volume": 177230.0}, {"date": "2020-02-05", "close": 118.3774, "volume": 124415.0}, {"date": "2020-02-06", "close": 118.5694, "volume": 80034.0}, {"date": "2020-02-07", "close": 119.4043, "volume": 228098.0}, {"date": "2020-02-10", "close": 120.6999, "volume": 208711.0}, {"date": "2020-02-11", "close": 119.1932, "volume": 164472.0}, {"date": "2020-02-12", "close": 120.4407, "volume": 174474.0}, {"date": "2020-02-13", "close": 119.3851, "volume": 130202.0}, {"date": "2020-02-14", "close": 120.0665, "volume": 94132.0}, {"date": "2020-02-18", "close": 121.1509, "volume": 166495.0}, {"date": "2020-02-19", "close": 122.6288, "volume": 111602.0}, {"date": "2020-02-20", "close": 124.1355, "volume": 150799.0}, {"date": "2020-02-21", "close": 123.3198, "volume": 170288.0}, {"date": "2020-02-24", "close": 120.8246, "volume": 141517.0}, {"date": "2020-02-25", "close": 114.9897, "volume": 140083.0}, {"date": "2020-02-26", "close": 112.936, "volume": 114772.0}, {"date": "2020-02-27", "close": 108.5598, "volume": 178474.0}, {"date": "2020-02-28", "close": 103.5311, "volume": 382017.0}, {"date": "2020-03-02", "close": 105.8919, "volume": 265336.0}, {"date": "2020-03-03", "close": 105.5368, "volume": 331893.0}, {"date": "2020-03-04", "close": 109.4139, "volume": 134559.0}, {"date": "2020-03-05", "close": 104.9514, "volume": 193305.0}, {"date": "2020-03-06", "close": 100.2585, "volume": 209158.0}, {"date": "2020-03-09", "close": 86.036, "volume": 356368.0}, {"date": "2020-03-10", "close": 91.5158, "volume": 413810.0}, {"date": "2020-03-11", "close": 85.4218, "volume": 355356.0}, {"date": "2020-03-12", "close": 73.5792, "volume": 388607.0}, {"date": "2020-03-13", "close": 79.7596, "volume": 428317.0}, {"date": "2020-03-16", "close": 63.1858, "volume": 423517.0}, {"date": "2020-03-17", "close": 57.3989, "volume": 664905.0}, {"date": "2020-03-18", "close": 47.1686, "volume": 460697.0}, {"date": "2020-03-19", "close": 43.4546, "volume": 521589.0}, {"date": "2020-03-20", "close": 38.7906, "volume": 744763.0}, {"date": "2020-03-23", "close": 35.9307, "volume": 853620.0}, {"date": "2020-03-24", "close": 42.2262, "volume": 939234.0}, {"date": "2020-03-25", "close": 49.7406, "volume": 1090451.0}, {"date": "2020-03-26", "close": 51.3433, "volume": 618985.0}, {"date": "2020-03-27", "close": 53.3682, "volume": 1723331.0}, {"date": "2020-03-30", "close": 53.2147, "volume": 649537.0}, {"date": "2020-03-31", "close": 48.4834, "volume": 915670.0}, {"date": "2020-04-01", "close": 44.9326, "volume": 986704.0}, {"date": "2020-04-02", "close": 43.9153, "volume": 541303.0}, {"date": "2020-04-03", "close": 42.1687, "volume": 764333.0}, {"date": "2020-04-06", "close": 48.589, "volume": 759859.0}, {"date": "2020-04-07", "close": 50.9306, "volume": 779543.0}, {"date": "2020-04-08", "close": 54.9421, "volume": 687160.0}, {"date": "2020-04-09", "close": 56.9574, "volume": 929101.0}, {"date": "2020-04-13", "close": 54.3567, "volume": 538512.0}, {"date": "2020-04-14", "close": 54.0496, "volume": 417478.0}, {"date": "2020-04-15", "close": 50.4795, "volume": 943622.0}, {"date": "2020-04-16", "close": 49.7502, "volume": 437754.0}, {"date": "2020-04-17", "close": 49.8941, "volume": 579716.0}, {"date": "2020-04-20", "close": 47.5717, "volume": 449113.0}, {"date": "2020-04-21", "close": 47.0727, "volume": 377465.0}, {"date": "2020-04-22", "close": 48.9345, "volume": 543547.0}, {"date": "2020-04-23", "close": 48.8481, "volume": 552013.0}, {"date": "2020-04-24", "close": 48.0707, "volume": 297867.0}, {"date": "2020-04-27", "close": 50.4699, "volume": 581803.0}, {"date": "2020-04-28", "close": 51.5256, "volume": 369433.0}, {"date": "2020-04-29", "close": 53.7137, "volume": 520333.0}, {"date": "2020-04-30", "close": 51.9767, "volume": 396728.0}, {"date": "2020-05-01", "close": 49.9037, "volume": 595133.0}, {"date": "2020-05-04", "close": 50.3068, "volume": 652327.0}, {"date": "2020-05-05", "close": 49.8941, "volume": 742082.0}, {"date": "2020-05-06", "close": 47.9844, "volume": 575631.0}, {"date": "2020-05-07", "close": 49.6542, "volume": 665736.0}, {"date": "2020-05-08", "close": 52.5045, "volume": 504860.0}, {"date": "2020-05-11", "close": 50.182, "volume": 494546.0}, {"date": "2020-05-12", "close": 45.5372, "volume": 709044.0}, {"date": "2020-05-13", "close": 42.2262, "volume": 552495.0}, {"date": "2020-05-14", "close": 42.0823, "volume": 563757.0}, {"date": "2020-05-15", "close": 40.8635, "volume": 487439.0}, {"date": "2020-05-18", "close": 46.1706, "volume": 632851.0}, {"date": "2020-05-19", "close": 44.923, "volume": 458094.0}, {"date": "2020-05-20", "close": 45.4604, "volume": 270293.0}, {"date": "2020-05-21", "close": 47.0247, "volume": 1082200.0}, {"date": "2020-05-22", "close": 45.3356, "volume": 293416.0}, {"date": "2020-05-26", "close": 47.5045, "volume": 948989.0}, {"date": "2020-05-27", "close": 50.7387, "volume": 914088.0}, {"date": "2020-05-28", "close": 48.7521, "volume": 503054.0}, {"date": "2020-05-29", "close": 48.6082, "volume": 545142.0}, {"date": "2020-06-01", "close": 49.3951, "volume": 417354.0}, {"date": "2020-06-02", "close": 51.9479, "volume": 453970.0}, {"date": "2020-06-03", "close": 56.2953, "volume": 6450152.0}, {"date": "2020-06-04", "close": 58.349, "volume": 1082372.0}, {"date": "2020-06-05", "close": 59.3471, "volume": 1273277.0}, {"date": "2020-06-08", "close": 63.9152, "volume": 772604.0}, {"date": "2020-06-09", "close": 59.9133, "volume": 803698.0}, {"date": "2020-06-10", "close": 58.0515, "volume": 693432.0}, {"date": "2020-06-11", "close": 54.6062, "volume": 1279741.0}, {"date": "2020-06-12", "close": 55.873, "volume": 627107.0}, {"date": "2020-06-15", "close": 56.6024, "volume": 488060.0}, {"date": "2020-06-16", "close": 57.7156, "volume": 487761.0}, {"date": "2020-06-17", "close": 55.729, "volume": 290627.0}, {"date": "2020-06-18", "close": 55.3164, "volume": 630807.0}, {"date": "2020-06-19", "close": 52.802, "volume": 604731.0}, {"date": "2020-06-22", "close": 53.0707, "volume": 529035.0}, {"date": "2020-06-23", "close": 52.6868, "volume": 469454.0}, {"date": "2020-06-24", "close": 49.4431, "volume": 540503.0}, {"date": "2020-06-25", "close": 49.635, "volume": 328305.0}, {"date": "2020-06-26", "close": 48.3874, "volume": 782076.0}, {"date": "2020-06-29", "close": 50.5371, "volume": 390878.0}, {"date": "2020-06-30", "close": 49.8558, "volume": 379732.0}, {"date": "2020-07-01", "close": 49.3567, "volume": 405130.0}, {"date": "2020-07-02", "close": 50.1341, "volume": 346546.0}, {"date": "2020-07-06", "close": 51.065, "volume": 598167.0}, {"date": "2020-07-07", "close": 48.4834, "volume": 265898.0}, {"date": "2020-07-08", "close": 47.85, "volume": 377022.0}, {"date": "2020-07-09", "close": 46.2089, "volume": 695122.0}, {"date": "2020-07-10", "close": 47.5045, "volume": 437880.0}, {"date": "2020-07-13", "close": 49.4815, "volume": 759004.0}, {"date": "2020-07-14", "close": 48.8193, "volume": 302887.0}, {"date": "2020-07-15", "close": 50.3644, "volume": 405199.0}, {"date": "2020-07-16", "close": 50.2972, "volume": 380159.0}, {"date": "2020-07-17", "close": 51.065, "volume": 424226.0}, {"date": "2020-07-20", "close": 50.5947, "volume": 429925.0}, {"date": "2020-07-21", "close": 51.2281, "volume": 617529.0}, {"date": "2020-07-22", "close": 51.1705, "volume": 397970.0}, {"date": "2020-07-23", "close": 51.7463, "volume": 299279.0}, {"date": "2020-07-24", "close": 51.2185, "volume": 196337.0}, {"date": "2020-07-27", "close": 51.6504, "volume": 285075.0}, {"date": "2020-07-28", "close": 52.1686, "volume": 195889.0}, {"date": "2020-07-29", "close": 52.7444, "volume": 196374.0}, {"date": "2020-07-30", "close": 51.4488, "volume": 180470.0}, {"date": "2020-07-31", "close": 51.0458, "volume": 316435.0}, {"date": "2020-08-03", "close": 50.969, "volume": 530834.0}, {"date": "2020-08-04", "close": 53.6753, "volume": 649889.0}, {"date": "2020-08-05", "close": 54.1935, "volume": 273948.0}, {"date": "2020-08-06", "close": 53.1091, "volume": 270916.0}, {"date": "2020-08-07", "close": 52.754, "volume": 282819.0}, {"date": "2020-08-10", "close": 54.9133, "volume": 432298.0}, {"date": "2020-08-11", "close": 55.7866, "volume": 522647.0}, {"date": "2020-08-12", "close": 55.278, "volume": 240796.0}, {"date": "2020-08-13", "close": 54.7022, "volume": 170595.0}, {"date": "2020-08-14", "close": 55.0764, "volume": 163026.0}, {"date": "2020-08-17", "close": 53.896, "volume": 259248.0}, {"date": "2020-08-18", "close": 54.4143, "volume": 430571.0}, {"date": "2020-08-19", "close": 54.5294, "volume": 376968.0}, {"date": "2020-08-20", "close": 54.1647, "volume": 153399.0}, {"date": "2020-08-21", "close": 52.85, "volume": 328964.0}, {"date": "2020-08-24", "close": 55.7482, "volume": 512374.0}, {"date": "2020-08-25", "close": 55.5275, "volume": 231695.0}, {"date": "2020-08-26", "close": 55.4123, "volume": 180580.0}, {"date": "2020-08-27", "close": 56.8903, "volume": 200212.0}, {"date": "2020-08-28", "close": 58.7041, "volume": 221768.0}, {"date": "2020-08-31", "close": 56.7271, "volume": 320458.0}, {"date": "2020-09-01", "close": 57.4469, "volume": 197652.0}, {"date": "2020-09-02", "close": 57.9651, "volume": 260269.0}, {"date": "2020-09-03", "close": 57.159, "volume": 242926.0}, {"date": "2020-09-04", "close": 57.8883, "volume": 372286.0}, {"date": "2020-09-08", "close": 57.4373, "volume": 486205.0}, {"date": "2020-09-09", "close": 56.4104, "volume": 291467.0}, {"date": "2020-09-10", "close": 56.8615, "volume": 466832.0}, {"date": "2020-09-11", "close": 56.7271, "volume": 375197.0}, {"date": "2020-09-14", "close": 59.1839, "volume": 626645.0}, {"date": "2020-09-15", "close": 58.7808, "volume": 434027.0}, {"date": "2020-09-16", "close": 59.4718, "volume": 288192.0}, {"date": "2020-09-17", "close": 58.7233, "volume": 318711.0}, {"date": "2020-09-18", "close": 57.6388, "volume": 658650.0}, {"date": "2020-09-21", "close": 53.9248, "volume": 615982.0}, {"date": "2020-09-22", "close": 53.8193, "volume": 286592.0}, {"date": "2020-09-23", "close": 52.4757, "volume": 604657.0}, {"date": "2020-09-24", "close": 54.0496, "volume": 631269.0}, {"date": "2020-09-25", "close": 55.3356, "volume": 220914.0}, {"date": "2020-09-28", "close": 55.8538, "volume": 360731.0}, {"date": "2020-09-29", "close": 54.5582, "volume": 305983.0}, {"date": "2020-09-30", "close": 55.278, "volume": 240010.0}, {"date": "2020-10-01", "close": 57.2933, "volume": 459209.0}, {"date": "2020-10-02", "close": 58.6369, "volume": 554665.0}, {"date": "2020-10-05", "close": 58.0899, "volume": 375880.0}, {"date": "2020-10-06", "close": 58.1474, "volume": 238278.0}, {"date": "2020-10-07", "close": 58.2434, "volume": 170681.0}, {"date": "2020-10-08", "close": 59.4622, "volume": 242448.0}, {"date": "2020-10-09", "close": 60.0572, "volume": 427745.0}, {"date": "2020-10-12", "close": 60.3163, "volume": 235556.0}, {"date": "2020-10-13", "close": 59.9421, "volume": 272910.0}, {"date": "2020-10-14", "close": 60.1724, "volume": 247773.0}, {"date": "2020-10-15", "close": 60.5563, "volume": 264322.0}, {"date": "2020-10-16", "close": 60.3067, "volume": 219011.0}, {"date": "2020-10-19", "close": 59.3183, "volume": 240324.0}, {"date": "2020-10-20", "close": 59.8173, "volume": 280935.0}, {"date": "2020-10-21", "close": 60.1436, "volume": 160850.0}, {"date": "2020-10-22", "close": 62.3317, "volume": 282690.0}, {"date": "2020-10-23", "close": 61.8135, "volume": 146589.0}, {"date": "2020-10-26", "close": 60.4219, "volume": 373655.0}, {"date": "2020-10-27", "close": 59.3087, "volume": 289344.0}, {"date": "2020-10-28", "close": 59.0304, "volume": 700881.0}, {"date": "2020-10-29", "close": 59.6829, "volume": 259410.0}, {"date": "2020-10-30", "close": 59.6829, "volume": 244142.0}, {"date": "2020-11-02", "close": 61.228, "volume": 225044.0}, {"date": "2020-11-03", "close": 62.111, "volume": 399227.0}, {"date": "2020-11-04", "close": 62.4277, "volume": 196988.0}, {"date": "2020-11-05", "close": 64.4622, "volume": 360310.0}, {"date": "2020-11-06", "close": 62.5236, "volume": 290259.0}, {"date": "2020-11-09", "close": 65.4123, "volume": 799086.0}, {"date": "2020-11-10", "close": 66.9094, "volume": 462296.0}, {"date": "2020-11-11", "close": 65.2875, "volume": 289337.0}, {"date": "2020-11-12", "close": 64.9132, "volume": 348189.0}, {"date": "2020-11-13", "close": 66.5735, "volume": 474283.0}, {"date": "2020-11-16", "close": 68.3873, "volume": 452901.0}, {"date": "2020-11-17", "close": 69.2222, "volume": 264591.0}, {"date": "2020-11-18", "close": 69.0495, "volume": 694200.0}, {"date": "2020-11-19", "close": 69.0399, "volume": 201501.0}, {"date": "2020-11-20", "close": 69.1071, "volume": 236436.0}, {"date": "2020-11-23", "close": 70.8249, "volume": 598857.0}, {"date": "2020-11-24", "close": 71.6982, "volume": 429689.0}, {"date": "2020-11-25", "close": 71.3431, "volume": 176993.0}, {"date": "2020-11-27", "close": 70.5466, "volume": 135358.0}, {"date": "2020-11-30", "close": 69.7981, "volume": 299452.0}, {"date": "2020-12-01", "close": 71.7462, "volume": 405605.0}, {"date": "2020-12-02", "close": 72.6963, "volume": 517558.0}, {"date": "2020-12-03", "close": 73.9055, "volume": 458547.0}, {"date": "2020-12-04", "close": 75.0763, "volume": 312052.0}, {"date": "2020-12-07", "close": 74.3662, "volume": 327773.0}, {"date": "2020-12-08", "close": 74.1934, "volume": 244867.0}, {"date": "2020-12-09", "close": 74.3758, "volume": 362821.0}, {"date": "2020-12-10", "close": 75.1147, "volume": 237702.0}, {"date": "2020-12-11", "close": 74.4813, "volume": 201892.0}, {"date": "2020-12-14", "close": 75.1051, "volume": 311503.0}, {"date": "2020-12-15", "close": 76.3431, "volume": 523675.0}, {"date": "2020-12-16", "close": 76.3431, "volume": 466337.0}, {"date": "2020-12-17", "close": 77.7826, "volume": 632038.0}, {"date": "2020-12-18", "close": 77.8978, "volume": 551574.0}, {"date": "2020-12-21", "close": 76.8326, "volume": 515767.0}, {"date": "2020-12-22", "close": 77.5427, "volume": 397616.0}, {"date": "2020-12-23", "close": 77.3508, "volume": 1549269.0}, {"date": "2020-12-24", "close": 76.5159, "volume": 91535.0}, {"date": "2020-12-28", "close": 77.3988, "volume": 261733.0}, {"date": "2020-12-29", "close": 76.5542, "volume": 338402.0}, {"date": "2020-12-30", "close": 76.4007, "volume": 376374.0}, {"date": "2020-12-31", "close": 75.7481, "volume": 215365.0}, {"date": "2021-01-04", "close": 74.4429, "volume": 404439.0}, {"date": "2021-01-05", "close": 75.1723, "volume": 481356.0}, {"date": "2021-01-06", "close": 75.9305, "volume": 2997027.0}, {"date": "2021-01-07", "close": 76.8134, "volume": 782445.0}, {"date": "2021-01-08", "close": 77.6003, "volume": 499431.0}, {"date": "2021-01-11", "close": 78.5984, "volume": 562103.0}, {"date": "2021-01-12", "close": 78.5216, "volume": 494828.0}, {"date": "2021-01-13", "close": 77.9266, "volume": 176140.0}, {"date": "2021-01-14", "close": 80.6905, "volume": 317847.0}, {"date": "2021-01-15", "close": 80.7193, "volume": 287200.0}, {"date": "2021-01-19", "close": 82.7154, "volume": 328258.0}, {"date": "2021-01-20", "close": 84.7308, "volume": 597011.0}, {"date": "2021-01-21", "close": 84.8076, "volume": 261110.0}, {"date": "2021-01-22", "close": 85.1147, "volume": 388768.0}, {"date": "2021-01-25", "close": 85.7864, "volume": 508065.0}, {"date": "2021-01-26", "close": 85.7193, "volume": 264472.0}, {"date": "2021-01-27", "close": 82.6962, "volume": 321911.0}, {"date": "2021-01-28", "close": 84.9515, "volume": 457475.0}, {"date": "2021-01-29", "close": 82.6962, "volume": 347754.0}, {"date": "2021-02-01", "close": 85.1722, "volume": 265440.0}, {"date": "2021-02-02", "close": 84.6636, "volume": 242484.0}, {"date": "2021-02-03", "close": 87.6578, "volume": 648204.0}, {"date": "2021-02-04", "close": 89.5388, "volume": 428464.0}, {"date": "2021-02-05", "close": 88.4352, "volume": 539791.0}, {"date": "2021-02-08", "close": 90.6521, "volume": 427540.0}, {"date": "2021-02-09", "close": 91.2087, "volume": 200996.0}, {"date": "2021-02-10", "close": 94.9802, "volume": 349845.0}, {"date": "2021-02-11", "close": 96.9284, "volume": 298961.0}, {"date": "2021-02-12", "close": 97.9649, "volume": 316181.0}, {"date": "2021-02-16", "close": 95.748, "volume": 292627.0}, {"date": "2021-02-17", "close": 95.9591, "volume": 167660.0}, {"date": "2021-02-18", "close": 93.7998, "volume": 185686.0}, {"date": "2021-02-19", "close": 95.4985, "volume": 207009.0}, {"date": "2021-02-22", "close": 95.8152, "volume": 233798.0}, {"date": "2021-02-23", "close": 94.8555, "volume": 258965.0}, {"date": "2021-02-24", "close": 95.009, "volume": 227895.0}, {"date": "2021-02-25", "close": 91.0551, "volume": 383725.0}, {"date": "2021-02-26", "close": 91.0455, "volume": 442643.0}, {"date": "2021-03-01", "close": 92.5906, "volume": 293002.0}, {"date": "2021-03-02", "close": 90.6808, "volume": 276890.0}, {"date": "2021-03-03", "close": 89.8747, "volume": 348446.0}, {"date": "2021-03-04", "close": 87.9457, "volume": 442110.0}, {"date": "2021-03-05", "close": 88.5695, "volume": 418148.0}, {"date": "2021-03-08", "close": 91.9476, "volume": 231532.0}, {"date": "2021-03-09", "close": 91.3046, "volume": 255311.0}, {"date": "2021-03-10", "close": 92.6002, "volume": 151640.0}, {"date": "2021-03-11", "close": 93.4543, "volume": 152561.0}, {"date": "2021-03-12", "close": 93.6271, "volume": 115455.0}, {"date": "2021-03-15", "close": 95.249, "volume": 141855.0}, {"date": "2021-03-16", "close": 94.366, "volume": 167632.0}, {"date": "2021-03-17", "close": 96.0071, "volume": 248217.0}, {"date": "2021-03-18", "close": 93.224, "volume": 228189.0}, {"date": "2021-03-19", "close": 94.3373, "volume": 335086.0}, {"date": "2021-03-22", "close": 93.6079, "volume": 301589.0}, {"date": "2021-03-23", "close": 90.2586, "volume": 237575.0}, {"date": "2021-03-24", "close": 88.7423, "volume": 150212.0}, {"date": "2021-03-25", "close": 89.4908, "volume": 191039.0}, {"date": "2021-03-26", "close": 90.8344, "volume": 162605.0}, {"date": "2021-03-29", "close": 89.1262, "volume": 179610.0}, {"date": "2021-03-30", "close": 91.295, "volume": 207627.0}, {"date": "2021-03-31", "close": 91.295, "volume": 207973.0}, {"date": "2021-04-01", "close": 93.4064, "volume": 287622.0}, {"date": "2021-04-05", "close": 94.2413, "volume": 220350.0}, {"date": "2021-04-06", "close": 95.2586, "volume": 273878.0}, {"date": "2021-04-07", "close": 95.6712, "volume": 244533.0}, {"date": "2021-04-08", "close": 95.5848, "volume": 224045.0}, {"date": "2021-04-09", "close": 95.9111, "volume": 224126.0}, {"date": "2021-04-12", "close": 95.9399, "volume": 213591.0}, {"date": "2021-04-13", "close": 95.8823, "volume": 210928.0}, {"date": "2021-04-14", "close": 98.3104, "volume": 329712.0}, {"date": "2021-04-15", "close": 102.2451, "volume": 327598.0}, {"date": "2021-04-16", "close": 103.0032, "volume": 196025.0}, {"date": "2021-04-19", "close": 101.8804, "volume": 190964.0}, {"date": "2021-04-20", "close": 99.414, "volume": 226134.0}, {"date": "2021-04-21", "close": 100.2297, "volume": 166873.0}, {"date": "2021-04-22", "close": 100.6328, "volume": 180895.0}, {"date": "2021-04-23", "close": 101.6597, "volume": 142001.0}, {"date": "2021-04-26", "close": 101.8996, "volume": 137610.0}, {"date": "2021-04-27", "close": 102.2259, "volume": 128554.0}, {"date": "2021-04-28", "close": 103.1088, "volume": 140086.0}, {"date": "2021-04-29", "close": 103.2431, "volume": 133817.0}, {"date": "2021-04-30", "close": 103.5886, "volume": 150301.0}, {"date": "2021-05-03", "close": 103.7806, "volume": 228615.0}, {"date": "2021-05-04", "close": 104.3564, "volume": 171801.0}, {"date": "2021-05-05", "close": 102.8113, "volume": 126953.0}, {"date": "2021-05-06", "close": 104.462, "volume": 231264.0}, {"date": "2021-05-07", "close": 106.2662, "volume": 177050.0}, {"date": "2021-05-10", "close": 105.3545, "volume": 237525.0}, {"date": "2021-05-11", "close": 99.7115, "volume": 266165.0}, {"date": "2021-05-12", "close": 94.2221, "volume": 380297.0}, {"date": "2021-05-13", "close": 96.6213, "volume": 217797.0}, {"date": "2021-05-14", "close": 100.4888, "volume": 220517.0}, {"date": "2021-05-17", "close": 99.4812, "volume": 165688.0}, {"date": "2021-05-18", "close": 100.5848, "volume": 193314.0}, {"date": "2021-05-19", "close": 98.9533, "volume": 132626.0}, {"date": "2021-05-20", "close": 99.51, "volume": 112959.0}, {"date": "2021-05-21", "close": 100.8247, "volume": 123969.0}, {"date": "2021-05-24", "close": 101.1798, "volume": 138138.0}, {"date": "2021-05-25", "close": 100.0186, "volume": 230939.0}, {"date": "2021-05-26", "close": 99.4236, "volume": 225499.0}, {"date": "2021-05-27", "close": 99.558, "volume": 258531.0}, {"date": "2021-05-28", "close": 101.5637, "volume": 173559.0}, {"date": "2021-06-01", "close": 104.366, "volume": 264541.0}, {"date": "2021-06-02", "close": 103.8765, "volume": 217400.0}, {"date": "2021-06-03", "close": 103.2719, "volume": 201689.0}, {"date": "2021-06-04", "close": 103.1664, "volume": 261950.0}, {"date": "2021-06-07", "close": 102.6385, "volume": 210431.0}, {"date": "2021-06-08", "close": 103.6654, "volume": 160058.0}, {"date": "2021-06-09", "close": 103.1472, "volume": 165629.0}, {"date": "2021-06-10", "close": 101.2374, "volume": 165802.0}, {"date": "2021-06-11", "close": 100.6616, "volume": 172297.0}, {"date": "2021-06-14", "close": 99.366, "volume": 267196.0}, {"date": "2021-06-15", "close": 98.8958, "volume": 200439.0}, {"date": "2021-06-16", "close": 98.9725, "volume": 223886.0}, {"date": "2021-06-17", "close": 97.437, "volume": 215479.0}, {"date": "2021-06-18", "close": 95.3161, "volume": 347034.0}, {"date": "2021-06-21", "close": 99.27, "volume": 199970.0}, {"date": "2021-06-22", "close": 96.1894, "volume": 232048.0}, {"date": "2021-06-23", "close": 95.5177, "volume": 189734.0}, {"date": "2021-06-24", "close": 95.3161, "volume": 181575.0}, {"date": "2021-06-25", "close": 95.5752, "volume": 411042.0}, {"date": "2021-06-28", "close": 94.5388, "volume": 220900.0}, {"date": "2021-06-29", "close": 94.0781, "volume": 169641.0}, {"date": "2021-06-30", "close": 93.5311, "volume": 265078.0}, {"date": "2021-07-01", "close": 93.5407, "volume": 224297.0}, {"date": "2021-07-02", "close": 92.5426, "volume": 171484.0}, {"date": "2021-07-06", "close": 91.0071, "volume": 267963.0}, {"date": "2021-07-07", "close": 90.9592, "volume": 286901.0}, {"date": "2021-07-08", "close": 89.1166, "volume": 240310.0}, {"date": "2021-07-09", "close": 91.6309, "volume": 459477.0}, {"date": "2021-07-12", "close": 89.4908, "volume": 200438.0}, {"date": "2021-07-13", "close": 88.0129, "volume": 231836.0}, {"date": "2021-07-14", "close": 87.1972, "volume": 122095.0}, {"date": "2021-07-15", "close": 87.3987, "volume": 173582.0}, {"date": "2021-07-16", "close": 84.9515, "volume": 167307.0}, {"date": "2021-07-19", "close": 82.965, "volume": 251738.0}, {"date": "2021-07-20", "close": 86.1895, "volume": 259080.0}, {"date": "2021-07-21", "close": 87.4275, "volume": 159186.0}, {"date": "2021-07-22", "close": 87.1012, "volume": 152887.0}, {"date": "2021-07-23", "close": 87.4083, "volume": 95341.0}, {"date": "2021-07-26", "close": 86.9381, "volume": 134357.0}, {"date": "2021-07-27", "close": 86.9381, "volume": 100737.0}, {"date": "2021-07-28", "close": 86.7557, "volume": 118078.0}, {"date": "2021-07-29", "close": 88.1281, "volume": 148466.0}, {"date": "2021-07-30", "close": 88.9726, "volume": 250066.0}, {"date": "2021-08-02", "close": 87.6482, "volume": 265357.0}, {"date": "2021-08-03", "close": 86.1511, "volume": 346696.0}, {"date": "2021-08-04", "close": 83.3488, "volume": 271808.0}, {"date": "2021-08-05", "close": 89.1262, "volume": 243860.0}, {"date": "2021-08-06", "close": 89.9419, "volume": 159371.0}, {"date": "2021-08-09", "close": 88.9246, "volume": 184058.0}, {"date": "2021-08-10", "close": 88.5311, "volume": 184507.0}, {"date": "2021-08-11", "close": 89.9611, "volume": 127765.0}, {"date": "2021-08-12", "close": 88.7615, "volume": 135466.0}, {"date": "2021-08-13", "close": 87.082, "volume": 108151.0}, {"date": "2021-08-16", "close": 86.4582, "volume": 130625.0}, {"date": "2021-08-17", "close": 85.7097, "volume": 521784.0}, {"date": "2021-08-18", "close": 83.6847, "volume": 306954.0}, {"date": "2021-08-19", "close": 82.5427, "volume": 476691.0}, {"date": "2021-08-20", "close": 84.0686, "volume": 145732.0}, {"date": "2021-08-23", "close": 85.8152, "volume": 153343.0}, {"date": "2021-08-24", "close": 86.5542, "volume": 175178.0}, {"date": "2021-08-25", "close": 87.3315, "volume": 201141.0}, {"date": "2021-08-26", "close": 86.6214, "volume": 140092.0}, {"date": "2021-08-27", "close": 88.8286, "volume": 138389.0}, {"date": "2021-08-30", "close": 87.3507, "volume": 210002.0}, {"date": "2021-08-31", "close": 86.8805, "volume": 299871.0}, {"date": "2021-09-01", "close": 87.7922, "volume": 176344.0}, {"date": "2021-09-02", "close": 89.0878, "volume": 200621.0}, {"date": "2021-09-03", "close": 88.8095, "volume": 361457.0}, {"date": "2021-09-07", "close": 88.1473, "volume": 236047.0}, {"date": "2021-09-08", "close": 88.0705, "volume": 239317.0}, {"date": "2021-09-09", "close": 86.1127, "volume": 314925.0}, {"date": "2021-09-10", "close": 84.3181, "volume": 149671.0}, {"date": "2021-09-13", "close": 85.6713, "volume": 174531.0}, {"date": "2021-09-14", "close": 85.7001, "volume": 179944.0}, {"date": "2021-09-15", "close": 85.6137, "volume": 210109.0}, {"date": "2021-09-16", "close": 84.9035, "volume": 295693.0}, {"date": "2021-09-17", "close": 84.1742, "volume": 641607.0}, {"date": "2021-09-20", "close": 83.7327, "volume": 254396.0}, {"date": "2021-09-21", "close": 84.0014, "volume": 129940.0}, {"date": "2021-09-22", "close": 85.0859, "volume": 124815.0}, {"date": "2021-09-23", "close": 85.9592, "volume": 229480.0}, {"date": "2021-09-24", "close": 84.3757, "volume": 240023.0}, {"date": "2021-09-27", "close": 85.4505, "volume": 316441.0}, {"date": "2021-09-28", "close": 84.75, "volume": 172204.0}, {"date": "2021-09-29", "close": 84.8747, "volume": 82001.0}, {"date": "2021-09-30", "close": 84.2701, "volume": 152673.0}, {"date": "2021-10-01", "close": 84.9803, "volume": 175811.0}, {"date": "2021-10-04", "close": 85.0283, "volume": 115168.0}, {"date": "2021-10-05", "close": 85.0187, "volume": 136941.0}, {"date": "2021-10-06", "close": 85.1434, "volume": 79022.0}, {"date": "2021-10-07", "close": 84.8555, "volume": 104560.0}, {"date": "2021-10-08", "close": 84.7596, "volume": 140238.0}, {"date": "2021-10-11", "close": 85.4122, "volume": 107934.0}, {"date": "2021-10-12", "close": 84.5772, "volume": 150800.0}, {"date": "2021-10-13", "close": 84.8459, "volume": 92483.0}, {"date": "2021-10-14", "close": 86.5542, "volume": 164531.0}, {"date": "2021-10-15", "close": 87.3603, "volume": 183913.0}, {"date": "2021-10-18", "close": 87.4275, "volume": 125112.0}, {"date": "2021-10-19", "close": 87.4947, "volume": 129527.0}, {"date": "2021-10-20", "close": 90.153, "volume": 174236.0}, {"date": "2021-10-21", "close": 89.5292, "volume": 147185.0}, {"date": "2021-10-22", "close": 89.0878, "volume": 128263.0}, {"date": "2021-10-25", "close": 88.32, "volume": 159693.0}, {"date": "2021-10-26", "close": 87.1108, "volume": 144672.0}, {"date": "2021-10-27", "close": 84.9419, "volume": 151109.0}, {"date": "2021-10-28", "close": 85.6521, "volume": 193425.0}, {"date": "2021-10-29", "close": 83.6175, "volume": 220490.0}, {"date": "2021-11-01", "close": 84.1646, "volume": 291720.0}, {"date": "2021-11-02", "close": 84.9227, "volume": 192143.0}, {"date": "2021-11-03", "close": 86.0647, "volume": 145368.0}, {"date": "2021-11-04", "close": 85.7289, "volume": 150919.0}, {"date": "2021-11-05", "close": 91.343, "volume": 206467.0}, {"date": "2021-11-08", "close": 90.7864, "volume": 204117.0}, {"date": "2021-11-09", "close": 90.0474, "volume": 150558.0}, {"date": "2021-11-10", "close": 89.4524, "volume": 130842.0}, {"date": "2021-11-11", "close": 89.4333, "volume": 73608.0}, {"date": "2021-11-12", "close": 89.3181, "volume": 97373.0}, {"date": "2021-11-15", "close": 89.4428, "volume": 106403.0}, {"date": "2021-11-16", "close": 88.9342, "volume": 117135.0}, {"date": "2021-11-17", "close": 88.963, "volume": 105240.0}, {"date": "2021-11-18", "close": 87.5619, "volume": 154315.0}, {"date": "2021-11-19", "close": 87.5907, "volume": 119855.0}, {"date": "2021-11-22", "close": 88.0033, "volume": 127756.0}, {"date": "2021-11-23", "close": 88.6175, "volume": 114745.0}, {"date": "2021-11-24", "close": 88.4832, "volume": 76590.0}, {"date": "2021-11-26", "close": 84.3853, "volume": 137639.0}, {"date": "2021-11-29", "close": 83.7519, "volume": 148865.0}, {"date": "2021-11-30", "close": 78.6848, "volume": 472967.0}, {"date": "2021-12-01", "close": 80.3834, "volume": 326020.0}, {"date": "2021-12-02", "close": 86.1799, "volume": 280448.0}, {"date": "2021-12-03", "close": 85.2874, "volume": 166797.0}, {"date": "2021-12-06", "close": 90.0187, "volume": 287209.0}, {"date": "2021-12-07", "close": 90.2106, "volume": 205969.0}, {"date": "2021-12-08", "close": 90.0474, "volume": 140923.0}, {"date": "2021-12-09", "close": 90.1722, "volume": 162926.0}, {"date": "2021-12-10", "close": 90.5561, "volume": 167406.0}, {"date": "2021-12-13", "close": 89.3853, "volume": 206323.0}, {"date": "2021-12-14", "close": 88.2624, "volume": 264487.0}, {"date": "2021-12-15", "close": 88.224, "volume": 257599.0}, {"date": "2021-12-16", "close": 87.6386, "volume": 275134.0}, {"date": "2021-12-17", "close": 87.0532, "volume": 369309.0}, {"date": "2021-12-20", "close": 86.0168, "volume": 309091.0}, {"date": "2021-12-21", "close": 89.3469, "volume": 323325.0}, {"date": "2021-12-22", "close": 93.0801, "volume": 232552.0}, {"date": "2021-12-23", "close": 94.7595, "volume": 236778.0}, {"date": "2021-12-27", "close": 96.0743, "volume": 309156.0}, {"date": "2021-12-28", "close": 96.5349, "volume": 280965.0}, {"date": "2021-12-29", "close": 96.6501, "volume": 200608.0}, {"date": "2021-12-30", "close": 96.487, "volume": 231146.0}, {"date": "2021-12-31", "close": 97.677, "volume": 192966.0}, {"date": "2022-01-03", "close": 98.0416, "volume": 300574.0}, {"date": "2022-01-04", "close": 98.32, "volume": 243595.0}, {"date": "2022-01-05", "close": 96.5253, "volume": 195629.0}, {"date": "2022-01-06", "close": 96.4006, "volume": 201996.0}, {"date": "2022-01-07", "close": 97.3027, "volume": 329691.0}, {"date": "2022-01-10", "close": 96.2566, "volume": 360762.0}, {"date": "2022-01-11", "close": 96.6693, "volume": 294479.0}, {"date": "2022-01-12", "close": 97.437, "volume": 258398.0}, {"date": "2022-01-13", "close": 98.3296, "volume": 319364.0}, {"date": "2022-01-14", "close": 97.3315, "volume": 323938.0}, {"date": "2022-01-18", "close": 94.6444, "volume": 310214.0}, {"date": "2022-01-19", "close": 92.4563, "volume": 349432.0}, {"date": "2022-01-20", "close": 91.2854, "volume": 344962.0}, {"date": "2022-01-21", "close": 90.0187, "volume": 351727.0}, {"date": "2022-01-24", "close": 89.3373, "volume": 382104.0}, {"date": "2022-01-25", "close": 86.7365, "volume": 548284.0}, {"date": "2022-01-26", "close": 86.4006, "volume": 533092.0}, {"date": "2022-01-27", "close": 86.3143, "volume": 351340.0}, {"date": "2022-01-28", "close": 88.1185, "volume": 335648.0}, {"date": "2022-01-31", "close": 92.4275, "volume": 551347.0}, {"date": "2022-02-01", "close": 92.9265, "volume": 360967.0}, {"date": "2022-02-02", "close": 93.5023, "volume": 360132.0}, {"date": "2022-02-03", "close": 92.034, "volume": 291680.0}, {"date": "2022-02-04", "close": 92.2355, "volume": 312294.0}, {"date": "2022-02-07", "close": 91.8613, "volume": 308530.0}, {"date": "2022-02-08", "close": 90.5369, "volume": 353101.0}, {"date": "2022-02-09", "close": 92.8305, "volume": 312590.0}, {"date": "2022-02-10", "close": 92.8785, "volume": 160015.0}, {"date": "2022-02-11", "close": 91.7077, "volume": 198186.0}, {"date": "2022-02-14", "close": 90.6521, "volume": 178114.0}, {"date": "2022-02-15", "close": 92.7538, "volume": 143299.0}, {"date": "2022-02-16", "close": 93.5119, "volume": 151918.0}, {"date": "2022-02-17", "close": 91.3526, "volume": 113233.0}, {"date": "2022-02-18", "close": 90.0283, "volume": 115911.0}, {"date": "2022-02-22", "close": 89.5484, "volume": 164481.0}, {"date": "2022-02-23", "close": 88.2432, "volume": 198850.0}, {"date": "2022-02-24", "close": 89.8267, "volume": 173477.0}, {"date": "2022-02-25", "close": 92.034, "volume": 148687.0}, {"date": "2022-02-28", "close": 91.7269, "volume": 317132.0}, {"date": "2022-03-01", "close": 91.343, "volume": 216643.0}, {"date": "2022-03-02", "close": 91.5734, "volume": 256469.0}, {"date": "2022-03-03", "close": 91.9572, "volume": 233365.0}, {"date": "2022-03-04", "close": 87.5907, "volume": 407491.0}, {"date": "2022-03-07", "close": 84.7116, "volume": 289297.0}, {"date": "2022-03-08", "close": 85.2298, "volume": 259114.0}, {"date": "2022-03-09", "close": 88.1377, "volume": 154291.0}, {"date": "2022-03-10", "close": 91.5158, "volume": 231809.0}, {"date": "2022-03-11", "close": 91.5734, "volume": 196823.0}, {"date": "2022-03-14", "close": 90.1242, "volume": 137978.0}, {"date": "2022-03-15", "close": 92.034, "volume": 212617.0}, {"date": "2022-03-16", "close": 93.4064, "volume": 198349.0}, {"date": "2022-03-17", "close": 95.201, "volume": 243286.0}, {"date": "2022-03-18", "close": 94.9035, "volume": 249559.0}, {"date": "2022-03-21", "close": 94.6923, "volume": 180848.0}, {"date": "2022-03-22", "close": 95.2394, "volume": 153629.0}, {"date": "2022-03-23", "close": 94.8267, "volume": 137198.0}, {"date": "2022-03-24", "close": 94.8171, "volume": 174504.0}, {"date": "2022-03-25", "close": 97.3603, "volume": 137453.0}, {"date": "2022-03-28", "close": 97.3315, "volume": 396408.0}, {"date": "2022-03-29", "close": 100.6712, "volume": 245807.0}, {"date": "2022-03-30", "close": 99.6155, "volume": 208017.0}, {"date": "2022-03-31", "close": 99.4332, "volume": 237474.0}, {"date": "2022-04-01", "close": 100.4601, "volume": 198627.0}, {"date": "2022-04-04", "close": 99.7883, "volume": 200739.0}, {"date": "2022-04-05", "close": 98.0512, "volume": 181729.0}, {"date": "2022-04-06", "close": 97.9649, "volume": 182913.0}, {"date": "2022-04-07", "close": 94.1453, "volume": 272583.0}, {"date": "2022-04-08", "close": 91.8421, "volume": 301912.0}, {"date": "2022-04-11", "close": 92.9169, "volume": 251518.0}, {"date": "2022-04-12", "close": 94.6156, "volume": 243866.0}, {"date": "2022-04-13", "close": 95.7, "volume": 220023.0}, {"date": "2022-04-14", "close": 96.487, "volume": 317765.0}, {"date": "2022-04-18", "close": 97.5042, "volume": 209019.0}, {"date": "2022-04-19", "close": 99.1069, "volume": 259587.0}, {"date": "2022-04-20", "close": 100.0762, "volume": 317533.0}, {"date": "2022-04-21", "close": 98.2432, "volume": 206343.0}, {"date": "2022-04-22", "close": 97.5714, "volume": 259773.0}, {"date": "2022-04-25", "close": 97.5138, "volume": 326415.0}, {"date": "2022-04-26", "close": 94.5676, "volume": 525085.0}, {"date": "2022-04-27", "close": 95.9687, "volume": 341657.0}, {"date": "2022-04-28", "close": 98.7518, "volume": 308481.0}, {"date": "2022-04-29", "close": 96.247, "volume": 384618.0}, {"date": "2022-05-02", "close": 93.1568, "volume": 286128.0}, {"date": "2022-05-03", "close": 94.7499, "volume": 290705.0}, {"date": "2022-05-04", "close": 94.7115, "volume": 222013.0}, {"date": "2022-05-05", "close": 88.7423, "volume": 228782.0}, {"date": "2022-05-06", "close": 87.1396, "volume": 377867.0}, {"date": "2022-05-09", "close": 81.8901, "volume": 377375.0}, {"date": "2022-05-10", "close": 79.011, "volume": 547498.0}, {"date": "2022-05-11", "close": 75.7961, "volume": 402228.0}, {"date": "2022-05-12", "close": 77.6003, "volume": 558289.0}, {"date": "2022-05-13", "close": 82.4275, "volume": 353171.0}, {"date": "2022-05-16", "close": 81.8997, "volume": 349084.0}, {"date": "2022-05-17", "close": 84.7884, "volume": 343493.0}, {"date": "2022-05-18", "close": 83.0609, "volume": 286869.0}, {"date": "2022-05-19", "close": 82.13, "volume": 343447.0}, {"date": "2022-05-20", "close": 80.9208, "volume": 279308.0}, {"date": "2022-05-23", "close": 81.2183, "volume": 302805.0}, {"date": "2022-05-24", "close": 78.7807, "volume": 297636.0}, {"date": "2022-05-25", "close": 79.9132, "volume": 263009.0}, {"date": "2022-05-26", "close": 80.8249, "volume": 449909.0}, {"date": "2022-05-27", "close": 81.4199, "volume": 419188.0}, {"date": "2022-05-31", "close": 80.7385, "volume": 324032.0}, {"date": "2022-06-01", "close": 78.3873, "volume": 572286.0}, {"date": "2022-06-02", "close": 79.75, "volume": 241353.0}, {"date": "2022-06-03", "close": 78.0418, "volume": 139009.0}, {"date": "2022-06-06", "close": 78.5696, "volume": 211153.0}, {"date": "2022-06-07", "close": 80.8249, "volume": 196782.0}, {"date": "2022-06-08", "close": 78.7039, "volume": 203317.0}, {"date": "2022-06-09", "close": 76.132, "volume": 317679.0}, {"date": "2022-06-10", "close": 70.8153, "volume": 474694.0}, {"date": "2022-06-13", "close": 64.6253, "volume": 584381.0}, {"date": "2022-06-14", "close": 62.8115, "volume": 561989.0}, {"date": "2022-06-15", "close": 63.4353, "volume": 385511.0}, {"date": "2022-06-16", "close": 58.6657, "volume": 724248.0}, {"date": "2022-06-17", "close": 59.3758, "volume": 800694.0}, {"date": "2022-06-21", "close": 58.8576, "volume": 496023.0}, {"date": "2022-06-22", "close": 58.0899, "volume": 375569.0}, {"date": "2022-06-23", "close": 61.3048, "volume": 505748.0}, {"date": "2022-06-24", "close": 64.6349, "volume": 582855.0}, {"date": "2022-06-27", "close": 65.1916, "volume": 466101.0}, {"date": "2022-06-28", "close": 65.0284, "volume": 406140.0}, {"date": "2022-06-29", "close": 65.1916, "volume": 468944.0}, {"date": "2022-06-30", "close": 65.3067, "volume": 397987.0}, {"date": "2022-07-01", "close": 67.418, "volume": 325788.0}, {"date": "2022-07-05", "close": 66.4967, "volume": 318834.0}, {"date": "2022-07-06", "close": 64.9036, "volume": 381136.0}, {"date": "2022-07-07", "close": 66.7942, "volume": 192711.0}, {"date": "2022-07-08", "close": 66.0265, "volume": 329815.0}, {"date": "2022-07-11", "close": 64.7693, "volume": 236398.0}, {"date": "2022-07-12", "close": 64.6157, "volume": 278444.0}, {"date": "2022-07-13", "close": 63.5505, "volume": 161833.0}, {"date": "2022-07-14", "close": 62.5812, "volume": 133197.0}, {"date": "2022-07-15", "close": 64.0399, "volume": 185640.0}, {"date": "2022-07-18", "close": 64.1455, "volume": 320694.0}, {"date": "2022-07-19", "close": 66.6503, "volume": 251508.0}, {"date": "2022-07-20", "close": 66.3144, "volume": 206182.0}, {"date": "2022-07-21", "close": 66.5543, "volume": 174661.0}, {"date": "2022-07-22", "close": 66.1512, "volume": 161278.0}, {"date": "2022-07-25", "close": 67.0054, "volume": 196960.0}, {"date": "2022-07-26", "close": 66.9958, "volume": 253895.0}, {"date": "2022-07-27", "close": 68.4449, "volume": 159926.0}, {"date": "2022-07-28", "close": 68.5792, "volume": 237285.0}, {"date": "2022-07-29", "close": 68.0322, "volume": 173992.0}, {"date": "2022-08-01", "close": 67.2549, "volume": 167113.0}, {"date": "2022-08-02", "close": 65.8825, "volume": 158941.0}, {"date": "2022-08-03", "close": 66.9862, "volume": 166965.0}, {"date": "2022-08-04", "close": 68.4449, "volume": 257049.0}, {"date": "2022-08-05", "close": 68.5025, "volume": 295251.0}, {"date": "2022-08-08", "close": 69.4814, "volume": 278480.0}, {"date": "2022-08-09", "close": 67.9267, "volume": 240588.0}, {"date": "2022-08-10", "close": 69.6925, "volume": 234670.0}, {"date": "2022-08-11", "close": 69.3182, "volume": 263724.0}, {"date": "2022-08-12", "close": 70.4314, "volume": 228495.0}, {"date": "2022-08-15", "close": 70.1723, "volume": 205022.0}, {"date": "2022-08-16", "close": 69.8652, "volume": 175314.0}, {"date": "2022-08-17", "close": 68.4065, "volume": 142041.0}, {"date": "2022-08-18", "close": 68.7712, "volume": 194308.0}, {"date": "2022-08-19", "close": 66.2472, "volume": 184614.0}, {"date": "2022-08-22", "close": 63.8768, "volume": 174736.0}, {"date": "2022-08-23", "close": 63.9632, "volume": 167885.0}, {"date": "2022-08-24", "close": 65.0572, "volume": 156608.0}, {"date": "2022-08-25", "close": 66.9478, "volume": 162949.0}, {"date": "2022-08-26", "close": 63.4545, "volume": 250694.0}, {"date": "2022-08-29", "close": 62.063, "volume": 225539.0}, {"date": "2022-08-30", "close": 62.3701, "volume": 217389.0}, {"date": "2022-08-31", "close": 61.0649, "volume": 526455.0}, {"date": "2022-09-01", "close": 62.2069, "volume": 303947.0}, {"date": "2022-09-02", "close": 61.871, "volume": 215672.0}, {"date": "2022-09-06", "close": 60.777, "volume": 273200.0}, {"date": "2022-09-07", "close": 62.7635, "volume": 181784.0}, {"date": "2022-09-08", "close": 64.6061, "volume": 322325.0}, {"date": "2022-09-09", "close": 65.5562, "volume": 241069.0}, {"date": "2022-09-12", "close": 66.8998, "volume": 278611.0}, {"date": "2022-09-13", "close": 63.944, "volume": 256009.0}, {"date": "2022-09-14", "close": 63.6561, "volume": 398431.0}, {"date": "2022-09-15", "close": 62.9939, "volume": 292828.0}, {"date": "2022-09-16", "close": 63.0898, "volume": 741145.0}, {"date": "2022-09-19", "close": 64.2415, "volume": 509980.0}, {"date": "2022-09-20", "close": 62.3797, "volume": 224687.0}, {"date": "2022-09-21", "close": 60.9305, "volume": 208459.0}, {"date": "2022-09-22", "close": 58.3778, "volume": 262619.0}, {"date": "2022-09-23", "close": 56.0553, "volume": 299233.0}, {"date": "2022-09-26", "close": 53.3778, "volume": 335962.0}, {"date": "2022-09-27", "close": 51.9383, "volume": 395006.0}, {"date": "2022-09-28", "close": 53.896, "volume": 238563.0}, {"date": "2022-09-29", "close": 52.6484, "volume": 207404.0}, {"date": "2022-09-30", "close": 53.1571, "volume": 321346.0}, {"date": "2022-10-03", "close": 54.3663, "volume": 171351.0}, {"date": "2022-10-04", "close": 58.301, "volume": 240318.0}, {"date": "2022-10-05", "close": 56.1897, "volume": 156954.0}, {"date": "2022-10-06", "close": 55.2972, "volume": 173511.0}, {"date": "2022-10-07", "close": 52.7732, "volume": 183051.0}, {"date": "2022-10-10", "close": 52.7636, "volume": 205478.0}, {"date": "2022-10-11", "close": 52.0246, "volume": 332629.0}, {"date": "2022-10-12", "close": 51.3912, "volume": 251265.0}, {"date": "2022-10-13", "close": 52.658, "volume": 244242.0}, {"date": "2022-10-14", "close": 54.8653, "volume": 466328.0}, {"date": "2022-10-17", "close": 55.5371, "volume": 294936.0}, {"date": "2022-10-18", "close": 56.3048, "volume": 414677.0}, {"date": "2022-10-19", "close": 55.0956, "volume": 340469.0}, {"date": "2022-10-20", "close": 55.3931, "volume": 227722.0}, {"date": "2022-10-21", "close": 56.0841, "volume": 332738.0}, {"date": "2022-10-24", "close": 56.2377, "volume": 230803.0}, {"date": "2022-10-25", "close": 57.658, "volume": 267795.0}, {"date": "2022-10-26", "close": 57.2741, "volume": 283991.0}, {"date": "2022-10-27", "close": 57.3509, "volume": 206663.0}, {"date": "2022-10-28", "close": 57.9171, "volume": 318898.0}, {"date": "2022-10-31", "close": 58.8768, "volume": 316491.0}, {"date": "2022-11-01", "close": 59.5006, "volume": 199268.0}, {"date": "2022-11-02", "close": 57.5812, "volume": 375575.0}, {"date": "2022-11-03", "close": 57.562, "volume": 401302.0}, {"date": "2022-11-04", "close": 58.7233, "volume": 533390.0}, {"date": "2022-11-07", "close": 59.4622, "volume": 468485.0}, {"date": "2022-11-08", "close": 60.3835, "volume": 538298.0}, {"date": "2022-11-09", "close": 57.8212, "volume": 458782.0}, {"date": "2022-11-10", "close": 63.6752, "volume": 547265.0}, {"date": "2022-11-11", "close": 64.9708, "volume": 391422.0}, {"date": "2022-11-14", "close": 65.6906, "volume": 394125.0}, {"date": "2022-11-15", "close": 66.4583, "volume": 376739.0}, {"date": "2022-11-16", "close": 65.9785, "volume": 266022.0}, {"date": "2022-11-17", "close": 65.8345, "volume": 287606.0}, {"date": "2022-11-18", "close": 65.6618, "volume": 307736.0}, {"date": "2022-11-21", "close": 65.9017, "volume": 389666.0}, {"date": "2022-11-22", "close": 66.7462, "volume": 209299.0}, {"date": "2022-11-23", "close": 67.0342, "volume": 227941.0}, {"date": "2022-11-25", "close": 66.9958, "volume": 124186.0}, {"date": "2022-11-28", "close": 66.967, "volume": 507575.0}, {"date": "2022-11-29", "close": 68.3873, "volume": 433618.0}, {"date": "2022-11-30", "close": 71.5351, "volume": 602983.0}, {"date": "2022-12-01", "close": 72.1205, "volume": 330833.0}, {"date": "2022-12-02", "close": 72.4852, "volume": 286875.0}, {"date": "2022-12-05", "close": 69.8652, "volume": 224171.0}, {"date": "2022-12-06", "close": 70.2203, "volume": 575195.0}, {"date": "2022-12-07", "close": 70.5754, "volume": 322550.0}, {"date": "2022-12-08", "close": 74.4429, "volume": 465382.0}, {"date": "2022-12-09", "close": 74.1166, "volume": 444227.0}, {"date": "2022-12-12", "close": 73.0802, "volume": 305416.0}, {"date": "2022-12-13", "close": 75.0092, "volume": 224998.0}, {"date": "2022-12-14", "close": 75.7481, "volume": 171925.0}, {"date": "2022-12-15", "close": 74.2318, "volume": 294544.0}, {"date": "2022-12-16", "close": 74.6925, "volume": 516596.0}, {"date": "2022-12-19", "close": 72.0245, "volume": 280528.0}, {"date": "2022-12-20", "close": 71.8902, "volume": 240125.0}, {"date": "2022-12-21", "close": 72.2644, "volume": 376207.0}, {"date": "2022-12-22", "close": 71.9765, "volume": 208974.0}, {"date": "2022-12-23", "close": 74.1262, "volume": 161660.0}, {"date": "2022-12-27", "close": 74.2798, "volume": 162442.0}, {"date": "2022-12-28", "close": 71.4103, "volume": 172387.0}, {"date": "2022-12-29", "close": 73.3393, "volume": 130036.0}, {"date": "2022-12-30", "close": 73.3393, "volume": 273044.0}, {"date": "2023-01-03", "close": 73.0898, "volume": 460685.0}, {"date": "2023-01-04", "close": 74.4045, "volume": 282725.0}, {"date": "2023-01-05", "close": 73.2337, "volume": 215954.0}, {"date": "2023-01-06", "close": 75.0571, "volume": 207941.0}, {"date": "2023-01-09", "close": 74.8556, "volume": 210933.0}, {"date": "2023-01-10", "close": 75.2011, "volume": 166102.0}, {"date": "2023-01-11", "close": 77.6579, "volume": 178928.0}, {"date": "2023-01-12", "close": 79.011, "volume": 174165.0}, {"date": "2023-01-13", "close": 78.7615, "volume": 192611.0}, {"date": "2023-01-17", "close": 79.2894, "volume": 301100.0}, {"date": "2023-01-18", "close": 78.0226, "volume": 109585.0}, {"date": "2023-01-19", "close": 77.7539, "volume": 142730.0}, {"date": "2023-01-20", "close": 77.5523, "volume": 118552.0}, {"date": "2023-01-23", "close": 78.2529, "volume": 107518.0}, {"date": "2023-01-24", "close": 79.5197, "volume": 240061.0}, {"date": "2023-01-25", "close": 80.1915, "volume": 351989.0}, {"date": "2023-01-26", "close": 80.7673, "volume": 116820.0}, {"date": "2023-01-27", "close": 82.6291, "volume": 165873.0}, {"date": "2023-01-30", "close": 81.9285, "volume": 176160.0}, {"date": "2023-01-31", "close": 82.0437, "volume": 224927.0}, {"date": "2023-02-01", "close": 80.9304, "volume": 240256.0}, {"date": "2023-02-02", "close": 84.5868, "volume": 196867.0}, {"date": "2023-02-03", "close": 84.4525, "volume": 255624.0}, {"date": "2023-02-06", "close": 82.3508, "volume": 186814.0}, {"date": "2023-02-07", "close": 83.5984, "volume": 119128.0}, {"date": "2023-02-08", "close": 82.6771, "volume": 159628.0}, {"date": "2023-02-09", "close": 80.297, "volume": 216733.0}, {"date": "2023-02-10", "close": 81.8325, "volume": 108015.0}, {"date": "2023-02-13", "close": 83.3104, "volume": 109688.0}, {"date": "2023-02-14", "close": 84.4333, "volume": 229452.0}, {"date": "2023-02-15", "close": 85.5849, "volume": 240875.0}, {"date": "2023-02-16", "close": 85.5177, "volume": 259490.0}, {"date": "2023-02-17", "close": 84.5484, "volume": 205223.0}, {"date": "2023-02-21", "close": 82.3604, "volume": 365092.0}, {"date": "2023-02-22", "close": 82.2644, "volume": 181886.0}, {"date": "2023-02-23", "close": 81.583, "volume": 209557.0}, {"date": "2023-02-24", "close": 79.5005, "volume": 204561.0}, {"date": "2023-02-27", "close": 80.988, "volume": 243913.0}, {"date": "2023-02-28", "close": 79.7692, "volume": 345206.0}, {"date": "2023-03-01", "close": 79.2414, "volume": 167140.0}, {"date": "2023-03-02", "close": 80.1819, "volume": 118358.0}, {"date": "2023-03-03", "close": 81.1799, "volume": 144381.0}, {"date": "2023-03-06", "close": 80.297, "volume": 213548.0}, {"date": "2023-03-07", "close": 77.1684, "volume": 193958.0}, {"date": "2023-03-08", "close": 78.6656, "volume": 155729.0}, {"date": "2023-03-09", "close": 75.5658, "volume": 151251.0}, {"date": "2023-03-10", "close": 72.322, "volume": 165045.0}, {"date": "2023-03-13", "close": 72.1013, "volume": 289821.0}, {"date": "2023-03-14", "close": 72.1973, "volume": 306217.0}, {"date": "2023-03-15", "close": 72.5428, "volume": 260942.0}, {"date": "2023-03-16", "close": 75.4602, "volume": 325858.0}, {"date": "2023-03-17", "close": 71.6694, "volume": 369237.0}, {"date": "2023-03-20", "close": 72.5428, "volume": 226940.0}, {"date": "2023-03-21", "close": 75.0475, "volume": 208792.0}, {"date": "2023-03-22", "close": 73.013, "volume": 185394.0}, {"date": "2023-03-23", "close": 71.919, "volume": 184749.0}, {"date": "2023-03-24", "close": 73.1378, "volume": 158595.0}, {"date": "2023-03-27", "close": 73.1953, "volume": 236218.0}, {"date": "2023-03-28", "close": 73.5504, "volume": 256844.0}, {"date": "2023-03-29", "close": 73.7424, "volume": 261225.0}, {"date": "2023-03-30", "close": 75.2011, "volume": 187281.0}, {"date": "2023-03-31", "close": 76.775, "volume": 141578.0}, {"date": "2023-04-03", "close": 76.4871, "volume": 186063.0}, {"date": "2023-04-04", "close": 74.2702, "volume": 196249.0}, {"date": "2023-04-05", "close": 72.4756, "volume": 192241.0}, {"date": "2023-04-06", "close": 72.6867, "volume": 186705.0}, {"date": "2023-04-10", "close": 72.2836, "volume": 306101.0}, {"date": "2023-04-11", "close": 73.0898, "volume": 328824.0}, {"date": "2023-04-12", "close": 71.7366, "volume": 151089.0}, {"date": "2023-04-13", "close": 72.5428, "volume": 186328.0}, {"date": "2023-04-14", "close": 72.8403, "volume": 251401.0}, {"date": "2023-04-17", "close": 75.0859, "volume": 216644.0}, {"date": "2023-04-18", "close": 74.3854, "volume": 167191.0}, {"date": "2023-04-19", "close": 73.2721, "volume": 198513.0}, {"date": "2023-04-20", "close": 73.3681, "volume": 154594.0}, {"date": "2023-04-21", "close": 73.8287, "volume": 95154.0}, {"date": "2023-04-24", "close": 73.2433, "volume": 246251.0}, {"date": "2023-04-25", "close": 71.9573, "volume": 198285.0}, {"date": "2023-04-26", "close": 71.6023, "volume": 244760.0}, {"date": "2023-04-27", "close": 73.7232, "volume": 117881.0}, {"date": "2023-04-28", "close": 74.251, "volume": 113968.0}, {"date": "2023-05-01", "close": 74.0399, "volume": 135503.0}, {"date": "2023-05-02", "close": 72.418, "volume": 146638.0}, {"date": "2023-05-03", "close": 71.8422, "volume": 147836.0}, {"date": "2023-05-04", "close": 71.4391, "volume": 155810.0}, {"date": "2023-05-05", "close": 73.5504, "volume": 218170.0}, {"date": "2023-05-08", "close": 73.608, "volume": 198167.0}, {"date": "2023-05-09", "close": 71.9573, "volume": 330130.0}, {"date": "2023-05-10", "close": 72.37, "volume": 159007.0}, {"date": "2023-05-11", "close": 71.9382, "volume": 185161.0}, {"date": "2023-05-12", "close": 72.6579, "volume": 220918.0}, {"date": "2023-05-15", "close": 72.2644, "volume": 127166.0}, {"date": "2023-05-16", "close": 69.6541, "volume": 247642.0}, {"date": "2023-05-17", "close": 72.5236, "volume": 187319.0}, {"date": "2023-05-18", "close": 72.2548, "volume": 130054.0}, {"date": "2023-05-19", "close": 71.3144, "volume": 266859.0}, {"date": "2023-05-22", "close": 71.871, "volume": 123641.0}, {"date": "2023-05-23", "close": 71.2856, "volume": 293694.0}, {"date": "2023-05-24", "close": 70.7769, "volume": 213093.0}, {"date": "2023-05-25", "close": 70.7673, "volume": 175678.0}, {"date": "2023-05-26", "close": 71.5831, "volume": 167942.0}, {"date": "2023-05-30", "close": 71.6215, "volume": 162850.0}, {"date": "2023-05-31", "close": 71.5639, "volume": 462812.0}, {"date": "2023-06-01", "close": 72.0149, "volume": 133518.0}, {"date": "2023-06-02", "close": 74.5101, "volume": 143286.0}, {"date": "2023-06-05", "close": 73.9439, "volume": 135808.0}, {"date": "2023-06-06", "close": 75.2395, "volume": 106600.0}, {"date": "2023-06-07", "close": 76.1896, "volume": 138445.0}, {"date": "2023-06-08", "close": 74.7021, "volume": 138162.0}, {"date": "2023-06-09", "close": 74.0111, "volume": 202521.0}, {"date": "2023-06-12", "close": 72.5811, "volume": 130682.0}, {"date": "2023-06-13", "close": 73.3009, "volume": 111702.0}, {"date": "2023-06-14", "close": 73.5792, "volume": 160118.0}, {"date": "2023-06-15", "close": 73.3873, "volume": 238110.0}, {"date": "2023-06-16", "close": 73.0322, "volume": 194552.0}, {"date": "2023-06-20", "close": 71.7366, "volume": 330301.0}, {"date": "2023-06-21", "close": 71.9286, "volume": 213483.0}, {"date": "2023-06-22", "close": 72.1589, "volume": 147767.0}, {"date": "2023-06-23", "close": 72.2165, "volume": 494877.0}, {"date": "2023-06-26", "close": 71.8902, "volume": 199655.0}, {"date": "2023-06-27", "close": 72.9746, "volume": 169607.0}, {"date": "2023-06-28", "close": 74.5581, "volume": 226096.0}, {"date": "2023-06-29", "close": 75.1435, "volume": 187141.0}, {"date": "2023-06-30", "close": 75.7385, "volume": 270231.0}, {"date": "2023-07-03", "close": 76.4679, "volume": 92310.0}, {"date": "2023-07-05", "close": 75.489, "volume": 176396.0}, {"date": "2023-07-06", "close": 74.4429, "volume": 129216.0}, {"date": "2023-07-07", "close": 75.7961, "volume": 237817.0}, {"date": "2023-07-10", "close": 77.0821, "volume": 198258.0}, {"date": "2023-07-11", "close": 77.7251, "volume": 126453.0}, {"date": "2023-07-12", "close": 78.3681, "volume": 154775.0}, {"date": "2023-07-13", "close": 79.7212, "volume": 155309.0}, {"date": "2023-07-14", "close": 78.6656, "volume": 103228.0}, {"date": "2023-07-17", "close": 79.1646, "volume": 230564.0}, {"date": "2023-07-18", "close": 80.5369, "volume": 216073.0}, {"date": "2023-07-19", "close": 81.1607, "volume": 118915.0}, {"date": "2023-07-20", "close": 80.7769, "volume": 129309.0}, {"date": "2023-07-21", "close": 80.8536, "volume": 86446.0}, {"date": "2023-07-24", "close": 81.2471, "volume": 132090.0}, {"date": "2023-07-25", "close": 81.1032, "volume": 74324.0}, {"date": "2023-07-26", "close": 81.4966, "volume": 105182.0}, {"date": "2023-07-27", "close": 80.1435, "volume": 191668.0}, {"date": "2023-07-28", "close": 80.489, "volume": 101319.0}, {"date": "2023-07-31", "close": 81.0264, "volume": 144473.0}, {"date": "2023-08-01", "close": 81.4487, "volume": 228283.0}, {"date": "2023-08-02", "close": 81.5158, "volume": 133653.0}, {"date": "2023-08-03", "close": 79.3373, "volume": 105528.0}, {"date": "2023-08-04", "close": 79.702, "volume": 222639.0}, {"date": "2023-08-07", "close": 81.5542, "volume": 96043.0}, {"date": "2023-08-08", "close": 81.3527, "volume": 172896.0}, {"date": "2023-08-09", "close": 75.3258, "volume": 309251.0}, {"date": "2023-08-10", "close": 75.4698, "volume": 204118.0}, {"date": "2023-08-11", "close": 75.585, "volume": 113923.0}, {"date": "2023-08-14", "close": 75.0187, "volume": 121207.0}, {"date": "2023-08-15", "close": 72.8595, "volume": 137086.0}, {"date": "2023-08-16", "close": 71.9286, "volume": 214205.0}, {"date": "2023-08-17", "close": 72.4948, "volume": 229525.0}, {"date": "2023-08-18", "close": 72.6867, "volume": 113171.0}, {"date": "2023-08-21", "close": 72.5619, "volume": 121500.0}, {"date": "2023-08-22", "close": 72.1589, "volume": 165105.0}, {"date": "2023-08-23", "close": 74.0303, "volume": 106790.0}, {"date": "2023-08-24", "close": 73.7424, "volume": 81534.0}, {"date": "2023-08-25", "close": 73.3393, "volume": 114777.0}, {"date": "2023-08-28", "close": 74.5677, "volume": 154655.0}, {"date": "2023-08-29", "close": 75.2011, "volume": 113438.0}, {"date": "2023-08-30", "close": 75.441, "volume": 97329.0}, {"date": "2023-08-31", "close": 75.4794, "volume": 206948.0}, {"date": "2023-09-01", "close": 76.8901, "volume": 190036.0}, {"date": "2023-09-05", "close": 74.9708, "volume": 133364.0}, {"date": "2023-09-06", "close": 75.6138, "volume": 134520.0}, {"date": "2023-09-07", "close": 74.6733, "volume": 191096.0}, {"date": "2023-09-08", "close": 74.0399, "volume": 175696.0}, {"date": "2023-09-11", "close": 74.347, "volume": 165224.0}, {"date": "2023-09-12", "close": 73.4065, "volume": 176436.0}, {"date": "2023-09-13", "close": 72.6195, "volume": 171791.0}, {"date": "2023-09-14", "close": 73.4641, "volume": 98233.0}, {"date": "2023-09-15", "close": 73.7616, "volume": 368563.0}, {"date": "2023-09-18", "close": 73.1666, "volume": 73411.0}, {"date": "2023-09-19", "close": 72.8115, "volume": 111044.0}, {"date": "2023-09-20", "close": 73.0514, "volume": 112338.0}, {"date": "2023-09-21", "close": 71.6502, "volume": 146980.0}, {"date": "2023-09-22", "close": 71.3048, "volume": 130108.0}, {"date": "2023-09-25", "close": 70.9305, "volume": 149086.0}, {"date": "2023-09-26", "close": 70.5754, "volume": 195275.0}, {"date": "2023-09-27", "close": 70.7193, "volume": 248045.0}, {"date": "2023-09-28", "close": 71.4007, "volume": 178095.0}, {"date": "2023-09-29", "close": 71.1416, "volume": 178311.0}, {"date": "2023-10-02", "close": 69.0111, "volume": 331945.0}, {"date": "2023-10-03", "close": 67.6004, "volume": 253266.0}, {"date": "2023-10-04", "close": 67.6867, "volume": 199488.0}, {"date": "2023-10-05", "close": 66.8806, "volume": 225293.0}, {"date": "2023-10-06", "close": 65.9017, "volume": 368355.0}, {"date": "2023-10-09", "close": 66.2568, "volume": 344611.0}, {"date": "2023-10-10", "close": 66.9766, "volume": 182887.0}, {"date": "2023-10-11", "close": 67.0342, "volume": 120934.0}, {"date": "2023-10-12", "close": 65.7098, "volume": 242565.0}, {"date": "2023-10-13", "close": 65.1148, "volume": 202792.0}, {"date": "2023-10-16", "close": 66.42, "volume": 284095.0}, {"date": "2023-10-17", "close": 67.1397, "volume": 290236.0}, {"date": "2023-10-18", "close": 63.7712, "volume": 380016.0}, {"date": "2023-10-19", "close": 63.9536, "volume": 183700.0}, {"date": "2023-10-20", "close": 64.0975, "volume": 183271.0}, {"date": "2023-10-23", "close": 64.1359, "volume": 308762.0}, {"date": "2023-10-24", "close": 64.5965, "volume": 230700.0}, {"date": "2023-10-25", "close": 64.3086, "volume": 214922.0}, {"date": "2023-10-26", "close": 64.1263, "volume": 331006.0}, {"date": "2023-10-27", "close": 62.9843, "volume": 274988.0}, {"date": "2023-10-30", "close": 63.5793, "volume": 296933.0}, {"date": "2023-10-31", "close": 63.6561, "volume": 218688.0}, {"date": "2023-11-01", "close": 65.2971, "volume": 176961.0}, {"date": "2023-11-02", "close": 67.8307, "volume": 304366.0}, {"date": "2023-11-03", "close": 69.894, "volume": 348467.0}, {"date": "2023-11-06", "close": 69.0303, "volume": 285460.0}, {"date": "2023-11-07", "close": 69.5677, "volume": 333740.0}, {"date": "2023-11-08", "close": 70.0476, "volume": 301455.0}, {"date": "2023-11-09", "close": 66.8134, "volume": 244782.0}, {"date": "2023-11-10", "close": 67.7251, "volume": 189414.0}, {"date": "2023-11-13", "close": 67.418, "volume": 203263.0}, {"date": "2023-11-14", "close": 71.4775, "volume": 277449.0}, {"date": "2023-11-15", "close": 71.6023, "volume": 519017.0}, {"date": "2023-11-16", "close": 71.0264, "volume": 351918.0}, {"date": "2023-11-17", "close": 70.8057, "volume": 233283.0}, {"date": "2023-11-20", "close": 70.8537, "volume": 279057.0}, {"date": "2023-11-21", "close": 69.6541, "volume": 271181.0}, {"date": "2023-11-22", "close": 69.9612, "volume": 307659.0}, {"date": "2023-11-24", "close": 70.5082, "volume": 112289.0}, {"date": "2023-11-27", "close": 70.1147, "volume": 273185.0}, {"date": "2023-11-28", "close": 70.2491, "volume": 241714.0}, {"date": "2023-11-29", "close": 71.0169, "volume": 355126.0}, {"date": "2023-11-30", "close": 70.5466, "volume": 223605.0}, {"date": "2023-12-01", "close": 72.0917, "volume": 543324.0}, {"date": "2023-12-04", "close": 73.0034, "volume": 363413.0}, {"date": "2023-12-05", "close": 72.4084, "volume": 177151.0}, {"date": "2023-12-06", "close": 71.6982, "volume": 335170.0}, {"date": "2023-12-07", "close": 72.1493, "volume": 159703.0}, {"date": "2023-12-08", "close": 72.2548, "volume": 283004.0}, {"date": "2023-12-11", "close": 73.3969, "volume": 192815.0}, {"date": "2023-12-12", "close": 74.6253, "volume": 285480.0}, {"date": "2023-12-13", "close": 77.4755, "volume": 375637.0}, {"date": "2023-12-14", "close": 79.798, "volume": 627433.0}, {"date": "2023-12-15", "close": 79.4333, "volume": 400203.0}, {"date": "2023-12-18", "close": 79.7692, "volume": 230756.0}, {"date": "2023-12-19", "close": 79.9419, "volume": 480350.0}, {"date": "2023-12-20", "close": 78.3968, "volume": 214690.0}, {"date": "2023-12-21", "close": 80.3354, "volume": 152143.0}, {"date": "2023-12-22", "close": 80.4218, "volume": 160023.0}, {"date": "2023-12-26", "close": 81.6982, "volume": 132738.0}, {"date": "2023-12-27", "close": 82.6962, "volume": 116100.0}, {"date": "2023-12-28", "close": 83.0609, "volume": 108765.0}, {"date": "2023-12-29", "close": 82.1012, "volume": 227494.0}, {"date": "2024-01-02", "close": 81.2951, "volume": 191694.0}, {"date": "2024-01-03", "close": 79.8172, "volume": 164718.0}, {"date": "2024-01-04", "close": 79.2894, "volume": 164878.0}, {"date": "2024-01-05", "close": 79.5773, "volume": 318709.0}, {"date": "2024-01-08", "close": 81.3527, "volume": 169096.0}, {"date": "2024-01-09", "close": 80.2778, "volume": 131689.0}, {"date": "2024-01-10", "close": 80.6425, "volume": 164018.0}, {"date": "2024-01-11", "close": 79.4909, "volume": 129833.0}, {"date": "2024-01-12", "close": 78.8479, "volume": 150314.0}, {"date": "2024-01-16", "close": 77.4851, "volume": 388670.0}, {"date": "2024-01-17", "close": 76.2759, "volume": 182019.0}, {"date": "2024-01-18", "close": 77.0437, "volume": 184276.0}, {"date": "2024-01-19", "close": 78.6464, "volume": 213712.0}, {"date": "2024-01-22", "close": 79.702, "volume": 147100.0}, {"date": "2024-01-23", "close": 78.5792, "volume": 262711.0}, {"date": "2024-01-24", "close": 77.9266, "volume": 155069.0}, {"date": "2024-01-25", "close": 79.8268, "volume": 151209.0}, {"date": "2024-01-26", "close": 79.2414, "volume": 95360.0}, {"date": "2024-01-29", "close": 80.2298, "volume": 271109.0}, {"date": "2024-01-30", "close": 78.7135, "volume": 143984.0}, {"date": "2024-01-31", "close": 76.8518, "volume": 244923.0}, {"date": "2024-02-01", "close": 77.5331, "volume": 246010.0}, {"date": "2024-02-02", "close": 75.6042, "volume": 221512.0}, {"date": "2024-02-05", "close": 73.7136, "volume": 246690.0}, {"date": "2024-02-06", "close": 74.4621, "volume": 243260.0}, {"date": "2024-02-07", "close": 74.3182, "volume": 184162.0}, {"date": "2024-02-08", "close": 74.395, "volume": 135572.0}, {"date": "2024-02-09", "close": 74.9324, "volume": 198437.0}, {"date": "2024-02-12", "close": 75.6713, "volume": 115192.0}, {"date": "2024-02-13", "close": 72.5619, "volume": 188970.0}, {"date": "2024-02-14", "close": 73.2529, "volume": 91355.0}, {"date": "2024-02-15", "close": 74.8172, "volume": 152931.0}, {"date": "2024-02-16", "close": 74.0495, "volume": 151542.0}, {"date": "2024-02-20", "close": 73.3393, "volume": 165748.0}, {"date": "2024-02-21", "close": 74.1646, "volume": 120368.0}, {"date": "2024-02-22", "close": 74.6445, "volume": 168273.0}, {"date": "2024-02-23", "close": 74.1646, "volume": 297212.0}, {"date": "2024-02-26", "close": 73.4545, "volume": 197565.0}, {"date": "2024-02-27", "close": 73.4928, "volume": 209898.0}, {"date": "2024-02-28", "close": 73.3201, "volume": 273675.0}, {"date": "2024-02-29", "close": 73.3201, "volume": 553788.0}, {"date": "2024-03-01", "close": 73.512, "volume": 171832.0}, {"date": "2024-03-04", "close": 72.9362, "volume": 162238.0}, {"date": "2024-03-05", "close": 71.727, "volume": 229080.0}, {"date": "2024-03-06", "close": 72.0821, "volume": 183926.0}, {"date": "2024-03-07", "close": 72.0629, "volume": 135166.0}, {"date": "2024-03-08", "close": 72.6963, "volume": 159659.0}, {"date": "2024-03-11", "close": 72.3124, "volume": 93985.0}, {"date": "2024-03-12", "close": 72.3988, "volume": 108180.0}, {"date": "2024-03-13", "close": 72.274, "volume": 189739.0}, {"date": "2024-03-14", "close": 70.7961, "volume": 294556.0}, {"date": "2024-03-15", "close": 69.8652, "volume": 468212.0}, {"date": "2024-03-18", "close": 68.8384, "volume": 251605.0}, {"date": "2024-03-19", "close": 68.3105, "volume": 273178.0}, {"date": "2024-03-20", "close": 68.8192, "volume": 312121.0}, {"date": "2024-03-21", "close": 69.1743, "volume": 296311.0}, {"date": "2024-03-22", "close": 68.1474, "volume": 242655.0}, {"date": "2024-03-25", "close": 68.109, "volume": 279946.0}, {"date": "2024-03-26", "close": 68.5121, "volume": 701066.0}, {"date": "2024-03-27", "close": 69.347, "volume": 975258.0}, {"date": "2024-03-28", "close": 69.6925, "volume": 362978.0}, {"date": "2024-04-01", "close": 68.157, "volume": 460593.0}, {"date": "2024-04-02", "close": 66.4583, "volume": 393718.0}, {"date": "2024-04-03", "close": 66.6695, "volume": 321962.0}, {"date": "2024-04-04", "close": 64.6733, "volume": 512079.0}, {"date": "2024-04-05", "close": 64.0591, "volume": 698021.0}, {"date": "2024-04-08", "close": 64.942, "volume": 1288338.0}, {"date": "2024-04-09", "close": 65.7866, "volume": 371909.0}, {"date": "2024-04-10", "close": 61.7367, "volume": 816217.0}, {"date": "2024-04-11", "close": 62.8307, "volume": 702618.0}, {"date": "2024-04-12", "close": 61.6983, "volume": 463727.0}, {"date": "2024-04-15", "close": 59.0879, "volume": 626760.0}, {"date": "2024-04-16", "close": 57.3221, "volume": 628818.0}, {"date": "2024-04-17", "close": 56.9958, "volume": 538237.0}, {"date": "2024-04-18", "close": 58.2242, "volume": 460651.0}, {"date": "2024-04-19", "close": 57.7636, "volume": 445255.0}, {"date": "2024-04-22", "close": 59.2991, "volume": 456533.0}, {"date": "2024-04-23", "close": 61.5159, "volume": 734142.0}, {"date": "2024-04-24", "close": 61.6599, "volume": 394307.0}, {"date": "2024-04-25", "close": 61.1801, "volume": 313504.0}, {"date": "2024-04-26", "close": 61.823, "volume": 278158.0}, {"date": "2024-04-29", "close": 62.9555, "volume": 390447.0}, {"date": "2024-04-30", "close": 62.5332, "volume": 360864.0}, {"date": "2024-05-01", "close": 62.9267, "volume": 413552.0}, {"date": "2024-05-02", "close": 64.3086, "volume": 291838.0}, {"date": "2024-05-03", "close": 64.3086, "volume": 386600.0}, {"date": "2024-05-06", "close": 63.5217, "volume": 390384.0}, {"date": "2024-05-07", "close": 63.6177, "volume": 377498.0}, {"date": "2024-05-08", "close": 64.1839, "volume": 472172.0}, {"date": "2024-05-09", "close": 64.6445, "volume": 489468.0}, {"date": "2024-05-10", "close": 63.752, "volume": 483444.0}, {"date": "2024-05-13", "close": 63.6465, "volume": 241180.0}, {"date": "2024-05-14", "close": 64.9324, "volume": 297066.0}, {"date": "2024-05-15", "close": 65.3835, "volume": 371592.0}, {"date": "2024-05-16", "close": 64.9132, "volume": 227272.0}, {"date": "2024-05-17", "close": 64.8269, "volume": 218072.0}, {"date": "2024-05-20", "close": 64.5965, "volume": 300127.0}, {"date": "2024-05-21", "close": 63.7712, "volume": 248642.0}, {"date": "2024-05-22", "close": 63.896, "volume": 264088.0}, {"date": "2024-05-23", "close": 62.4756, "volume": 283731.0}, {"date": "2024-05-24", "close": 63.0419, "volume": 228882.0}, {"date": "2024-05-28", "close": 62.3893, "volume": 348508.0}, {"date": "2024-05-29", "close": 61.8998, "volume": 342557.0}, {"date": "2024-05-30", "close": 63.0898, "volume": 183325.0}, {"date": "2024-05-31", "close": 63.6273, "volume": 187851.0}, {"date": "2024-06-03", "close": 64.299, "volume": 281268.0}, {"date": "2024-06-04", "close": 63.5505, "volume": 254429.0}, {"date": "2024-06-05", "close": 64.6925, "volume": 221159.0}, {"date": "2024-06-06", "close": 64.3374, "volume": 252024.0}, {"date": "2024-06-07", "close": 64.1935, "volume": 177736.0}, {"date": "2024-06-10", "close": 64.2127, "volume": 164601.0}, {"date": "2024-06-11", "close": 63.5217, "volume": 156492.0}, {"date": "2024-06-12", "close": 65.0092, "volume": 230909.0}, {"date": "2024-06-13", "close": 65.1628, "volume": 123058.0}, {"date": "2024-06-14", "close": 64.6061, "volume": 182434.0}, {"date": "2024-06-17", "close": 64.1743, "volume": 186813.0}, {"date": "2024-06-18", "close": 62.7635, "volume": 312601.0}, {"date": "2024-06-20", "close": 62.3893, "volume": 297779.0}, {"date": "2024-06-21", "close": 62.0918, "volume": 295212.0}, {"date": "2024-06-24", "close": 61.9286, "volume": 287832.0}, {"date": "2024-06-25", "close": 60.8442, "volume": 271108.0}, {"date": "2024-06-26", "close": 61.5831, "volume": 274278.0}, {"date": "2024-06-27", "close": 62.514, "volume": 203524.0}, {"date": "2024-06-28", "close": 62.2069, "volume": 515169.0}, {"date": "2024-07-01", "close": 61.1417, "volume": 188835.0}, {"date": "2024-07-02", "close": 61.6599, "volume": 179563.0}, {"date": "2024-07-03", "close": 62.1877, "volume": 81193.0}, {"date": "2024-07-05", "close": 61.9766, "volume": 251610.0}, {"date": "2024-07-08", "close": 61.6695, "volume": 336420.0}, {"date": "2024-07-09", "close": 61.7367, "volume": 339076.0}, {"date": "2024-07-10", "close": 63.7808, "volume": 264210.0}, {"date": "2024-07-11", "close": 66.9478, "volume": 281401.0}, {"date": "2024-07-12", "close": 68.7232, "volume": 262548.0}, {"date": "2024-07-15", "close": 68.0226, "volume": 194824.0}, {"date": "2024-07-16", "close": 70.086, "volume": 306792.0}, {"date": "2024-07-17", "close": 69.347, "volume": 314558.0}, {"date": "2024-07-18", "close": 68.3009, "volume": 222356.0}, {"date": "2024-07-19", "close": 68.4833, "volume": 215605.0}, {"date": "2024-07-22", "close": 68.9055, "volume": 210112.0}, {"date": "2024-07-23", "close": 67.5332, "volume": 258447.0}, {"date": "2024-07-24", "close": 65.9497, "volume": 413085.0}, {"date": "2024-07-25", "close": 67.6292, "volume": 377175.0}, {"date": "2024-07-26", "close": 71.3623, "volume": 608015.0}, {"date": "2024-07-29", "close": 70.0764, "volume": 414308.0}, {"date": "2024-07-30", "close": 70.7961, "volume": 376549.0}, {"date": "2024-07-31", "close": 71.18, "volume": 628327.0}, {"date": "2024-08-01", "close": 68.39, "volume": 584371.0}, {"date": "2024-08-02", "close": 63.95, "volume": 478072.0}, {"date": "2024-08-05", "close": 61.46, "volume": 381982.0}, {"date": "2024-08-06", "close": 62.37, "volume": 385417.0}, {"date": "2024-08-07", "close": 66.31, "volume": 1312488.0}, {"date": "2024-08-08", "close": 69.14, "volume": 706949.0}, {"date": "2024-08-09", "close": 70.6, "volume": 490110.0}, {"date": "2024-08-12", "close": 70.16, "volume": 558555.0}, {"date": "2024-08-13", "close": 69.6, "volume": 355410.0}, {"date": "2024-08-14", "close": 70.37, "volume": 299295.0}, {"date": "2024-08-15", "close": 71.91, "volume": 426425.0}, {"date": "2024-08-16", "close": 71.94, "volume": 256195.0}, {"date": "2024-08-19", "close": 73.33, "volume": 284214.0}, {"date": "2024-08-20", "close": 72.19, "volume": 151295.0}, {"date": "2024-08-21", "close": 73.1, "volume": 303739.0}, {"date": "2024-08-22", "close": 72.18, "volume": 152439.0}, {"date": "2024-08-23", "close": 74.7, "volume": 296830.0}, {"date": "2024-08-26", "close": 74.69, "volume": 155341.0}, {"date": "2024-08-27", "close": 75.04, "volume": 124553.0}, {"date": "2024-08-28", "close": 75.15, "volume": 203720.0}, {"date": "2024-08-29", "close": 74.83, "volume": 198865.0}, {"date": "2024-08-30", "close": 75.22, "volume": 224577.0}, {"date": "2024-09-03", "close": 73.96, "volume": 290038.0}, {"date": "2024-09-04", "close": 73.8, "volume": 247382.0}, {"date": "2024-09-05", "close": 73.16, "volume": 113901.0}, {"date": "2024-09-06", "close": 72.87, "volume": 229167.0}, {"date": "2024-09-09", "close": 72.28, "volume": 201728.0}, {"date": "2024-09-10", "close": 72.91, "volume": 160979.0}, {"date": "2024-09-11", "close": 73.2, "volume": 153163.0}, {"date": "2024-09-12", "close": 74.06, "volume": 120063.0}, {"date": "2024-09-13", "close": 75.69, "volume": 164187.0}, {"date": "2024-09-16", "close": 75.0, "volume": 266571.0}, {"date": "2024-09-17", "close": 75.19, "volume": 199189.0}, {"date": "2024-09-18", "close": 75.93, "volume": 160974.0}, {"date": "2024-09-19", "close": 77.48, "volume": 312814.0}, {"date": "2024-09-20", "close": 77.06, "volume": 354558.0}, {"date": "2024-09-23", "close": 77.24, "volume": 155811.0}, {"date": "2024-09-24", "close": 77.33, "volume": 142911.0}, {"date": "2024-09-25", "close": 76.52, "volume": 148483.0}, {"date": "2024-09-26", "close": 76.99, "volume": 148104.0}, {"date": "2024-09-27", "close": 77.74, "volume": 167888.0}, {"date": "2024-09-30", "close": 77.43, "volume": 183536.0}, {"date": "2024-10-01", "close": 77.33, "volume": 164867.0}, {"date": "2024-10-02", "close": 77.06, "volume": 116641.0}, {"date": "2024-10-03", "close": 76.58, "volume": 161783.0}, {"date": "2024-10-04", "close": 76.51, "volume": 120484.0}, {"date": "2024-10-07", "close": 75.38, "volume": 163383.0}, {"date": "2024-10-08", "close": 75.65, "volume": 140504.0}, {"date": "2024-10-09", "close": 75.78, "volume": 118476.0}, {"date": "2024-10-10", "close": 75.74, "volume": 142420.0}, {"date": "2024-10-11", "close": 76.92, "volume": 94331.0}, {"date": "2024-10-14", "close": 77.03, "volume": 109926.0}, {"date": "2024-10-15", "close": 76.67, "volume": 238263.0}, {"date": "2024-10-16", "close": 77.09, "volume": 215506.0}, {"date": "2024-10-17", "close": 76.52, "volume": 276749.0}, {"date": "2024-10-18", "close": 78.03, "volume": 190753.0}, {"date": "2024-10-21", "close": 76.36, "volume": 229263.0}, {"date": "2024-10-22", "close": 76.99, "volume": 251080.0}, {"date": "2024-10-23", "close": 76.92, "volume": 189064.0}, {"date": "2024-10-24", "close": 76.22, "volume": 153553.0}, {"date": "2024-10-25", "close": 75.15, "volume": 213176.0}, {"date": "2024-10-28", "close": 75.84, "volume": 129564.0}, {"date": "2024-10-29", "close": 75.18, "volume": 145330.0}, {"date": "2024-10-30", "close": 76.2, "volume": 152154.0}, {"date": "2024-10-31", "close": 76.04, "volume": 221210.0}, {"date": "2024-11-01", "close": 75.5, "volume": 229362.0}, {"date": "2024-11-04", "close": 75.93, "volume": 212422.0}, {"date": "2024-11-05", "close": 80.95, "volume": 490153.0}, {"date": "2024-11-06", "close": 82.9, "volume": 532293.0}, {"date": "2024-11-07", "close": 83.82, "volume": 279779.0}, {"date": "2024-11-08", "close": 84.45, "volume": 319549.0}, {"date": "2024-11-11", "close": 83.55, "volume": 289368.0}, {"date": "2024-11-12", "close": 82.51, "volume": 171015.0}, {"date": "2024-11-13", "close": 82.13, "volume": 169104.0}, {"date": "2024-11-14", "close": 80.86, "volume": 228726.0}, {"date": "2024-11-15", "close": 79.91, "volume": 265699.0}, {"date": "2024-11-18", "close": 79.21, "volume": 234313.0}, {"date": "2024-11-19", "close": 79.45, "volume": 195235.0}, {"date": "2024-11-20", "close": 79.74, "volume": 187785.0}, {"date": "2024-11-21", "close": 82.15, "volume": 296688.0}, {"date": "2024-11-22", "close": 83.87, "volume": 198197.0}, {"date": "2024-11-25", "close": 86.12, "volume": 289737.0}, {"date": "2024-11-26", "close": 86.4, "volume": 173445.0}, {"date": "2024-11-27", "close": 86.88, "volume": 143095.0}, {"date": "2024-11-29", "close": 86.74, "volume": 83091.0}, {"date": "2024-12-02", "close": 85.66, "volume": 267951.0}, {"date": "2024-12-03", "close": 86.18, "volume": 182586.0}, {"date": "2024-12-04", "close": 85.76, "volume": 196241.0}, {"date": "2024-12-05", "close": 85.82, "volume": 176637.0}, {"date": "2024-12-06", "close": 85.06, "volume": 347164.0}, {"date": "2024-12-09", "close": 84.2, "volume": 123693.0}, {"date": "2024-12-10", "close": 84.01, "volume": 243198.0}, {"date": "2024-12-11", "close": 83.38, "volume": 248109.0}, {"date": "2024-12-12", "close": 83.31, "volume": 208960.0}, {"date": "2024-12-13", "close": 82.01, "volume": 248057.0}, {"date": "2024-12-16", "close": 81.78, "volume": 194308.0}, {"date": "2024-12-17", "close": 79.78, "volume": 255251.0}, {"date": "2024-12-18", "close": 76.21, "volume": 270472.0}, {"date": "2024-12-19", "close": 75.32, "volume": 365115.0}, {"date": "2024-12-20", "close": 76.58, "volume": 670046.0}, {"date": "2024-12-23", "close": 76.4, "volume": 249817.0}, {"date": "2024-12-24", "close": 76.83, "volume": 43854.0}, {"date": "2024-12-26", "close": 77.04, "volume": 106461.0}, {"date": "2024-12-27", "close": 76.66, "volume": 289740.0}, {"date": "2024-12-30", "close": 76.64, "volume": 172232.0}, {"date": "2024-12-31", "close": 76.92, "volume": 156617.0}, {"date": "2025-01-02", "close": 75.81, "volume": 155563.0}, {"date": "2025-01-03", "close": 76.48, "volume": 313818.0}, {"date": "2025-01-06", "close": 75.34, "volume": 137191.0}, {"date": "2025-01-07", "close": 74.17, "volume": 201755.0}, {"date": "2025-01-08", "close": 73.63, "volume": 179868.0}, {"date": "2025-01-10", "close": 71.78, "volume": 266100.0}, {"date": "2025-01-13", "close": 78.62, "volume": 1525606.0}, {"date": "2025-01-14", "close": 77.84, "volume": 853902.0}, {"date": "2025-01-15", "close": 77.78, "volume": 499776.0}, {"date": "2025-01-16", "close": 77.49, "volume": 308140.0}, {"date": "2025-01-17", "close": 76.65, "volume": 387477.0}, {"date": "2025-01-21", "close": 76.33, "volume": 334768.0}, {"date": "2025-01-22", "close": 75.0, "volume": 465534.0}, {"date": "2025-01-23", "close": 75.7, "volume": 457560.0}, {"date": "2025-01-24", "close": 75.76, "volume": 670417.0}, {"date": "2025-01-27", "close": 76.12, "volume": 281889.0}, {"date": "2025-01-28", "close": 75.51, "volume": 181302.0}, {"date": "2025-01-29", "close": 75.99, "volume": 295154.0}, {"date": "2025-01-30", "close": 76.88, "volume": 233851.0}, {"date": "2025-01-31", "close": 76.37, "volume": 192259.0}, {"date": "2025-02-03", "close": 75.3, "volume": 175516.0}, {"date": "2025-02-04", "close": 75.71, "volume": 148340.0}, {"date": "2025-02-05", "close": 75.91, "volume": 206204.0}, {"date": "2025-02-06", "close": 76.87, "volume": 253084.0}, {"date": "2025-02-07", "close": 76.66, "volume": 136035.0}, {"date": "2025-02-10", "close": 75.6, "volume": 166042.0}, {"date": "2025-02-11", "close": 75.78, "volume": 177713.0}, {"date": "2025-02-12", "close": 75.36, "volume": 146600.0}, {"date": "2025-02-13", "close": 75.04, "volume": 228955.0}, {"date": "2025-02-14", "close": 75.49, "volume": 168760.0}, {"date": "2025-02-18", "close": 80.6, "volume": 2835077.0}, {"date": "2025-02-19", "close": 73.47, "volume": 3098715.0}, {"date": "2025-02-20", "close": 73.89, "volume": 755960.0}, {"date": "2025-02-21", "close": 73.2, "volume": 624108.0}, {"date": "2025-02-24", "close": 73.77, "volume": 452233.0}, {"date": "2025-02-25", "close": 75.46, "volume": 752091.0}, {"date": "2025-02-26", "close": 74.1, "volume": 480652.0}, {"date": "2025-02-27", "close": 77.42, "volume": 873254.0}, {"date": "2025-02-28", "close": 79.2, "volume": 877043.0}, {"date": "2025-03-03", "close": 77.48, "volume": 934071.0}, {"date": "2025-03-04", "close": 76.74, "volume": 625112.0}, {"date": "2025-03-05", "close": 77.56, "volume": 428411.0}, {"date": "2025-03-06", "close": 74.85, "volume": 361798.0}, {"date": "2025-03-07", "close": 74.93, "volume": 349874.0}, {"date": "2025-03-10", "close": 73.35, "volume": 342757.0}, {"date": "2025-03-11", "close": 72.82, "volume": 264791.0}, {"date": "2025-03-12", "close": 73.05, "volume": 267778.0}, {"date": "2025-03-13", "close": 71.92, "volume": 279493.0}, {"date": "2025-03-14", "close": 73.38, "volume": 226772.0}, {"date": "2025-03-17", "close": 74.49, "volume": 173436.0}, {"date": "2025-03-18", "close": 74.44, "volume": 151605.0}, {"date": "2025-03-19", "close": 74.62, "volume": 184409.0}, {"date": "2025-03-20", "close": 75.64, "volume": 244566.0}, {"date": "2025-03-21", "close": 74.99, "volume": 362980.0}, {"date": "2025-03-24", "close": 76.25, "volume": 352177.0}, {"date": "2025-03-25", "close": 75.71, "volume": 213267.0}, {"date": "2025-03-26", "close": 75.44, "volume": 156554.0}, {"date": "2025-03-27", "close": 75.48, "volume": 184287.0}, {"date": "2025-03-28", "close": 74.38, "volume": 187331.0}, {"date": "2025-03-31", "close": 74.08, "volume": 277878.0}, {"date": "2025-04-01", "close": 73.88, "volume": 245073.0}, {"date": "2025-04-02", "close": 74.81, "volume": 180098.0}, {"date": "2025-04-03", "close": 70.58, "volume": 295044.0}, {"date": "2025-04-04", "close": 67.4, "volume": 616336.0}, {"date": "2025-04-07", "close": 64.77, "volume": 617032.0}, {"date": "2025-04-08", "close": 63.39, "volume": 455034.0}, {"date": "2025-04-09", "close": 67.47, "volume": 507897.0}, {"date": "2025-04-10", "close": 64.42, "volume": 339652.0}, {"date": "2025-04-11", "close": 65.22, "volume": 321112.0}, {"date": "2025-04-14", "close": 66.03, "volume": 220237.0}, {"date": "2025-04-15", "close": 65.91, "volume": 147427.0}, {"date": "2025-04-16", "close": 65.61, "volume": 212476.0}, {"date": "2025-04-17", "close": 66.35, "volume": 204886.0}, {"date": "2025-04-21", "close": 64.53, "volume": 380199.0}, {"date": "2025-04-22", "close": 66.06, "volume": 359244.0}, {"date": "2025-04-23", "close": 66.87, "volume": 242981.0}, {"date": "2025-04-24", "close": 67.96, "volume": 183602.0}, {"date": "2025-04-25", "close": 68.35, "volume": 163409.0}, {"date": "2025-04-28", "close": 68.02, "volume": 184003.0}, {"date": "2025-04-29", "close": 67.71, "volume": 327024.0}, {"date": "2025-04-30", "close": 66.53, "volume": 256633.0}, {"date": "2025-05-01", "close": 66.54, "volume": 158344.0}, {"date": "2025-05-02", "close": 67.47, "volume": 183622.0}, {"date": "2025-05-05", "close": 69.4, "volume": 2348141.0}, {"date": "2025-05-06", "close": 68.6, "volume": 1375613.0}, {"date": "2025-05-07", "close": 68.7, "volume": 878343.0}, {"date": "2025-05-08", "close": 69.92, "volume": 1098089.0}, {"date": "2025-05-09", "close": 71.53, "volume": 857768.0}, {"date": "2025-05-12", "close": 73.55, "volume": 1004872.0}, {"date": "2025-05-13", "close": 71.65, "volume": 1160611.0}, {"date": "2025-05-14", "close": 71.01, "volume": 729216.0}, {"date": "2025-05-15", "close": 70.8, "volume": 655103.0}, {"date": "2025-05-16", "close": 70.67, "volume": 577126.0}, {"date": "2025-05-19", "close": 69.9, "volume": 651596.0}, {"date": "2025-05-20", "close": 69.28, "volume": 507501.0}, {"date": "2025-05-21", "close": 66.44, "volume": 913085.0}, {"date": "2025-05-22", "close": 67.06, "volume": 742586.0}, {"date": "2025-05-23", "close": 66.64, "volume": 585680.0}, {"date": "2025-05-27", "close": 68.22, "volume": 772095.0}, {"date": "2025-05-28", "close": 68.4, "volume": 367246.0}, {"date": "2025-05-29", "close": 68.9, "volume": 561901.0}, {"date": "2025-05-30", "close": 68.31, "volume": 351205.0}, {"date": "2025-06-02", "close": 67.37, "volume": 474879.0}, {"date": "2025-06-03", "close": 68.08, "volume": 391476.0}, {"date": "2025-06-04", "close": 67.54, "volume": 370867.0}, {"date": "2025-06-05", "close": 67.36, "volume": 324125.0}, {"date": "2025-06-06", "close": 68.64, "volume": 405337.0}, {"date": "2025-06-09", "close": 69.17, "volume": 580595.0}, {"date": "2025-06-10", "close": 70.61, "volume": 397309.0}, {"date": "2025-06-11", "close": 70.14, "volume": 426463.0}, {"date": "2025-06-12", "close": 70.73, "volume": 359675.0}, {"date": "2025-06-13", "close": 69.39, "volume": 480742.0}, {"date": "2025-06-16", "close": 70.54, "volume": 554846.0}, {"date": "2025-06-17", "close": 69.31, "volume": 377274.0}, {"date": "2025-06-18", "close": 69.39, "volume": 346481.0}, {"date": "2025-06-20", "close": 69.26, "volume": 530737.0}, {"date": "2025-06-23", "close": 66.75, "volume": 1029854.0}, {"date": "2025-06-24", "close": 68.37, "volume": 610279.0}, {"date": "2025-06-25", "close": 65.97, "volume": 640761.0}, {"date": "2025-06-26", "close": 67.25, "volume": 465304.0}, {"date": "2025-06-27", "close": 67.82, "volume": 578534.0}, {"date": "2025-06-30", "close": 67.5, "volume": 607592.0}, {"date": "2025-07-01", "close": 68.23, "volume": 526633.0}, {"date": "2025-07-02", "close": 68.99, "volume": 388639.0}, {"date": "2025-07-03", "close": 68.91, "volume": 227633.0}, {"date": "2025-07-07", "close": 68.7, "volume": 491714.0}, {"date": "2025-07-08", "close": 69.31, "volume": 525226.0}, {"date": "2025-07-09", "close": 70.06, "volume": 400100.0}, {"date": "2025-07-10", "close": 71.12, "volume": 522432.0}, {"date": "2025-07-11", "close": 70.54, "volume": 450228.0}, {"date": "2025-07-14", "close": 70.52, "volume": 354103.0}, {"date": "2025-07-15", "close": 68.65, "volume": 404161.0}, {"date": "2025-07-16", "close": 68.94, "volume": 280501.0}, {"date": "2025-07-17", "close": 68.97, "volume": 247817.0}, {"date": "2025-07-18", "close": 68.76, "volume": 391623.0}, {"date": "2025-07-21", "close": 68.89, "volume": 366719.0}, {"date": "2025-07-22", "close": 70.55, "volume": 381887.0}, {"date": "2025-07-23", "close": 70.21, "volume": 378437.0}, {"date": "2025-07-24", "close": 69.44, "volume": 349116.0}, {"date": "2025-07-25", "close": 69.8, "volume": 326661.0}, {"date": "2025-07-28", "close": 68.86, "volume": 368065.0}, {"date": "2025-07-29", "close": 70.59, "volume": 409908.0}, {"date": "2025-07-30", "close": 69.98, "volume": 616545.0}, {"date": "2025-07-31", "close": 68.73, "volume": 373606.0}, {"date": "2025-08-01", "close": 67.64, "volume": 455864.0}, {"date": "2025-08-04", "close": 68.61, "volume": 282609.0}, {"date": "2025-08-05", "close": 69.18, "volume": 323208.0}, {"date": "2025-08-06", "close": 69.13, "volume": 315276.0}, {"date": "2025-08-07", "close": 70.3, "volume": 689449.0}, {"date": "2025-08-08", "close": 71.09, "volume": 453959.0}, {"date": "2025-08-11", "close": 70.28, "volume": 523520.0}, {"date": "2025-08-12", "close": 72.35, "volume": 319117.0}, {"date": "2025-08-13", "close": 74.55, "volume": 407373.0}, {"date": "2025-08-14", "close": 73.49, "volume": 399422.0}, {"date": "2025-08-15", "close": 73.75, "volume": 300044.0}, {"date": "2025-08-18", "close": 73.29, "volume": 308832.0}, {"date": "2025-08-19", "close": 74.38, "volume": 365598.0}, {"date": "2025-08-20", "close": 73.62, "volume": 322308.0}, {"date": "2025-08-21", "close": 72.62, "volume": 237134.0}, {"date": "2025-08-22", "close": 75.49, "volume": 325439.0}, {"date": "2025-08-25", "close": 75.1, "volume": 290864.0}, {"date": "2025-08-26", "close": 74.95, "volume": 425568.0}, {"date": "2025-08-27", "close": 75.69, "volume": 292395.0}, {"date": "2025-08-28", "close": 75.55, "volume": 305917.0}, {"date": "2025-08-29", "close": 76.27, "volume": 277090.0}, {"date": "2025-09-02", "close": 74.8, "volume": 303079.0}, {"date": "2025-09-03", "close": 76.53, "volume": 370912.0}, {"date": "2025-09-04", "close": 77.72, "volume": 280549.0}, {"date": "2025-09-05", "close": 78.88, "volume": 376280.0}, {"date": "2025-09-08", "close": 78.95, "volume": 522669.0}, {"date": "2025-09-09", "close": 78.12, "volume": 369377.0}, {"date": "2025-09-10", "close": 78.78, "volume": 263605.0}, {"date": "2025-09-11", "close": 81.65, "volume": 513226.0}, {"date": "2025-09-12", "close": 81.55, "volume": 412182.0}, {"date": "2025-09-15", "close": 81.84, "volume": 292410.0}, {"date": "2025-09-16", "close": 81.85, "volume": 306546.0}, {"date": "2025-09-17", "close": 82.22, "volume": 362733.0}, {"date": "2025-09-18", "close": 83.67, "volume": 306770.0}, {"date": "2025-09-19", "close": 82.88, "volume": 569352.0}, {"date": "2025-09-22", "close": 80.95, "volume": 354039.0}, {"date": "2025-09-23", "close": 80.57, "volume": 357565.0}, {"date": "2025-09-24", "close": 79.59, "volume": 331818.0}, {"date": "2025-09-25", "close": 78.59, "volume": 297254.0}, {"date": "2025-09-26", "close": 80.54, "volume": 358436.0}, {"date": "2025-09-29", "close": 81.73, "volume": 300687.0}, {"date": "2025-09-30", "close": 82.17, "volume": 255088.0}, {"date": "2025-10-01", "close": 85.31, "volume": 646201.0}, {"date": "2025-10-02", "close": 84.31, "volume": 404886.0}, {"date": "2025-10-03", "close": 84.76, "volume": 303740.0}, {"date": "2025-10-06", "close": 85.09, "volume": 325775.0}, {"date": "2025-10-07", "close": 83.12, "volume": 368114.0}, {"date": "2025-10-08", "close": 82.67, "volume": 303869.0}, {"date": "2025-10-09", "close": 81.61, "volume": 393033.0}, {"date": "2025-10-10", "close": 78.29, "volume": 612892.0}, {"date": "2025-10-13", "close": 79.33, "volume": 343511.0}, {"date": "2025-10-14", "close": 79.74, "volume": 332470.0}, {"date": "2025-10-15", "close": 80.91, "volume": 449983.0}, {"date": "2025-10-16", "close": 79.66, "volume": 260361.0}, {"date": "2025-10-17", "close": 79.78, "volume": 301954.0}, {"date": "2025-10-20", "close": 80.56, "volume": 196183.0}, {"date": "2025-10-21", "close": 80.97, "volume": 227645.0}, {"date": "2025-10-22", "close": 80.9, "volume": 226610.0}, {"date": "2025-10-23", "close": 81.35, "volume": 158010.0}, {"date": "2025-10-24", "close": 81.69, "volume": 238636.0}, {"date": "2025-10-27", "close": 82.14, "volume": 240334.0}, {"date": "2025-10-28", "close": 80.77, "volume": 237264.0}, {"date": "2025-10-29", "close": 78.88, "volume": 276913.0}, {"date": "2025-10-30", "close": 78.68, "volume": 262702.0}, {"date": "2025-10-31", "close": 79.28, "volume": 308083.0}, {"date": "2025-11-03", "close": 78.4, "volume": 475338.0}, {"date": "2025-11-04", "close": 78.06, "volume": 333369.0}, {"date": "2025-11-05", "close": 78.34, "volume": 291769.0}, {"date": "2025-11-06", "close": 78.25, "volume": 287325.0}, {"date": "2025-11-07", "close": 80.09, "volume": 312109.0}, {"date": "2025-11-10", "close": 89.14, "volume": 785886.0}, {"date": "2025-11-11", "close": 89.18, "volume": 541111.0}, {"date": "2025-11-12", "close": 87.89, "volume": 388007.0}, {"date": "2025-11-13", "close": 87.05, "volume": 380252.0}, {"date": "2025-11-14", "close": 85.93, "volume": 441375.0}, {"date": "2025-11-17", "close": 83.09, "volume": 396038.0}, {"date": "2025-11-18", "close": 82.76, "volume": 530557.0}, {"date": "2025-11-19", "close": 83.06, "volume": 232492.0}, {"date": "2025-11-20", "close": 82.74, "volume": 327622.0}, {"date": "2025-11-21", "close": 84.57, "volume": 390859.0}, {"date": "2025-11-24", "close": 84.94, "volume": 261870.0}, {"date": "2025-11-25", "close": 88.32, "volume": 386070.0}, {"date": "2025-11-26", "close": 89.71, "volume": 334841.0}, {"date": "2025-11-28", "close": 89.53, "volume": 272825.0}, {"date": "2025-12-01", "close": 89.85, "volume": 533929.0}, {"date": "2025-12-02", "close": 88.09, "volume": 509258.0}, {"date": "2025-12-03", "close": 87.67, "volume": 188616.0}, {"date": "2025-12-04", "close": 87.18, "volume": 252731.0}, {"date": "2025-12-05", "close": 86.39, "volume": 477437.0}, {"date": "2025-12-08", "close": 84.48, "volume": 489355.0}, {"date": "2025-12-09", "close": 84.54, "volume": 272866.0}, {"date": "2025-12-10", "close": 85.31, "volume": 266048.0}, {"date": "2025-12-11", "close": 85.2, "volume": 278587.0}, {"date": "2025-12-12", "close": 84.57, "volume": 187771.0}, {"date": "2025-12-15", "close": 84.78, "volume": 256903.0}, {"date": "2025-12-16", "close": 83.53, "volume": 329372.0}, {"date": "2025-12-17", "close": 82.97, "volume": 233953.0}, {"date": "2025-12-18", "close": 83.8, "volume": 625299.0}, {"date": "2025-12-19", "close": 78.46, "volume": 1290373.0}, {"date": "2025-12-22", "close": 78.75, "volume": 892503.0}, {"date": "2025-12-23", "close": 78.11, "volume": 506561.0}, {"date": "2025-12-24", "close": 78.71, "volume": 179809.0}, {"date": "2025-12-26", "close": 78.9, "volume": 281171.0}, {"date": "2025-12-29", "close": 79.29, "volume": 341488.0}, {"date": "2025-12-30", "close": 80.16, "volume": 279020.0}, {"date": "2025-12-31", "close": 79.77, "volume": 385719.0}, {"date": "2026-01-02", "close": 78.81, "volume": 382214.0}, {"date": "2026-01-05", "close": 79.21, "volume": 331134.0}, {"date": "2026-01-06", "close": 81.34, "volume": 397605.0}, {"date": "2026-01-07", "close": 80.56, "volume": 403990.0}, {"date": "2026-01-08", "close": 82.34, "volume": 322904.0}, {"date": "2026-01-09", "close": 82.61, "volume": 291224.0}, {"date": "2026-01-12", "close": 82.58, "volume": 405248.0}, {"date": "2026-01-13", "close": 81.48, "volume": 280827.0}, {"date": "2026-01-14", "close": 81.92, "volume": 321692.0}, {"date": "2026-01-15", "close": 83.42, "volume": 290661.0}, {"date": "2026-01-16", "close": 83.66, "volume": 238400.0}, {"date": "2026-01-20", "close": 81.89, "volume": 275956.0}, {"date": "2026-01-21", "close": 82.79, "volume": 396486.0}, {"date": "2026-01-22", "close": 82.71, "volume": 334203.0}, {"date": "2026-01-23", "close": 81.1, "volume": 235961.0}, {"date": "2026-01-26", "close": 81.08, "volume": 261671.0}, {"date": "2026-01-27", "close": 80.74, "volume": 375270.0}, {"date": "2026-01-28", "close": 80.3, "volume": 350830.0}, {"date": "2026-01-29", "close": 83.11, "volume": 371716.0}, {"date": "2026-01-30", "close": 81.66, "volume": 332992.0}, {"date": "2026-02-02", "close": 79.64, "volume": 390110.0}, {"date": "2026-02-03", "close": 80.05, "volume": 439405.0}, {"date": "2026-02-04", "close": 81.77, "volume": 366356.0}, {"date": "2026-02-05", "close": 80.04, "volume": 335450.0}, {"date": "2026-02-06", "close": 82.04, "volume": 380473.0}, {"date": "2026-02-09", "close": 84.28, "volume": 416762.0}, {"date": "2026-02-10", "close": 84.82, "volume": 373378.0}, {"date": "2026-02-11", "close": 83.53, "volume": 373659.0}, {"date": "2026-02-12", "close": 80.77, "volume": 463996.0}, {"date": "2026-02-13", "close": 82.15, "volume": 255264.0}, {"date": "2026-02-17", "close": 82.76, "volume": 202282.0}, {"date": "2026-02-18", "close": 83.03, "volume": 221507.0}, {"date": "2026-02-19", "close": 82.25, "volume": 264615.0}, {"date": "2026-02-20", "close": 74.26, "volume": 1355859.0}, {"date": "2026-02-23", "close": 72.62, "volume": 832595.0}, {"date": "2026-02-24", "close": 72.82, "volume": 564340.0}, {"date": "2026-02-25", "close": 72.77, "volume": 482366.0}, {"date": "2026-02-26", "close": 72.57, "volume": 397306.0}, {"date": "2026-02-27", "close": 72.37, "volume": 369531.0}, {"date": "2026-03-02", "close": 72.64, "volume": 408539.0}, {"date": "2026-03-03", "close": 71.7, "volume": 459820.0}, {"date": "2026-03-04", "close": 71.4, "volume": 455108.0}, {"date": "2026-03-05", "close": 70.77, "volume": 480526.0}, {"date": "2026-03-06", "close": 69.42, "volume": 659330.0}, {"date": "2026-03-09", "close": 67.46, "volume": 1002537.0}, {"date": "2026-03-10", "close": 64.58, "volume": 1363284.0}, {"date": "2026-03-11", "close": 63.47, "volume": 853597.0}, {"date": "2026-03-12", "close": 61.81, "volume": 789576.0}, {"date": "2026-03-13", "close": 63.89, "volume": 656835.0}, {"date": "2026-03-16", "close": 63.36, "volume": 442438.0}, {"date": "2026-03-17", "close": 64.76, "volume": 408123.0}, {"date": "2026-03-18", "close": 62.72, "volume": 599875.0}, {"date": "2026-03-19", "close": 62.06, "volume": 722240.0}, {"date": "2026-03-20", "close": 61.65, "volume": 794215.0}, {"date": "2026-03-23", "close": 64.17, "volume": 703822.0}, {"date": "2026-03-24", "close": 63.99, "volume": 467455.0}, {"date": "2026-03-25", "close": 63.87, "volume": 428339.0}, {"date": "2026-03-26", "close": 64.2, "volume": 330650.0}, {"date": "2026-03-27", "close": 62.3, "volume": 510151.0}, {"date": "2026-03-30", "close": 62.4, "volume": 565521.0}, {"date": "2026-03-31", "close": 63.26, "volume": 385160.0}, {"date": "2026-04-01", "close": 63.05, "volume": 473481.0}, {"date": "2026-04-02", "close": 62.81, "volume": 270859.0}, {"date": "2026-04-06", "close": 64.06, "volume": 333589.0}, {"date": "2026-04-07", "close": 63.64, "volume": 389784.0}, {"date": "2026-04-08", "close": 63.41, "volume": 505617.0}, {"date": "2026-04-09", "close": 63.45, "volume": 271674.0}, {"date": "2026-04-10", "close": 63.46, "volume": 230301.0}, {"date": "2026-04-13", "close": 64.34, "volume": 309095.0}, {"date": "2026-04-14", "close": 64.99, "volume": 381419.0}, {"date": "2026-04-15", "close": 65.05, "volume": 350959.0}, {"date": "2026-04-16", "close": 64.76, "volume": 337470.0}, {"date": "2026-04-17", "close": 65.94, "volume": 321963.0}, {"date": "2026-04-20", "close": 67.45, "volume": 427040.0}, {"date": "2026-04-21", "close": 65.86, "volume": 629061.0}, {"date": "2026-04-22", "close": 64.72, "volume": 596483.0}, {"date": "2026-04-23", "close": 64.07, "volume": 350624.0}, {"date": "2026-04-24", "close": 64.07, "volume": 437812.0}, {"date": "2026-04-27", "close": 63.79, "volume": 407182.0}, {"date": "2026-04-28", "close": 63.98, "volume": 589553.0}, {"date": "2026-04-29", "close": 62.2, "volume": 633180.0}, {"date": "2026-04-30", "close": 62.27, "volume": 638253.0}, {"date": "2026-05-01", "close": 62.32, "volume": 629962.0}, {"date": "2026-05-04", "close": 61.74, "volume": 673059.0}, {"date": "2026-05-05", "close": 63.33, "volume": 361494.0}, {"date": "2026-05-06", "close": 64.12, "volume": 374402.0}, {"date": "2026-05-07", "close": 63.52, "volume": 656114.0}, {"date": "2026-05-08", "close": 65.77, "volume": 583113.0}, {"date": "2026-05-11", "close": 64.28, "volume": 470439.0}, {"date": "2026-05-12", "close": 64.28, "volume": 413594.0}, {"date": "2026-05-13", "close": 64.21, "volume": 330233.0}, {"date": "2026-05-14", "close": 64.66, "volume": 385123.0}, {"date": "2026-05-15", "close": 63.79, "volume": 256140.0}, {"date": "2026-05-18", "close": 63.53, "volume": 463686.0}, {"date": "2026-05-19", "close": 62.0, "volume": 541864.0}, {"date": "2026-05-20", "close": 64.03, "volume": 631620.0}, {"date": "2026-05-21", "close": 64.52, "volume": 295830.0}, {"date": "2026-05-22", "close": 63.69, "volume": 306353.0}, {"date": "2026-05-26", "close": 63.77, "volume": 447605.0}, {"date": "2026-05-27", "close": 63.87, "volume": 319219.0}, {"date": "2026-05-28", "close": 64.38, "volume": 307226.0}, {"date": "2026-05-29", "close": 63.35, "volume": 558481.0}, {"date": "2026-06-01", "close": 62.89, "volume": 428316.0}, {"date": "2026-06-02", "close": 63.14, "volume": 369822.0}, {"date": "2026-06-03", "close": 63.43, "volume": 432993.0}, {"date": "2026-06-04", "close": 65.26, "volume": 599681.0}, {"date": "2026-06-05", "close": 65.13, "volume": 463517.0}, {"date": "2026-06-08", "close": 64.96, "volume": 561860.0}, {"date": "2026-06-09", "close": 67.68, "volume": 561212.0}, {"date": "2026-06-10", "close": 66.25, "volume": 332265.0}, {"date": "2026-06-11", "close": 66.66, "volume": 490334.0}, {"date": "2026-06-12", "close": 66.86, "volume": 344462.0}, {"date": "2026-06-15", "close": 67.09, "volume": 419456.0}, {"date": "2026-06-16", "close": 67.94, "volume": 518693.0}, {"date": "2026-06-17", "close": 66.47, "volume": 521453.0}, {"date": "2026-06-18", "close": 66.86, "volume": 707591.0}, {"date": "2026-06-22", "close": 66.75, "volume": 660229.0}, {"date": "2026-06-23", "close": 67.22, "volume": 492069.0}, {"date": "2026-06-24", "close": 69.89, "volume": 533497.0}, {"date": "2026-06-25", "close": 69.96, "volume": 360516.0}, {"date": "2026-06-26", "close": 72.37, "volume": 525585.0}, {"date": "2026-06-29", "close": 72.13, "volume": 406269.0}, {"date": "2026-06-30", "close": 71.49, "volume": 281473.0}, {"date": "2026-07-01", "close": 72.53, "volume": 356358.0}, {"date": "2026-07-02", "close": 74.21, "volume": 468168.0}, {"date": "2026-07-06", "close": 74.76, "volume": 411295.0}, {"date": "2026-07-07", "close": 73.88, "volume": 395061.0}, {"date": "2026-07-08", "close": 72.26, "volume": 350168.0}, {"date": "2026-07-09", "close": 72.04, "volume": 238095.0}, {"date": "2026-07-10", "close": 72.05, "volume": 277831.0}, {"date": "2026-07-13", "close": 71.67, "volume": 248086.0}, {"date": "2026-07-14", "close": 72.05, "volume": 264215.0}, {"date": "2026-07-15", "close": 72.83, "volume": 252062.0}, {"date": "2026-07-16", "close": 72.05, "volume": 340720.0}, {"date": "2026-07-17", "close": 70.32, "volume": 401072.0}, {"date": "2026-07-20", "close": 68.49, "volume": 341368.0}, {"date": "2026-07-21", "close": 66.59, "volume": 341254.0}, {"date": "2026-07-22", "close": 66.47, "volume": 516351.0}, {"date": "2026-07-23", "close": 65.75, "volume": 344810.0}, {"date": "2026-07-24", "close": 65.91, "volume": 277583.0}, {"date": "2026-07-27", "close": 65.95, "volume": 308809.0}, {"date": "2026-07-28", "close": 67.13, "volume": 436789.0}, {"date": "2026-07-29", "close": 66.11, "volume": 419310.0}, {"date": "2026-07-30", "close": 64.87, "volume": 358010.0}, {"date": "2026-07-31", "close": 63.92, "volume": 427644.0}, {"date": "2026-08-03", "close": 65.17, "volume": 508147.0}, {"date": "2026-08-04", "close": 65.65, "volume": 319285.0}, {"date": "2026-08-05", "close": 65.69, "volume": 323642.0}, {"date": "2026-08-06", "close": 68.05, "volume": 564173.0}, {"date": "2026-08-07", "close": 67.48, "volume": 495792.0}, {"date": "2026-08-10", "close": 65.55, "volume": 605781.0}, {"date": "2026-08-11", "close": 67.03, "volume": 531728.0}, {"date": "2026-08-12", "close": 66.72, "volume": 359187.0}, {"date": "2026-08-13", "close": 67.71, "volume": 424085.0}, {"date": "2026-08-14", "close": 66.6, "volume": 338883.0}, {"date": "2026-08-17", "close": 66.65, "volume": 421485.0}, {"date": "2026-08-18", "close": 65.76, "volume": 410971.0}, {"date": "2026-08-19", "close": 68.2, "volume": 364987.0}, {"date": "2026-08-20", "close": 67.93, "volume": 516210.0}, {"date": "2026-08-21", "close": 66.5, "volume": 422150.0}, {"date": "2026-08-24", "close": 66.75, "volume": 526786.0}, {"date": "2026-08-25", "close": 67.0, "volume": 368929.0}, {"date": "2026-08-26", "close": 65.66, "volume": 310826.0}, {"date": "2026-08-27", "close": 64.92, "volume": 551196.0}, {"date": "2026-08-28", "close": 64.8, "volume": 364345.0}, {"date": "2026-08-31", "close": 64.13, "volume": 457470.0}, {"date": "2026-09-01", "close": 63.11, "volume": 594695.0}, {"date": "2026-09-02", "close": 63.18, "volume": 453872.0}, {"date": "2026-09-03", "close": 63.51, "volume": 375101.0}, {"date": "2026-09-04", "close": 64.12, "volume": 535253.0}, {"date": "2026-09-08", "close": 64.05, "volume": 480290.0}, {"date": "2026-09-09", "close": 62.75, "volume": 644967.0}, {"date": "2026-09-10", "close": 61.63, "volume": 589103.0}, {"date": "2026-09-11", "close": 61.55, "volume": 402847.0}, {"date": "2026-09-14", "close": 60.94, "volume": 522050.0}, {"date": "2026-09-15", "close": 62.55, "volume": 972129.0}, {"date": "2026-09-16", "close": 62.09, "volume": 1213029.0}, {"date": "2026-09-17", "close": 61.54, "volume": 802934.0}, {"date": "2026-09-18", "close": 60.22, "volume": 1353050.0}, {"date": "2026-09-21", "close": 65.6, "volume": 1436956.0}, {"date": "2026-09-22", "close": 66.09, "volume": 853086.0}, {"date": "2026-09-23", "close": 63.75, "volume": 576910.0}], "refreshing": true}