{"ticker": "HPP", "overview": {"cik": "1482512", "ticker": "HPP", "name": "Hudson Pacific Properties, Inc.", "industry": "Real Estate", "country": "United States", "sic": "6500", "announcements": [{"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001229310-26-000012", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001482512-26-000069", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001482512-26-000064", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001482512-26-000057", "price_sensitive": true}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001229310-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001191854-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001264220-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001244482-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001113465-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001482512-26-000054", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000935836-26-000262", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001897612-26-000480", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001482512-26-000050", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001482512-26-000047", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000615", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000438", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-23", "title": "Form ARS", "accession": "0001104659-26-047888", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-23", "title": "Proxy statement", "accession": "0001104659-26-047885", "price_sensitive": false}, {"form": "4", "date": "2026-03-30", "title": "FORM 4", "accession": "0001264220-26-000002", "price_sensitive": false}, {"form": "S-8", "date": "2026-03-27", "title": "Employee share plan", "accession": "0001193125-26-129412", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001525", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-27", "title": "Annual report", "accession": "0001482512-26-000038", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-26", "title": "Material event", "accession": "0001482512-26-000033", "price_sensitive": true}, {"form": "4", "date": "2026-02-18", "title": "FORM 4", "accession": "0001628280-26-009429", "price_sensitive": false}, {"form": "4", "date": "2026-02-18", "title": "FORM 4", "accession": "0001628280-26-009428", "price_sensitive": false}]}, "description": "Hudson Pacific Properties, Inc. trades as HPP on the NYSE and is registered in the United States, classified under Real Estate (SIC 6500). Privy Trades holds 14 insider filings for the company, in August 2026. Across those, 1 insider disclosed 1 open-market purchase totalling $335.00K. The most recent filing on record is dated 14 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 335000.0, "sell_n": 0, "sell_sum": 0, "net": 335000.0, "insiders": 1, "first_date": "2026-08-11", "last_date": "2026-08-11"}, "metrics": {"ticker": "HPP", "has_prices": true, "as_of": "2026-08-10", "last": 13.64, "prev_close": 14.36, "change": -0.7199999999999989, "change_pct": -0.050139275766016636, "session_volume": 475809.0, "vwap_5": 14.152387101281603, "vwap_20": 14.570834130483416, "vwap_60": 13.963386565717972, "vwap_250": 11.823630536963531, "high_52w": 16.91, "low_52w": 5.51, "avg_volume_20": 801239.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001284812-26-000184", "src": "13DG", "ticker": "HPP", "cik": "1482512", "company": "Hudson Pacific Properties, Inc.", "company_raw": "Hudson Pacific Properties, Inc.", "who": "Cohen & Steers, Inc.", "who_key": "COHEN & STEERS, 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", "country": "United States", "headline": "COHEN & STEERS, INC. moves to a 18.23% passive stake in HPP", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/0001284812-26-000184-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0000935836-26-000408", "src": "13DG", "ticker": "HPP", "cik": "1482512", "company": "Hudson Pacific Properties, Inc.", "company_raw": "Hudson Pacific Properties, Inc.", "who": "Hudson Pacific Properties, Inc.", "who_key": "Hudson Pacific Properties, 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", "country": "United States", "headline": "Hudson Pacific Properties, Inc. moves to a 5.4% passive stake in HPP", "source_url": "https://www.sec.gov/Archives/edgar/data/1482512/0000935836-26-000408-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "0001229310-26-000012", "src": "INSIDERS", "ticker": "HPP", "cik": "1482512", "company": "Hudson Pacific Properties, Inc.", "company_raw": "Hudson Pacific Properties, Inc.", "who": "Jon E. Bortz", "who_key": "BORTZ JON E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 335000.0, "score": 60.3, "price_sensitive": true, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Board insider adds $335K of HPP", "source_url": "https://www.sec.gov/Archives/edgar/data/1482512/000122931026000012/0001229310-26-000012-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120406}, {"id": "13DG-0000935836-26-000262", "src": "13DG", "ticker": "HPP", "cik": "1482512", "company": "Hudson Pacific Properties, Inc.", "company_raw": "Hudson Pacific Properties, Inc.", "who": "Hudson Pacific Properties, Inc.", "who_key": "Hudson Pacific Properties, 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", "country": "United States", "headline": "Hudson Pacific Properties, Inc. takes a 6.8% passive stake in HPP", "source_url": "https://www.sec.gov/Archives/edgar/data/1482512/0000935836-26-000262-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "13DG-0001897612-26-000480", "src": "13DG", "ticker": "HPP", "cik": "1482512", "company": "Hudson Pacific Properties, Inc.", "company_raw": "Hudson Pacific Properties, Inc.", "who": "Hudson Pacific Properties, Inc.", "who_key": "Hudson Pacific Properties, 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", "country": "United States", "headline": "Hudson Pacific Properties, Inc. takes a 5.2% passive stake in HPP", "source_url": "https://www.sec.gov/Archives/edgar/data/1482512/0001897612-26-000480-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "13DG-0002100119-26-000615", "src": "13DG", "ticker": "HPP", "cik": "1482512", "company": "Hudson Pacific Properties, Inc.", "company_raw": "Hudson Pacific Properties, Inc.", "who": "Hudson Pacific Properties, Inc.", "who_key": "Hudson Pacific Properties, 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", "country": "United States", "headline": "Hudson Pacific Properties, Inc. takes a 5.11% passive stake in HPP", "source_url": "https://www.sec.gov/Archives/edgar/data/1482512/0002100119-26-000615-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268726}, {"id": "13DG-0002100121-26-000438", "src": "13DG", "ticker": "HPP", "cik": "1482512", "company": "Hudson Pacific Properties, Inc.", "company_raw": "Hudson Pacific Properties, Inc.", "who": "Hudson Pacific Properties, Inc.", "who_key": "Hudson Pacific Properties, 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", "country": "United States", "headline": "Hudson Pacific Properties, Inc. crosses 5% of HPP (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1482512/0002100121-26-000438-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "13DG-0000102909-26-001525", "src": "13DG", "ticker": "HPP", "cik": "1482512", "company": "Hudson Pacific Properties, Inc.", "company_raw": "Hudson Pacific Properties, Inc.", "who": "Hudson Pacific Properties, Inc.", "who_key": "Hudson Pacific Properties, 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", "country": "United States", "headline": "Hudson Pacific Properties, Inc. adjusts its stake in HPP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1482512/0000102909-26-001525-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}, {"id": "HOUSE-2023-20022653-T114", "src": "CONGRESS", "ticker": "HPP", "cik": "", "company": "Hudson Pacific Properties, Inc.", "company_raw": "cation\nDate\nAmount Cap.\nGains >\n$200?\nHudson Pacific Properties, Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman sells HPP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf", "trade_date": "2023-03-06", "timestamp": "2023-03-06", "mins": 1926166}, {"id": "HOUSE-2023-20022653-T115", "src": "CONGRESS", "ticker": "HPP", "cik": "", "company": "Hudson Pacific Properties, Inc.", "company_raw": "n Grandchildren 1986 Trust > TACS R3K\nHudson Pacific Properties, Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman sells HPP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf", "trade_date": "2023-03-01", "timestamp": "2023-03-01", "mins": 1933366}, {"id": "HOUSE-2023-20022357-T4", "src": "CONGRESS", "ticker": "HPP", "cik": "", "company": "Hudson Pacific Properties, Inc.", "company_raw": "S: New\nS O: Morgan Stanley IRA - X142\nHudson Pacific Properties, Inc.", "who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL22", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lois Frankel sells HPP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022357.pdf", "trade_date": "2023-01-05", "timestamp": "2023-01-05", "mins": 2012566}, {"id": "HOUSE-2023-20022218-T6", "src": "CONGRESS", "ticker": "HPP", "cik": "", "company": "Hudson Pacific Properties, Inc.", "company_raw": "S: New\nS O: Morgan Stanley IRA - X141\nHudson Pacific Properties, Inc.", "who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL21 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lois Frankel sells HPP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022218.pdf", "trade_date": "2022-12-08", "timestamp": "2022-12-08", "mins": 2052886}, {"id": "HOUSE-2022-20021618-T11", "src": "CONGRESS", "ticker": "HPP", "cik": "", "company": "Hudson Pacific Properties, Inc.", "company_raw": "S: New\nS O: Morgan Stanley IRA - X142\nHudson Pacific Properties, Inc.", "who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL21 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lois Frankel sells HPP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021618.pdf", "trade_date": "2022-07-19", "timestamp": "2022-07-19", "mins": 2257366}, {"id": "HOUSE-2022-20021425-T3", "src": "CONGRESS", "ticker": "HPP", "cik": "", "company": "Hudson Pacific Properties, Inc.", "company_raw": "S: New\nS O: Morgan Stanley IRA - X141\nHudson Pacific Properties, Inc.", "who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL21 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lois Frankel sells HPP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021425.pdf", "trade_date": "2022-07-15", "timestamp": "2022-07-15", "mins": 2263126}], "recent_buys": [{"id": "0001229310-26-000012", "src": "INSIDERS", "ticker": "HPP", "cik": "1482512", "company": "Hudson Pacific Properties, Inc.", "company_raw": "Hudson Pacific Properties, Inc.", "who": "Jon E. Bortz", "who_key": "BORTZ JON E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 335000.0, "score": 60.3, "price_sensitive": true, "cluster": 0, "industry": "Real Estate", "country": "United States", "headline": "Board insider adds $335K of HPP", "source_url": "https://www.sec.gov/Archives/edgar/data/1482512/000122931026000012/0001229310-26-000012-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120406}], "institutional": [{"id": "13DG-0001284812-26-000184", "src": "13DG", "ticker": "HPP", "cik": "1482512", "company": "Hudson Pacific Properties, Inc.", "company_raw": "Hudson Pacific Properties, Inc.", "who": "Cohen & Steers, Inc.", "who_key": "COHEN & STEERS, 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", "country": "United States", "headline": "COHEN & STEERS, INC. moves to a 18.23% passive stake in HPP", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/0001284812-26-000184-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0000935836-26-000408", "src": "13DG", "ticker": "HPP", "cik": "1482512", "company": "Hudson Pacific Properties, Inc.", "company_raw": "Hudson Pacific Properties, Inc.", "who": "Hudson Pacific Properties, Inc.", "who_key": "Hudson Pacific Properties, 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", "country": "United States", "headline": "Hudson Pacific Properties, Inc. moves to a 5.4% passive stake in HPP", "source_url": "https://www.sec.gov/Archives/edgar/data/1482512/0000935836-26-000408-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0000935836-26-000262", "src": "13DG", "ticker": "HPP", "cik": "1482512", "company": "Hudson Pacific Properties, Inc.", "company_raw": "Hudson Pacific Properties, Inc.", "who": "Hudson Pacific Properties, Inc.", "who_key": "Hudson Pacific Properties, 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", "country": "United States", "headline": "Hudson Pacific Properties, Inc. takes a 6.8% passive stake in HPP", "source_url": "https://www.sec.gov/Archives/edgar/data/1482512/0000935836-26-000262-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "13DG-0001897612-26-000480", "src": "13DG", "ticker": "HPP", "cik": "1482512", "company": "Hudson Pacific Properties, Inc.", "company_raw": "Hudson Pacific Properties, Inc.", "who": "Hudson Pacific Properties, Inc.", "who_key": "Hudson Pacific Properties, 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", "country": "United States", "headline": "Hudson Pacific Properties, Inc. takes a 5.2% passive stake in HPP", "source_url": "https://www.sec.gov/Archives/edgar/data/1482512/0001897612-26-000480-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "13DG-0002100119-26-000615", "src": "13DG", "ticker": "HPP", "cik": "1482512", "company": "Hudson Pacific Properties, Inc.", "company_raw": "Hudson Pacific Properties, Inc.", "who": "Hudson Pacific Properties, Inc.", "who_key": "Hudson Pacific Properties, 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", "country": "United States", "headline": "Hudson Pacific Properties, Inc. takes a 5.11% passive stake in HPP", "source_url": "https://www.sec.gov/Archives/edgar/data/1482512/0002100119-26-000615-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268726}, {"id": "13DG-0002100121-26-000438", "src": "13DG", "ticker": "HPP", "cik": "1482512", "company": "Hudson Pacific Properties, Inc.", "company_raw": "Hudson Pacific Properties, Inc.", "who": "Hudson Pacific Properties, Inc.", "who_key": "Hudson Pacific Properties, 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", "country": "United States", "headline": "Hudson Pacific Properties, Inc. crosses 5% of HPP (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1482512/0002100121-26-000438-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "13DG-0000102909-26-001525", "src": "13DG", "ticker": "HPP", "cik": "1482512", "company": "Hudson Pacific Properties, Inc.", "company_raw": "Hudson Pacific Properties, Inc.", "who": "Hudson Pacific Properties, Inc.", "who_key": "Hudson Pacific Properties, 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", "country": "United States", "headline": "Hudson Pacific Properties, Inc. adjusts its stake in HPP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1482512/0000102909-26-001525-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "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": "Hudson Pacific Properties, Inc. Common Stock", "new_value": "Hudson Pacific Properties, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001482512", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001482512", "applied": 1, "detected_at": "2026-10-25T02:45:00.808476"}]}, "key_people": [{"who": "Jon E. Bortz", "who_key": "BORTZ JON E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 335000.0, "sold": 0, "net": 335000.0, "trades": 1, "top_score": 60.3, "lean": "buying", "history": [{"action": "BUY", "amount": 335000.0, "date": "2026-08-11", "score": 60.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1482512/000122931026000012/0001229310-26-000012-index.htm"}], "latest": {"action": "BUY", "amount": 335000.0, "date": "2026-08-11", "score": 60.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1482512/000122931026000012/0001229310-26-000012-index.htm"}}, {"who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL22", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 4004.0, "net": -4004.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-01-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022357.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-12-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022218.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-07-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021618.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-07-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021425.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-01-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022357.pdf"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-03-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-03-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-03-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}}], "activity": [{"date": "2026-08-11", "net": 335000.0}], "announcements": [{"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001229310-26-000012", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001482512-26-000069", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001482512-26-000064", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001482512-26-000057", "price_sensitive": true}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001229310-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001191854-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001264220-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001244482-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001113465-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001482512-26-000054", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000935836-26-000262", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001897612-26-000480", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001482512-26-000050", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001482512-26-000047", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000615", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000438", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-23", "title": "Form ARS", "accession": "0001104659-26-047888", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-23", "title": "Proxy statement", "accession": "0001104659-26-047885", "price_sensitive": false}, {"form": "4", "date": "2026-03-30", "title": "FORM 4", "accession": "0001264220-26-000002", "price_sensitive": false}, {"form": "S-8", "date": "2026-03-27", "title": "Employee share plan", "accession": "0001193125-26-129412", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001525", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-27", "title": "Annual report", "accession": "0001482512-26-000038", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-26", "title": "Material event", "accession": "0001482512-26-000033", "price_sensitive": true}, {"form": "4", "date": "2026-02-18", "title": "FORM 4", "accession": "0001628280-26-009429", "price_sensitive": false}, {"form": "4", "date": "2026-02-18", "title": "FORM 4", "accession": "0001628280-26-009428", "price_sensitive": false}], "performance": {"ticker": "HPP", "has_prices": true, "summary": null, "buys": [{"who": "BORTZ JON E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 335000.0, "date": "2026-08-11", "score": 60.3, "ref_price": null, "return": null}]}, "price_series": [{"date": "2016-08-08", "close": 236.7353, "volume": 115946.0}, {"date": "2016-08-09", "close": 236.1053, "volume": 122131.0}, {"date": "2016-08-10", "close": 237.2953, "volume": 113547.0}, {"date": "2016-08-11", "close": 234.3553, "volume": 127932.0}, {"date": "2016-08-12", "close": 236.1053, "volume": 141886.0}, {"date": "2016-08-15", "close": 235.5453, "volume": 142110.0}, {"date": "2016-08-16", "close": 231.9754, "volume": 147823.0}, {"date": "2016-08-17", "close": 231.3454, "volume": 250159.0}, {"date": "2016-08-18", "close": 228.9654, "volume": 213761.0}, {"date": "2016-08-19", "close": 231.5554, "volume": 170626.0}, {"date": "2016-08-22", "close": 230.2954, "volume": 69291.0}, {"date": "2016-08-23", "close": 230.9954, "volume": 66621.0}, {"date": "2016-08-24", "close": 230.2954, "volume": 63485.0}, {"date": "2016-08-25", "close": 229.9454, "volume": 70032.0}, {"date": "2016-08-26", "close": 229.3854, "volume": 106723.0}, {"date": "2016-08-29", "close": 232.3254, "volume": 65092.0}, {"date": "2016-08-30", "close": 232.0454, "volume": 81052.0}, {"date": "2016-08-31", "close": 234.2853, "volume": 176806.0}, {"date": "2016-09-01", "close": 234.9853, "volume": 104201.0}, {"date": "2016-09-02", "close": 236.3153, "volume": 96930.0}, {"date": "2016-09-06", "close": 236.8053, "volume": 117440.0}, {"date": "2016-09-07", "close": 240.3052, "volume": 110056.0}, {"date": "2016-09-08", "close": 236.4553, "volume": 42791.0}, {"date": "2016-09-09", "close": 225.7455, "volume": 82562.0}, {"date": "2016-09-12", "close": 231.6954, "volume": 135193.0}, {"date": "2016-09-13", "close": 224.1355, "volume": 106091.0}, {"date": "2016-09-14", "close": 223.7855, "volume": 80062.0}, {"date": "2016-09-15", "close": 224.5555, "volume": 100941.0}, {"date": "2016-09-16", "close": 226.1655, "volume": 480906.0}, {"date": "2016-09-19", "close": 225.6055, "volume": 59055.0}, {"date": "2016-09-20", "close": 224.1355, "volume": 64616.0}, {"date": "2016-09-21", "close": 228.6854, "volume": 102396.0}, {"date": "2016-09-22", "close": 235.4053, "volume": 131736.0}, {"date": "2016-09-23", "close": 235.8953, "volume": 123073.0}, {"date": "2016-09-26", "close": 233.8653, "volume": 69772.0}, {"date": "2016-09-27", "close": 231.4854, "volume": 97475.0}, {"date": "2016-09-28", "close": 231.9754, "volume": 79690.0}, {"date": "2016-09-29", "close": 229.5254, "volume": 98013.0}, {"date": "2016-09-30", "close": 230.0854, "volume": 96996.0}, {"date": "2016-10-03", "close": 228.7554, "volume": 89960.0}, {"date": "2016-10-04", "close": 226.1655, "volume": 112806.0}, {"date": "2016-10-05", "close": 223.9255, "volume": 229595.0}, {"date": "2016-10-06", "close": 224.7655, "volume": 76700.0}, {"date": "2016-10-07", "close": 225.8155, "volume": 118088.0}, {"date": "2016-10-10", "close": 229.8054, "volume": 73037.0}, {"date": "2016-10-11", "close": 226.2355, "volume": 83284.0}, {"date": "2016-10-12", "close": 227.9854, "volume": 50188.0}, {"date": "2016-10-13", "close": 230.4354, "volume": 103816.0}, {"date": "2016-10-14", "close": 230.5754, "volume": 93080.0}, {"date": "2016-10-17", "close": 234.2153, "volume": 104754.0}, {"date": "2016-10-18", "close": 237.2253, "volume": 88221.0}, {"date": "2016-10-19", "close": 235.8253, "volume": 72412.0}, {"date": "2016-10-20", "close": 233.0253, "volume": 60047.0}, {"date": "2016-10-21", "close": 232.1154, "volume": 55689.0}, {"date": "2016-10-24", "close": 232.7453, "volume": 85409.0}, {"date": "2016-10-25", "close": 231.1354, "volume": 132902.0}, {"date": "2016-10-26", "close": 230.9954, "volume": 86189.0}, {"date": "2016-10-27", "close": 230.2954, "volume": 132573.0}, {"date": "2016-10-28", "close": 228.1254, "volume": 91591.0}, {"date": "2016-10-31", "close": 235.3353, "volume": 110780.0}, {"date": "2016-11-01", "close": 228.0554, "volume": 109139.0}, {"date": "2016-11-02", "close": 224.4155, "volume": 63345.0}, {"date": "2016-11-03", "close": 223.9255, "volume": 158794.0}, {"date": "2016-11-04", "close": 225.4655, "volume": 82875.0}, {"date": "2016-11-07", "close": 230.0854, "volume": 132099.0}, {"date": "2016-11-08", "close": 229.2454, "volume": 87057.0}, {"date": "2016-11-09", "close": 229.8754, "volume": 94406.0}, {"date": "2016-11-10", "close": 226.7955, "volume": 119255.0}, {"date": "2016-11-11", "close": 227.4955, "volume": 115651.0}, {"date": "2016-11-14", "close": 231.6254, "volume": 116475.0}, {"date": "2016-11-15", "close": 227.2155, "volume": 118160.0}, {"date": "2016-11-16", "close": 227.7754, "volume": 72225.0}, {"date": "2016-11-17", "close": 229.3154, "volume": 75217.0}, {"date": "2016-11-18", "close": 233.7953, "volume": 163795.0}, {"date": "2016-11-21", "close": 230.0854, "volume": 133332.0}, {"date": "2016-11-22", "close": 230.4354, "volume": 991324.0}, {"date": "2016-11-23", "close": 233.6553, "volume": 261158.0}, {"date": "2016-11-25", "close": 238.2052, "volume": 83826.0}, {"date": "2016-11-28", "close": 241.7752, "volume": 201804.0}, {"date": "2016-11-29", "close": 244.5751, "volume": 250245.0}, {"date": "2016-11-30", "close": 244.0851, "volume": 417190.0}, {"date": "2016-12-01", "close": 237.7852, "volume": 236225.0}, {"date": "2016-12-02", "close": 240.7252, "volume": 327548.0}, {"date": "2016-12-05", "close": 242.1952, "volume": 101773.0}, {"date": "2016-12-06", "close": 241.1452, "volume": 185585.0}, {"date": "2016-12-07", "close": 245.3451, "volume": 169389.0}, {"date": "2016-12-08", "close": 246.8851, "volume": 179446.0}, {"date": "2016-12-09", "close": 243.1051, "volume": 146287.0}, {"date": "2016-12-12", "close": 240.2352, "volume": 207299.0}, {"date": "2016-12-13", "close": 239.8152, "volume": 190087.0}, {"date": "2016-12-14", "close": 233.7953, "volume": 233738.0}, {"date": "2016-12-15", "close": 233.5853, "volume": 210606.0}, {"date": "2016-12-16", "close": 239.6752, "volume": 468788.0}, {"date": "2016-12-19", "close": 238.3452, "volume": 117437.0}, {"date": "2016-12-20", "close": 242.2652, "volume": 285754.0}, {"date": "2016-12-21", "close": 239.1152, "volume": 199430.0}, {"date": "2016-12-22", "close": 236.6653, "volume": 177472.0}, {"date": "2016-12-23", "close": 238.6952, "volume": 53463.0}, {"date": "2016-12-27", "close": 238.7652, "volume": 99354.0}, {"date": "2016-12-28", "close": 236.8753, "volume": 159238.0}, {"date": "2016-12-29", "close": 240.4452, "volume": 96965.0}, {"date": "2016-12-30", "close": 243.4551, "volume": 146799.0}, {"date": "2017-01-03", "close": 244.5751, "volume": 85910.0}, {"date": "2017-01-04", "close": 247.585, "volume": 106650.0}, {"date": "2017-01-05", "close": 246.7451, "volume": 843684.0}, {"date": "2017-01-06", "close": 246.6751, "volume": 322248.0}, {"date": "2017-01-09", "close": 242.8951, "volume": 531694.0}, {"date": "2017-01-10", "close": 246.1851, "volume": 332165.0}, {"date": "2017-01-11", "close": 245.4851, "volume": 355490.0}, {"date": "2017-01-12", "close": 246.7451, "volume": 259842.0}, {"date": "2017-01-13", "close": 246.0451, "volume": 437790.0}, {"date": "2017-01-17", "close": 248.355, "volume": 393499.0}, {"date": "2017-01-18", "close": 248.425, "volume": 244944.0}, {"date": "2017-01-19", "close": 249.405, "volume": 245806.0}, {"date": "2017-01-20", "close": 250.665, "volume": 147146.0}, {"date": "2017-01-23", "close": 253.8849, "volume": 166520.0}, {"date": "2017-01-24", "close": 254.0249, "volume": 113922.0}, {"date": "2017-01-25", "close": 253.7449, "volume": 163615.0}, {"date": "2017-01-26", "close": 252.8349, "volume": 190683.0}, {"date": "2017-01-27", "close": 250.245, "volume": 154288.0}, {"date": "2017-01-30", "close": 247.725, "volume": 164777.0}, {"date": "2017-01-31", "close": 247.865, "volume": 318514.0}, {"date": "2017-02-01", "close": 241.6352, "volume": 197076.0}, {"date": "2017-02-02", "close": 243.9451, "volume": 196799.0}, {"date": "2017-02-03", "close": 244.9951, "volume": 194507.0}, {"date": "2017-02-06", "close": 244.2951, "volume": 152341.0}, {"date": "2017-02-07", "close": 242.8251, "volume": 164585.0}, {"date": "2017-02-08", "close": 244.3651, "volume": 159183.0}, {"date": "2017-02-09", "close": 247.3751, "volume": 136145.0}, {"date": "2017-02-10", "close": 249.545, "volume": 74796.0}, {"date": "2017-02-13", "close": 251.015, "volume": 101721.0}, {"date": "2017-02-14", "close": 248.495, "volume": 115342.0}, {"date": "2017-02-15", "close": 247.725, "volume": 187354.0}, {"date": "2017-02-16", "close": 249.265, "volume": 125158.0}, {"date": "2017-02-17", "close": 250.735, "volume": 178740.0}, {"date": "2017-02-21", "close": 254.2349, "volume": 127671.0}, {"date": "2017-02-22", "close": 253.2549, "volume": 155368.0}, {"date": "2017-02-23", "close": 255.3549, "volume": 156535.0}, {"date": "2017-02-24", "close": 254.4449, "volume": 97955.0}, {"date": "2017-02-27", "close": 256.5449, "volume": 146183.0}, {"date": "2017-02-28", "close": 256.0549, "volume": 917500.0}, {"date": "2017-03-01", "close": 254.3749, "volume": 328621.0}, {"date": "2017-03-02", "close": 249.615, "volume": 434352.0}, {"date": "2017-03-03", "close": 248.285, "volume": 196845.0}, {"date": "2017-03-06", "close": 246.3951, "volume": 250292.0}, {"date": "2017-03-07", "close": 244.6451, "volume": 331550.0}, {"date": "2017-03-08", "close": 239.6752, "volume": 137154.0}, {"date": "2017-03-09", "close": 237.8552, "volume": 139414.0}, {"date": "2017-03-10", "close": 237.9252, "volume": 269267.0}, {"date": "2017-03-13", "close": 237.7152, "volume": 118391.0}, {"date": "2017-03-14", "close": 236.2453, "volume": 124405.0}, {"date": "2017-03-15", "close": 241.8452, "volume": 213170.0}, {"date": "2017-03-16", "close": 241.0052, "volume": 144264.0}, {"date": "2017-03-17", "close": 246.7451, "volume": 352938.0}, {"date": "2017-03-20", "close": 244.1551, "volume": 270405.0}, {"date": "2017-03-21", "close": 241.4252, "volume": 193299.0}, {"date": "2017-03-22", "close": 241.4952, "volume": 113681.0}, {"date": "2017-03-23", "close": 242.8951, "volume": 113280.0}, {"date": "2017-03-24", "close": 240.8652, "volume": 129153.0}, {"date": "2017-03-27", "close": 236.4553, "volume": 141348.0}, {"date": "2017-03-28", "close": 238.2052, "volume": 158136.0}, {"date": "2017-03-29", "close": 239.5352, "volume": 147501.0}, {"date": "2017-03-30", "close": 241.2852, "volume": 103997.0}, {"date": "2017-03-31", "close": 242.4752, "volume": 256111.0}, {"date": "2017-04-03", "close": 243.2451, "volume": 82014.0}, {"date": "2017-04-04", "close": 243.3851, "volume": 159611.0}, {"date": "2017-04-05", "close": 240.0952, "volume": 129359.0}, {"date": "2017-04-06", "close": 243.5251, "volume": 128683.0}, {"date": "2017-04-07", "close": 242.6151, "volume": 121232.0}, {"date": "2017-04-10", "close": 242.9651, "volume": 118578.0}, {"date": "2017-04-11", "close": 245.4851, "volume": 123313.0}, {"date": "2017-04-12", "close": 244.0851, "volume": 119652.0}, {"date": "2017-04-13", "close": 241.2152, "volume": 128225.0}, {"date": "2017-04-17", "close": 246.1151, "volume": 88340.0}, {"date": "2017-04-18", "close": 246.9551, "volume": 79183.0}, {"date": "2017-04-19", "close": 247.515, "volume": 102770.0}, {"date": "2017-04-20", "close": 248.145, "volume": 85187.0}, {"date": "2017-04-21", "close": 247.4451, "volume": 153268.0}, {"date": "2017-04-24", "close": 243.8051, "volume": 133335.0}, {"date": "2017-04-25", "close": 245.4851, "volume": 88993.0}, {"date": "2017-04-26", "close": 244.8551, "volume": 158936.0}, {"date": "2017-04-27", "close": 243.8751, "volume": 128322.0}, {"date": "2017-04-28", "close": 240.5152, "volume": 100929.0}, {"date": "2017-05-01", "close": 242.7551, "volume": 103519.0}, {"date": "2017-05-02", "close": 242.8251, "volume": 75286.0}, {"date": "2017-05-03", "close": 239.0452, "volume": 79080.0}, {"date": "2017-05-04", "close": 236.7353, "volume": 187696.0}, {"date": "2017-05-05", "close": 238.6252, "volume": 111161.0}, {"date": "2017-05-08", "close": 236.1753, "volume": 116053.0}, {"date": "2017-05-09", "close": 233.7253, "volume": 105601.0}, {"date": "2017-05-10", "close": 235.5453, "volume": 106516.0}, {"date": "2017-05-11", "close": 232.3954, "volume": 123505.0}, {"date": "2017-05-12", "close": 231.9754, "volume": 76834.0}, {"date": "2017-05-15", "close": 231.9054, "volume": 50495.0}, {"date": "2017-05-16", "close": 230.6454, "volume": 76733.0}, {"date": "2017-05-17", "close": 229.6654, "volume": 177009.0}, {"date": "2017-05-18", "close": 230.0154, "volume": 99564.0}, {"date": "2017-05-19", "close": 230.0154, "volume": 122607.0}, {"date": "2017-05-22", "close": 231.3454, "volume": 85178.0}, {"date": "2017-05-23", "close": 233.7953, "volume": 80164.0}, {"date": "2017-05-24", "close": 234.4953, "volume": 61879.0}, {"date": "2017-05-25", "close": 230.8554, "volume": 101763.0}, {"date": "2017-05-26", "close": 230.4354, "volume": 59133.0}, {"date": "2017-05-30", "close": 228.7554, "volume": 124128.0}, {"date": "2017-05-31", "close": 229.3154, "volume": 137774.0}, {"date": "2017-06-01", "close": 232.0454, "volume": 80761.0}, {"date": "2017-06-02", "close": 235.1953, "volume": 101322.0}, {"date": "2017-06-05", "close": 234.4953, "volume": 153032.0}, {"date": "2017-06-06", "close": 232.7453, "volume": 157454.0}, {"date": "2017-06-07", "close": 238.6252, "volume": 163700.0}, {"date": "2017-06-08", "close": 242.8951, "volume": 225100.0}, {"date": "2017-06-09", "close": 248.495, "volume": 244190.0}, {"date": "2017-06-12", "close": 248.285, "volume": 246990.0}, {"date": "2017-06-13", "close": 250.525, "volume": 186349.0}, {"date": "2017-06-14", "close": 250.385, "volume": 189223.0}, {"date": "2017-06-15", "close": 250.455, "volume": 166641.0}, {"date": "2017-06-16", "close": 249.335, "volume": 211250.0}, {"date": "2017-06-19", "close": 246.8851, "volume": 146685.0}, {"date": "2017-06-20", "close": 245.3451, "volume": 115023.0}, {"date": "2017-06-21", "close": 242.4052, "volume": 147518.0}, {"date": "2017-06-22", "close": 243.5251, "volume": 167057.0}, {"date": "2017-06-23", "close": 241.2152, "volume": 1899251.0}, {"date": "2017-06-26", "close": 244.9251, "volume": 212520.0}, {"date": "2017-06-27", "close": 241.5652, "volume": 171354.0}, {"date": "2017-06-28", "close": 243.2451, "volume": 173475.0}, {"date": "2017-06-29", "close": 238.9052, "volume": 223226.0}, {"date": "2017-06-30", "close": 239.3252, "volume": 292495.0}, {"date": "2017-07-03", "close": 240.9352, "volume": 52770.0}, {"date": "2017-07-05", "close": 235.8953, "volume": 160904.0}, {"date": "2017-07-06", "close": 228.2654, "volume": 204047.0}, {"date": "2017-07-07", "close": 228.7554, "volume": 166136.0}, {"date": "2017-07-10", "close": 222.4556, "volume": 171979.0}, {"date": "2017-07-11", "close": 222.1056, "volume": 238584.0}, {"date": "2017-07-12", "close": 224.3455, "volume": 112837.0}, {"date": "2017-07-13", "close": 222.7355, "volume": 126890.0}, {"date": "2017-07-14", "close": 226.3055, "volume": 282856.0}, {"date": "2017-07-17", "close": 227.7754, "volume": 168508.0}, {"date": "2017-07-18", "close": 227.2855, "volume": 168005.0}, {"date": "2017-07-19", "close": 228.1954, "volume": 118833.0}, {"date": "2017-07-20", "close": 225.3255, "volume": 132092.0}, {"date": "2017-07-21", "close": 225.2555, "volume": 77626.0}, {"date": "2017-07-24", "close": 224.3455, "volume": 131216.0}, {"date": "2017-07-25", "close": 225.5355, "volume": 104732.0}, {"date": "2017-07-26", "close": 225.3255, "volume": 65416.0}, {"date": "2017-07-27", "close": 225.5355, "volume": 87416.0}, {"date": "2017-07-28", "close": 226.7955, "volume": 112852.0}, {"date": "2017-07-31", "close": 229.0354, "volume": 164674.0}, {"date": "2017-08-01", "close": 228.8254, "volume": 102448.0}, {"date": "2017-08-02", "close": 228.8954, "volume": 213832.0}, {"date": "2017-08-03", "close": 230.6454, "volume": 403953.0}, {"date": "2017-08-04", "close": 231.0654, "volume": 175757.0}, {"date": "2017-08-07", "close": 228.1254, "volume": 142725.0}, {"date": "2017-08-08", "close": 227.2155, "volume": 187188.0}, {"date": "2017-08-09", "close": 225.0455, "volume": 94043.0}, {"date": "2017-08-10", "close": 225.0455, "volume": 126544.0}, {"date": "2017-08-11", "close": 222.1056, "volume": 134830.0}, {"date": "2017-08-14", "close": 228.4754, "volume": 230728.0}, {"date": "2017-08-15", "close": 229.7354, "volume": 132152.0}, {"date": "2017-08-16", "close": 231.6954, "volume": 163934.0}, {"date": "2017-08-17", "close": 230.5754, "volume": 104585.0}, {"date": "2017-08-18", "close": 228.4054, "volume": 133489.0}, {"date": "2017-08-21", "close": 228.1954, "volume": 52346.0}, {"date": "2017-08-22", "close": 227.9854, "volume": 45098.0}, {"date": "2017-08-23", "close": 229.5954, "volume": 89720.0}, {"date": "2017-08-24", "close": 228.5454, "volume": 116021.0}, {"date": "2017-08-25", "close": 229.3154, "volume": 116226.0}, {"date": "2017-08-28", "close": 225.2555, "volume": 125137.0}, {"date": "2017-08-29", "close": 224.1355, "volume": 83047.0}, {"date": "2017-08-30", "close": 226.7255, "volume": 93068.0}, {"date": "2017-08-31", "close": 230.9954, "volume": 108034.0}, {"date": "2017-09-01", "close": 229.9454, "volume": 121770.0}, {"date": "2017-09-05", "close": 227.4955, "volume": 87315.0}, {"date": "2017-09-06", "close": 227.8454, "volume": 95266.0}, {"date": "2017-09-07", "close": 226.8655, "volume": 88238.0}, {"date": "2017-09-08", "close": 225.3255, "volume": 118855.0}, {"date": "2017-09-11", "close": 225.8855, "volume": 118603.0}, {"date": "2017-09-12", "close": 223.9255, "volume": 107207.0}, {"date": "2017-09-13", "close": 223.7155, "volume": 163039.0}, {"date": "2017-09-14", "close": 227.4955, "volume": 127679.0}, {"date": "2017-09-15", "close": 225.8855, "volume": 246981.0}, {"date": "2017-09-18", "close": 222.6655, "volume": 127196.0}, {"date": "2017-09-19", "close": 225.5355, "volume": 324782.0}, {"date": "2017-09-20", "close": 227.7054, "volume": 148715.0}, {"date": "2017-09-21", "close": 227.9854, "volume": 104582.0}, {"date": "2017-09-22", "close": 226.9355, "volume": 78559.0}, {"date": "2017-09-25", "close": 229.8754, "volume": 171233.0}, {"date": "2017-09-26", "close": 230.9954, "volume": 153768.0}, {"date": "2017-09-27", "close": 230.9954, "volume": 253904.0}, {"date": "2017-09-28", "close": 231.3454, "volume": 183773.0}, {"date": "2017-09-29", "close": 234.7053, "volume": 210716.0}, {"date": "2017-10-02", "close": 232.3954, "volume": 141223.0}, {"date": "2017-10-03", "close": 232.6053, "volume": 137774.0}, {"date": "2017-10-04", "close": 233.5853, "volume": 56064.0}, {"date": "2017-10-05", "close": 233.9353, "volume": 71723.0}, {"date": "2017-10-06", "close": 232.6053, "volume": 308537.0}, {"date": "2017-10-09", "close": 231.6954, "volume": 103984.0}, {"date": "2017-10-10", "close": 232.0454, "volume": 103295.0}, {"date": "2017-10-11", "close": 232.3254, "volume": 82802.0}, {"date": "2017-10-12", "close": 234.5653, "volume": 116234.0}, {"date": "2017-10-13", "close": 236.3153, "volume": 96855.0}, {"date": "2017-10-16", "close": 237.8552, "volume": 125351.0}, {"date": "2017-10-17", "close": 238.8352, "volume": 163162.0}, {"date": "2017-10-18", "close": 237.5052, "volume": 112491.0}, {"date": "2017-10-19", "close": 236.0353, "volume": 96090.0}, {"date": "2017-10-20", "close": 234.0753, "volume": 85995.0}, {"date": "2017-10-23", "close": 233.7253, "volume": 78682.0}, {"date": "2017-10-24", "close": 234.0053, "volume": 116226.0}, {"date": "2017-10-25", "close": 234.2153, "volume": 89287.0}, {"date": "2017-10-26", "close": 233.9353, "volume": 114549.0}, {"date": "2017-10-27", "close": 234.3553, "volume": 134449.0}, {"date": "2017-10-30", "close": 233.8653, "volume": 108621.0}, {"date": "2017-10-31", "close": 236.7353, "volume": 172600.0}, {"date": "2017-11-01", "close": 235.9653, "volume": 148555.0}, {"date": "2017-11-02", "close": 237.8552, "volume": 220530.0}, {"date": "2017-11-03", "close": 239.9552, "volume": 180979.0}, {"date": "2017-11-06", "close": 242.4752, "volume": 173817.0}, {"date": "2017-11-07", "close": 243.7351, "volume": 149375.0}, {"date": "2017-11-08", "close": 245.2051, "volume": 108849.0}, {"date": "2017-11-09", "close": 247.0251, "volume": 133490.0}, {"date": "2017-11-10", "close": 245.8351, "volume": 79772.0}, {"date": "2017-11-13", "close": 248.075, "volume": 140542.0}, {"date": "2017-11-14", "close": 249.125, "volume": 105398.0}, {"date": "2017-11-15", "close": 247.4451, "volume": 121181.0}, {"date": "2017-11-16", "close": 249.125, "volume": 155339.0}, {"date": "2017-11-17", "close": 248.145, "volume": 130406.0}, {"date": "2017-11-20", "close": 247.935, "volume": 339958.0}, {"date": "2017-11-21", "close": 249.475, "volume": 151577.0}, {"date": "2017-11-22", "close": 249.685, "volume": 160589.0}, {"date": "2017-11-24", "close": 249.335, "volume": 66272.0}, {"date": "2017-11-27", "close": 249.755, "volume": 179173.0}, {"date": "2017-11-28", "close": 247.0951, "volume": 266453.0}, {"date": "2017-11-29", "close": 249.125, "volume": 223799.0}, {"date": "2017-11-30", "close": 249.405, "volume": 249148.0}, {"date": "2017-12-01", "close": 248.985, "volume": 124653.0}, {"date": "2017-12-04", "close": 248.565, "volume": 121187.0}, {"date": "2017-12-05", "close": 242.7551, "volume": 118602.0}, {"date": "2017-12-06", "close": 242.1252, "volume": 85678.0}, {"date": "2017-12-07", "close": 243.0351, "volume": 179029.0}, {"date": "2017-12-08", "close": 243.1751, "volume": 105017.0}, {"date": "2017-12-11", "close": 242.8251, "volume": 79907.0}, {"date": "2017-12-12", "close": 242.5451, "volume": 140027.0}, {"date": "2017-12-13", "close": 241.6352, "volume": 91530.0}, {"date": "2017-12-14", "close": 240.3052, "volume": 136455.0}, {"date": "2017-12-15", "close": 240.3052, "volume": 149443.0}, {"date": "2017-12-18", "close": 242.3352, "volume": 97165.0}, {"date": "2017-12-19", "close": 238.4152, "volume": 78557.0}, {"date": "2017-12-20", "close": 234.0053, "volume": 105957.0}, {"date": "2017-12-21", "close": 232.9553, "volume": 81451.0}, {"date": "2017-12-22", "close": 234.5653, "volume": 82124.0}, {"date": "2017-12-26", "close": 236.1053, "volume": 42879.0}, {"date": "2017-12-27", "close": 237.3653, "volume": 79516.0}, {"date": "2017-12-28", "close": 239.4652, "volume": 73229.0}, {"date": "2017-12-29", "close": 239.7452, "volume": 99592.0}, {"date": "2018-01-02", "close": 237.3653, "volume": 81923.0}, {"date": "2018-01-03", "close": 239.1852, "volume": 89015.0}, {"date": "2018-01-04", "close": 232.9553, "volume": 64238.0}, {"date": "2018-01-05", "close": 234.2153, "volume": 79679.0}, {"date": "2018-01-08", "close": 237.0853, "volume": 165570.0}, {"date": "2018-01-09", "close": 234.2153, "volume": 122090.0}, {"date": "2018-01-10", "close": 233.3753, "volume": 101499.0}, {"date": "2018-01-11", "close": 233.7953, "volume": 111710.0}, {"date": "2018-01-12", "close": 230.0854, "volume": 140963.0}, {"date": "2018-01-16", "close": 228.8254, "volume": 188900.0}, {"date": "2018-01-17", "close": 227.2155, "volume": 150683.0}, {"date": "2018-01-18", "close": 224.6955, "volume": 132730.0}, {"date": "2018-01-19", "close": 223.0855, "volume": 175991.0}, {"date": "2018-01-22", "close": 226.0255, "volume": 223385.0}, {"date": "2018-01-23", "close": 228.4054, "volume": 174940.0}, {"date": "2018-01-24", "close": 226.0955, "volume": 88483.0}, {"date": "2018-01-25", "close": 225.0455, "volume": 106273.0}, {"date": "2018-01-26", "close": 223.5055, "volume": 120162.0}, {"date": "2018-01-29", "close": 220.4956, "volume": 112602.0}, {"date": "2018-01-30", "close": 218.1156, "volume": 107825.0}, {"date": "2018-01-31", "close": 223.7855, "volume": 389995.0}, {"date": "2018-02-01", "close": 218.1156, "volume": 144054.0}, {"date": "2018-02-02", "close": 215.8057, "volume": 133823.0}, {"date": "2018-02-05", "close": 208.1058, "volume": 176656.0}, {"date": "2018-02-06", "close": 205.7259, "volume": 301048.0}, {"date": "2018-02-07", "close": 205.4459, "volume": 158400.0}, {"date": "2018-02-08", "close": 200.406, "volume": 138850.0}, {"date": "2018-02-09", "close": 204.4659, "volume": 147486.0}, {"date": "2018-02-12", "close": 203.0659, "volume": 173319.0}, {"date": "2018-02-13", "close": 206.2159, "volume": 391818.0}, {"date": "2018-02-14", "close": 206.5659, "volume": 143175.0}, {"date": "2018-02-15", "close": 212.1658, "volume": 281199.0}, {"date": "2018-02-16", "close": 215.2457, "volume": 194796.0}, {"date": "2018-02-20", "close": 215.1057, "volume": 208536.0}, {"date": "2018-02-21", "close": 211.6758, "volume": 194052.0}, {"date": "2018-02-22", "close": 214.6157, "volume": 148547.0}, {"date": "2018-02-23", "close": 221.6156, "volume": 231207.0}, {"date": "2018-02-26", "close": 222.3156, "volume": 177578.0}, {"date": "2018-02-27", "close": 220.4956, "volume": 276362.0}, {"date": "2018-02-28", "close": 220.9856, "volume": 246513.0}, {"date": "2018-03-01", "close": 220.6356, "volume": 198289.0}, {"date": "2018-03-02", "close": 220.4956, "volume": 159784.0}, {"date": "2018-03-05", "close": 221.3356, "volume": 107421.0}, {"date": "2018-03-06", "close": 223.0855, "volume": 93960.0}, {"date": "2018-03-07", "close": 226.5855, "volume": 131514.0}, {"date": "2018-03-08", "close": 227.4955, "volume": 91953.0}, {"date": "2018-03-09", "close": 228.6854, "volume": 73116.0}, {"date": "2018-03-12", "close": 228.1254, "volume": 148801.0}, {"date": "2018-03-13", "close": 227.2855, "volume": 93107.0}, {"date": "2018-03-14", "close": 227.2855, "volume": 88822.0}, {"date": "2018-03-15", "close": 225.9555, "volume": 138849.0}, {"date": "2018-03-16", "close": 228.8954, "volume": 155439.0}, {"date": "2018-03-19", "close": 227.1455, "volume": 76452.0}, {"date": "2018-03-20", "close": 226.8655, "volume": 84170.0}, {"date": "2018-03-21", "close": 225.3955, "volume": 100706.0}, {"date": "2018-03-22", "close": 224.0655, "volume": 186704.0}, {"date": "2018-03-23", "close": 220.2856, "volume": 133884.0}, {"date": "2018-03-26", "close": 223.8555, "volume": 99407.0}, {"date": "2018-03-27", "close": 223.4355, "volume": 110661.0}, {"date": "2018-03-28", "close": 227.6354, "volume": 79405.0}, {"date": "2018-03-29", "close": 227.7054, "volume": 148584.0}, {"date": "2018-04-02", "close": 224.1355, "volume": 130723.0}, {"date": "2018-04-03", "close": 225.6755, "volume": 208551.0}, {"date": "2018-04-04", "close": 226.0255, "volume": 137290.0}, {"date": "2018-04-05", "close": 224.2055, "volume": 117084.0}, {"date": "2018-04-06", "close": 221.1256, "volume": 98695.0}, {"date": "2018-04-09", "close": 218.8156, "volume": 83193.0}, {"date": "2018-04-10", "close": 219.4456, "volume": 121016.0}, {"date": "2018-04-11", "close": 219.8656, "volume": 219948.0}, {"date": "2018-04-12", "close": 217.9056, "volume": 149486.0}, {"date": "2018-04-13", "close": 218.9556, "volume": 93908.0}, {"date": "2018-04-16", "close": 220.4256, "volume": 103699.0}, {"date": "2018-04-17", "close": 223.2955, "volume": 141845.0}, {"date": "2018-04-18", "close": 221.4056, "volume": 68523.0}, {"date": "2018-04-19", "close": 219.5156, "volume": 96218.0}, {"date": "2018-04-20", "close": 217.9056, "volume": 71740.0}, {"date": "2018-04-23", "close": 218.8856, "volume": 80584.0}, {"date": "2018-04-24", "close": 220.2856, "volume": 76618.0}, {"date": "2018-04-25", "close": 222.1756, "volume": 87219.0}, {"date": "2018-04-26", "close": 225.3255, "volume": 75721.0}, {"date": "2018-04-27", "close": 229.2454, "volume": 69341.0}, {"date": "2018-04-30", "close": 230.0854, "volume": 145210.0}, {"date": "2018-05-01", "close": 231.3454, "volume": 91684.0}, {"date": "2018-05-02", "close": 231.4154, "volume": 195048.0}, {"date": "2018-05-03", "close": 232.4654, "volume": 95725.0}, {"date": "2018-05-04", "close": 237.6452, "volume": 135635.0}, {"date": "2018-05-07", "close": 241.2152, "volume": 119347.0}, {"date": "2018-05-08", "close": 241.9152, "volume": 344668.0}, {"date": "2018-05-09", "close": 243.4551, "volume": 107972.0}, {"date": "2018-05-10", "close": 245.2051, "volume": 81205.0}, {"date": "2018-05-11", "close": 244.2251, "volume": 105894.0}, {"date": "2018-05-14", "close": 241.6352, "volume": 111157.0}, {"date": "2018-05-15", "close": 237.0153, "volume": 149518.0}, {"date": "2018-05-16", "close": 233.5153, "volume": 166675.0}, {"date": "2018-05-17", "close": 231.6254, "volume": 98890.0}, {"date": "2018-05-18", "close": 233.0953, "volume": 123598.0}, {"date": "2018-05-21", "close": 237.0153, "volume": 179013.0}, {"date": "2018-05-22", "close": 238.8352, "volume": 242782.0}, {"date": "2018-05-23", "close": 239.3952, "volume": 153641.0}, {"date": "2018-05-24", "close": 239.5352, "volume": 99260.0}, {"date": "2018-05-25", "close": 242.8951, "volume": 142830.0}, {"date": "2018-05-29", "close": 244.0151, "volume": 188816.0}, {"date": "2018-05-30", "close": 246.3951, "volume": 175970.0}, {"date": "2018-05-31", "close": 247.795, "volume": 164409.0}, {"date": "2018-06-01", "close": 249.125, "volume": 134783.0}, {"date": "2018-06-04", "close": 249.825, "volume": 108763.0}, {"date": "2018-06-05", "close": 250.665, "volume": 140492.0}, {"date": "2018-06-06", "close": 251.995, "volume": 114729.0}, {"date": "2018-06-07", "close": 249.055, "volume": 138610.0}, {"date": "2018-06-08", "close": 249.195, "volume": 87796.0}, {"date": "2018-06-11", "close": 247.725, "volume": 117058.0}, {"date": "2018-06-12", "close": 250.105, "volume": 126708.0}, {"date": "2018-06-13", "close": 246.3951, "volume": 91860.0}, {"date": "2018-06-14", "close": 246.8151, "volume": 67218.0}, {"date": "2018-06-15", "close": 245.0651, "volume": 151955.0}, {"date": "2018-06-18", "close": 243.2451, "volume": 115017.0}, {"date": "2018-06-19", "close": 242.5451, "volume": 190797.0}, {"date": "2018-06-20", "close": 246.3251, "volume": 116232.0}, {"date": "2018-06-21", "close": 243.9451, "volume": 95274.0}, {"date": "2018-06-22", "close": 245.4151, "volume": 156528.0}, {"date": "2018-06-25", "close": 244.3651, "volume": 151871.0}, {"date": "2018-06-26", "close": 245.2751, "volume": 74195.0}, {"date": "2018-06-27", "close": 245.7651, "volume": 112052.0}, {"date": "2018-06-28", "close": 247.865, "volume": 138983.0}, {"date": "2018-06-29", "close": 248.005, "volume": 124600.0}, {"date": "2018-07-02", "close": 245.0651, "volume": 77365.0}, {"date": "2018-07-03", "close": 246.3951, "volume": 57423.0}, {"date": "2018-07-05", "close": 247.865, "volume": 105502.0}, {"date": "2018-07-06", "close": 249.685, "volume": 68038.0}, {"date": "2018-07-09", "close": 248.285, "volume": 98186.0}, {"date": "2018-07-10", "close": 247.795, "volume": 67994.0}, {"date": "2018-07-11", "close": 248.285, "volume": 60850.0}, {"date": "2018-07-12", "close": 249.755, "volume": 61122.0}, {"date": "2018-07-13", "close": 249.055, "volume": 52393.0}, {"date": "2018-07-16", "close": 244.0151, "volume": 67596.0}, {"date": "2018-07-17", "close": 240.4452, "volume": 179806.0}, {"date": "2018-07-18", "close": 238.5552, "volume": 88768.0}, {"date": "2018-07-19", "close": 240.3052, "volume": 74093.0}, {"date": "2018-07-20", "close": 237.0153, "volume": 90140.0}, {"date": "2018-07-23", "close": 236.4553, "volume": 48578.0}, {"date": "2018-07-24", "close": 234.9153, "volume": 101621.0}, {"date": "2018-07-25", "close": 235.3353, "volume": 78123.0}, {"date": "2018-07-26", "close": 235.1953, "volume": 73926.0}, {"date": "2018-07-27", "close": 233.1653, "volume": 86167.0}, {"date": "2018-07-30", "close": 232.5353, "volume": 122388.0}, {"date": "2018-07-31", "close": 239.8152, "volume": 144640.0}, {"date": "2018-08-01", "close": 239.7452, "volume": 143471.0}, {"date": "2018-08-02", "close": 234.5653, "volume": 137520.0}, {"date": "2018-08-03", "close": 237.9952, "volume": 69300.0}, {"date": "2018-08-06", "close": 241.0752, "volume": 85344.0}, {"date": "2018-08-07", "close": 241.7052, "volume": 117772.0}, {"date": "2018-08-08", "close": 240.6552, "volume": 70162.0}, {"date": "2018-08-09", "close": 237.9252, "volume": 92719.0}, {"date": "2018-08-10", "close": 234.2153, "volume": 85952.0}, {"date": "2018-08-13", "close": 232.3254, "volume": 102552.0}, {"date": "2018-08-14", "close": 234.9853, "volume": 117704.0}, {"date": "2018-08-15", "close": 234.8453, "volume": 172564.0}, {"date": "2018-08-16", "close": 237.7852, "volume": 106712.0}, {"date": "2018-08-17", "close": 238.8352, "volume": 87956.0}, {"date": "2018-08-20", "close": 237.8552, "volume": 127238.0}, {"date": "2018-08-21", "close": 232.8853, "volume": 163004.0}, {"date": "2018-08-22", "close": 232.7453, "volume": 80977.0}, {"date": "2018-08-23", "close": 230.4354, "volume": 109648.0}, {"date": "2018-08-24", "close": 230.7154, "volume": 50036.0}, {"date": "2018-08-27", "close": 232.5353, "volume": 99078.0}, {"date": "2018-08-28", "close": 236.5253, "volume": 81604.0}, {"date": "2018-08-29", "close": 236.8053, "volume": 83211.0}, {"date": "2018-08-30", "close": 235.1253, "volume": 81506.0}, {"date": "2018-08-31", "close": 236.8753, "volume": 84748.0}, {"date": "2018-09-04", "close": 232.7453, "volume": 79987.0}, {"date": "2018-09-05", "close": 231.2054, "volume": 90871.0}, {"date": "2018-09-06", "close": 231.8354, "volume": 72893.0}, {"date": "2018-09-07", "close": 230.5054, "volume": 59121.0}, {"date": "2018-09-10", "close": 230.7154, "volume": 61328.0}, {"date": "2018-09-11", "close": 230.6454, "volume": 58901.0}, {"date": "2018-09-12", "close": 228.4754, "volume": 79299.0}, {"date": "2018-09-13", "close": 228.1954, "volume": 80619.0}, {"date": "2018-09-14", "close": 226.0955, "volume": 64044.0}, {"date": "2018-09-17", "close": 227.1455, "volume": 83466.0}, {"date": "2018-09-18", "close": 225.5355, "volume": 59795.0}, {"date": "2018-09-19", "close": 220.4956, "volume": 113916.0}, {"date": "2018-09-20", "close": 222.5255, "volume": 138533.0}, {"date": "2018-09-21", "close": 225.3955, "volume": 163016.0}, {"date": "2018-09-24", "close": 221.5456, "volume": 165848.0}, {"date": "2018-09-25", "close": 222.0356, "volume": 71499.0}, {"date": "2018-09-26", "close": 219.1656, "volume": 120760.0}, {"date": "2018-09-27", "close": 222.8055, "volume": 206373.0}, {"date": "2018-09-28", "close": 229.0354, "volume": 225437.0}, {"date": "2018-10-01", "close": 227.0755, "volume": 209533.0}, {"date": "2018-10-02", "close": 227.2155, "volume": 134196.0}, {"date": "2018-10-03", "close": 225.6755, "volume": 186891.0}, {"date": "2018-10-04", "close": 223.6455, "volume": 98338.0}, {"date": "2018-10-05", "close": 224.9055, "volume": 120756.0}, {"date": "2018-10-08", "close": 227.9154, "volume": 86860.0}, {"date": "2018-10-09", "close": 229.0354, "volume": 188947.0}, {"date": "2018-10-10", "close": 222.1056, "volume": 121571.0}, {"date": "2018-10-11", "close": 215.2457, "volume": 319967.0}, {"date": "2018-10-12", "close": 214.4057, "volume": 142555.0}, {"date": "2018-10-15", "close": 216.9257, "volume": 115280.0}, {"date": "2018-10-16", "close": 221.4756, "volume": 100183.0}, {"date": "2018-10-17", "close": 220.9856, "volume": 125425.0}, {"date": "2018-10-18", "close": 217.8356, "volume": 107890.0}, {"date": "2018-10-19", "close": 217.2757, "volume": 54503.0}, {"date": "2018-10-22", "close": 214.0557, "volume": 65015.0}, {"date": "2018-10-23", "close": 216.3657, "volume": 95276.0}, {"date": "2018-10-24", "close": 215.7357, "volume": 79855.0}, {"date": "2018-10-25", "close": 219.9356, "volume": 76337.0}, {"date": "2018-10-26", "close": 213.4957, "volume": 186398.0}, {"date": "2018-10-29", "close": 212.5857, "volume": 143097.0}, {"date": "2018-10-30", "close": 211.6758, "volume": 199351.0}, {"date": "2018-10-31", "close": 212.0958, "volume": 262339.0}, {"date": "2018-11-01", "close": 210.4158, "volume": 221148.0}, {"date": "2018-11-02", "close": 208.7358, "volume": 209851.0}, {"date": "2018-11-05", "close": 209.5058, "volume": 144342.0}, {"date": "2018-11-06", "close": 211.3258, "volume": 281593.0}, {"date": "2018-11-07", "close": 216.4357, "volume": 281672.0}, {"date": "2018-11-08", "close": 217.6256, "volume": 130484.0}, {"date": "2018-11-09", "close": 217.9756, "volume": 154361.0}, {"date": "2018-11-12", "close": 216.7857, "volume": 106411.0}, {"date": "2018-11-13", "close": 216.2257, "volume": 98611.0}, {"date": "2018-11-14", "close": 214.7557, "volume": 88026.0}, {"date": "2018-11-15", "close": 214.4757, "volume": 152546.0}, {"date": "2018-11-16", "close": 214.6157, "volume": 76126.0}, {"date": "2018-11-19", "close": 213.2157, "volume": 141498.0}, {"date": "2018-11-20", "close": 210.2058, "volume": 131354.0}, {"date": "2018-11-21", "close": 210.8358, "volume": 64401.0}, {"date": "2018-11-23", "close": 211.0458, "volume": 18043.0}, {"date": "2018-11-26", "close": 209.2958, "volume": 134401.0}, {"date": "2018-11-27", "close": 210.2758, "volume": 185177.0}, {"date": "2018-11-28", "close": 215.7357, "volume": 157972.0}, {"date": "2018-11-29", "close": 216.7157, "volume": 195600.0}, {"date": "2018-11-30", "close": 216.0157, "volume": 215875.0}, {"date": "2018-12-03", "close": 219.8656, "volume": 132631.0}, {"date": "2018-12-04", "close": 216.2257, "volume": 164380.0}, {"date": "2018-12-06", "close": 222.2456, "volume": 161211.0}, {"date": "2018-12-07", "close": 220.3556, "volume": 153937.0}, {"date": "2018-12-10", "close": 218.4656, "volume": 186319.0}, {"date": "2018-12-11", "close": 214.8257, "volume": 185395.0}, {"date": "2018-12-12", "close": 211.1158, "volume": 117464.0}, {"date": "2018-12-13", "close": 213.3557, "volume": 127588.0}, {"date": "2018-12-14", "close": 210.5558, "volume": 145642.0}, {"date": "2018-12-17", "close": 203.1359, "volume": 250861.0}, {"date": "2018-12-18", "close": 202.7159, "volume": 161178.0}, {"date": "2018-12-19", "close": 198.166, "volume": 370954.0}, {"date": "2018-12-20", "close": 195.5761, "volume": 253397.0}, {"date": "2018-12-21", "close": 197.1161, "volume": 394441.0}, {"date": "2018-12-24", "close": 191.9362, "volume": 151289.0}, {"date": "2018-12-26", "close": 198.446, "volume": 223158.0}, {"date": "2018-12-27", "close": 198.866, "volume": 179945.0}, {"date": "2018-12-28", "close": 198.866, "volume": 145369.0}, {"date": "2018-12-31", "close": 203.4159, "volume": 172134.0}, {"date": "2019-01-02", "close": 194.1061, "volume": 235487.0}, {"date": "2019-01-03", "close": 192.7061, "volume": 185369.0}, {"date": "2019-01-04", "close": 195.2961, "volume": 192723.0}, {"date": "2019-01-07", "close": 196.4161, "volume": 182758.0}, {"date": "2019-01-08", "close": 202.5759, "volume": 187779.0}, {"date": "2019-01-09", "close": 206.1459, "volume": 169380.0}, {"date": "2019-01-10", "close": 210.4858, "volume": 164904.0}, {"date": "2019-01-11", "close": 210.8358, "volume": 79785.0}, {"date": "2019-01-14", "close": 211.1858, "volume": 110294.0}, {"date": "2019-01-15", "close": 212.6557, "volume": 104505.0}, {"date": "2019-01-16", "close": 211.1858, "volume": 143886.0}, {"date": "2019-01-17", "close": 212.2358, "volume": 83629.0}, {"date": "2019-01-18", "close": 213.9157, "volume": 156450.0}, {"date": "2019-01-22", "close": 215.5957, "volume": 135968.0}, {"date": "2019-01-23", "close": 216.1557, "volume": 126561.0}, {"date": "2019-01-24", "close": 215.2457, "volume": 52161.0}, {"date": "2019-01-25", "close": 219.0956, "volume": 55387.0}, {"date": "2019-01-28", "close": 221.1256, "volume": 148767.0}, {"date": "2019-01-29", "close": 223.9255, "volume": 101822.0}, {"date": "2019-01-30", "close": 226.3055, "volume": 176248.0}, {"date": "2019-01-31", "close": 227.2855, "volume": 116471.0}, {"date": "2019-02-01", "close": 226.5155, "volume": 123198.0}, {"date": "2019-02-04", "close": 227.5654, "volume": 124061.0}, {"date": "2019-02-05", "close": 231.2754, "volume": 197971.0}, {"date": "2019-02-06", "close": 229.1054, "volume": 87864.0}, {"date": "2019-02-07", "close": 233.7253, "volume": 83741.0}, {"date": "2019-02-08", "close": 231.6954, "volume": 69412.0}, {"date": "2019-02-11", "close": 234.4253, "volume": 117241.0}, {"date": "2019-02-12", "close": 232.3254, "volume": 200135.0}, {"date": "2019-02-13", "close": 232.8153, "volume": 201730.0}, {"date": "2019-02-14", "close": 233.3053, "volume": 180937.0}, {"date": "2019-02-15", "close": 236.1053, "volume": 67884.0}, {"date": "2019-02-19", "close": 238.3452, "volume": 132120.0}, {"date": "2019-02-20", "close": 235.3353, "volume": 86673.0}, {"date": "2019-02-21", "close": 234.1453, "volume": 90009.0}, {"date": "2019-02-22", "close": 235.2653, "volume": 75485.0}, {"date": "2019-02-25", "close": 234.9153, "volume": 75087.0}, {"date": "2019-02-26", "close": 232.8153, "volume": 122450.0}, {"date": "2019-02-27", "close": 230.9954, "volume": 95567.0}, {"date": "2019-02-28", "close": 232.5353, "volume": 149917.0}, {"date": "2019-03-01", "close": 232.9553, "volume": 135437.0}, {"date": "2019-03-04", "close": 233.8653, "volume": 121943.0}, {"date": "2019-03-05", "close": 234.0053, "volume": 90546.0}, {"date": "2019-03-06", "close": 233.0953, "volume": 66908.0}, {"date": "2019-03-07", "close": 231.9054, "volume": 122717.0}, {"date": "2019-03-08", "close": 232.8853, "volume": 35393.0}, {"date": "2019-03-11", "close": 236.8053, "volume": 89437.0}, {"date": "2019-03-12", "close": 238.6252, "volume": 81207.0}, {"date": "2019-03-13", "close": 240.1652, "volume": 83107.0}, {"date": "2019-03-14", "close": 241.2852, "volume": 90312.0}, {"date": "2019-03-15", "close": 238.6252, "volume": 165915.0}, {"date": "2019-03-18", "close": 237.7852, "volume": 95920.0}, {"date": "2019-03-19", "close": 236.9453, "volume": 83621.0}, {"date": "2019-03-20", "close": 238.4152, "volume": 87975.0}, {"date": "2019-03-21", "close": 242.9651, "volume": 100208.0}, {"date": "2019-03-22", "close": 240.8652, "volume": 68146.0}, {"date": "2019-03-25", "close": 240.3052, "volume": 98159.0}, {"date": "2019-03-26", "close": 243.0351, "volume": 60933.0}, {"date": "2019-03-27", "close": 239.5352, "volume": 183696.0}, {"date": "2019-03-28", "close": 241.9852, "volume": 106589.0}, {"date": "2019-03-29", "close": 240.9352, "volume": 144122.0}, {"date": "2019-04-01", "close": 240.3752, "volume": 183553.0}, {"date": "2019-04-02", "close": 242.4752, "volume": 80135.0}, {"date": "2019-04-03", "close": 243.0351, "volume": 72901.0}, {"date": "2019-04-04", "close": 243.1751, "volume": 43186.0}, {"date": "2019-04-05", "close": 243.9451, "volume": 92676.0}, {"date": "2019-04-08", "close": 242.9651, "volume": 64965.0}, {"date": "2019-04-09", "close": 241.7052, "volume": 48193.0}, {"date": "2019-04-10", "close": 243.2451, "volume": 65189.0}, {"date": "2019-04-11", "close": 242.4752, "volume": 44623.0}, {"date": "2019-04-12", "close": 245.2751, "volume": 73519.0}, {"date": "2019-04-15", "close": 244.9951, "volume": 94005.0}, {"date": "2019-04-16", "close": 238.3452, "volume": 129886.0}, {"date": "2019-04-17", "close": 238.3452, "volume": 192250.0}, {"date": "2019-04-18", "close": 240.5152, "volume": 80382.0}, {"date": "2019-04-22", "close": 237.5052, "volume": 101855.0}, {"date": "2019-04-23", "close": 242.6151, "volume": 96556.0}, {"date": "2019-04-24", "close": 245.9751, "volume": 83245.0}, {"date": "2019-04-25", "close": 246.1151, "volume": 56995.0}, {"date": "2019-04-26", "close": 247.0251, "volume": 69150.0}, {"date": "2019-04-29", "close": 243.3851, "volume": 62783.0}, {"date": "2019-04-30", "close": 244.0151, "volume": 193667.0}, {"date": "2019-05-01", "close": 245.6951, "volume": 172072.0}, {"date": "2019-05-02", "close": 246.8851, "volume": 210560.0}, {"date": "2019-05-03", "close": 247.1651, "volume": 128479.0}, {"date": "2019-05-06", "close": 247.3751, "volume": 135212.0}, {"date": "2019-05-07", "close": 245.0651, "volume": 149831.0}, {"date": "2019-05-08", "close": 240.7252, "volume": 87779.0}, {"date": "2019-05-09", "close": 241.2152, "volume": 81595.0}, {"date": "2019-05-10", "close": 242.6851, "volume": 67124.0}, {"date": "2019-05-13", "close": 239.5352, "volume": 75849.0}, {"date": "2019-05-14", "close": 241.0752, "volume": 70243.0}, {"date": "2019-05-15", "close": 241.0752, "volume": 86281.0}, {"date": "2019-05-16", "close": 241.2852, "volume": 113929.0}, {"date": "2019-05-17", "close": 240.2352, "volume": 116797.0}, {"date": "2019-05-20", "close": 235.3353, "volume": 121071.0}, {"date": "2019-05-21", "close": 237.5752, "volume": 92658.0}, {"date": "2019-05-22", "close": 239.0452, "volume": 163058.0}, {"date": "2019-05-23", "close": 239.1852, "volume": 338928.0}, {"date": "2019-05-24", "close": 239.2552, "volume": 80123.0}, {"date": "2019-05-28", "close": 238.2752, "volume": 171960.0}, {"date": "2019-05-29", "close": 233.7953, "volume": 93273.0}, {"date": "2019-05-30", "close": 234.0053, "volume": 69619.0}, {"date": "2019-05-31", "close": 233.8653, "volume": 77418.0}, {"date": "2019-06-03", "close": 231.9754, "volume": 83184.0}, {"date": "2019-06-04", "close": 231.4854, "volume": 127219.0}, {"date": "2019-06-05", "close": 236.7353, "volume": 63597.0}, {"date": "2019-06-06", "close": 239.5352, "volume": 122125.0}, {"date": "2019-06-07", "close": 241.0752, "volume": 149771.0}, {"date": "2019-06-10", "close": 239.9552, "volume": 64829.0}, {"date": "2019-06-11", "close": 240.0952, "volume": 136631.0}, {"date": "2019-06-12", "close": 238.6252, "volume": 72747.0}, {"date": "2019-06-13", "close": 241.2152, "volume": 91764.0}, {"date": "2019-06-14", "close": 238.9052, "volume": 341190.0}, {"date": "2019-06-17", "close": 240.5852, "volume": 111002.0}, {"date": "2019-06-18", "close": 240.7952, "volume": 127506.0}, {"date": "2019-06-19", "close": 242.6151, "volume": 106748.0}, {"date": "2019-06-20", "close": 242.1252, "volume": 133598.0}, {"date": "2019-06-21", "close": 237.6452, "volume": 176452.0}, {"date": "2019-06-24", "close": 235.1253, "volume": 104704.0}, {"date": "2019-06-25", "close": 230.2254, "volume": 129602.0}, {"date": "2019-06-26", "close": 227.7754, "volume": 532269.0}, {"date": "2019-06-27", "close": 230.4354, "volume": 90326.0}, {"date": "2019-06-28", "close": 232.8853, "volume": 191800.0}, {"date": "2019-07-01", "close": 233.2353, "volume": 86746.0}, {"date": "2019-07-02", "close": 237.9952, "volume": 157038.0}, {"date": "2019-07-03", "close": 241.0752, "volume": 75567.0}, {"date": "2019-07-05", "close": 239.1152, "volume": 76045.0}, {"date": "2019-07-08", "close": 240.9352, "volume": 119113.0}, {"date": "2019-07-09", "close": 240.7952, "volume": 75589.0}, {"date": "2019-07-10", "close": 244.9251, "volume": 161820.0}, {"date": "2019-07-11", "close": 243.8051, "volume": 156180.0}, {"date": "2019-07-12", "close": 244.8551, "volume": 112650.0}, {"date": "2019-07-15", "close": 244.3651, "volume": 89402.0}, {"date": "2019-07-16", "close": 243.1051, "volume": 69304.0}, {"date": "2019-07-17", "close": 241.3552, "volume": 50660.0}, {"date": "2019-07-18", "close": 243.9451, "volume": 61336.0}, {"date": "2019-07-19", "close": 239.1152, "volume": 79476.0}, {"date": "2019-07-22", "close": 237.5052, "volume": 95954.0}, {"date": "2019-07-23", "close": 241.2852, "volume": 101174.0}, {"date": "2019-07-24", "close": 240.9352, "volume": 84890.0}, {"date": "2019-07-25", "close": 241.1452, "volume": 87115.0}, {"date": "2019-07-26", "close": 246.3251, "volume": 141323.0}, {"date": "2019-07-29", "close": 247.0251, "volume": 95968.0}, {"date": "2019-07-30", "close": 247.865, "volume": 117786.0}, {"date": "2019-07-31", "close": 247.0951, "volume": 118987.0}, {"date": "2019-08-01", "close": 240.7952, "volume": 198238.0}, {"date": "2019-08-02", "close": 241.7752, "volume": 90786.0}, {"date": "2019-08-05", "close": 234.7053, "volume": 102889.0}, {"date": "2019-08-06", "close": 235.8953, "volume": 136064.0}, {"date": "2019-08-07", "close": 236.9453, "volume": 93660.0}, {"date": "2019-08-08", "close": 241.9152, "volume": 99678.0}, {"date": "2019-08-09", "close": 236.1753, "volume": 476301.0}, {"date": "2019-08-12", "close": 234.7053, "volume": 95440.0}, {"date": "2019-08-13", "close": 234.3553, "volume": 108493.0}, {"date": "2019-08-14", "close": 231.8354, "volume": 108782.0}, {"date": "2019-08-15", "close": 232.8853, "volume": 82179.0}, {"date": "2019-08-16", "close": 235.7553, "volume": 73275.0}, {"date": "2019-08-19", "close": 237.8552, "volume": 41676.0}, {"date": "2019-08-20", "close": 234.8453, "volume": 93968.0}, {"date": "2019-08-21", "close": 234.8453, "volume": 94581.0}, {"date": "2019-08-22", "close": 235.9653, "volume": 53198.0}, {"date": "2019-08-23", "close": 232.1154, "volume": 64621.0}, {"date": "2019-08-26", "close": 233.0253, "volume": 71429.0}, {"date": "2019-08-27", "close": 230.7154, "volume": 96488.0}, {"date": "2019-08-28", "close": 232.0454, "volume": 53076.0}, {"date": "2019-08-29", "close": 236.8053, "volume": 157397.0}, {"date": "2019-08-30", "close": 237.9952, "volume": 86530.0}, {"date": "2019-09-03", "close": 238.6252, "volume": 87147.0}, {"date": "2019-09-04", "close": 239.0452, "volume": 90820.0}, {"date": "2019-09-05", "close": 239.1152, "volume": 91878.0}, {"date": "2019-09-06", "close": 241.1452, "volume": 74534.0}, {"date": "2019-09-09", "close": 237.3653, "volume": 88276.0}, {"date": "2019-09-10", "close": 236.8753, "volume": 136744.0}, {"date": "2019-09-11", "close": 240.7252, "volume": 90780.0}, {"date": "2019-09-12", "close": 240.3052, "volume": 114854.0}, {"date": "2019-09-13", "close": 236.9453, "volume": 110867.0}, {"date": "2019-09-16", "close": 239.6052, "volume": 75718.0}, {"date": "2019-09-17", "close": 238.5552, "volume": 103626.0}, {"date": "2019-09-18", "close": 238.7652, "volume": 77643.0}, {"date": "2019-09-19", "close": 237.2953, "volume": 52165.0}, {"date": "2019-09-20", "close": 237.0853, "volume": 266932.0}, {"date": "2019-09-23", "close": 237.0853, "volume": 83139.0}, {"date": "2019-09-24", "close": 233.7253, "volume": 112619.0}, {"date": "2019-09-25", "close": 235.3353, "volume": 159368.0}, {"date": "2019-09-26", "close": 237.3653, "volume": 111072.0}, {"date": "2019-09-27", "close": 234.2853, "volume": 141802.0}, {"date": "2019-09-30", "close": 234.2153, "volume": 138069.0}, {"date": "2019-10-01", "close": 230.9254, "volume": 172797.0}, {"date": "2019-10-02", "close": 229.8054, "volume": 142503.0}, {"date": "2019-10-03", "close": 234.4253, "volume": 125138.0}, {"date": "2019-10-04", "close": 236.9453, "volume": 124742.0}, {"date": "2019-10-07", "close": 238.0652, "volume": 94873.0}, {"date": "2019-10-08", "close": 234.4253, "volume": 120392.0}, {"date": "2019-10-09", "close": 235.4753, "volume": 54658.0}, {"date": "2019-10-10", "close": 232.6053, "volume": 87315.0}, {"date": "2019-10-11", "close": 233.3053, "volume": 89711.0}, {"date": "2019-10-14", "close": 231.9054, "volume": 44239.0}, {"date": "2019-10-15", "close": 231.7654, "volume": 67818.0}, {"date": "2019-10-16", "close": 233.8653, "volume": 74269.0}, {"date": "2019-10-17", "close": 235.5453, "volume": 102987.0}, {"date": "2019-10-18", "close": 234.9853, "volume": 49428.0}, {"date": "2019-10-21", "close": 238.1352, "volume": 61184.0}, {"date": "2019-10-22", "close": 236.7353, "volume": 63241.0}, {"date": "2019-10-23", "close": 237.2253, "volume": 82081.0}, {"date": "2019-10-24", "close": 240.3752, "volume": 86537.0}, {"date": "2019-10-25", "close": 239.8852, "volume": 62002.0}, {"date": "2019-10-28", "close": 240.5152, "volume": 74028.0}, {"date": "2019-10-29", "close": 244.6451, "volume": 155498.0}, {"date": "2019-10-30", "close": 250.735, "volume": 171786.0}, {"date": "2019-10-31", "close": 251.435, "volume": 125743.0}, {"date": "2019-11-01", "close": 252.6949, "volume": 178518.0}, {"date": "2019-11-04", "close": 252.345, "volume": 98850.0}, {"date": "2019-11-05", "close": 249.055, "volume": 64663.0}, {"date": "2019-11-06", "close": 248.565, "volume": 78052.0}, {"date": "2019-11-07", "close": 248.005, "volume": 58347.0}, {"date": "2019-11-08", "close": 247.655, "volume": 52416.0}, {"date": "2019-11-11", "close": 248.495, "volume": 55613.0}, {"date": "2019-11-12", "close": 243.6651, "volume": 84127.0}, {"date": "2019-11-13", "close": 243.7351, "volume": 96842.0}, {"date": "2019-11-14", "close": 245.3451, "volume": 85358.0}, {"date": "2019-11-15", "close": 246.7451, "volume": 67149.0}, {"date": "2019-11-18", "close": 248.075, "volume": 50585.0}, {"date": "2019-11-19", "close": 249.685, "volume": 73935.0}, {"date": "2019-11-20", "close": 247.585, "volume": 66690.0}, {"date": "2019-11-21", "close": 245.1351, "volume": 142702.0}, {"date": "2019-11-22", "close": 245.9751, "volume": 123478.0}, {"date": "2019-11-25", "close": 246.8851, "volume": 84140.0}, {"date": "2019-11-26", "close": 248.425, "volume": 69984.0}, {"date": "2019-11-27", "close": 251.015, "volume": 71557.0}, {"date": "2019-11-29", "close": 250.595, "volume": 50522.0}, {"date": "2019-12-02", "close": 247.795, "volume": 116608.0}, {"date": "2019-12-03", "close": 250.805, "volume": 123107.0}, {"date": "2019-12-04", "close": 250.875, "volume": 109421.0}, {"date": "2019-12-05", "close": 252.7649, "volume": 70683.0}, {"date": "2019-12-06", "close": 254.2349, "volume": 91039.0}, {"date": "2019-12-09", "close": 255.8449, "volume": 66605.0}, {"date": "2019-12-10", "close": 256.0549, "volume": 114493.0}, {"date": "2019-12-11", "close": 253.9549, "volume": 176467.0}, {"date": "2019-12-12", "close": 249.755, "volume": 248027.0}, {"date": "2019-12-13", "close": 248.635, "volume": 140270.0}, {"date": "2019-12-16", "close": 250.175, "volume": 171358.0}, {"date": "2019-12-17", "close": 251.575, "volume": 166666.0}, {"date": "2019-12-18", "close": 254.0249, "volume": 123592.0}, {"date": "2019-12-19", "close": 252.6949, "volume": 117016.0}, {"date": "2019-12-20", "close": 255.6349, "volume": 241173.0}, {"date": "2019-12-23", "close": 256.7549, "volume": 129638.0}, {"date": "2019-12-24", "close": 257.3849, "volume": 31183.0}, {"date": "2019-12-26", "close": 259.8348, "volume": 64440.0}, {"date": "2019-12-27", "close": 261.3048, "volume": 94063.0}, {"date": "2019-12-30", "close": 261.5148, "volume": 61476.0}, {"date": "2019-12-31", "close": 263.5447, "volume": 120846.0}, {"date": "2020-01-02", "close": 258.9248, "volume": 128976.0}, {"date": "2020-01-03", "close": 259.7648, "volume": 195482.0}, {"date": "2020-01-06", "close": 259.4848, "volume": 113706.0}, {"date": "2020-01-07", "close": 252.6949, "volume": 102795.0}, {"date": "2020-01-08", "close": 252.6249, "volume": 166718.0}, {"date": "2020-01-09", "close": 250.385, "volume": 137382.0}, {"date": "2020-01-10", "close": 250.175, "volume": 289118.0}, {"date": "2020-01-13", "close": 249.895, "volume": 195513.0}, {"date": "2020-01-14", "close": 250.595, "volume": 139116.0}, {"date": "2020-01-15", "close": 254.0949, "volume": 139512.0}, {"date": "2020-01-16", "close": 256.6149, "volume": 108644.0}, {"date": "2020-01-17", "close": 259.5548, "volume": 237123.0}, {"date": "2020-01-21", "close": 261.7248, "volume": 250781.0}, {"date": "2020-01-22", "close": 259.2748, "volume": 149457.0}, {"date": "2020-01-23", "close": 259.6248, "volume": 149079.0}, {"date": "2020-01-24", "close": 257.7348, "volume": 122779.0}, {"date": "2020-01-27", "close": 254.1649, "volume": 131850.0}, {"date": "2020-01-28", "close": 253.5349, "volume": 269885.0}, {"date": "2020-01-29", "close": 252.6949, "volume": 233428.0}, {"date": "2020-01-30", "close": 257.1049, "volume": 272072.0}, {"date": "2020-01-31", "close": 254.3749, "volume": 126573.0}, {"date": "2020-02-03", "close": 255.4949, "volume": 80350.0}, {"date": "2020-02-04", "close": 260.5348, "volume": 130144.0}, {"date": "2020-02-05", "close": 258.9248, "volume": 196512.0}, {"date": "2020-02-06", "close": 260.7448, "volume": 155099.0}, {"date": "2020-02-07", "close": 260.0448, "volume": 82634.0}, {"date": "2020-02-10", "close": 263.6847, "volume": 102132.0}, {"date": "2020-02-11", "close": 264.8747, "volume": 113708.0}, {"date": "2020-02-12", "close": 265.7847, "volume": 122974.0}, {"date": "2020-02-13", "close": 267.3247, "volume": 71132.0}, {"date": "2020-02-14", "close": 270.8946, "volume": 145645.0}, {"date": "2020-02-18", "close": 270.4746, "volume": 103797.0}, {"date": "2020-02-19", "close": 266.6947, "volume": 182597.0}, {"date": "2020-02-20", "close": 265.9947, "volume": 304342.0}, {"date": "2020-02-21", "close": 262.9847, "volume": 133184.0}, {"date": "2020-02-24", "close": 257.6648, "volume": 169295.0}, {"date": "2020-02-25", "close": 248.915, "volume": 152393.0}, {"date": "2020-02-26", "close": 246.1851, "volume": 267833.0}, {"date": "2020-02-27", "close": 234.0053, "volume": 349363.0}, {"date": "2020-02-28", "close": 225.9555, "volume": 249167.0}, {"date": "2020-03-02", "close": 231.4154, "volume": 229067.0}, {"date": "2020-03-03", "close": 227.6354, "volume": 226250.0}, {"date": "2020-03-04", "close": 237.8552, "volume": 143632.0}, {"date": "2020-03-05", "close": 230.9254, "volume": 86208.0}, {"date": "2020-03-06", "close": 223.2955, "volume": 91515.0}, {"date": "2020-03-09", "close": 202.6459, "volume": 162671.0}, {"date": "2020-03-10", "close": 211.2558, "volume": 329045.0}, {"date": "2020-03-11", "close": 193.2661, "volume": 388566.0}, {"date": "2020-03-12", "close": 164.6367, "volume": 224439.0}, {"date": "2020-03-13", "close": 188.2962, "volume": 345058.0}, {"date": "2020-03-16", "close": 143.9871, "volume": 238577.0}, {"date": "2020-03-17", "close": 156.7969, "volume": 347920.0}, {"date": "2020-03-18", "close": 133.5573, "volume": 421715.0}, {"date": "2020-03-19", "close": 136.5673, "volume": 327179.0}, {"date": "2020-03-20", "close": 125.9275, "volume": 463661.0}, {"date": "2020-03-23", "close": 117.4577, "volume": 328663.0}, {"date": "2020-03-24", "close": 125.8575, "volume": 514900.0}, {"date": "2020-03-25", "close": 150.567, "volume": 237290.0}, {"date": "2020-03-26", "close": 163.0267, "volume": 378603.0}, {"date": "2020-03-27", "close": 169.4666, "volume": 329308.0}, {"date": "2020-03-30", "close": 176.8865, "volume": 440394.0}, {"date": "2020-03-31", "close": 177.5164, "volume": 457385.0}, {"date": "2020-04-01", "close": 164.7767, "volume": 399028.0}, {"date": "2020-04-02", "close": 162.6067, "volume": 779834.0}, {"date": "2020-04-03", "close": 158.4768, "volume": 377322.0}, {"date": "2020-04-06", "close": 171.9166, "volume": 551999.0}, {"date": "2020-04-07", "close": 174.7165, "volume": 317733.0}, {"date": "2020-04-08", "close": 183.7463, "volume": 233141.0}, {"date": "2020-04-09", "close": 190.0462, "volume": 351285.0}, {"date": "2020-04-13", "close": 183.4663, "volume": 149099.0}, {"date": "2020-04-14", "close": 189.9762, "volume": 96323.0}, {"date": "2020-04-15", "close": 180.5964, "volume": 226441.0}, {"date": "2020-04-16", "close": 171.4966, "volume": 582228.0}, {"date": "2020-04-17", "close": 172.4066, "volume": 473099.0}, {"date": "2020-04-20", "close": 159.5268, "volume": 469960.0}, {"date": "2020-04-21", "close": 154.7669, "volume": 498251.0}, {"date": "2020-04-22", "close": 156.4469, "volume": 257587.0}, {"date": "2020-04-23", "close": 153.9969, "volume": 247016.0}, {"date": "2020-04-24", "close": 155.1169, "volume": 470358.0}, {"date": "2020-04-27", "close": 157.4968, "volume": 209668.0}, {"date": "2020-04-28", "close": 165.4767, "volume": 260752.0}, {"date": "2020-04-29", "close": 174.3665, "volume": 276332.0}, {"date": "2020-04-30", "close": 172.0566, "volume": 189117.0}, {"date": "2020-05-01", "close": 164.2167, "volume": 151425.0}, {"date": "2020-05-04", "close": 162.0468, "volume": 162402.0}, {"date": "2020-05-05", "close": 160.8568, "volume": 167026.0}, {"date": "2020-05-06", "close": 160.5068, "volume": 312398.0}, {"date": "2020-05-07", "close": 160.7168, "volume": 197988.0}, {"date": "2020-05-08", "close": 164.2167, "volume": 125504.0}, {"date": "2020-05-11", "close": 157.5668, "volume": 223254.0}, {"date": "2020-05-12", "close": 147.837, "volume": 272291.0}, {"date": "2020-05-13", "close": 142.8671, "volume": 461757.0}, {"date": "2020-05-14", "close": 142.2372, "volume": 291466.0}, {"date": "2020-05-15", "close": 139.2272, "volume": 238400.0}, {"date": "2020-05-18", "close": 150.567, "volume": 276766.0}, {"date": "2020-05-19", "close": 146.1571, "volume": 189370.0}, {"date": "2020-05-20", "close": 147.837, "volume": 238145.0}, {"date": "2020-05-21", "close": 150.917, "volume": 186773.0}, {"date": "2020-05-22", "close": 148.537, "volume": 242337.0}, {"date": "2020-05-26", "close": 161.9768, "volume": 275986.0}, {"date": "2020-05-27", "close": 169.1866, "volume": 306161.0}, {"date": "2020-05-28", "close": 178.7764, "volume": 1317839.0}, {"date": "2020-05-29", "close": 169.1866, "volume": 3782300.0}, {"date": "2020-06-01", "close": 172.9665, "volume": 384658.0}, {"date": "2020-06-02", "close": 183.1863, "volume": 451466.0}, {"date": "2020-06-03", "close": 197.956, "volume": 850501.0}, {"date": "2020-06-04", "close": 196.5561, "volume": 610875.0}, {"date": "2020-06-05", "close": 201.876, "volume": 383655.0}, {"date": "2020-06-08", "close": 204.8859, "volume": 249001.0}, {"date": "2020-06-09", "close": 199.566, "volume": 308519.0}, {"date": "2020-06-10", "close": 192.0062, "volume": 208474.0}, {"date": "2020-06-11", "close": 176.4665, "volume": 270282.0}, {"date": "2020-06-12", "close": 183.2563, "volume": 193651.0}, {"date": "2020-06-15", "close": 181.8564, "volume": 194033.0}, {"date": "2020-06-16", "close": 191.3762, "volume": 157379.0}, {"date": "2020-06-17", "close": 184.6563, "volume": 157249.0}, {"date": "2020-06-18", "close": 182.5563, "volume": 154642.0}, {"date": "2020-06-19", "close": 176.5365, "volume": 580512.0}, {"date": "2020-06-22", "close": 174.4365, "volume": 184975.0}, {"date": "2020-06-23", "close": 175.4865, "volume": 301565.0}, {"date": "2020-06-24", "close": 167.0867, "volume": 247986.0}, {"date": "2020-06-25", "close": 173.3165, "volume": 448189.0}, {"date": "2020-06-26", "close": 174.2965, "volume": 654671.0}, {"date": "2020-06-29", "close": 175.8365, "volume": 187639.0}, {"date": "2020-06-30", "close": 176.1165, "volume": 235281.0}, {"date": "2020-07-01", "close": 177.0265, "volume": 156829.0}, {"date": "2020-07-02", "close": 177.2365, "volume": 168292.0}, {"date": "2020-07-06", "close": 176.3265, "volume": 234907.0}, {"date": "2020-07-07", "close": 166.1767, "volume": 230787.0}, {"date": "2020-07-08", "close": 167.0867, "volume": 121308.0}, {"date": "2020-07-09", "close": 166.6667, "volume": 247927.0}, {"date": "2020-07-10", "close": 167.9966, "volume": 91321.0}, {"date": "2020-07-13", "close": 167.9966, "volume": 128513.0}, {"date": "2020-07-14", "close": 166.5267, "volume": 147891.0}, {"date": "2020-07-15", "close": 169.8166, "volume": 278974.0}, {"date": "2020-07-16", "close": 165.2667, "volume": 137725.0}, {"date": "2020-07-17", "close": 167.7866, "volume": 148353.0}, {"date": "2020-07-20", "close": 162.5367, "volume": 142458.0}, {"date": "2020-07-21", "close": 164.0067, "volume": 106129.0}, {"date": "2020-07-22", "close": 167.7166, "volume": 132880.0}, {"date": "2020-07-23", "close": 167.5066, "volume": 129973.0}, {"date": "2020-07-24", "close": 163.9367, "volume": 175553.0}, {"date": "2020-07-27", "close": 167.7166, "volume": 198787.0}, {"date": "2020-07-28", "close": 171.7066, "volume": 127034.0}, {"date": "2020-07-29", "close": 171.0066, "volume": 188783.0}, {"date": "2020-07-30", "close": 166.3167, "volume": 239829.0}, {"date": "2020-07-31", "close": 164.9867, "volume": 292295.0}, {"date": "2020-08-03", "close": 162.7467, "volume": 199346.0}, {"date": "2020-08-04", "close": 164.7767, "volume": 178337.0}, {"date": "2020-08-05", "close": 161.6968, "volume": 148875.0}, {"date": "2020-08-06", "close": 163.6567, "volume": 106763.0}, {"date": "2020-08-07", "close": 166.1767, "volume": 82759.0}, {"date": "2020-08-10", "close": 168.9066, "volume": 142766.0}, {"date": "2020-08-11", "close": 168.8366, "volume": 149222.0}, {"date": "2020-08-12", "close": 170.3766, "volume": 134615.0}, {"date": "2020-08-13", "close": 164.9867, "volume": 168010.0}, {"date": "2020-08-14", "close": 165.1267, "volume": 139011.0}, {"date": "2020-08-17", "close": 165.5467, "volume": 70071.0}, {"date": "2020-08-18", "close": 161.6968, "volume": 126463.0}, {"date": "2020-08-19", "close": 159.5268, "volume": 258668.0}, {"date": "2020-08-20", "close": 160.2968, "volume": 163562.0}, {"date": "2020-08-21", "close": 160.1568, "volume": 194001.0}, {"date": "2020-08-24", "close": 166.9467, "volume": 253913.0}, {"date": "2020-08-25", "close": 168.6266, "volume": 169125.0}, {"date": "2020-08-26", "close": 164.4267, "volume": 202988.0}, {"date": "2020-08-27", "close": 168.1366, "volume": 108496.0}, {"date": "2020-08-28", "close": 166.5967, "volume": 150192.0}, {"date": "2020-08-31", "close": 164.3567, "volume": 254593.0}, {"date": "2020-09-01", "close": 163.0267, "volume": 127652.0}, {"date": "2020-09-02", "close": 165.1267, "volume": 135428.0}, {"date": "2020-09-03", "close": 167.2967, "volume": 173258.0}, {"date": "2020-09-04", "close": 168.2766, "volume": 140326.0}, {"date": "2020-09-08", "close": 166.1767, "volume": 187870.0}, {"date": "2020-09-09", "close": 164.0067, "volume": 224343.0}, {"date": "2020-09-10", "close": 162.9567, "volume": 252706.0}, {"date": "2020-09-11", "close": 163.0267, "volume": 232283.0}, {"date": "2020-09-14", "close": 167.8566, "volume": 170300.0}, {"date": "2020-09-15", "close": 172.0566, "volume": 185817.0}, {"date": "2020-09-16", "close": 171.4966, "volume": 209519.0}, {"date": "2020-09-17", "close": 165.4767, "volume": 166423.0}, {"date": "2020-09-18", "close": 158.9668, "volume": 408711.0}, {"date": "2020-09-21", "close": 154.6969, "volume": 251586.0}, {"date": "2020-09-22", "close": 155.1869, "volume": 158944.0}, {"date": "2020-09-23", "close": 149.237, "volume": 208298.0}, {"date": "2020-09-24", "close": 148.747, "volume": 175303.0}, {"date": "2020-09-25", "close": 149.867, "volume": 343838.0}, {"date": "2020-09-28", "close": 155.1169, "volume": 148388.0}, {"date": "2020-09-29", "close": 150.637, "volume": 187707.0}, {"date": "2020-09-30", "close": 153.5069, "volume": 312431.0}, {"date": "2020-10-01", "close": 155.9569, "volume": 219608.0}, {"date": "2020-10-02", "close": 158.4068, "volume": 209816.0}, {"date": "2020-10-05", "close": 157.4269, "volume": 121918.0}, {"date": "2020-10-06", "close": 156.1669, "volume": 155042.0}, {"date": "2020-10-07", "close": 155.6769, "volume": 100755.0}, {"date": "2020-10-08", "close": 160.7868, "volume": 96378.0}, {"date": "2020-10-09", "close": 158.6868, "volume": 77852.0}, {"date": "2020-10-12", "close": 157.9168, "volume": 105375.0}, {"date": "2020-10-13", "close": 150.987, "volume": 104948.0}, {"date": "2020-10-14", "close": 148.537, "volume": 75546.0}, {"date": "2020-10-15", "close": 148.957, "volume": 89281.0}, {"date": "2020-10-16", "close": 145.3171, "volume": 255310.0}, {"date": "2020-10-19", "close": 142.2372, "volume": 263406.0}, {"date": "2020-10-20", "close": 145.0371, "volume": 183760.0}, {"date": "2020-10-21", "close": 143.2871, "volume": 132552.0}, {"date": "2020-10-22", "close": 145.4571, "volume": 146918.0}, {"date": "2020-10-23", "close": 147.4171, "volume": 159203.0}, {"date": "2020-10-26", "close": 144.5471, "volume": 114168.0}, {"date": "2020-10-27", "close": 138.2472, "volume": 152247.0}, {"date": "2020-10-28", "close": 136.2873, "volume": 388143.0}, {"date": "2020-10-29", "close": 134.8173, "volume": 587172.0}, {"date": "2020-10-30", "close": 134.8173, "volume": 535626.0}, {"date": "2020-11-02", "close": 138.2472, "volume": 315307.0}, {"date": "2020-11-03", "close": 146.2271, "volume": 241478.0}, {"date": "2020-11-04", "close": 143.2871, "volume": 312094.0}, {"date": "2020-11-05", "close": 142.7971, "volume": 289780.0}, {"date": "2020-11-06", "close": 139.2972, "volume": 175406.0}, {"date": "2020-11-09", "close": 158.1268, "volume": 402544.0}, {"date": "2020-11-10", "close": 168.6966, "volume": 374935.0}, {"date": "2020-11-11", "close": 172.5465, "volume": 301566.0}, {"date": "2020-11-12", "close": 168.0666, "volume": 361296.0}, {"date": "2020-11-13", "close": 177.7964, "volume": 268649.0}, {"date": "2020-11-16", "close": 184.8663, "volume": 442179.0}, {"date": "2020-11-17", "close": 187.2463, "volume": 265020.0}, {"date": "2020-11-18", "close": 180.3864, "volume": 279896.0}, {"date": "2020-11-19", "close": 182.9763, "volume": 159709.0}, {"date": "2020-11-20", "close": 183.6063, "volume": 97126.0}, {"date": "2020-11-23", "close": 188.5062, "volume": 273806.0}, {"date": "2020-11-24", "close": 195.7161, "volume": 389068.0}, {"date": "2020-11-25", "close": 189.0662, "volume": 195150.0}, {"date": "2020-11-27", "close": 188.0862, "volume": 70756.0}, {"date": "2020-11-30", "close": 181.9964, "volume": 241846.0}, {"date": "2020-12-01", "close": 187.6662, "volume": 149822.0}, {"date": "2020-12-02", "close": 184.5163, "volume": 124609.0}, {"date": "2020-12-03", "close": 185.6363, "volume": 286339.0}, {"date": "2020-12-04", "close": 189.1362, "volume": 150215.0}, {"date": "2020-12-07", "close": 185.5663, "volume": 324991.0}, {"date": "2020-12-08", "close": 181.3664, "volume": 242628.0}, {"date": "2020-12-09", "close": 181.7164, "volume": 317202.0}, {"date": "2020-12-10", "close": 182.6963, "volume": 197617.0}, {"date": "2020-12-11", "close": 177.2365, "volume": 159131.0}, {"date": "2020-12-14", "close": 175.1365, "volume": 199579.0}, {"date": "2020-12-15", "close": 180.8064, "volume": 159020.0}, {"date": "2020-12-16", "close": 176.6765, "volume": 160890.0}, {"date": "2020-12-17", "close": 175.5565, "volume": 420822.0}, {"date": "2020-12-18", "close": 169.2566, "volume": 358598.0}, {"date": "2020-12-21", "close": 168.0666, "volume": 161219.0}, {"date": "2020-12-22", "close": 167.9966, "volume": 218924.0}, {"date": "2020-12-23", "close": 166.8767, "volume": 130437.0}, {"date": "2020-12-24", "close": 167.1567, "volume": 74141.0}, {"date": "2020-12-28", "close": 168.1366, "volume": 117681.0}, {"date": "2020-12-29", "close": 164.4267, "volume": 145908.0}, {"date": "2020-12-30", "close": 167.0867, "volume": 188242.0}, {"date": "2020-12-31", "close": 168.1366, "volume": 112174.0}, {"date": "2021-01-04", "close": 160.6468, "volume": 186640.0}, {"date": "2021-01-05", "close": 160.2268, "volume": 311745.0}, {"date": "2021-01-06", "close": 165.1967, "volume": 235991.0}, {"date": "2021-01-07", "close": 164.1467, "volume": 227659.0}, {"date": "2021-01-08", "close": 164.3567, "volume": 274605.0}, {"date": "2021-01-11", "close": 162.6767, "volume": 217274.0}, {"date": "2021-01-12", "close": 165.1967, "volume": 303137.0}, {"date": "2021-01-13", "close": 172.0566, "volume": 263113.0}, {"date": "2021-01-14", "close": 177.0265, "volume": 378293.0}, {"date": "2021-01-15", "close": 177.0265, "volume": 450522.0}, {"date": "2021-01-19", "close": 175.9065, "volume": 150908.0}, {"date": "2021-01-20", "close": 175.5565, "volume": 288938.0}, {"date": "2021-01-21", "close": 170.7266, "volume": 336130.0}, {"date": "2021-01-22", "close": 167.0867, "volume": 189247.0}, {"date": "2021-01-25", "close": 165.9667, "volume": 244466.0}, {"date": "2021-01-26", "close": 168.2066, "volume": 100586.0}, {"date": "2021-01-27", "close": 162.9567, "volume": 234299.0}, {"date": "2021-01-28", "close": 166.5967, "volume": 129178.0}, {"date": "2021-01-29", "close": 164.0767, "volume": 137104.0}, {"date": "2021-02-01", "close": 164.2867, "volume": 287837.0}, {"date": "2021-02-02", "close": 165.7567, "volume": 265856.0}, {"date": "2021-02-03", "close": 170.5866, "volume": 686842.0}, {"date": "2021-02-04", "close": 169.8866, "volume": 267645.0}, {"date": "2021-02-05", "close": 173.1065, "volume": 224174.0}, {"date": "2021-02-08", "close": 176.0465, "volume": 363989.0}, {"date": "2021-02-09", "close": 174.0865, "volume": 133071.0}, {"date": "2021-02-10", "close": 175.5565, "volume": 286097.0}, {"date": "2021-02-11", "close": 172.8965, "volume": 125900.0}, {"date": "2021-02-12", "close": 170.5166, "volume": 160562.0}, {"date": "2021-02-16", "close": 167.7166, "volume": 245451.0}, {"date": "2021-02-17", "close": 169.0466, "volume": 151338.0}, {"date": "2021-02-18", "close": 167.9266, "volume": 295220.0}, {"date": "2021-02-19", "close": 169.4666, "volume": 432329.0}, {"date": "2021-02-22", "close": 176.6765, "volume": 383740.0}, {"date": "2021-02-23", "close": 181.7864, "volume": 213738.0}, {"date": "2021-02-24", "close": 186.5463, "volume": 266538.0}, {"date": "2021-02-25", "close": 184.0263, "volume": 314693.0}, {"date": "2021-02-26", "close": 179.1264, "volume": 212209.0}, {"date": "2021-03-01", "close": 185.7063, "volume": 310860.0}, {"date": "2021-03-02", "close": 180.8764, "volume": 150817.0}, {"date": "2021-03-03", "close": 184.6563, "volume": 248937.0}, {"date": "2021-03-04", "close": 181.0164, "volume": 175010.0}, {"date": "2021-03-05", "close": 183.9563, "volume": 152422.0}, {"date": "2021-03-08", "close": 192.9161, "volume": 235580.0}, {"date": "2021-03-09", "close": 191.2362, "volume": 163543.0}, {"date": "2021-03-10", "close": 195.9961, "volume": 156061.0}, {"date": "2021-03-11", "close": 195.2261, "volume": 114078.0}, {"date": "2021-03-12", "close": 198.446, "volume": 185039.0}, {"date": "2021-03-15", "close": 199.006, "volume": 202812.0}, {"date": "2021-03-16", "close": 197.886, "volume": 133007.0}, {"date": "2021-03-17", "close": 197.746, "volume": 162043.0}, {"date": "2021-03-18", "close": 196.2761, "volume": 103851.0}, {"date": "2021-03-19", "close": 192.7061, "volume": 266041.0}, {"date": "2021-03-22", "close": 191.3062, "volume": 167393.0}, {"date": "2021-03-23", "close": 189.9062, "volume": 319811.0}, {"date": "2021-03-24", "close": 189.2762, "volume": 281921.0}, {"date": "2021-03-25", "close": 191.3762, "volume": 154707.0}, {"date": "2021-03-26", "close": 195.9261, "volume": 143175.0}, {"date": "2021-03-29", "close": 194.8061, "volume": 187766.0}, {"date": "2021-03-30", "close": 195.0161, "volume": 144250.0}, {"date": "2021-03-31", "close": 189.9062, "volume": 192092.0}, {"date": "2021-04-01", "close": 195.0861, "volume": 169108.0}, {"date": "2021-04-05", "close": 194.6661, "volume": 146425.0}, {"date": "2021-04-06", "close": 196.4161, "volume": 232360.0}, {"date": "2021-04-07", "close": 196.6961, "volume": 152833.0}, {"date": "2021-04-08", "close": 195.8561, "volume": 144846.0}, {"date": "2021-04-09", "close": 196.4161, "volume": 125269.0}, {"date": "2021-04-12", "close": 196.9761, "volume": 166023.0}, {"date": "2021-04-13", "close": 196.5561, "volume": 129264.0}, {"date": "2021-04-14", "close": 194.8761, "volume": 114163.0}, {"date": "2021-04-15", "close": 195.1561, "volume": 119147.0}, {"date": "2021-04-16", "close": 194.4561, "volume": 151770.0}, {"date": "2021-04-19", "close": 194.3161, "volume": 229071.0}, {"date": "2021-04-20", "close": 194.4561, "volume": 107275.0}, {"date": "2021-04-21", "close": 195.6461, "volume": 217313.0}, {"date": "2021-04-22", "close": 190.8862, "volume": 271968.0}, {"date": "2021-04-23", "close": 191.8662, "volume": 454278.0}, {"date": "2021-04-26", "close": 195.5761, "volume": 218841.0}, {"date": "2021-04-27", "close": 195.5061, "volume": 86786.0}, {"date": "2021-04-28", "close": 195.7861, "volume": 82765.0}, {"date": "2021-04-29", "close": 196.6961, "volume": 80318.0}, {"date": "2021-04-30", "close": 196.7661, "volume": 106971.0}, {"date": "2021-05-03", "close": 193.6161, "volume": 236632.0}, {"date": "2021-05-04", "close": 196.3461, "volume": 135424.0}, {"date": "2021-05-05", "close": 190.3962, "volume": 121594.0}, {"date": "2021-05-06", "close": 190.8862, "volume": 148536.0}, {"date": "2021-05-07", "close": 193.6861, "volume": 126410.0}, {"date": "2021-05-10", "close": 192.3562, "volume": 128289.0}, {"date": "2021-05-11", "close": 191.4462, "volume": 143024.0}, {"date": "2021-05-12", "close": 185.1463, "volume": 114604.0}, {"date": "2021-05-13", "close": 187.8062, "volume": 117783.0}, {"date": "2021-05-14", "close": 188.7862, "volume": 89023.0}, {"date": "2021-05-17", "close": 187.4563, "volume": 134798.0}, {"date": "2021-05-18", "close": 192.0762, "volume": 130866.0}, {"date": "2021-05-19", "close": 190.6062, "volume": 223804.0}, {"date": "2021-05-20", "close": 196.1361, "volume": 155944.0}, {"date": "2021-05-21", "close": 196.7661, "volume": 152386.0}, {"date": "2021-05-24", "close": 202.9259, "volume": 122583.0}, {"date": "2021-05-25", "close": 200.056, "volume": 155956.0}, {"date": "2021-05-26", "close": 202.6459, "volume": 88613.0}, {"date": "2021-05-27", "close": 201.456, "volume": 142742.0}, {"date": "2021-05-28", "close": 202.9259, "volume": 101552.0}, {"date": "2021-06-01", "close": 208.9458, "volume": 177820.0}, {"date": "2021-06-02", "close": 210.2758, "volume": 286584.0}, {"date": "2021-06-03", "close": 206.2159, "volume": 268849.0}, {"date": "2021-06-04", "close": 205.3059, "volume": 126115.0}, {"date": "2021-06-07", "close": 208.2458, "volume": 145545.0}, {"date": "2021-06-08", "close": 209.7858, "volume": 251150.0}, {"date": "2021-06-09", "close": 207.3359, "volume": 164506.0}, {"date": "2021-06-10", "close": 209.5058, "volume": 151059.0}, {"date": "2021-06-11", "close": 208.0358, "volume": 125766.0}, {"date": "2021-06-14", "close": 211.9558, "volume": 224884.0}, {"date": "2021-06-15", "close": 207.6858, "volume": 175209.0}, {"date": "2021-06-16", "close": 203.6959, "volume": 227760.0}, {"date": "2021-06-17", "close": 201.526, "volume": 145130.0}, {"date": "2021-06-18", "close": 197.1161, "volume": 275523.0}, {"date": "2021-06-21", "close": 202.366, "volume": 135828.0}, {"date": "2021-06-22", "close": 198.306, "volume": 267684.0}, {"date": "2021-06-23", "close": 196.4161, "volume": 124603.0}, {"date": "2021-06-24", "close": 196.8361, "volume": 191767.0}, {"date": "2021-06-25", "close": 201.946, "volume": 534048.0}, {"date": "2021-06-28", "close": 193.2661, "volume": 319658.0}, {"date": "2021-06-29", "close": 190.6062, "volume": 231479.0}, {"date": "2021-06-30", "close": 194.7361, "volume": 385385.0}, {"date": "2021-07-01", "close": 194.8761, "volume": 163735.0}, {"date": "2021-07-02", "close": 195.4361, "volume": 88274.0}, {"date": "2021-07-06", "close": 194.6661, "volume": 146733.0}, {"date": "2021-07-07", "close": 191.9362, "volume": 170511.0}, {"date": "2021-07-08", "close": 190.1162, "volume": 92047.0}, {"date": "2021-07-09", "close": 195.4361, "volume": 101123.0}, {"date": "2021-07-12", "close": 198.586, "volume": 127029.0}, {"date": "2021-07-13", "close": 193.5461, "volume": 125445.0}, {"date": "2021-07-14", "close": 194.3861, "volume": 70534.0}, {"date": "2021-07-15", "close": 194.8061, "volume": 78631.0}, {"date": "2021-07-16", "close": 193.8961, "volume": 106015.0}, {"date": "2021-07-19", "close": 188.7162, "volume": 272479.0}, {"date": "2021-07-20", "close": 194.9461, "volume": 179753.0}, {"date": "2021-07-21", "close": 197.3961, "volume": 125235.0}, {"date": "2021-07-22", "close": 191.5862, "volume": 68827.0}, {"date": "2021-07-23", "close": 192.4262, "volume": 72208.0}, {"date": "2021-07-26", "close": 192.1462, "volume": 89126.0}, {"date": "2021-07-27", "close": 192.2862, "volume": 75602.0}, {"date": "2021-07-28", "close": 192.0062, "volume": 82678.0}, {"date": "2021-07-29", "close": 193.1961, "volume": 55404.0}, {"date": "2021-07-30", "close": 190.8162, "volume": 82263.0}, {"date": "2021-08-02", "close": 189.3462, "volume": 84373.0}, {"date": "2021-08-03", "close": 184.7263, "volume": 106259.0}, {"date": "2021-08-04", "close": 183.9563, "volume": 176350.0}, {"date": "2021-08-05", "close": 188.7862, "volume": 166118.0}, {"date": "2021-08-06", "close": 189.3462, "volume": 67126.0}, {"date": "2021-08-09", "close": 188.2962, "volume": 66697.0}, {"date": "2021-08-10", "close": 185.2163, "volume": 72727.0}, {"date": "2021-08-11", "close": 188.1562, "volume": 126879.0}, {"date": "2021-08-12", "close": 186.6163, "volume": 68627.0}, {"date": "2021-08-13", "close": 186.4763, "volume": 64928.0}, {"date": "2021-08-16", "close": 185.9163, "volume": 80960.0}, {"date": "2021-08-17", "close": 184.9363, "volume": 127826.0}, {"date": "2021-08-18", "close": 181.2964, "volume": 84660.0}, {"date": "2021-08-19", "close": 179.8964, "volume": 93843.0}, {"date": "2021-08-20", "close": 180.4564, "volume": 55624.0}, {"date": "2021-08-23", "close": 182.5563, "volume": 95141.0}, {"date": "2021-08-24", "close": 183.3263, "volume": 88163.0}, {"date": "2021-08-25", "close": 182.9063, "volume": 85692.0}, {"date": "2021-08-26", "close": 181.0164, "volume": 114276.0}, {"date": "2021-08-27", "close": 184.9363, "volume": 81573.0}, {"date": "2021-08-30", "close": 184.2363, "volume": 98947.0}, {"date": "2021-08-31", "close": 184.6563, "volume": 133477.0}, {"date": "2021-09-01", "close": 188.9962, "volume": 131323.0}, {"date": "2021-09-02", "close": 191.2362, "volume": 138235.0}, {"date": "2021-09-03", "close": 191.4462, "volume": 131182.0}, {"date": "2021-09-07", "close": 192.9861, "volume": 152648.0}, {"date": "2021-09-08", "close": 193.8261, "volume": 183676.0}, {"date": "2021-09-09", "close": 188.7862, "volume": 151557.0}, {"date": "2021-09-10", "close": 182.5563, "volume": 120573.0}, {"date": "2021-09-13", "close": 185.5663, "volume": 113130.0}, {"date": "2021-09-14", "close": 185.0763, "volume": 70959.0}, {"date": "2021-09-15", "close": 185.5663, "volume": 82568.0}, {"date": "2021-09-16", "close": 185.3563, "volume": 79625.0}, {"date": "2021-09-17", "close": 182.0664, "volume": 244828.0}, {"date": "2021-09-20", "close": 182.6963, "volume": 122711.0}, {"date": "2021-09-21", "close": 183.6763, "volume": 66306.0}, {"date": "2021-09-22", "close": 187.3863, "volume": 112130.0}, {"date": "2021-09-23", "close": 187.9462, "volume": 93429.0}, {"date": "2021-09-24", "close": 188.1562, "volume": 86689.0}, {"date": "2021-09-27", "close": 189.7662, "volume": 152038.0}, {"date": "2021-09-28", "close": 189.3462, "volume": 108524.0}, {"date": "2021-09-29", "close": 189.4862, "volume": 111934.0}, {"date": "2021-09-30", "close": 183.8863, "volume": 140591.0}, {"date": "2021-10-01", "close": 189.4162, "volume": 74516.0}, {"date": "2021-10-04", "close": 190.4662, "volume": 84877.0}, {"date": "2021-10-05", "close": 189.5562, "volume": 111587.0}, {"date": "2021-10-06", "close": 189.7662, "volume": 113302.0}, {"date": "2021-10-07", "close": 189.2762, "volume": 181164.0}, {"date": "2021-10-08", "close": 187.5262, "volume": 190994.0}, {"date": "2021-10-11", "close": 187.3163, "volume": 101847.0}, {"date": "2021-10-12", "close": 190.2562, "volume": 150613.0}, {"date": "2021-10-13", "close": 190.2562, "volume": 81657.0}, {"date": "2021-10-14", "close": 192.0062, "volume": 158334.0}, {"date": "2021-10-15", "close": 194.8061, "volume": 127491.0}, {"date": "2021-10-18", "close": 191.0262, "volume": 117644.0}, {"date": "2021-10-19", "close": 190.9562, "volume": 110528.0}, {"date": "2021-10-20", "close": 194.5961, "volume": 106977.0}, {"date": "2021-10-21", "close": 192.3562, "volume": 107122.0}, {"date": "2021-10-22", "close": 190.8862, "volume": 60117.0}, {"date": "2021-10-25", "close": 190.6062, "volume": 68659.0}, {"date": "2021-10-26", "close": 191.4462, "volume": 79802.0}, {"date": "2021-10-27", "close": 182.8363, "volume": 287643.0}, {"date": "2021-10-28", "close": 180.3864, "volume": 186717.0}, {"date": "2021-10-29", "close": 180.2464, "volume": 194999.0}, {"date": "2021-11-01", "close": 181.4364, "volume": 192204.0}, {"date": "2021-11-02", "close": 178.0764, "volume": 155291.0}, {"date": "2021-11-03", "close": 183.0463, "volume": 129777.0}, {"date": "2021-11-04", "close": 179.2664, "volume": 123411.0}, {"date": "2021-11-05", "close": 186.0563, "volume": 138089.0}, {"date": "2021-11-08", "close": 186.7563, "volume": 119105.0}, {"date": "2021-11-09", "close": 185.9863, "volume": 94192.0}, {"date": "2021-11-10", "close": 185.7063, "volume": 131864.0}, {"date": "2021-11-11", "close": 187.1063, "volume": 85481.0}, {"date": "2021-11-12", "close": 187.7362, "volume": 129986.0}, {"date": "2021-11-15", "close": 192.8461, "volume": 126273.0}, {"date": "2021-11-16", "close": 190.8862, "volume": 150466.0}, {"date": "2021-11-17", "close": 192.6361, "volume": 253919.0}, {"date": "2021-11-18", "close": 191.1662, "volume": 124845.0}, {"date": "2021-11-19", "close": 187.6662, "volume": 160438.0}, {"date": "2021-11-22", "close": 187.8762, "volume": 86087.0}, {"date": "2021-11-23", "close": 187.2463, "volume": 126810.0}, {"date": "2021-11-24", "close": 188.1562, "volume": 84922.0}, {"date": "2021-11-26", "close": 177.3065, "volume": 111379.0}, {"date": "2021-11-29", "close": 172.8965, "volume": 252248.0}, {"date": "2021-11-30", "close": 170.3766, "volume": 188200.0}, {"date": "2021-12-01", "close": 164.1467, "volume": 198481.0}, {"date": "2021-12-02", "close": 173.1065, "volume": 173518.0}, {"date": "2021-12-03", "close": 170.8666, "volume": 132109.0}, {"date": "2021-12-06", "close": 178.2164, "volume": 154844.0}, {"date": "2021-12-07", "close": 179.5464, "volume": 148199.0}, {"date": "2021-12-08", "close": 183.3263, "volume": 107800.0}, {"date": "2021-12-09", "close": 178.7764, "volume": 93039.0}, {"date": "2021-12-10", "close": 177.1665, "volume": 119787.0}, {"date": "2021-12-13", "close": 174.3665, "volume": 140980.0}, {"date": "2021-12-14", "close": 171.7766, "volume": 170641.0}, {"date": "2021-12-15", "close": 172.2666, "volume": 138184.0}, {"date": "2021-12-16", "close": 169.7466, "volume": 200680.0}, {"date": "2021-12-17", "close": 168.2766, "volume": 347927.0}, {"date": "2021-12-20", "close": 161.9068, "volume": 300612.0}, {"date": "2021-12-21", "close": 170.4466, "volume": 180426.0}, {"date": "2021-12-22", "close": 171.8466, "volume": 249119.0}, {"date": "2021-12-23", "close": 172.5465, "volume": 85912.0}, {"date": "2021-12-27", "close": 173.5265, "volume": 103894.0}, {"date": "2021-12-28", "close": 172.6865, "volume": 118512.0}, {"date": "2021-12-29", "close": 172.7565, "volume": 139061.0}, {"date": "2021-12-30", "close": 173.7365, "volume": 69449.0}, {"date": "2021-12-31", "close": 172.9665, "volume": 86405.0}, {"date": "2022-01-03", "close": 179.4064, "volume": 135113.0}, {"date": "2022-01-04", "close": 186.4063, "volume": 172895.0}, {"date": "2022-01-05", "close": 182.7663, "volume": 154470.0}, {"date": "2022-01-06", "close": 187.1763, "volume": 225042.0}, {"date": "2022-01-07", "close": 189.5562, "volume": 185242.0}, {"date": "2022-01-10", "close": 186.5463, "volume": 152317.0}, {"date": "2022-01-11", "close": 185.3563, "volume": 80925.0}, {"date": "2022-01-12", "close": 183.6063, "volume": 149867.0}, {"date": "2022-01-13", "close": 186.6863, "volume": 132046.0}, {"date": "2022-01-14", "close": 183.6763, "volume": 161793.0}, {"date": "2022-01-18", "close": 178.4964, "volume": 121068.0}, {"date": "2022-01-19", "close": 175.1365, "volume": 129299.0}, {"date": "2022-01-20", "close": 170.8666, "volume": 160113.0}, {"date": "2022-01-21", "close": 166.2467, "volume": 188894.0}, {"date": "2022-01-24", "close": 164.7767, "volume": 268592.0}, {"date": "2022-01-25", "close": 163.3067, "volume": 165254.0}, {"date": "2022-01-26", "close": 161.3468, "volume": 136390.0}, {"date": "2022-01-27", "close": 157.7768, "volume": 130644.0}, {"date": "2022-01-28", "close": 162.1168, "volume": 160733.0}, {"date": "2022-01-31", "close": 165.4067, "volume": 170335.0}, {"date": "2022-02-01", "close": 167.9266, "volume": 111485.0}, {"date": "2022-02-02", "close": 167.1567, "volume": 110243.0}, {"date": "2022-02-03", "close": 164.7067, "volume": 106793.0}, {"date": "2022-02-04", "close": 165.2667, "volume": 101936.0}, {"date": "2022-02-07", "close": 165.9667, "volume": 115931.0}, {"date": "2022-02-08", "close": 164.9867, "volume": 104218.0}, {"date": "2022-02-09", "close": 168.4866, "volume": 117079.0}, {"date": "2022-02-10", "close": 168.0666, "volume": 102851.0}, {"date": "2022-02-11", "close": 168.5566, "volume": 174372.0}, {"date": "2022-02-14", "close": 167.8566, "volume": 242452.0}, {"date": "2022-02-15", "close": 174.6465, "volume": 281786.0}, {"date": "2022-02-16", "close": 178.3564, "volume": 278702.0}, {"date": "2022-02-17", "close": 181.5064, "volume": 192791.0}, {"date": "2022-02-18", "close": 178.3564, "volume": 90136.0}, {"date": "2022-02-22", "close": 176.1165, "volume": 121276.0}, {"date": "2022-02-23", "close": 171.7766, "volume": 98698.0}, {"date": "2022-02-24", "close": 172.2666, "volume": 226634.0}, {"date": "2022-02-25", "close": 179.4764, "volume": 154449.0}, {"date": "2022-02-28", "close": 184.7963, "volume": 434004.0}, {"date": "2022-03-01", "close": 183.5363, "volume": 241102.0}, {"date": "2022-03-02", "close": 185.4963, "volume": 212190.0}, {"date": "2022-03-03", "close": 187.4563, "volume": 171682.0}, {"date": "2022-03-04", "close": 186.1963, "volume": 202518.0}, {"date": "2022-03-07", "close": 185.6363, "volume": 198276.0}, {"date": "2022-03-08", "close": 186.1963, "volume": 187040.0}, {"date": "2022-03-09", "close": 191.2362, "volume": 136170.0}, {"date": "2022-03-10", "close": 191.7262, "volume": 132285.0}, {"date": "2022-03-11", "close": 190.9562, "volume": 114260.0}, {"date": "2022-03-14", "close": 187.5262, "volume": 187048.0}, {"date": "2022-03-15", "close": 187.4563, "volume": 146093.0}, {"date": "2022-03-16", "close": 188.4362, "volume": 153498.0}, {"date": "2022-03-17", "close": 190.4662, "volume": 88385.0}, {"date": "2022-03-18", "close": 188.0162, "volume": 218055.0}, {"date": "2022-03-21", "close": 188.3662, "volume": 83403.0}, {"date": "2022-03-22", "close": 189.7662, "volume": 116816.0}, {"date": "2022-03-23", "close": 187.1063, "volume": 157516.0}, {"date": "2022-03-24", "close": 189.4862, "volume": 252467.0}, {"date": "2022-03-25", "close": 193.1961, "volume": 342659.0}, {"date": "2022-03-28", "close": 192.5661, "volume": 144861.0}, {"date": "2022-03-29", "close": 199.776, "volume": 227984.0}, {"date": "2022-03-30", "close": 197.746, "volume": 126578.0}, {"date": "2022-03-31", "close": 194.2461, "volume": 213944.0}, {"date": "2022-04-01", "close": 195.9961, "volume": 169079.0}, {"date": "2022-04-04", "close": 191.6562, "volume": 150830.0}, {"date": "2022-04-05", "close": 186.1263, "volume": 119638.0}, {"date": "2022-04-06", "close": 184.8663, "volume": 134855.0}, {"date": "2022-04-07", "close": 180.3864, "volume": 227548.0}, {"date": "2022-04-08", "close": 178.3564, "volume": 115453.0}, {"date": "2022-04-11", "close": 178.0064, "volume": 152938.0}, {"date": "2022-04-12", "close": 178.3564, "volume": 215679.0}, {"date": "2022-04-13", "close": 179.8264, "volume": 111256.0}, {"date": "2022-04-14", "close": 178.4264, "volume": 107166.0}, {"date": "2022-04-18", "close": 177.3065, "volume": 136324.0}, {"date": "2022-04-19", "close": 179.6864, "volume": 204942.0}, {"date": "2022-04-20", "close": 179.8264, "volume": 232779.0}, {"date": "2022-04-21", "close": 178.6364, "volume": 114796.0}, {"date": "2022-04-22", "close": 176.3965, "volume": 176657.0}, {"date": "2022-04-25", "close": 179.4064, "volume": 233007.0}, {"date": "2022-04-26", "close": 177.0965, "volume": 190919.0}, {"date": "2022-04-27", "close": 173.4565, "volume": 208055.0}, {"date": "2022-04-28", "close": 170.7966, "volume": 395354.0}, {"date": "2022-04-29", "close": 162.9567, "volume": 396078.0}, {"date": "2022-05-02", "close": 158.7568, "volume": 381235.0}, {"date": "2022-05-03", "close": 161.3468, "volume": 243620.0}, {"date": "2022-05-04", "close": 163.5867, "volume": 191177.0}, {"date": "2022-05-05", "close": 157.7068, "volume": 177530.0}, {"date": "2022-05-06", "close": 154.9769, "volume": 259332.0}, {"date": "2022-05-09", "close": 148.607, "volume": 370775.0}, {"date": "2022-05-10", "close": 144.4071, "volume": 248550.0}, {"date": "2022-05-11", "close": 141.9572, "volume": 328114.0}, {"date": "2022-05-12", "close": 143.7071, "volume": 306872.0}, {"date": "2022-05-13", "close": 144.9671, "volume": 247751.0}, {"date": "2022-05-16", "close": 143.0071, "volume": 330256.0}, {"date": "2022-05-17", "close": 145.5971, "volume": 282669.0}, {"date": "2022-05-18", "close": 141.7472, "volume": 462494.0}, {"date": "2022-05-19", "close": 138.7372, "volume": 539296.0}, {"date": "2022-05-20", "close": 138.6672, "volume": 421268.0}, {"date": "2022-05-23", "close": 141.5372, "volume": 313887.0}, {"date": "2022-05-24", "close": 139.2972, "volume": 308764.0}, {"date": "2022-05-25", "close": 139.3672, "volume": 357474.0}, {"date": "2022-05-26", "close": 139.7872, "volume": 316206.0}, {"date": "2022-05-27", "close": 141.3272, "volume": 259518.0}, {"date": "2022-05-31", "close": 139.3672, "volume": 253075.0}, {"date": "2022-06-01", "close": 136.7073, "volume": 300542.0}, {"date": "2022-06-02", "close": 138.5972, "volume": 229430.0}, {"date": "2022-06-03", "close": 137.4073, "volume": 276956.0}, {"date": "2022-06-06", "close": 135.1673, "volume": 213649.0}, {"date": "2022-06-07", "close": 139.9972, "volume": 263084.0}, {"date": "2022-06-08", "close": 134.3273, "volume": 143795.0}, {"date": "2022-06-09", "close": 127.3275, "volume": 382310.0}, {"date": "2022-06-10", "close": 126.6275, "volume": 404465.0}, {"date": "2022-06-13", "close": 115.8477, "volume": 554334.0}, {"date": "2022-06-14", "close": 113.8177, "volume": 415457.0}, {"date": "2022-06-15", "close": 117.9476, "volume": 483179.0}, {"date": "2022-06-16", "close": 107.7278, "volume": 868110.0}, {"date": "2022-06-17", "close": 113.3977, "volume": 809765.0}, {"date": "2022-06-21", "close": 110.8078, "volume": 351228.0}, {"date": "2022-06-22", "close": 107.3779, "volume": 572057.0}, {"date": "2022-06-23", "close": 108.3578, "volume": 411339.0}, {"date": "2022-06-24", "close": 112.4178, "volume": 573420.0}, {"date": "2022-06-27", "close": 108.9878, "volume": 308091.0}, {"date": "2022-06-28", "close": 108.0778, "volume": 295764.0}, {"date": "2022-06-29", "close": 106.8179, "volume": 281522.0}, {"date": "2022-06-30", "close": 103.8779, "volume": 517800.0}, {"date": "2022-07-01", "close": 107.0979, "volume": 279356.0}, {"date": "2022-07-05", "close": 109.2678, "volume": 347190.0}, {"date": "2022-07-06", "close": 106.4679, "volume": 388234.0}, {"date": "2022-07-07", "close": 106.5379, "volume": 212499.0}, {"date": "2022-07-08", "close": 103.5979, "volume": 271806.0}, {"date": "2022-07-11", "close": 101.638, "volume": 262995.0}, {"date": "2022-07-12", "close": 104.3679, "volume": 184431.0}, {"date": "2022-07-13", "close": 100.378, "volume": 239946.0}, {"date": "2022-07-14", "close": 97.578, "volume": 197126.0}, {"date": "2022-07-15", "close": 99.048, "volume": 284996.0}, {"date": "2022-07-18", "close": 99.608, "volume": 210106.0}, {"date": "2022-07-19", "close": 103.0379, "volume": 154842.0}, {"date": "2022-07-20", "close": 102.6879, "volume": 124497.0}, {"date": "2022-07-21", "close": 101.218, "volume": 152346.0}, {"date": "2022-07-22", "close": 101.778, "volume": 127349.0}, {"date": "2022-07-25", "close": 102.058, "volume": 173686.0}, {"date": "2022-07-26", "close": 100.588, "volume": 148866.0}, {"date": "2022-07-27", "close": 102.7579, "volume": 171159.0}, {"date": "2022-07-28", "close": 104.1579, "volume": 208539.0}, {"date": "2022-07-29", "close": 105.2779, "volume": 409080.0}, {"date": "2022-08-01", "close": 105.0679, "volume": 261694.0}, {"date": "2022-08-02", "close": 101.778, "volume": 313728.0}, {"date": "2022-08-03", "close": 100.938, "volume": 291808.0}, {"date": "2022-08-04", "close": 99.048, "volume": 174791.0}, {"date": "2022-08-05", "close": 99.188, "volume": 204176.0}, {"date": "2022-08-08", "close": 99.678, "volume": 190892.0}, {"date": "2022-08-09", "close": 99.258, "volume": 177282.0}, {"date": "2022-08-10", "close": 104.0179, "volume": 251310.0}, {"date": "2022-08-11", "close": 107.5878, "volume": 207685.0}, {"date": "2022-08-12", "close": 108.0078, "volume": 123409.0}, {"date": "2022-08-15", "close": 106.3279, "volume": 151517.0}, {"date": "2022-08-16", "close": 107.5878, "volume": 143377.0}, {"date": "2022-08-17", "close": 104.3679, "volume": 132586.0}, {"date": "2022-08-18", "close": 103.3879, "volume": 140166.0}, {"date": "2022-08-19", "close": 101.498, "volume": 125100.0}, {"date": "2022-08-22", "close": 97.788, "volume": 169945.0}, {"date": "2022-08-23", "close": 97.788, "volume": 247411.0}, {"date": "2022-08-24", "close": 96.1081, "volume": 187025.0}, {"date": "2022-08-25", "close": 97.718, "volume": 162438.0}, {"date": "2022-08-26", "close": 94.6381, "volume": 246722.0}, {"date": "2022-08-29", "close": 94.7081, "volume": 258820.0}, {"date": "2022-08-30", "close": 94.1481, "volume": 288960.0}, {"date": "2022-08-31", "close": 92.4682, "volume": 306487.0}, {"date": "2022-09-01", "close": 90.3682, "volume": 242888.0}, {"date": "2022-09-02", "close": 91.6982, "volume": 323811.0}, {"date": "2022-09-06", "close": 91.9782, "volume": 694481.0}, {"date": "2022-09-07", "close": 95.0581, "volume": 356467.0}, {"date": "2022-09-08", "close": 98.978, "volume": 357351.0}, {"date": "2022-09-09", "close": 99.048, "volume": 783043.0}, {"date": "2022-09-12", "close": 101.708, "volume": 534605.0}, {"date": "2022-09-13", "close": 96.8081, "volume": 317153.0}, {"date": "2022-09-14", "close": 96.1081, "volume": 400478.0}, {"date": "2022-09-15", "close": 91.8382, "volume": 497284.0}, {"date": "2022-09-16", "close": 90.8582, "volume": 4178469.0}, {"date": "2022-09-19", "close": 88.6882, "volume": 562495.0}, {"date": "2022-09-20", "close": 85.8883, "volume": 497907.0}, {"date": "2022-09-21", "close": 81.9684, "volume": 419571.0}, {"date": "2022-09-22", "close": 82.4584, "volume": 600684.0}, {"date": "2022-09-23", "close": 82.1784, "volume": 473791.0}, {"date": "2022-09-26", "close": 75.9485, "volume": 507389.0}, {"date": "2022-09-27", "close": 75.2485, "volume": 479238.0}, {"date": "2022-09-28", "close": 81.1984, "volume": 455793.0}, {"date": "2022-09-29", "close": 76.5785, "volume": 479147.0}, {"date": "2022-09-30", "close": 76.6485, "volume": 652524.0}, {"date": "2022-10-03", "close": 76.9985, "volume": 361830.0}, {"date": "2022-10-04", "close": 79.7284, "volume": 442432.0}, {"date": "2022-10-05", "close": 74.7585, "volume": 475474.0}, {"date": "2022-10-06", "close": 73.9185, "volume": 319238.0}, {"date": "2022-10-07", "close": 71.1886, "volume": 310232.0}, {"date": "2022-10-10", "close": 70.4186, "volume": 215117.0}, {"date": "2022-10-11", "close": 71.2586, "volume": 270245.0}, {"date": "2022-10-12", "close": 71.8886, "volume": 255475.0}, {"date": "2022-10-13", "close": 73.8485, "volume": 191558.0}, {"date": "2022-10-14", "close": 74.1285, "volume": 213578.0}, {"date": "2022-10-17", "close": 76.2985, "volume": 353809.0}, {"date": "2022-10-18", "close": 75.1085, "volume": 220438.0}, {"date": "2022-10-19", "close": 71.3986, "volume": 208003.0}, {"date": "2022-10-20", "close": 72.1686, "volume": 223362.0}, {"date": "2022-10-21", "close": 72.0986, "volume": 294741.0}, {"date": "2022-10-24", "close": 72.7985, "volume": 256916.0}, {"date": "2022-10-25", "close": 76.6485, "volume": 305391.0}, {"date": "2022-10-26", "close": 75.7385, "volume": 236761.0}, {"date": "2022-10-27", "close": 76.0885, "volume": 482076.0}, {"date": "2022-10-28", "close": 77.5584, "volume": 255193.0}, {"date": "2022-10-31", "close": 77.2785, "volume": 219522.0}, {"date": "2022-11-01", "close": 77.6984, "volume": 237399.0}, {"date": "2022-11-02", "close": 76.8585, "volume": 332522.0}, {"date": "2022-11-03", "close": 75.3885, "volume": 231324.0}, {"date": "2022-11-04", "close": 77.2085, "volume": 260972.0}, {"date": "2022-11-07", "close": 76.4385, "volume": 193361.0}, {"date": "2022-11-08", "close": 77.2085, "volume": 240169.0}, {"date": "2022-11-09", "close": 74.1285, "volume": 282030.0}, {"date": "2022-11-10", "close": 80.7084, "volume": 443389.0}, {"date": "2022-11-11", "close": 83.0883, "volume": 323009.0}, {"date": "2022-11-14", "close": 79.8684, "volume": 202302.0}, {"date": "2022-11-15", "close": 79.3784, "volume": 220969.0}, {"date": "2022-11-16", "close": 75.8085, "volume": 467335.0}, {"date": "2022-11-17", "close": 75.1785, "volume": 204471.0}, {"date": "2022-11-18", "close": 74.8285, "volume": 216916.0}, {"date": "2022-11-21", "close": 74.1285, "volume": 305430.0}, {"date": "2022-11-22", "close": 76.7185, "volume": 261821.0}, {"date": "2022-11-23", "close": 76.7185, "volume": 191538.0}, {"date": "2022-11-25", "close": 78.0484, "volume": 97929.0}, {"date": "2022-11-28", "close": 76.7885, "volume": 287039.0}, {"date": "2022-11-29", "close": 78.6784, "volume": 283470.0}, {"date": "2022-11-30", "close": 80.9184, "volume": 296966.0}, {"date": "2022-12-01", "close": 80.2184, "volume": 253422.0}, {"date": "2022-12-02", "close": 79.2384, "volume": 184246.0}, {"date": "2022-12-05", "close": 74.7585, "volume": 243426.0}, {"date": "2022-12-06", "close": 70.9786, "volume": 299063.0}, {"date": "2022-12-07", "close": 68.3886, "volume": 386288.0}, {"date": "2022-12-08", "close": 69.1586, "volume": 514043.0}, {"date": "2022-12-09", "close": 72.0986, "volume": 263275.0}, {"date": "2022-12-12", "close": 72.0986, "volume": 479102.0}, {"date": "2022-12-13", "close": 73.3585, "volume": 376953.0}, {"date": "2022-12-14", "close": 75.7385, "volume": 523156.0}, {"date": "2022-12-15", "close": 73.7785, "volume": 363696.0}, {"date": "2022-12-16", "close": 69.6486, "volume": 1002138.0}, {"date": "2022-12-19", "close": 67.6186, "volume": 387444.0}, {"date": "2022-12-20", "close": 67.5486, "volume": 605376.0}, {"date": "2022-12-21", "close": 67.6186, "volume": 260534.0}, {"date": "2022-12-22", "close": 67.8986, "volume": 300956.0}, {"date": "2022-12-23", "close": 68.1786, "volume": 164478.0}, {"date": "2022-12-27", "close": 68.7386, "volume": 203023.0}, {"date": "2022-12-28", "close": 66.0087, "volume": 243729.0}, {"date": "2022-12-29", "close": 68.1086, "volume": 283506.0}, {"date": "2022-12-30", "close": 68.1086, "volume": 342902.0}, {"date": "2023-01-03", "close": 66.2187, "volume": 407132.0}, {"date": "2023-01-04", "close": 67.8986, "volume": 381103.0}, {"date": "2023-01-05", "close": 64.2587, "volume": 595695.0}, {"date": "2023-01-06", "close": 67.1987, "volume": 565016.0}, {"date": "2023-01-09", "close": 66.1487, "volume": 431338.0}, {"date": "2023-01-10", "close": 67.4787, "volume": 498978.0}, {"date": "2023-01-11", "close": 71.0486, "volume": 464745.0}, {"date": "2023-01-12", "close": 73.9885, "volume": 310302.0}, {"date": "2023-01-13", "close": 73.9885, "volume": 218380.0}, {"date": "2023-01-17", "close": 73.2185, "volume": 196174.0}, {"date": "2023-01-18", "close": 72.7285, "volume": 176358.0}, {"date": "2023-01-19", "close": 71.1186, "volume": 187503.0}, {"date": "2023-01-20", "close": 71.6086, "volume": 200047.0}, {"date": "2023-01-23", "close": 71.8186, "volume": 273922.0}, {"date": "2023-01-24", "close": 70.7686, "volume": 141850.0}, {"date": "2023-01-25", "close": 71.3286, "volume": 333800.0}, {"date": "2023-01-26", "close": 70.6986, "volume": 393757.0}, {"date": "2023-01-27", "close": 76.5085, "volume": 442010.0}, {"date": "2023-01-30", "close": 75.8085, "volume": 225158.0}, {"date": "2023-01-31", "close": 79.7284, "volume": 358393.0}, {"date": "2023-02-01", "close": 80.0784, "volume": 228630.0}, {"date": "2023-02-02", "close": 82.8083, "volume": 478295.0}, {"date": "2023-02-03", "close": 78.6084, "volume": 291607.0}, {"date": "2023-02-06", "close": 76.0885, "volume": 192764.0}, {"date": "2023-02-07", "close": 76.0185, "volume": 215939.0}, {"date": "2023-02-08", "close": 75.1785, "volume": 348800.0}, {"date": "2023-02-09", "close": 73.4985, "volume": 307478.0}, {"date": "2023-02-10", "close": 73.4985, "volume": 252153.0}, {"date": "2023-02-13", "close": 74.3385, "volume": 186854.0}, {"date": "2023-02-14", "close": 73.8485, "volume": 225402.0}, {"date": "2023-02-15", "close": 75.1085, "volume": 164931.0}, {"date": "2023-02-16", "close": 73.0085, "volume": 200514.0}, {"date": "2023-02-17", "close": 71.1186, "volume": 231801.0}, {"date": "2023-02-21", "close": 67.8986, "volume": 252658.0}, {"date": "2023-02-22", "close": 67.4087, "volume": 244538.0}, {"date": "2023-02-23", "close": 67.2687, "volume": 190019.0}, {"date": "2023-02-24", "close": 65.8687, "volume": 206828.0}, {"date": "2023-02-27", "close": 65.3787, "volume": 249618.0}, {"date": "2023-02-28", "close": 64.6087, "volume": 276465.0}, {"date": "2023-03-01", "close": 64.1187, "volume": 319786.0}, {"date": "2023-03-02", "close": 63.9087, "volume": 344734.0}, {"date": "2023-03-03", "close": 64.2587, "volume": 286248.0}, {"date": "2023-03-06", "close": 64.6087, "volume": 306870.0}, {"date": "2023-03-07", "close": 61.7388, "volume": 434320.0}, {"date": "2023-03-08", "close": 62.3688, "volume": 354747.0}, {"date": "2023-03-09", "close": 60.6888, "volume": 475579.0}, {"date": "2023-03-10", "close": 55.7889, "volume": 856291.0}, {"date": "2023-03-13", "close": 54.2489, "volume": 628276.0}, {"date": "2023-03-14", "close": 52.009, "volume": 1301842.0}, {"date": "2023-03-15", "close": 52.219, "volume": 645872.0}, {"date": "2023-03-16", "close": 48.649, "volume": 764665.0}, {"date": "2023-03-17", "close": 43.2591, "volume": 1831179.0}, {"date": "2023-03-20", "close": 44.0291, "volume": 841312.0}, {"date": "2023-03-21", "close": 45.8491, "volume": 834603.0}, {"date": "2023-03-22", "close": 42.2092, "volume": 555333.0}, {"date": "2023-03-23", "close": 38.3592, "volume": 1053136.0}, {"date": "2023-03-24", "close": 40.1092, "volume": 849422.0}, {"date": "2023-03-27", "close": 41.1592, "volume": 836570.0}, {"date": "2023-03-28", "close": 41.1592, "volume": 510744.0}, {"date": "2023-03-29", "close": 44.3791, "volume": 667926.0}, {"date": "2023-03-30", "close": 45.0791, "volume": 418307.0}, {"date": "2023-03-31", "close": 46.5491, "volume": 531191.0}, {"date": "2023-04-03", "close": 46.1291, "volume": 390081.0}, {"date": "2023-04-04", "close": 45.0091, "volume": 466452.0}, {"date": "2023-04-05", "close": 45.2891, "volume": 323096.0}, {"date": "2023-04-06", "close": 45.5691, "volume": 450420.0}, {"date": "2023-04-10", "close": 44.5891, "volume": 617993.0}, {"date": "2023-04-11", "close": 45.1491, "volume": 433880.0}, {"date": "2023-04-12", "close": 42.4892, "volume": 487820.0}, {"date": "2023-04-13", "close": 41.5792, "volume": 545112.0}, {"date": "2023-04-14", "close": 39.4792, "volume": 825006.0}, {"date": "2023-04-17", "close": 41.2992, "volume": 1064669.0}, {"date": "2023-04-18", "close": 39.1992, "volume": 525104.0}, {"date": "2023-04-19", "close": 43.3991, "volume": 845475.0}, {"date": "2023-04-20", "close": 40.8092, "volume": 496422.0}, {"date": "2023-04-21", "close": 39.7592, "volume": 367267.0}, {"date": "2023-04-24", "close": 39.5492, "volume": 307723.0}, {"date": "2023-04-25", "close": 36.3293, "volume": 534002.0}, {"date": "2023-04-26", "close": 36.6093, "volume": 550345.0}, {"date": "2023-04-27", "close": 38.1492, "volume": 465084.0}, {"date": "2023-04-28", "close": 38.9192, "volume": 359383.0}, {"date": "2023-05-01", "close": 37.6592, "volume": 313267.0}, {"date": "2023-05-02", "close": 34.8593, "volume": 600664.0}, {"date": "2023-05-03", "close": 34.7193, "volume": 508113.0}, {"date": "2023-05-04", "close": 34.0893, "volume": 748007.0}, {"date": "2023-05-05", "close": 36.5393, "volume": 576624.0}, {"date": "2023-05-08", "close": 36.1893, "volume": 445383.0}, {"date": "2023-05-09", "close": 33.4593, "volume": 845629.0}, {"date": "2023-05-10", "close": 32.8993, "volume": 387047.0}, {"date": "2023-05-11", "close": 32.1994, "volume": 369778.0}, {"date": "2023-05-12", "close": 30.6594, "volume": 449227.0}, {"date": "2023-05-15", "close": 30.3794, "volume": 474528.0}, {"date": "2023-05-16", "close": 28.8394, "volume": 521553.0}, {"date": "2023-05-17", "close": 32.1294, "volume": 606631.0}, {"date": "2023-05-18", "close": 31.4994, "volume": 476061.0}, {"date": "2023-05-19", "close": 31.9194, "volume": 746627.0}, {"date": "2023-05-22", "close": 32.9693, "volume": 515616.0}, {"date": "2023-05-23", "close": 34.9993, "volume": 774859.0}, {"date": "2023-05-24", "close": 32.5493, "volume": 352577.0}, {"date": "2023-05-25", "close": 31.0094, "volume": 315614.0}, {"date": "2023-05-26", "close": 31.4994, "volume": 346792.0}, {"date": "2023-05-30", "close": 33.1093, "volume": 565087.0}, {"date": "2023-05-31", "close": 32.6893, "volume": 682087.0}, {"date": "2023-06-01", "close": 32.0594, "volume": 417973.0}, {"date": "2023-06-02", "close": 34.7893, "volume": 581586.0}, {"date": "2023-06-05", "close": 33.3893, "volume": 373236.0}, {"date": "2023-06-06", "close": 36.1893, "volume": 503567.0}, {"date": "2023-06-07", "close": 38.1492, "volume": 906985.0}, {"date": "2023-06-08", "close": 36.6793, "volume": 751168.0}, {"date": "2023-06-09", "close": 36.3293, "volume": 563867.0}, {"date": "2023-06-12", "close": 35.0693, "volume": 621662.0}, {"date": "2023-06-13", "close": 34.9293, "volume": 738736.0}, {"date": "2023-06-14", "close": 33.5993, "volume": 719850.0}, {"date": "2023-06-15", "close": 34.1593, "volume": 536134.0}, {"date": "2023-06-16", "close": 33.9493, "volume": 1282864.0}, {"date": "2023-06-20", "close": 33.7393, "volume": 666265.0}, {"date": "2023-06-21", "close": 33.2493, "volume": 662983.0}, {"date": "2023-06-22", "close": 30.8694, "volume": 878110.0}, {"date": "2023-06-23", "close": 28.5594, "volume": 3480881.0}, {"date": "2023-06-26", "close": 31.9894, "volume": 1167402.0}, {"date": "2023-06-27", "close": 32.4794, "volume": 1237230.0}, {"date": "2023-06-28", "close": 30.2394, "volume": 1157342.0}, {"date": "2023-06-29", "close": 30.7994, "volume": 1252353.0}, {"date": "2023-06-30", "close": 29.5394, "volume": 1239340.0}, {"date": "2023-07-03", "close": 31.7094, "volume": 495032.0}, {"date": "2023-07-05", "close": 31.2194, "volume": 611297.0}, {"date": "2023-07-06", "close": 30.7994, "volume": 587098.0}, {"date": "2023-07-07", "close": 35.1393, "volume": 1287568.0}, {"date": "2023-07-10", "close": 34.8593, "volume": 835037.0}, {"date": "2023-07-11", "close": 36.6793, "volume": 876062.0}, {"date": "2023-07-12", "close": 37.2393, "volume": 1055349.0}, {"date": "2023-07-13", "close": 38.1492, "volume": 765013.0}, {"date": "2023-07-14", "close": 37.2393, "volume": 560195.0}, {"date": "2023-07-17", "close": 35.7693, "volume": 329065.0}, {"date": "2023-07-18", "close": 38.1492, "volume": 802791.0}, {"date": "2023-07-19", "close": 40.3892, "volume": 843437.0}, {"date": "2023-07-20", "close": 38.8492, "volume": 915434.0}, {"date": "2023-07-21", "close": 38.9192, "volume": 385397.0}, {"date": "2023-07-24", "close": 39.4792, "volume": 330123.0}, {"date": "2023-07-25", "close": 38.7792, "volume": 363091.0}, {"date": "2023-07-26", "close": 41.2292, "volume": 448244.0}, {"date": "2023-07-27", "close": 39.8292, "volume": 649298.0}, {"date": "2023-07-28", "close": 40.7392, "volume": 301018.0}, {"date": "2023-07-31", "close": 41.0892, "volume": 276385.0}, {"date": "2023-08-01", "close": 39.1292, "volume": 290866.0}, {"date": "2023-08-02", "close": 39.8992, "volume": 585731.0}, {"date": "2023-08-03", "close": 41.2992, "volume": 477109.0}, {"date": "2023-08-04", "close": 42.2092, "volume": 362003.0}, {"date": "2023-08-07", "close": 45.8491, "volume": 776773.0}, {"date": "2023-08-08", "close": 44.8691, "volume": 456595.0}, {"date": "2023-08-09", "close": 42.9091, "volume": 581276.0}, {"date": "2023-08-10", "close": 43.8891, "volume": 360852.0}, {"date": "2023-08-11", "close": 44.5191, "volume": 271461.0}, {"date": "2023-08-14", "close": 43.6091, "volume": 442326.0}, {"date": "2023-08-15", "close": 41.5792, "volume": 528364.0}, {"date": "2023-08-16", "close": 41.0892, "volume": 397249.0}, {"date": "2023-08-17", "close": 40.9492, "volume": 456337.0}, {"date": "2023-08-18", "close": 40.9492, "volume": 305140.0}, {"date": "2023-08-21", "close": 41.3692, "volume": 367724.0}, {"date": "2023-08-22", "close": 41.5092, "volume": 357798.0}, {"date": "2023-08-23", "close": 44.0291, "volume": 460014.0}, {"date": "2023-08-24", "close": 43.4691, "volume": 395236.0}, {"date": "2023-08-25", "close": 43.1891, "volume": 351109.0}, {"date": "2023-08-28", "close": 45.4291, "volume": 296812.0}, {"date": "2023-08-29", "close": 47.949, "volume": 487877.0}, {"date": "2023-08-30", "close": 47.809, "volume": 249258.0}, {"date": "2023-08-31", "close": 47.669, "volume": 317133.0}, {"date": "2023-09-01", "close": 49.139, "volume": 224707.0}, {"date": "2023-09-05", "close": 49.769, "volume": 453745.0}, {"date": "2023-09-06", "close": 50.469, "volume": 448304.0}, {"date": "2023-09-07", "close": 51.799, "volume": 626606.0}, {"date": "2023-09-08", "close": 50.469, "volume": 1650274.0}, {"date": "2023-09-11", "close": 50.259, "volume": 488756.0}, {"date": "2023-09-12", "close": 48.929, "volume": 646570.0}, {"date": "2023-09-13", "close": 47.949, "volume": 467579.0}, {"date": "2023-09-14", "close": 48.999, "volume": 434216.0}, {"date": "2023-09-15", "close": 48.999, "volume": 1117191.0}, {"date": "2023-09-18", "close": 46.8991, "volume": 493052.0}, {"date": "2023-09-19", "close": 47.1791, "volume": 458024.0}, {"date": "2023-09-20", "close": 47.669, "volume": 595442.0}, {"date": "2023-09-21", "close": 45.2191, "volume": 1072680.0}, {"date": "2023-09-22", "close": 45.7791, "volume": 795578.0}, {"date": "2023-09-25", "close": 46.2691, "volume": 706799.0}, {"date": "2023-09-26", "close": 47.1791, "volume": 634860.0}, {"date": "2023-09-27", "close": 46.0591, "volume": 644924.0}, {"date": "2023-09-28", "close": 47.0391, "volume": 555325.0}, {"date": "2023-09-29", "close": 46.5491, "volume": 448155.0}, {"date": "2023-10-02", "close": 43.6791, "volume": 594259.0}, {"date": "2023-10-03", "close": 40.9492, "volume": 541002.0}, {"date": "2023-10-04", "close": 42.4892, "volume": 447659.0}, {"date": "2023-10-05", "close": 42.2792, "volume": 485157.0}, {"date": "2023-10-06", "close": 41.0892, "volume": 774143.0}, {"date": "2023-10-09", "close": 41.7192, "volume": 360414.0}, {"date": "2023-10-10", "close": 41.7192, "volume": 357831.0}, {"date": "2023-10-11", "close": 43.0491, "volume": 536032.0}, {"date": "2023-10-12", "close": 40.7392, "volume": 509506.0}, {"date": "2023-10-13", "close": 39.8992, "volume": 477827.0}, {"date": "2023-10-16", "close": 40.7392, "volume": 430693.0}, {"date": "2023-10-17", "close": 40.7392, "volume": 548141.0}, {"date": "2023-10-18", "close": 38.1492, "volume": 367411.0}, {"date": "2023-10-19", "close": 35.7693, "volume": 532447.0}, {"date": "2023-10-20", "close": 35.2793, "volume": 648394.0}, {"date": "2023-10-23", "close": 34.2993, "volume": 450091.0}, {"date": "2023-10-24", "close": 34.5793, "volume": 421821.0}, {"date": "2023-10-25", "close": 32.8293, "volume": 545445.0}, {"date": "2023-10-26", "close": 32.8993, "volume": 539957.0}, {"date": "2023-10-27", "close": 31.7094, "volume": 343794.0}, {"date": "2023-10-30", "close": 31.8494, "volume": 585171.0}, {"date": "2023-10-31", "close": 31.2194, "volume": 498943.0}, {"date": "2023-11-01", "close": 31.4294, "volume": 560865.0}, {"date": "2023-11-02", "close": 33.8793, "volume": 1170848.0}, {"date": "2023-11-03", "close": 38.2192, "volume": 704163.0}, {"date": "2023-11-06", "close": 37.1693, "volume": 387315.0}, {"date": "2023-11-07", "close": 35.8393, "volume": 314956.0}, {"date": "2023-11-08", "close": 36.4693, "volume": 500417.0}, {"date": "2023-11-09", "close": 37.6592, "volume": 1454191.0}, {"date": "2023-11-10", "close": 36.8893, "volume": 547310.0}, {"date": "2023-11-13", "close": 34.7893, "volume": 668900.0}, {"date": "2023-11-14", "close": 39.6892, "volume": 747671.0}, {"date": "2023-11-15", "close": 40.1792, "volume": 519556.0}, {"date": "2023-11-16", "close": 37.8692, "volume": 408951.0}, {"date": "2023-11-17", "close": 38.4292, "volume": 261186.0}, {"date": "2023-11-20", "close": 38.2192, "volume": 265679.0}, {"date": "2023-11-21", "close": 36.3993, "volume": 297186.0}, {"date": "2023-11-22", "close": 36.9593, "volume": 205835.0}, {"date": "2023-11-24", "close": 37.0993, "volume": 133669.0}, {"date": "2023-11-27", "close": 37.1693, "volume": 289254.0}, {"date": "2023-11-28", "close": 40.2492, "volume": 555482.0}, {"date": "2023-11-29", "close": 41.3692, "volume": 468000.0}, {"date": "2023-11-30", "close": 41.0892, "volume": 521327.0}, {"date": "2023-12-01", "close": 46.9691, "volume": 848613.0}, {"date": "2023-12-04", "close": 50.329, "volume": 695483.0}, {"date": "2023-12-05", "close": 50.189, "volume": 597499.0}, {"date": "2023-12-06", "close": 50.749, "volume": 567628.0}, {"date": "2023-12-07", "close": 53.8289, "volume": 724865.0}, {"date": "2023-12-08", "close": 53.2689, "volume": 465777.0}, {"date": "2023-12-11", "close": 52.289, "volume": 272275.0}, {"date": "2023-12-12", "close": 50.679, "volume": 291391.0}, {"date": "2023-12-13", "close": 56.6289, "volume": 732541.0}, {"date": "2023-12-14", "close": 62.5787, "volume": 1077156.0}, {"date": "2023-12-15", "close": 60.3388, "volume": 961457.0}, {"date": "2023-12-18", "close": 60.1288, "volume": 415470.0}, {"date": "2023-12-19", "close": 61.5288, "volume": 378679.0}, {"date": "2023-12-20", "close": 62.6487, "volume": 606707.0}, {"date": "2023-12-21", "close": 62.5787, "volume": 397898.0}, {"date": "2023-12-22", "close": 61.3888, "volume": 282961.0}, {"date": "2023-12-26", "close": 63.2087, "volume": 336504.0}, {"date": "2023-12-27", "close": 63.1387, "volume": 248631.0}, {"date": "2023-12-28", "close": 66.2887, "volume": 380694.0}, {"date": "2023-12-29", "close": 65.1687, "volume": 357841.0}, {"date": "2024-01-02", "close": 66.4987, "volume": 439644.0}, {"date": "2024-01-03", "close": 64.3287, "volume": 544295.0}, {"date": "2024-01-04", "close": 67.4787, "volume": 543146.0}, {"date": "2024-01-05", "close": 67.6886, "volume": 472558.0}, {"date": "2024-01-08", "close": 66.9187, "volume": 550707.0}, {"date": "2024-01-09", "close": 64.3987, "volume": 587945.0}, {"date": "2024-01-10", "close": 65.5887, "volume": 314166.0}, {"date": "2024-01-11", "close": 62.2988, "volume": 606493.0}, {"date": "2024-01-12", "close": 61.5288, "volume": 486453.0}, {"date": "2024-01-16", "close": 60.2688, "volume": 381466.0}, {"date": "2024-01-17", "close": 58.0288, "volume": 868978.0}, {"date": "2024-01-18", "close": 57.9588, "volume": 377968.0}, {"date": "2024-01-19", "close": 60.5488, "volume": 251291.0}, {"date": "2024-01-22", "close": 62.5087, "volume": 221224.0}, {"date": "2024-01-23", "close": 61.5988, "volume": 253997.0}, {"date": "2024-01-24", "close": 60.4088, "volume": 217807.0}, {"date": "2024-01-25", "close": 61.5988, "volume": 252207.0}, {"date": "2024-01-26", "close": 61.2488, "volume": 168727.0}, {"date": "2024-01-29", "close": 62.6487, "volume": 222168.0}, {"date": "2024-01-30", "close": 61.2488, "volume": 186776.0}, {"date": "2024-01-31", "close": 57.3289, "volume": 671719.0}, {"date": "2024-02-01", "close": 55.9289, "volume": 672795.0}, {"date": "2024-02-02", "close": 55.9289, "volume": 383463.0}, {"date": "2024-02-05", "close": 53.8989, "volume": 271002.0}, {"date": "2024-02-06", "close": 52.9189, "volume": 363348.0}, {"date": "2024-02-07", "close": 52.359, "volume": 345552.0}, {"date": "2024-02-08", "close": 53.8289, "volume": 359475.0}, {"date": "2024-02-09", "close": 53.8289, "volume": 518476.0}, {"date": "2024-02-12", "close": 56.2789, "volume": 330269.0}, {"date": "2024-02-13", "close": 46.9691, "volume": 1264451.0}, {"date": "2024-02-14", "close": 47.0391, "volume": 545726.0}, {"date": "2024-02-15", "close": 50.609, "volume": 617627.0}, {"date": "2024-02-16", "close": 50.749, "volume": 440607.0}, {"date": "2024-02-20", "close": 46.9691, "volume": 541684.0}, {"date": "2024-02-21", "close": 46.8291, "volume": 331012.0}, {"date": "2024-02-22", "close": 45.4991, "volume": 349862.0}, {"date": "2024-02-23", "close": 45.7091, "volume": 311635.0}, {"date": "2024-02-26", "close": 44.7991, "volume": 254866.0}, {"date": "2024-02-27", "close": 45.4991, "volume": 291418.0}, {"date": "2024-02-28", "close": 44.5891, "volume": 374361.0}, {"date": "2024-02-29", "close": 44.3791, "volume": 863966.0}, {"date": "2024-03-01", "close": 43.7491, "volume": 427978.0}, {"date": "2024-03-04", "close": 46.4791, "volume": 346004.0}, {"date": "2024-03-05", "close": 46.1291, "volume": 196208.0}, {"date": "2024-03-06", "close": 46.4791, "volume": 368283.0}, {"date": "2024-03-07", "close": 46.7591, "volume": 508257.0}, {"date": "2024-03-08", "close": 47.949, "volume": 373708.0}, {"date": "2024-03-11", "close": 46.7591, "volume": 179297.0}, {"date": "2024-03-12", "close": 46.0591, "volume": 245525.0}, {"date": "2024-03-13", "close": 46.7591, "volume": 205941.0}, {"date": "2024-03-14", "close": 44.2391, "volume": 277440.0}, {"date": "2024-03-15", "close": 44.6591, "volume": 441100.0}, {"date": "2024-03-18", "close": 45.0091, "volume": 282598.0}, {"date": "2024-03-19", "close": 43.7491, "volume": 285683.0}, {"date": "2024-03-20", "close": 45.7791, "volume": 306537.0}, {"date": "2024-03-21", "close": 47.4591, "volume": 312576.0}, {"date": "2024-03-22", "close": 44.4491, "volume": 153997.0}, {"date": "2024-03-25", "close": 44.0991, "volume": 231832.0}, {"date": "2024-03-26", "close": 42.7691, "volume": 186890.0}, {"date": "2024-03-27", "close": 44.7291, "volume": 339773.0}, {"date": "2024-03-28", "close": 45.1491, "volume": 246348.0}, {"date": "2024-04-01", "close": 44.4491, "volume": 315415.0}, {"date": "2024-04-02", "close": 43.3291, "volume": 254284.0}, {"date": "2024-04-03", "close": 44.5891, "volume": 250474.0}, {"date": "2024-04-04", "close": 43.5391, "volume": 230514.0}, {"date": "2024-04-05", "close": 43.9591, "volume": 282614.0}, {"date": "2024-04-08", "close": 45.1491, "volume": 240178.0}, {"date": "2024-04-09", "close": 46.8291, "volume": 307988.0}, {"date": "2024-04-10", "close": 42.3492, "volume": 637020.0}, {"date": "2024-04-11", "close": 44.3091, "volume": 249643.0}, {"date": "2024-04-12", "close": 42.8391, "volume": 294076.0}, {"date": "2024-04-15", "close": 40.5992, "volume": 293432.0}, {"date": "2024-04-16", "close": 40.0392, "volume": 293216.0}, {"date": "2024-04-17", "close": 40.5292, "volume": 170091.0}, {"date": "2024-04-18", "close": 40.7392, "volume": 220027.0}, {"date": "2024-04-19", "close": 41.5092, "volume": 245254.0}, {"date": "2024-04-22", "close": 41.2992, "volume": 226682.0}, {"date": "2024-04-23", "close": 41.8592, "volume": 249068.0}, {"date": "2024-04-24", "close": 41.6492, "volume": 251865.0}, {"date": "2024-04-25", "close": 39.7592, "volume": 429025.0}, {"date": "2024-04-26", "close": 40.0392, "volume": 258401.0}, {"date": "2024-04-29", "close": 41.5092, "volume": 482196.0}, {"date": "2024-04-30", "close": 40.5992, "volume": 372504.0}, {"date": "2024-05-01", "close": 39.8292, "volume": 641109.0}, {"date": "2024-05-02", "close": 38.0792, "volume": 794055.0}, {"date": "2024-05-03", "close": 38.5692, "volume": 420562.0}, {"date": "2024-05-06", "close": 38.0092, "volume": 269152.0}, {"date": "2024-05-07", "close": 36.5393, "volume": 268096.0}, {"date": "2024-05-08", "close": 36.1193, "volume": 243143.0}, {"date": "2024-05-09", "close": 38.0092, "volume": 218188.0}, {"date": "2024-05-10", "close": 38.0092, "volume": 243764.0}, {"date": "2024-05-13", "close": 38.7092, "volume": 188819.0}, {"date": "2024-05-14", "close": 40.8092, "volume": 293941.0}, {"date": "2024-05-15", "close": 39.7592, "volume": 314312.0}, {"date": "2024-05-16", "close": 39.3392, "volume": 237995.0}, {"date": "2024-05-17", "close": 37.5192, "volume": 334460.0}, {"date": "2024-05-20", "close": 36.4693, "volume": 260379.0}, {"date": "2024-05-21", "close": 36.6793, "volume": 246806.0}, {"date": "2024-05-22", "close": 35.7693, "volume": 209088.0}, {"date": "2024-05-23", "close": 34.1593, "volume": 386260.0}, {"date": "2024-05-24", "close": 32.8993, "volume": 457704.0}, {"date": "2024-05-28", "close": 31.4294, "volume": 373695.0}, {"date": "2024-05-29", "close": 31.2894, "volume": 549279.0}, {"date": "2024-05-30", "close": 33.0393, "volume": 320907.0}, {"date": "2024-05-31", "close": 34.3693, "volume": 321522.0}, {"date": "2024-06-03", "close": 33.5293, "volume": 234565.0}, {"date": "2024-06-04", "close": 33.4593, "volume": 211513.0}, {"date": "2024-06-05", "close": 33.3193, "volume": 256045.0}, {"date": "2024-06-06", "close": 33.9493, "volume": 196651.0}, {"date": "2024-06-07", "close": 33.7393, "volume": 256955.0}, {"date": "2024-06-10", "close": 33.1093, "volume": 251121.0}, {"date": "2024-06-11", "close": 32.6893, "volume": 201890.0}, {"date": "2024-06-12", "close": 33.6693, "volume": 573479.0}, {"date": "2024-06-13", "close": 33.8093, "volume": 170695.0}, {"date": "2024-06-14", "close": 34.6493, "volume": 270901.0}, {"date": "2024-06-17", "close": 34.0193, "volume": 207738.0}, {"date": "2024-06-18", "close": 33.9493, "volume": 178095.0}, {"date": "2024-06-20", "close": 34.1593, "volume": 172855.0}, {"date": "2024-06-21", "close": 34.2293, "volume": 543331.0}, {"date": "2024-06-24", "close": 34.4393, "volume": 139450.0}, {"date": "2024-06-25", "close": 33.0393, "volume": 175392.0}, {"date": "2024-06-26", "close": 33.1093, "volume": 389713.0}, {"date": "2024-06-27", "close": 33.5993, "volume": 272844.0}, {"date": "2024-06-28", "close": 33.6693, "volume": 577804.0}, {"date": "2024-07-01", "close": 32.8993, "volume": 324612.0}, {"date": "2024-07-02", "close": 34.5093, "volume": 295550.0}, {"date": "2024-07-03", "close": 35.4193, "volume": 188575.0}, {"date": "2024-07-05", "close": 34.2293, "volume": 246295.0}, {"date": "2024-07-08", "close": 35.1393, "volume": 268009.0}, {"date": "2024-07-09", "close": 36.0493, "volume": 239591.0}, {"date": "2024-07-10", "close": 33.3893, "volume": 791249.0}, {"date": "2024-07-11", "close": 37.3093, "volume": 393463.0}, {"date": "2024-07-12", "close": 37.9392, "volume": 225883.0}, {"date": "2024-07-15", "close": 38.4292, "volume": 274043.0}, {"date": "2024-07-16", "close": 38.9892, "volume": 322138.0}, {"date": "2024-07-17", "close": 38.2892, "volume": 354034.0}, {"date": "2024-07-18", "close": 37.7292, "volume": 442735.0}, {"date": "2024-07-19", "close": 37.3793, "volume": 281686.0}, {"date": "2024-07-22", "close": 38.0792, "volume": 223755.0}, {"date": "2024-07-23", "close": 38.7092, "volume": 384198.0}, {"date": "2024-07-24", "close": 37.0993, "volume": 384477.0}, {"date": "2024-07-25", "close": 37.2393, "volume": 307594.0}, {"date": "2024-07-26", "close": 40.1792, "volume": 248834.0}, {"date": "2024-07-29", "close": 39.6192, "volume": 187336.0}, {"date": "2024-07-30", "close": 42.0692, "volume": 346172.0}, {"date": "2024-07-31", "close": 41.9292, "volume": 349503.0}, {"date": "2024-08-01", "close": 40.6692, "volume": 396187.0}, {"date": "2024-08-02", "close": 38.9892, "volume": 366859.0}, {"date": "2024-08-05", "close": 37.0993, "volume": 297972.0}, {"date": "2024-08-06", "close": 38.2892, "volume": 264182.0}, {"date": "2024-08-07", "close": 37.5892, "volume": 291142.0}, {"date": "2024-08-08", "close": 32.9693, "volume": 574551.0}, {"date": "2024-08-09", "close": 32.7593, "volume": 260593.0}, {"date": "2024-08-12", "close": 30.7994, "volume": 434547.0}, {"date": "2024-08-13", "close": 32.1994, "volume": 251615.0}, {"date": "2024-08-14", "close": 31.9194, "volume": 629139.0}, {"date": "2024-08-15", "close": 32.8293, "volume": 652032.0}, {"date": "2024-08-16", "close": 34.9993, "volume": 653298.0}, {"date": "2024-08-19", "close": 36.5393, "volume": 217672.0}, {"date": "2024-08-20", "close": 34.9993, "volume": 318670.0}, {"date": "2024-08-21", "close": 36.3993, "volume": 180547.0}, {"date": "2024-08-22", "close": 35.9093, "volume": 207683.0}, {"date": "2024-08-23", "close": 38.8492, "volume": 451267.0}, {"date": "2024-08-26", "close": 39.1992, "volume": 233704.0}, {"date": "2024-08-27", "close": 38.2892, "volume": 180521.0}, {"date": "2024-08-28", "close": 37.1693, "volume": 264954.0}, {"date": "2024-08-29", "close": 36.2593, "volume": 360171.0}, {"date": "2024-08-30", "close": 36.0493, "volume": 276491.0}, {"date": "2024-09-03", "close": 35.1393, "volume": 289990.0}, {"date": "2024-09-04", "close": 35.4893, "volume": 228434.0}, {"date": "2024-09-05", "close": 34.9293, "volume": 314205.0}, {"date": "2024-09-06", "close": 34.0193, "volume": 186590.0}, {"date": "2024-09-09", "close": 33.3193, "volume": 261089.0}, {"date": "2024-09-10", "close": 31.6394, "volume": 528156.0}, {"date": "2024-09-11", "close": 33.5993, "volume": 262617.0}, {"date": "2024-09-12", "close": 33.9493, "volume": 347261.0}, {"date": "2024-09-13", "close": 34.7193, "volume": 418124.0}, {"date": "2024-09-16", "close": 35.5593, "volume": 240681.0}, {"date": "2024-09-17", "close": 35.4893, "volume": 207466.0}, {"date": "2024-09-18", "close": 36.7493, "volume": 297894.0}, {"date": "2024-09-19", "close": 37.0293, "volume": 262379.0}, {"date": "2024-09-20", "close": 35.7693, "volume": 783526.0}, {"date": "2024-09-23", "close": 34.9993, "volume": 357419.0}, {"date": "2024-09-24", "close": 34.1593, "volume": 448435.0}, {"date": "2024-09-25", "close": 32.7593, "volume": 430422.0}, {"date": "2024-09-26", "close": 33.3893, "volume": 284739.0}, {"date": "2024-09-27", "close": 32.8293, "volume": 317815.0}, {"date": "2024-09-30", "close": 33.4593, "volume": 399202.0}, {"date": "2024-10-01", "close": 32.7593, "volume": 261283.0}, {"date": "2024-10-02", "close": 31.8494, "volume": 172150.0}, {"date": "2024-10-03", "close": 32.8293, "volume": 401037.0}, {"date": "2024-10-04", "close": 32.7593, "volume": 200332.0}, {"date": "2024-10-07", "close": 32.0594, "volume": 416254.0}, {"date": "2024-10-08", "close": 31.0794, "volume": 387864.0}, {"date": "2024-10-09", "close": 31.3594, "volume": 259805.0}, {"date": "2024-10-10", "close": 30.4494, "volume": 225488.0}, {"date": "2024-10-11", "close": 30.3794, "volume": 239979.0}, {"date": "2024-10-14", "close": 31.4994, "volume": 278508.0}, {"date": "2024-10-15", "close": 32.1294, "volume": 363130.0}, {"date": "2024-10-16", "close": 32.6893, "volume": 368465.0}, {"date": "2024-10-17", "close": 32.4094, "volume": 408395.0}, {"date": "2024-10-18", "close": 34.8593, "volume": 389826.0}, {"date": "2024-10-21", "close": 33.3893, "volume": 305580.0}, {"date": "2024-10-22", "close": 32.8293, "volume": 284289.0}, {"date": "2024-10-23", "close": 32.1994, "volume": 165380.0}, {"date": "2024-10-24", "close": 32.5493, "volume": 134770.0}, {"date": "2024-10-25", "close": 30.7994, "volume": 219054.0}, {"date": "2024-10-28", "close": 30.3094, "volume": 307039.0}, {"date": "2024-10-29", "close": 29.6794, "volume": 506097.0}, {"date": "2024-10-30", "close": 30.1694, "volume": 282235.0}, {"date": "2024-10-31", "close": 30.2394, "volume": 362791.0}, {"date": "2024-11-01", "close": 28.7694, "volume": 246311.0}, {"date": "2024-11-04", "close": 29.7494, "volume": 251385.0}, {"date": "2024-11-05", "close": 30.8694, "volume": 187807.0}, {"date": "2024-11-06", "close": 31.6394, "volume": 353925.0}, {"date": "2024-11-07", "close": 32.1994, "volume": 255370.0}, {"date": "2024-11-08", "close": 31.9194, "volume": 233521.0}, {"date": "2024-11-11", "close": 31.0794, "volume": 225471.0}, {"date": "2024-11-12", "close": 28.2794, "volume": 656873.0}, {"date": "2024-11-13", "close": 29.4694, "volume": 708319.0}, {"date": "2024-11-14", "close": 27.7894, "volume": 529479.0}, {"date": "2024-11-15", "close": 25.7595, "volume": 610429.0}, {"date": "2024-11-18", "close": 23.5895, "volume": 666854.0}, {"date": "2024-11-19", "close": 23.3095, "volume": 480648.0}, {"date": "2024-11-20", "close": 22.6095, "volume": 424453.0}, {"date": "2024-11-21", "close": 21.3496, "volume": 523689.0}, {"date": "2024-11-22", "close": 23.2395, "volume": 512497.0}, {"date": "2024-11-25", "close": 25.1295, "volume": 841042.0}, {"date": "2024-11-26", "close": 25.3395, "volume": 654726.0}, {"date": "2024-11-27", "close": 26.9495, "volume": 545925.0}, {"date": "2024-11-29", "close": 26.9495, "volume": 253484.0}, {"date": "2024-12-02", "close": 26.5295, "volume": 357481.0}, {"date": "2024-12-03", "close": 25.8995, "volume": 296273.0}, {"date": "2024-12-04", "close": 26.6695, "volume": 251859.0}, {"date": "2024-12-05", "close": 24.9195, "volume": 556719.0}, {"date": "2024-12-06", "close": 24.9195, "volume": 460609.0}, {"date": "2024-12-09", "close": 24.6395, "volume": 1126765.0}, {"date": "2024-12-10", "close": 23.8695, "volume": 517905.0}, {"date": "2024-12-11", "close": 22.0496, "volume": 799625.0}, {"date": "2024-12-12", "close": 23.0995, "volume": 774956.0}, {"date": "2024-12-13", "close": 23.0295, "volume": 460819.0}, {"date": "2024-12-16", "close": 22.2596, "volume": 672619.0}, {"date": "2024-12-17", "close": 21.9096, "volume": 755303.0}, {"date": "2024-12-18", "close": 18.1996, "volume": 1575963.0}, {"date": "2024-12-19", "close": 18.2696, "volume": 1422703.0}, {"date": "2024-12-20", "close": 20.5096, "volume": 6048141.0}, {"date": "2024-12-23", "close": 20.0896, "volume": 1041422.0}, {"date": "2024-12-24", "close": 21.2796, "volume": 319935.0}, {"date": "2024-12-26", "close": 21.2096, "volume": 472123.0}, {"date": "2024-12-27", "close": 20.7896, "volume": 398368.0}, {"date": "2024-12-30", "close": 20.2296, "volume": 343583.0}, {"date": "2024-12-31", "close": 21.2096, "volume": 775576.0}, {"date": "2025-01-02", "close": 20.0196, "volume": 408511.0}, {"date": "2025-01-03", "close": 20.2996, "volume": 298285.0}, {"date": "2025-01-06", "close": 19.6696, "volume": 309189.0}, {"date": "2025-01-07", "close": 19.2496, "volume": 510705.0}, {"date": "2025-01-08", "close": 19.0396, "volume": 277808.0}, {"date": "2025-01-10", "close": 18.2696, "volume": 724012.0}, {"date": "2025-01-13", "close": 17.5696, "volume": 657154.0}, {"date": "2025-01-14", "close": 19.3896, "volume": 460839.0}, {"date": "2025-01-15", "close": 20.8596, "volume": 517553.0}, {"date": "2025-01-16", "close": 20.5096, "volume": 507195.0}, {"date": "2025-01-17", "close": 21.9796, "volume": 417629.0}, {"date": "2025-01-21", "close": 22.1896, "volume": 333706.0}, {"date": "2025-01-22", "close": 21.9796, "volume": 414041.0}, {"date": "2025-01-23", "close": 22.1196, "volume": 349766.0}, {"date": "2025-01-24", "close": 22.1196, "volume": 442291.0}, {"date": "2025-01-27", "close": 23.0995, "volume": 326992.0}, {"date": "2025-01-28", "close": 21.6996, "volume": 373835.0}, {"date": "2025-01-29", "close": 20.0896, "volume": 248339.0}, {"date": "2025-01-30", "close": 21.6996, "volume": 733649.0}, {"date": "2025-01-31", "close": 21.9096, "volume": 325118.0}, {"date": "2025-02-03", "close": 21.2796, "volume": 303276.0}, {"date": "2025-02-04", "close": 22.3996, "volume": 383720.0}, {"date": "2025-02-05", "close": 22.0496, "volume": 194335.0}, {"date": "2025-02-06", "close": 22.2596, "volume": 291811.0}, {"date": "2025-02-07", "close": 22.4696, "volume": 311710.0}, {"date": "2025-02-10", "close": 21.7696, "volume": 273936.0}, {"date": "2025-02-11", "close": 21.4896, "volume": 284369.0}, {"date": "2025-02-12", "close": 20.2296, "volume": 321920.0}, {"date": "2025-02-13", "close": 19.9496, "volume": 422525.0}, {"date": "2025-02-14", "close": 19.5296, "volume": 288639.0}, {"date": "2025-02-18", "close": 20.5096, "volume": 403882.0}, {"date": "2025-02-19", "close": 21.6296, "volume": 510486.0}, {"date": "2025-02-20", "close": 21.7696, "volume": 488202.0}, {"date": "2025-02-21", "close": 20.9996, "volume": 483795.0}, {"date": "2025-02-24", "close": 21.2096, "volume": 342505.0}, {"date": "2025-02-25", "close": 21.4196, "volume": 321967.0}, {"date": "2025-02-26", "close": 21.5596, "volume": 379882.0}, {"date": "2025-02-27", "close": 23.0295, "volume": 439091.0}, {"date": "2025-02-28", "close": 22.9595, "volume": 512309.0}, {"date": "2025-03-03", "close": 21.6996, "volume": 562583.0}, {"date": "2025-03-04", "close": 21.6996, "volume": 288359.0}, {"date": "2025-03-05", "close": 22.3996, "volume": 429685.0}, {"date": "2025-03-06", "close": 21.1396, "volume": 313153.0}, {"date": "2025-03-07", "close": 22.0496, "volume": 496374.0}, {"date": "2025-03-10", "close": 20.0196, "volume": 412343.0}, {"date": "2025-03-11", "close": 18.9696, "volume": 533564.0}, {"date": "2025-03-12", "close": 19.0396, "volume": 334471.0}, {"date": "2025-03-13", "close": 18.5496, "volume": 249968.0}, {"date": "2025-03-14", "close": 19.2496, "volume": 432035.0}, {"date": "2025-03-17", "close": 21.2096, "volume": 394391.0}, {"date": "2025-03-18", "close": 20.7896, "volume": 285063.0}, {"date": "2025-03-19", "close": 20.5796, "volume": 313663.0}, {"date": "2025-03-20", "close": 20.9996, "volume": 359209.0}, {"date": "2025-03-21", "close": 20.4396, "volume": 762226.0}, {"date": "2025-03-24", "close": 20.5796, "volume": 311469.0}, {"date": "2025-03-25", "close": 20.4396, "volume": 335499.0}, {"date": "2025-03-26", "close": 19.8096, "volume": 300515.0}, {"date": "2025-03-27", "close": 21.0696, "volume": 523130.0}, {"date": "2025-03-28", "close": 20.7896, "volume": 443446.0}, {"date": "2025-03-31", "close": 20.6496, "volume": 305832.0}, {"date": "2025-04-01", "close": 20.4396, "volume": 369600.0}, {"date": "2025-04-02", "close": 21.5596, "volume": 360114.0}, {"date": "2025-04-03", "close": 18.5496, "volume": 401550.0}, {"date": "2025-04-04", "close": 18.0596, "volume": 480269.0}, {"date": "2025-04-07", "close": 16.7297, "volume": 655273.0}, {"date": "2025-04-08", "close": 15.2597, "volume": 403388.0}, {"date": "2025-04-09", "close": 16.5897, "volume": 537721.0}, {"date": "2025-04-10", "close": 14.9797, "volume": 463272.0}, {"date": "2025-04-11", "close": 15.1897, "volume": 348632.0}, {"date": "2025-04-14", "close": 15.6097, "volume": 269650.0}, {"date": "2025-04-15", "close": 15.7497, "volume": 1215855.0}, {"date": "2025-04-16", "close": 15.6797, "volume": 237295.0}, {"date": "2025-04-17", "close": 16.0297, "volume": 269060.0}, {"date": "2025-04-21", "close": 15.3997, "volume": 223837.0}, {"date": "2025-04-22", "close": 15.6097, "volume": 345281.0}, {"date": "2025-04-23", "close": 15.6797, "volume": 258809.0}, {"date": "2025-04-24", "close": 15.6797, "volume": 306830.0}, {"date": "2025-04-25", "close": 15.5397, "volume": 247921.0}, {"date": "2025-04-28", "close": 15.6797, "volume": 195739.0}, {"date": "2025-04-29", "close": 14.4197, "volume": 347481.0}, {"date": "2025-04-30", "close": 14.3497, "volume": 415477.0}, {"date": "2025-05-01", "close": 15.2597, "volume": 317900.0}, {"date": "2025-05-02", "close": 15.8197, "volume": 256690.0}, {"date": "2025-05-05", "close": 15.6097, "volume": 570596.0}, {"date": "2025-05-06", "close": 15.6097, "volume": 362460.0}, {"date": "2025-05-07", "close": 15.9597, "volume": 323613.0}, {"date": "2025-05-08", "close": 15.8897, "volume": 326002.0}, {"date": "2025-05-09", "close": 15.8897, "volume": 184417.0}, {"date": "2025-05-12", "close": 16.5897, "volume": 494521.0}, {"date": "2025-05-13", "close": 15.6097, "volume": 277176.0}, {"date": "2025-05-14", "close": 14.6297, "volume": 424368.0}, {"date": "2025-05-15", "close": 14.9097, "volume": 314697.0}, {"date": "2025-05-16", "close": 14.5597, "volume": 320620.0}, {"date": "2025-05-19", "close": 14.4897, "volume": 291595.0}, {"date": "2025-05-20", "close": 13.9297, "volume": 347301.0}, {"date": "2025-05-21", "close": 13.2997, "volume": 432760.0}, {"date": "2025-05-22", "close": 13.4397, "volume": 475774.0}, {"date": "2025-05-23", "close": 13.1597, "volume": 350288.0}, {"date": "2025-05-27", "close": 13.8597, "volume": 283601.0}, {"date": "2025-05-28", "close": 13.5097, "volume": 274926.0}, {"date": "2025-05-29", "close": 13.8597, "volume": 202875.0}, {"date": "2025-05-30", "close": 13.0197, "volume": 936473.0}, {"date": "2025-06-02", "close": 13.0897, "volume": 258814.0}, {"date": "2025-06-03", "close": 13.7897, "volume": 588887.0}, {"date": "2025-06-04", "close": 14.9097, "volume": 1003155.0}, {"date": "2025-06-05", "close": 14.9097, "volume": 221087.0}, {"date": "2025-06-06", "close": 16.4497, "volume": 646572.0}, {"date": "2025-06-09", "close": 16.0297, "volume": 392566.0}, {"date": "2025-06-10", "close": 17.0797, "volume": 234422.0}, {"date": "2025-06-11", "close": 17.3597, "volume": 526892.0}, {"date": "2025-06-12", "close": 18.7596, "volume": 8665133.0}, {"date": "2025-06-13", "close": 19.1796, "volume": 3648396.0}, {"date": "2025-06-16", "close": 19.2496, "volume": 7130677.0}, {"date": "2025-06-17", "close": 19.3196, "volume": 2130931.0}, {"date": "2025-06-18", "close": 19.7396, "volume": 1968034.0}, {"date": "2025-06-20", "close": 19.8096, "volume": 2279800.0}, {"date": "2025-06-23", "close": 19.5996, "volume": 1263773.0}, {"date": "2025-06-24", "close": 19.0396, "volume": 1110080.0}, {"date": "2025-06-25", "close": 18.8296, "volume": 1097829.0}, {"date": "2025-06-26", "close": 18.7596, "volume": 1424159.0}, {"date": "2025-06-27", "close": 18.8996, "volume": 4850018.0}, {"date": "2025-06-30", "close": 19.1796, "volume": 1248145.0}, {"date": "2025-07-01", "close": 19.1796, "volume": 1451763.0}, {"date": "2025-07-02", "close": 18.8296, "volume": 2718752.0}, {"date": "2025-07-03", "close": 19.0396, "volume": 601829.0}, {"date": "2025-07-07", "close": 18.8996, "volume": 1301824.0}, {"date": "2025-07-08", "close": 18.9696, "volume": 1265513.0}, {"date": "2025-07-09", "close": 19.3196, "volume": 931664.0}, {"date": "2025-07-10", "close": 19.8796, "volume": 1152612.0}, {"date": "2025-07-11", "close": 19.9496, "volume": 1100917.0}, {"date": "2025-07-14", "close": 19.9496, "volume": 824251.0}, {"date": "2025-07-15", "close": 19.4596, "volume": 946229.0}, {"date": "2025-07-16", "close": 19.1096, "volume": 908808.0}, {"date": "2025-07-17", "close": 18.1296, "volume": 1079619.0}, {"date": "2025-07-18", "close": 17.8496, "volume": 853276.0}, {"date": "2025-07-21", "close": 17.6396, "volume": 338398.0}, {"date": "2025-07-22", "close": 17.9896, "volume": 753854.0}, {"date": "2025-07-23", "close": 18.1996, "volume": 512366.0}, {"date": "2025-07-24", "close": 17.4996, "volume": 491656.0}, {"date": "2025-07-25", "close": 17.6396, "volume": 307059.0}, {"date": "2025-07-28", "close": 16.9397, "volume": 511132.0}, {"date": "2025-07-29", "close": 17.1497, "volume": 594910.0}, {"date": "2025-07-30", "close": 16.9397, "volume": 1039750.0}, {"date": "2025-07-31", "close": 17.1497, "volume": 817369.0}, {"date": "2025-08-01", "close": 16.8697, "volume": 807310.0}, {"date": "2025-08-04", "close": 16.8697, "volume": 493792.0}, {"date": "2025-08-05", "close": 17.6396, "volume": 1010985.0}, {"date": "2025-08-06", "close": 18.8296, "volume": 1101116.0}, {"date": "2025-08-07", "close": 18.3396, "volume": 934457.0}, {"date": "2025-08-08", "close": 17.4996, "volume": 1027228.0}, {"date": "2025-08-11", "close": 17.0797, "volume": 702678.0}, {"date": "2025-08-12", "close": 17.4297, "volume": 685857.0}, {"date": "2025-08-13", "close": 18.3396, "volume": 910208.0}, {"date": "2025-08-14", "close": 18.4796, "volume": 689842.0}, {"date": "2025-08-15", "close": 18.8296, "volume": 1227905.0}, {"date": "2025-08-18", "close": 18.6196, "volume": 737334.0}, {"date": "2025-08-19", "close": 18.8296, "volume": 795323.0}, {"date": "2025-08-20", "close": 18.1996, "volume": 640701.0}, {"date": "2025-08-21", "close": 18.2696, "volume": 772975.0}, {"date": "2025-08-22", "close": 18.8296, "volume": 878461.0}, {"date": "2025-08-25", "close": 18.6896, "volume": 843354.0}, {"date": "2025-08-26", "close": 18.6896, "volume": 2769115.0}, {"date": "2025-08-27", "close": 20.0196, "volume": 1295341.0}, {"date": "2025-08-28", "close": 19.7396, "volume": 1002117.0}, {"date": "2025-08-29", "close": 19.6696, "volume": 548381.0}, {"date": "2025-09-02", "close": 19.6696, "volume": 968370.0}, {"date": "2025-09-03", "close": 19.6696, "volume": 785398.0}, {"date": "2025-09-04", "close": 20.0196, "volume": 848343.0}, {"date": "2025-09-05", "close": 21.4896, "volume": 1874160.0}, {"date": "2025-09-08", "close": 21.2796, "volume": 870281.0}, {"date": "2025-09-09", "close": 20.5796, "volume": 554000.0}, {"date": "2025-09-10", "close": 20.2996, "volume": 703345.0}, {"date": "2025-09-11", "close": 20.6496, "volume": 971286.0}, {"date": "2025-09-12", "close": 20.5796, "volume": 588140.0}, {"date": "2025-09-15", "close": 20.1596, "volume": 721708.0}, {"date": "2025-09-16", "close": 20.0896, "volume": 362443.0}, {"date": "2025-09-17", "close": 19.4596, "volume": 599075.0}, {"date": "2025-09-18", "close": 20.0196, "volume": 514363.0}, {"date": "2025-09-19", "close": 19.4596, "volume": 2622101.0}, {"date": "2025-09-22", "close": 19.3896, "volume": 640846.0}, {"date": "2025-09-23", "close": 19.1096, "volume": 355568.0}, {"date": "2025-09-24", "close": 18.6896, "volume": 580554.0}, {"date": "2025-09-25", "close": 18.2696, "volume": 584976.0}, {"date": "2025-09-26", "close": 18.1296, "volume": 437804.0}, {"date": "2025-09-29", "close": 19.1096, "volume": 650141.0}, {"date": "2025-09-30", "close": 19.3196, "volume": 531496.0}, {"date": "2025-10-01", "close": 19.1096, "volume": 598324.0}, {"date": "2025-10-02", "close": 19.1096, "volume": 337020.0}, {"date": "2025-10-03", "close": 19.0396, "volume": 254289.0}, {"date": "2025-10-06", "close": 18.9696, "volume": 436227.0}, {"date": "2025-10-07", "close": 18.8996, "volume": 362205.0}, {"date": "2025-10-08", "close": 19.4596, "volume": 457671.0}, {"date": "2025-10-09", "close": 18.4096, "volume": 514004.0}, {"date": "2025-10-10", "close": 17.5696, "volume": 734795.0}, {"date": "2025-10-13", "close": 17.7096, "volume": 604205.0}, {"date": "2025-10-14", "close": 18.2696, "volume": 751559.0}, {"date": "2025-10-15", "close": 19.1796, "volume": 1008874.0}, {"date": "2025-10-16", "close": 18.3396, "volume": 478503.0}, {"date": "2025-10-17", "close": 18.1296, "volume": 652333.0}, {"date": "2025-10-20", "close": 17.8496, "volume": 395231.0}, {"date": "2025-10-21", "close": 18.0596, "volume": 410829.0}, {"date": "2025-10-22", "close": 17.9196, "volume": 343073.0}, {"date": "2025-10-23", "close": 17.9896, "volume": 277309.0}, {"date": "2025-10-24", "close": 17.7096, "volume": 320488.0}, {"date": "2025-10-27", "close": 17.5696, "volume": 372751.0}, {"date": "2025-10-28", "close": 17.3597, "volume": 785910.0}, {"date": "2025-10-29", "close": 16.4497, "volume": 856650.0}, {"date": "2025-10-30", "close": 17.0097, "volume": 1156261.0}, {"date": "2025-10-31", "close": 17.0797, "volume": 1005569.0}, {"date": "2025-11-03", "close": 16.8697, "volume": 898228.0}, {"date": "2025-11-04", "close": 15.7497, "volume": 1026563.0}, {"date": "2025-11-05", "close": 16.8697, "volume": 1553673.0}, {"date": "2025-11-06", "close": 15.5397, "volume": 622271.0}, {"date": "2025-11-07", "close": 15.7497, "volume": 626475.0}, {"date": "2025-11-10", "close": 15.3997, "volume": 467712.0}, {"date": "2025-11-11", "close": 15.1197, "volume": 699167.0}, {"date": "2025-11-12", "close": 15.0497, "volume": 1527815.0}, {"date": "2025-11-13", "close": 14.3497, "volume": 1255916.0}, {"date": "2025-11-14", "close": 14.5597, "volume": 1231063.0}, {"date": "2025-11-17", "close": 13.1597, "volume": 1742302.0}, {"date": "2025-11-18", "close": 12.5997, "volume": 1131803.0}, {"date": "2025-11-19", "close": 11.9698, "volume": 1803266.0}, {"date": "2025-11-20", "close": 11.6898, "volume": 1340703.0}, {"date": "2025-11-21", "close": 12.1798, "volume": 1290779.0}, {"date": "2025-11-24", "close": 12.4598, "volume": 1413378.0}, {"date": "2025-11-25", "close": 13.1597, "volume": 974589.0}, {"date": "2025-11-26", "close": 13.7197, "volume": 608354.0}, {"date": "2025-11-28", "close": 13.8597, "volume": 469405.0}, {"date": "2025-12-01", "close": 13.8597, "volume": 867436.0}, {"date": "2025-12-02", "close": 14.21, "volume": 1223481.0}, {"date": "2025-12-03", "close": 13.94, "volume": 1290042.0}, {"date": "2025-12-04", "close": 13.56, "volume": 1312008.0}, {"date": "2025-12-05", "close": 13.48, "volume": 1814211.0}, {"date": "2025-12-08", "close": 13.18, "volume": 1084956.0}, {"date": "2025-12-09", "close": 13.38, "volume": 1147946.0}, {"date": "2025-12-10", "close": 13.45, "volume": 1180190.0}, {"date": "2025-12-11", "close": 13.41, "volume": 797912.0}, {"date": "2025-12-12", "close": 12.16, "volume": 1504669.0}, {"date": "2025-12-15", "close": 12.06, "volume": 1107946.0}, {"date": "2025-12-16", "close": 11.54, "volume": 1465323.0}, {"date": "2025-12-17", "close": 11.01, "volume": 2042994.0}, {"date": "2025-12-18", "close": 10.29, "volume": 2544074.0}, {"date": "2025-12-19", "close": 10.32, "volume": 2131838.0}, {"date": "2025-12-22", "close": 10.26, "volume": 1938336.0}, {"date": "2025-12-23", "close": 10.26, "volume": 2305550.0}, {"date": "2025-12-24", "close": 10.27, "volume": 625092.0}, {"date": "2025-12-26", "close": 10.39, "volume": 796343.0}, {"date": "2025-12-29", "close": 10.36, "volume": 1174731.0}, {"date": "2025-12-30", "close": 10.89, "volume": 886274.0}, {"date": "2025-12-31", "close": 10.83, "volume": 1072310.0}, {"date": "2026-01-02", "close": 11.24, "volume": 1401750.0}, {"date": "2026-01-05", "close": 10.98, "volume": 1405426.0}, {"date": "2026-01-06", "close": 10.71, "volume": 1417256.0}, {"date": "2026-01-07", "close": 10.2, "volume": 1096178.0}, {"date": "2026-01-08", "close": 10.08, "volume": 921307.0}, {"date": "2026-01-09", "close": 9.72, "volume": 2565496.0}, {"date": "2026-01-12", "close": 10.05, "volume": 1621098.0}, {"date": "2026-01-13", "close": 9.61, "volume": 1124880.0}, {"date": "2026-01-14", "close": 9.49, "volume": 1324692.0}, {"date": "2026-01-15", "close": 9.81, "volume": 889515.0}, {"date": "2026-01-16", "close": 9.96, "volume": 885458.0}, {"date": "2026-01-20", "close": 9.25, "volume": 1420074.0}, {"date": "2026-01-21", "close": 9.4, "volume": 1439632.0}, {"date": "2026-01-22", "close": 9.5, "volume": 809189.0}, {"date": "2026-01-23", "close": 9.4, "volume": 980154.0}, {"date": "2026-01-26", "close": 9.03, "volume": 701815.0}, {"date": "2026-01-27", "close": 8.98, "volume": 1360830.0}, {"date": "2026-01-28", "close": 8.69, "volume": 913296.0}, {"date": "2026-01-29", "close": 8.88, "volume": 1265377.0}, {"date": "2026-01-30", "close": 8.62, "volume": 985887.0}, {"date": "2026-02-02", "close": 8.67, "volume": 969109.0}, {"date": "2026-02-03", "close": 8.22, "volume": 1158041.0}, {"date": "2026-02-04", "close": 8.17, "volume": 1676308.0}, {"date": "2026-02-05", "close": 7.85, "volume": 1415515.0}, {"date": "2026-02-06", "close": 8.15, "volume": 1628360.0}, {"date": "2026-02-09", "close": 7.72, "volume": 1602670.0}, {"date": "2026-02-10", "close": 7.39, "volume": 1771711.0}, {"date": "2026-02-11", "close": 6.35, "volume": 3614246.0}, {"date": "2026-02-12", "close": 6.1, "volume": 4654226.0}, {"date": "2026-02-13", "close": 6.58, "volume": 1936333.0}, {"date": "2026-02-17", "close": 6.32, "volume": 1317788.0}, {"date": "2026-02-18", "close": 6.34, "volume": 1664049.0}, {"date": "2026-02-19", "close": 6.5, "volume": 913409.0}, {"date": "2026-02-20", "close": 6.37, "volume": 1364096.0}, {"date": "2026-02-23", "close": 6.05, "volume": 1366265.0}, {"date": "2026-02-24", "close": 6.28, "volume": 1354961.0}, {"date": "2026-02-25", "close": 6.36, "volume": 1446312.0}, {"date": "2026-02-26", "close": 7.69, "volume": 2782950.0}, {"date": "2026-02-27", "close": 7.24, "volume": 2105196.0}, {"date": "2026-03-02", "close": 7.45, "volume": 1895070.0}, {"date": "2026-03-03", "close": 7.47, "volume": 1780514.0}, {"date": "2026-03-04", "close": 7.62, "volume": 1034006.0}, {"date": "2026-03-05", "close": 7.48, "volume": 1153154.0}, {"date": "2026-03-06", "close": 6.99, "volume": 1086129.0}, {"date": "2026-03-09", "close": 6.85, "volume": 1287690.0}, {"date": "2026-03-10", "close": 6.56, "volume": 1149224.0}, {"date": "2026-03-11", "close": 6.19, "volume": 1059182.0}, {"date": "2026-03-12", "close": 6.3, "volume": 1176151.0}, {"date": "2026-03-13", "close": 6.5, "volume": 1118806.0}, {"date": "2026-03-16", "close": 6.32, "volume": 676250.0}, {"date": "2026-03-17", "close": 6.15, "volume": 980574.0}, {"date": "2026-03-18", "close": 6.06, "volume": 1298245.0}, {"date": "2026-03-19", "close": 6.06, "volume": 772077.0}, {"date": "2026-03-20", "close": 5.65, "volume": 1611704.0}, {"date": "2026-03-23", "close": 5.89, "volume": 1659421.0}, {"date": "2026-03-24", "close": 5.72, "volume": 922787.0}, {"date": "2026-03-25", "close": 5.63, "volume": 1082595.0}, {"date": "2026-03-26", "close": 6.13, "volume": 1546972.0}, {"date": "2026-03-27", "close": 5.6, "volume": 1094551.0}, {"date": "2026-03-30", "close": 5.97, "volume": 1209824.0}, {"date": "2026-03-31", "close": 5.91, "volume": 1475085.0}, {"date": "2026-04-01", "close": 5.51, "volume": 915724.0}, {"date": "2026-04-02", "close": 5.65, "volume": 899835.0}, {"date": "2026-04-06", "close": 5.98, "volume": 652274.0}, {"date": "2026-04-07", "close": 6.24, "volume": 850867.0}, {"date": "2026-04-08", "close": 6.01, "volume": 935745.0}, {"date": "2026-04-09", "close": 5.88, "volume": 987195.0}, {"date": "2026-04-10", "close": 5.98, "volume": 668349.0}, {"date": "2026-04-13", "close": 6.11, "volume": 983065.0}, {"date": "2026-04-14", "close": 6.16, "volume": 758499.0}, {"date": "2026-04-15", "close": 6.69, "volume": 1148886.0}, {"date": "2026-04-16", "close": 7.07, "volume": 1900525.0}, {"date": "2026-04-17", "close": 7.54, "volume": 2219229.0}, {"date": "2026-04-20", "close": 8.51, "volume": 2226398.0}, {"date": "2026-04-21", "close": 8.33, "volume": 1723975.0}, {"date": "2026-04-22", "close": 8.19, "volume": 1012259.0}, {"date": "2026-04-23", "close": 8.29, "volume": 1098757.0}, {"date": "2026-04-24", "close": 8.48, "volume": 894372.0}, {"date": "2026-04-27", "close": 9.06, "volume": 1289415.0}, {"date": "2026-04-28", "close": 9.79, "volume": 2040046.0}, {"date": "2026-04-29", "close": 9.03, "volume": 1056519.0}, {"date": "2026-04-30", "close": 9.21, "volume": 1091654.0}, {"date": "2026-05-01", "close": 9.31, "volume": 833388.0}, {"date": "2026-05-04", "close": 9.03, "volume": 865921.0}, {"date": "2026-05-05", "close": 9.77, "volume": 1002000.0}, {"date": "2026-05-06", "close": 10.63, "volume": 1871566.0}, {"date": "2026-05-07", "close": 11.77, "volume": 2355141.0}, {"date": "2026-05-08", "close": 10.95, "volume": 1422210.0}, {"date": "2026-05-11", "close": 11.33, "volume": 1526608.0}, {"date": "2026-05-12", "close": 11.94, "volume": 1629167.0}, {"date": "2026-05-13", "close": 11.6, "volume": 1194157.0}, {"date": "2026-05-14", "close": 11.77, "volume": 926795.0}, {"date": "2026-05-15", "close": 11.26, "volume": 619683.0}, {"date": "2026-05-18", "close": 10.8, "volume": 1473852.0}, {"date": "2026-05-19", "close": 10.68, "volume": 1996487.0}, {"date": "2026-05-20", "close": 10.95, "volume": 874317.0}, {"date": "2026-05-21", "close": 11.28, "volume": 1110463.0}, {"date": "2026-05-22", "close": 11.23, "volume": 706990.0}, {"date": "2026-05-26", "close": 11.66, "volume": 1105053.0}, {"date": "2026-05-27", "close": 12.42, "volume": 1507953.0}, {"date": "2026-05-28", "close": 12.06, "volume": 1001947.0}, {"date": "2026-05-29", "close": 11.98, "volume": 2650366.0}, {"date": "2026-06-01", "close": 12.24, "volume": 931059.0}, {"date": "2026-06-02", "close": 13.48, "volume": 1765529.0}, {"date": "2026-06-03", "close": 13.27, "volume": 1583295.0}, {"date": "2026-06-04", "close": 13.95, "volume": 1198449.0}, {"date": "2026-06-05", "close": 13.74, "volume": 1215383.0}, {"date": "2026-06-08", "close": 14.6, "volume": 1450994.0}, {"date": "2026-06-09", "close": 15.5, "volume": 1755853.0}, {"date": "2026-06-10", "close": 15.06, "volume": 1507334.0}, {"date": "2026-06-11", "close": 15.23, "volume": 910426.0}, {"date": "2026-06-12", "close": 15.29, "volume": 504545.0}, {"date": "2026-06-15", "close": 15.15, "volume": 969038.0}, {"date": "2026-06-16", "close": 14.64, "volume": 775229.0}, {"date": "2026-06-17", "close": 13.41, "volume": 801087.0}, {"date": "2026-06-18", "close": 14.62, "volume": 1497308.0}, {"date": "2026-06-22", "close": 14.54, "volume": 811678.0}, {"date": "2026-06-23", "close": 14.4, "volume": 986017.0}, {"date": "2026-06-24", "close": 14.38, "volume": 768372.0}, {"date": "2026-06-25", "close": 14.3, "volume": 645957.0}, {"date": "2026-06-26", "close": 15.37, "volume": 1903634.0}, {"date": "2026-06-29", "close": 15.42, "volume": 1006812.0}, {"date": "2026-06-30", "close": 15.19, "volume": 851103.0}, {"date": "2026-07-01", "close": 16.08, "volume": 1010347.0}, {"date": "2026-07-02", "close": 16.91, "volume": 1468132.0}, {"date": "2026-07-06", "close": 16.27, "volume": 870853.0}, {"date": "2026-07-07", "close": 16.04, "volume": 686941.0}, {"date": "2026-07-08", "close": 15.33, "volume": 592898.0}, {"date": "2026-07-09", "close": 15.41, "volume": 372246.0}, {"date": "2026-07-10", "close": 15.18, "volume": 369063.0}, {"date": "2026-07-13", "close": 15.41, "volume": 680887.0}, {"date": "2026-07-14", "close": 15.54, "volume": 556210.0}, {"date": "2026-07-15", "close": 15.53, "volume": 878514.0}, {"date": "2026-07-16", "close": 16.09, "volume": 601806.0}, {"date": "2026-07-17", "close": 15.72, "volume": 635846.0}, {"date": "2026-07-20", "close": 14.75, "volume": 489649.0}, {"date": "2026-07-21", "close": 14.57, "volume": 533879.0}, {"date": "2026-07-22", "close": 14.44, "volume": 603776.0}, {"date": "2026-07-23", "close": 14.87, "volume": 585111.0}, {"date": "2026-07-24", "close": 15.38, "volume": 1040847.0}, {"date": "2026-07-27", "close": 14.63, "volume": 637580.0}, {"date": "2026-07-28", "close": 14.11, "volume": 728356.0}, {"date": "2026-07-29", "close": 13.98, "volume": 857831.0}, {"date": "2026-07-30", "close": 14.12, "volume": 725259.0}, {"date": "2026-07-31", "close": 13.77, "volume": 508384.0}, {"date": "2026-08-03", "close": 14.49, "volume": 787584.0}, {"date": "2026-08-04", "close": 13.98, "volume": 1323214.0}, {"date": "2026-08-05", "close": 14.97, "volume": 1420897.0}, {"date": "2026-08-06", "close": 13.44, "volume": 1344286.0}, {"date": "2026-08-07", "close": 14.36, "volume": 1289957.0}, {"date": "2026-08-10", "close": 13.64, "volume": 475809.0}], "refreshing": true}