{"ticker": "INCY", "overview": {"cik": "879169", "ticker": "INCY", "name": "INCYTE CORP", "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "sic": "8731", "announcements": [{"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001205703-26-000032", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001950047-26-010228", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0002039219-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-412653", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001409601-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001177917-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0002085970-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001205703-26-000030", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001950047-26-009470", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "Material event", "accession": "0000879169-26-000058", "price_sensitive": true}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0002083591-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001205703-26-000028", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001950047-26-008386", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001205703-26-000027", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001950047-26-008001", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001205703-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0002079962-26-000015", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001950047-26-007678", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001950047-26-007673", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001205703-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002079962-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007554", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001950047-26-007474", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001950047-26-007453", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0000879169-26-000056", "price_sensitive": true}]}, "description": "INCYTE CORP trades as INCY on the NASDAQ and is registered in the United States, classified under Services-Commercial Physical & Biological Research (SIC 8731). Privy Trades holds 17 insider filings for the company, from July 2026 to October 2026. Across those, 2 insiders disclosed 6 sales totalling $6.43M. The most recent filing on record is dated 15 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 6, "sell_sum": 6431606.63, "net": -6431606.63, "insiders": 2, "first_date": "2026-07-31", "last_date": "2026-10-15"}, "metrics": {"ticker": "INCY", "has_prices": true, "as_of": "2026-08-07", "last": 120.56, "prev_close": 118.38, "change": 2.180000000000007, "change_pct": 0.018415272850143664, "session_volume": 1540373.0, "vwap_5": 119.52831192395168, "vwap_20": 120.62837951294331, "vwap_60": 110.002554038336, "vwap_250": 99.30595332798542, "high_52w": 129.93, "low_52w": 90.3, "avg_volume_20": 1976016.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001205703-26-000032", "src": "INSIDERS", "ticker": "INCY", "cik": "879169", "company": "INCYTE CORP", "company_raw": "INCYTE CORP", "who": "Pablo J. Cagnoni", "who_key": "CAGNONI PABLO J", "role": "President, Global Head of R&D", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 297779.82, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "President trims $298K of INCY", "source_url": "https://www.sec.gov/Archives/edgar/data/1205703/000120570326000032/0001205703-26-000032-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26806}, {"id": "0002083591-26-000007", "src": "INSIDERS", "ticker": "INCY", "cik": "879169", "company": "INCYTE CORP", "company_raw": "INCYTE CORP", "who": "Ramitpal K. Basi", "who_key": "Basi Ramitpal K", "role": "EVP, Human Resources", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 65378.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Insider files routine paperwork on INCY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2083591/000208359126000007/0002083591-26-000007-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100246}, {"id": "0001205703-26-000028", "src": "INSIDERS", "ticker": "INCY", "cik": "879169", "company": "INCYTE CORP", "company_raw": "INCYTE CORP", "who": "Pablo J. Cagnoni", "who_key": "CAGNONI PABLO J", "role": "President, Global Head of R&D", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1356173.56, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Big sell in INCY \u2014 The president offloads $1.4M", "source_url": "https://www.sec.gov/Archives/edgar/data/1205703/000120570326000028/0001205703-26-000028-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108886}, {"id": "0001205703-26-000027", "src": "INSIDERS", "ticker": "INCY", "cik": "879169", "company": "INCYTE CORP", "company_raw": "INCYTE CORP", "who": "Pablo J. Cagnoni", "who_key": "CAGNONI PABLO J", "role": "President, Global Head of R&D", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1296792.12, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "The president takes $1.3M off the table in INCY", "source_url": "https://www.sec.gov/Archives/edgar/data/1205703/000120570326000027/0001205703-26-000027-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118966}, {"id": "0002079962-26-000015", "src": "INSIDERS", "ticker": "INCY", "cik": "879169", "company": "INCYTE CORP", "company_raw": "INCYTE CORP", "who": "Patrick A. Mayes", "who_key": "Mayes Patrick A", "role": "EVP & Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 273645.93, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "An exit at the top? Exec sells $274K of INCY", "source_url": "https://www.sec.gov/Archives/edgar/data/2079962/000207996226000015/0002079962-26-000015-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129046}, {"id": "0001205703-26-000025", "src": "INSIDERS", "ticker": "INCY", "cik": "879169", "company": "INCYTE CORP", "company_raw": "INCYTE CORP", "who": "Pablo J. Cagnoni", "who_key": "CAGNONI PABLO J", "role": "President, Global Head of R&D", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1305421.5999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "President trims $1.3M of INCY", "source_url": "https://www.sec.gov/Archives/edgar/data/1205703/000120570326000025/0001205703-26-000025-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129046}, {"id": "0001205703-26-000023", "src": "INSIDERS", "ticker": "INCY", "cik": "879169", "company": "INCYTE CORP", "company_raw": "INCYTE CORP", "who": "Pablo J. Cagnoni", "who_key": "CAGNONI PABLO J", "role": "President, Global Head of R&D", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1901793.6, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "The president takes $1.9M off the table in INCY", "source_url": "https://www.sec.gov/Archives/edgar/data/1205703/000120570326000023/0001205703-26-000023-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136246}, {"id": "0001780915-26-000010", "src": "INSIDERS", "ticker": "INCY", "cik": "879169", "company": "INCYTE CORP", "company_raw": "INCYTE CORP", "who": "Michael James Morrissey", "who_key": "Morrissey Michael James", "role": "EVP, Head of Tech. Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Insider files routine paperwork on INCY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/879169/000178091526000010/0001780915-26-000010-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147766}, {"id": "0002039219-26-000008", "src": "INSIDERS", "ticker": "INCY", "cik": "879169", "company": "INCYTE CORP", "company_raw": "INCYTE CORP", "who": "Lee Heeson", "who_key": "Heeson Lee", "role": "EVP, Head of Incyte Intl", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "Insider files routine paperwork on INCY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/879169/000203921926000008/0002039219-26-000008-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147766}, {"id": "13DG-0001193125-26-223367", "src": "13DG", "ticker": "INCY", "cik": "879169", "company": "INCYTE CORP", "company_raw": "INCYTE CORP", "who": "& Cox Dodge", "who_key": "DODGE & COX", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "DODGE & COX moves to a 6.2% passive stake in INCY", "source_url": "https://www.sec.gov/Archives/edgar/data/200217/0001193125-26-223367-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248566}, {"id": "13DG-0001104659-26-058726", "src": "13DG", "ticker": "INCY", "cik": "879169", "company": "INCYTE CORP", "company_raw": "INCYTE CORP", "who": "Baker BROS. Advisors LP", "who_key": "BAKER BROS. ADVISORS LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "BAKER BROS. ADVISORS LP moves to a 15.4% activist stake in INCY", "source_url": "https://www.sec.gov/Archives/edgar/data/1263508/0001104659-26-058726-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252886}, {"id": "13DG-0002100119-26-000614", "src": "13DG", "ticker": "INCY", "cik": "879169", "company": "INCYTE CORP", "company_raw": "INCYTE CORP", "who": "Incyte Corp", "who_key": "INCYTE CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "INCYTE CORP takes a 6.32% passive stake in INCY", "source_url": "https://www.sec.gov/Archives/edgar/data/879169/0002100119-26-000614-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268726}, {"id": "13DG-0000102909-26-001574", "src": "13DG", "ticker": "INCY", "cik": "879169", "company": "INCYTE CORP", "company_raw": "INCYTE CORP", "who": "Incyte Corp", "who_key": "INCYTE CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "INCYTE CORP adjusts its stake in INCY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/879169/0000102909-26-001574-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}, {"id": "HOUSE-2025-20030433-T15", "src": "CONGRESS", "ticker": "INCY", "cik": "", "company": "INCYTE CORP", "company_raw": "ew\nS O: JP Morgan Brokerage Account\nIncyte Corporation - Common Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Rob Bresnahan sells INCY ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030433.pdf", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772726}, {"id": "HOUSE-2023-20022653-T117", "src": "CONGRESS", "ticker": "INCY", "cik": "", "company": "INCYTE CORP", "company_raw": "Daniel Goldman Grandchildren 1986 Trust > TACS R3K\nIncyte Corporation", "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": "Capitol Hill trade: Hon. Daniel Goldman dumps INCY ($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": "SENATE-2969d35949014bd8a92d74fbf37573e6-3", "src": "CONGRESS", "ticker": "INCY", "cik": "", "company": "INCYTE CORP", "company_raw": "Incyte Corporation", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Shelley M Capito trims INCY ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2969d359-4901-4bd8-a92d-74fbf37573e6/", "trade_date": "2018-11-12", "timestamp": "2018-11-12", "mins": 4194166}, {"id": "SENATE-2697b867b20d47be98d3a8d19339b36d-25", "src": "CONGRESS", "ticker": "INCY", "cik": "", "company": "INCYTE CORP", "company_raw": "Incyte Corporation", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Shelley M Capito buys INCY ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2697b867-b20d-47be-98d3-a8d19339b36d/", "trade_date": "2017-09-08", "timestamp": "2017-09-08", "mins": 4813366}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-223367", "src": "13DG", "ticker": "INCY", "cik": "879169", "company": "INCYTE CORP", "company_raw": "INCYTE CORP", "who": "& Cox Dodge", "who_key": "DODGE & COX", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "DODGE & COX moves to a 6.2% passive stake in INCY", "source_url": "https://www.sec.gov/Archives/edgar/data/200217/0001193125-26-223367-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248566}, {"id": "13DG-0001104659-26-058726", "src": "13DG", "ticker": "INCY", "cik": "879169", "company": "INCYTE CORP", "company_raw": "INCYTE CORP", "who": "Baker BROS. Advisors LP", "who_key": "BAKER BROS. ADVISORS LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "BAKER BROS. ADVISORS LP moves to a 15.4% activist stake in INCY", "source_url": "https://www.sec.gov/Archives/edgar/data/1263508/0001104659-26-058726-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252886}, {"id": "13DG-0002100119-26-000614", "src": "13DG", "ticker": "INCY", "cik": "879169", "company": "INCYTE CORP", "company_raw": "INCYTE CORP", "who": "Incyte Corp", "who_key": "INCYTE CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "INCYTE CORP takes a 6.32% passive stake in INCY", "source_url": "https://www.sec.gov/Archives/edgar/data/879169/0002100119-26-000614-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268726}, {"id": "13DG-0000102909-26-001574", "src": "13DG", "ticker": "INCY", "cik": "879169", "company": "INCYTE CORP", "company_raw": "INCYTE CORP", "who": "Incyte Corp", "who_key": "INCYTE CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Commercial Physical & Biological Research", "country": "United States", "headline": "INCYTE CORP adjusts its stake in INCY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/879169/0000102909-26-001574-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Incyte Corporation - Common Stock", "new_value": "INCYTE CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000879169", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000879169", "applied": 1, "detected_at": "2026-10-25T10:19:59.015542"}]}, "key_people": [{"who": "Pablo J. Cagnoni", "who_key": "CAGNONI PABLO J", "role": "President, Global Head of R&D", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 6157960.7, "net": -6157960.7, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 297779.82, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1205703/000120570326000032/0001205703-26-000032-index.htm"}, {"action": "SELL", "amount": 1356173.56, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1205703/000120570326000028/0001205703-26-000028-index.htm"}, {"action": "SELL", "amount": 1296792.12, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1205703/000120570326000027/0001205703-26-000027-index.htm"}, {"action": "SELL", "amount": 1305421.5999999999, "date": "2026-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1205703/000120570326000025/0001205703-26-000025-index.htm"}, {"action": "SELL", "amount": 1901793.6, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1205703/000120570326000023/0001205703-26-000023-index.htm"}], "latest": {"action": "SELL", "amount": 297779.82, "date": "2026-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1205703/000120570326000032/0001205703-26-000032-index.htm"}}, {"who": "Patrick A. Mayes", "who_key": "Mayes Patrick A", "role": "EVP & Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 273645.93, "net": -273645.93, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 273645.93, "date": "2026-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2079962/000207996226000015/0002079962-26-000015-index.htm"}], "latest": {"action": "SELL", "amount": 273645.93, "date": "2026-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2079962/000207996226000015/0002079962-26-000015-index.htm"}}, {"who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2018-11-12", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2969d359-4901-4bd8-a92d-74fbf37573e6/"}, {"action": "BUY", "amount": 1001.0, "date": "2017-09-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2697b867-b20d-47be-98d3-a8d19339b36d/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2018-11-12", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2969d359-4901-4bd8-a92d-74fbf37573e6/"}}, {"who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-05-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030433.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-05-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030433.pdf"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-03-06", "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": "2026-08-05", "net": -1579067.5299999998}, {"date": "2026-08-12", "net": -1296792.12}, {"date": "2026-08-19", "net": -1356173.56}, {"date": "2026-10-15", "net": -297779.82}], "announcements": [{"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001205703-26-000032", "price_sensitive": false}, {"form": "144", "date": "2026-10-15", "title": "Notice of proposed sale", "accession": "0001950047-26-010228", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0002039219-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "Insider transaction", "accession": "0001193125-26-412653", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001409601-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001177917-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0002085970-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001205703-26-000030", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001950047-26-009470", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "Material event", "accession": "0000879169-26-000058", "price_sensitive": true}, {"form": "4", "date": "2026-08-27", "title": "FORM 4", "accession": "0002083591-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001205703-26-000028", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001950047-26-008386", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001205703-26-000027", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001950047-26-008001", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001205703-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0002079962-26-000015", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001950047-26-007678", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001950047-26-007673", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001205703-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0002079962-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007554", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001950047-26-007474", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001950047-26-007453", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0000879169-26-000056", "price_sensitive": true}], "performance": {"ticker": "INCY", "has_prices": true, "summary": {"n": 1, "avg": -0.06874710335238687, "win_rate": 0.0, "best": -0.06874710335238687, "worst": -0.06874710335238687, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2017-09-08", "score": 0.0, "ref_price": 129.46, "return": -0.06874710335238687}]}, "price_series": [{"date": "2016-08-08", "close": 88.04, "volume": 1023552.0}, {"date": "2016-08-09", "close": 86.48, "volume": 1661409.0}, {"date": "2016-08-10", "close": 83.49, "volume": 1216075.0}, {"date": "2016-08-11", "close": 81.21, "volume": 1692440.0}, {"date": "2016-08-12", "close": 81.05, "volume": 856377.0}, {"date": "2016-08-15", "close": 80.55, "volume": 988389.0}, {"date": "2016-08-16", "close": 77.855, "volume": 1387250.0}, {"date": "2016-08-17", "close": 76.48, "volume": 1283444.0}, {"date": "2016-08-18", "close": 76.16, "volume": 1246928.0}, {"date": "2016-08-19", "close": 76.11, "volume": 1146796.0}, {"date": "2016-08-22", "close": 81.98, "volume": 2808185.0}, {"date": "2016-08-23", "close": 81.9, "volume": 1256692.0}, {"date": "2016-08-24", "close": 82.44, "volume": 3332364.0}, {"date": "2016-08-25", "close": 80.1, "volume": 1638870.0}, {"date": "2016-08-26", "close": 81.04, "volume": 891449.0}, {"date": "2016-08-29", "close": 81.33, "volume": 591455.0}, {"date": "2016-08-30", "close": 80.98, "volume": 764488.0}, {"date": "2016-08-31", "close": 81.1, "volume": 1218686.0}, {"date": "2016-09-01", "close": 80.81, "volume": 670199.0}, {"date": "2016-09-02", "close": 82.02, "volume": 1130962.0}, {"date": "2016-09-06", "close": 83.75, "volume": 1578941.0}, {"date": "2016-09-07", "close": 82.45, "volume": 2257387.0}, {"date": "2016-09-08", "close": 81.56, "volume": 807723.0}, {"date": "2016-09-09", "close": 79.13, "volume": 1098396.0}, {"date": "2016-09-12", "close": 81.16, "volume": 1467972.0}, {"date": "2016-09-13", "close": 79.21, "volume": 1069829.0}, {"date": "2016-09-14", "close": 80.05, "volume": 1090166.0}, {"date": "2016-09-15", "close": 80.36, "volume": 1093343.0}, {"date": "2016-09-16", "close": 82.15, "volume": 1461669.0}, {"date": "2016-09-19", "close": 83.51, "volume": 1223684.0}, {"date": "2016-09-20", "close": 85.06, "volume": 1102108.0}, {"date": "2016-09-21", "close": 86.71, "volume": 1522647.0}, {"date": "2016-09-22", "close": 89.27, "volume": 1440044.0}, {"date": "2016-09-23", "close": 88.98, "volume": 1339735.0}, {"date": "2016-09-26", "close": 88.76, "volume": 1083495.0}, {"date": "2016-09-27", "close": 89.07, "volume": 1219207.0}, {"date": "2016-09-28", "close": 93.2, "volume": 2652519.0}, {"date": "2016-09-29", "close": 92.29, "volume": 2664085.0}, {"date": "2016-09-30", "close": 94.29, "volume": 1707264.0}, {"date": "2016-10-03", "close": 95.54, "volume": 1341044.0}, {"date": "2016-10-04", "close": 94.17, "volume": 1150954.0}, {"date": "2016-10-05", "close": 95.69, "volume": 1084690.0}, {"date": "2016-10-06", "close": 94.78, "volume": 1861910.0}, {"date": "2016-10-07", "close": 97.83, "volume": 2863070.0}, {"date": "2016-10-10", "close": 95.95, "volume": 1529344.0}, {"date": "2016-10-11", "close": 92.11, "volume": 1938027.0}, {"date": "2016-10-12", "close": 89.97, "volume": 1405078.0}, {"date": "2016-10-13", "close": 89.53, "volume": 1533847.0}, {"date": "2016-10-14", "close": 87.1, "volume": 1304807.0}, {"date": "2016-10-17", "close": 86.7, "volume": 1230385.0}, {"date": "2016-10-18", "close": 88.78, "volume": 1067365.0}, {"date": "2016-10-19", "close": 87.96, "volume": 814999.0}, {"date": "2016-10-20", "close": 88.49, "volume": 893129.0}, {"date": "2016-10-21", "close": 87.72, "volume": 792874.0}, {"date": "2016-10-24", "close": 88.18, "volume": 994859.0}, {"date": "2016-10-25", "close": 87.2, "volume": 764539.0}, {"date": "2016-10-26", "close": 87.25, "volume": 800338.0}, {"date": "2016-10-27", "close": 87.01, "volume": 1062866.0}, {"date": "2016-10-28", "close": 87.13, "volume": 993879.0}, {"date": "2016-10-31", "close": 86.97, "volume": 958029.0}, {"date": "2016-11-01", "close": 90.03, "volume": 2593537.0}, {"date": "2016-11-02", "close": 87.185, "volume": 1582752.0}, {"date": "2016-11-03", "close": 83.28, "volume": 1216031.0}, {"date": "2016-11-04", "close": 87.57, "volume": 1384771.0}, {"date": "2016-11-07", "close": 92.15, "volume": 2391699.0}, {"date": "2016-11-08", "close": 92.16, "volume": 1280368.0}, {"date": "2016-11-09", "close": 104.13, "volume": 4717705.0}, {"date": "2016-11-10", "close": 104.71, "volume": 2609254.0}, {"date": "2016-11-11", "close": 104.51, "volume": 2028333.0}, {"date": "2016-11-14", "close": 104.89, "volume": 1873485.0}, {"date": "2016-11-15", "close": 103.16, "volume": 1052306.0}, {"date": "2016-11-16", "close": 100.74, "volume": 741891.0}, {"date": "2016-11-17", "close": 105.55, "volume": 2868891.0}, {"date": "2016-11-18", "close": 103.63, "volume": 1102894.0}, {"date": "2016-11-21", "close": 108.1, "volume": 1471893.0}, {"date": "2016-11-22", "close": 106.8, "volume": 1235058.0}, {"date": "2016-11-23", "close": 106.8, "volume": 936467.0}, {"date": "2016-11-25", "close": 107.73, "volume": 783715.0}, {"date": "2016-11-28", "close": 105.17, "volume": 949998.0}, {"date": "2016-11-29", "close": 105.07, "volume": 803127.0}, {"date": "2016-11-30", "close": 102.29, "volume": 1032877.0}, {"date": "2016-12-01", "close": 99.93, "volume": 979749.0}, {"date": "2016-12-02", "close": 102.02, "volume": 1105765.0}, {"date": "2016-12-05", "close": 104.76, "volume": 1785346.0}, {"date": "2016-12-06", "close": 107.21, "volume": 1288769.0}, {"date": "2016-12-07", "close": 101.96, "volume": 1946962.0}, {"date": "2016-12-08", "close": 102.88, "volume": 1147039.0}, {"date": "2016-12-09", "close": 100.63, "volume": 1078620.0}, {"date": "2016-12-12", "close": 100.86, "volume": 1042243.0}, {"date": "2016-12-13", "close": 101.54, "volume": 1408337.0}, {"date": "2016-12-14", "close": 102.42, "volume": 1028501.0}, {"date": "2016-12-15", "close": 104.58, "volume": 1127881.0}, {"date": "2016-12-16", "close": 103.0, "volume": 2841877.0}, {"date": "2016-12-19", "close": 100.79, "volume": 1520741.0}, {"date": "2016-12-20", "close": 102.21, "volume": 1078102.0}, {"date": "2016-12-21", "close": 99.76, "volume": 1007456.0}, {"date": "2016-12-22", "close": 101.47, "volume": 779806.0}, {"date": "2016-12-23", "close": 102.94, "volume": 981993.0}, {"date": "2016-12-27", "close": 102.53, "volume": 883786.0}, {"date": "2016-12-28", "close": 101.1, "volume": 731335.0}, {"date": "2016-12-29", "close": 101.96, "volume": 726327.0}, {"date": "2016-12-30", "close": 100.27, "volume": 953535.0}, {"date": "2017-01-03", "close": 102.32, "volume": 1434528.0}, {"date": "2017-01-04", "close": 102.84, "volume": 1442527.0}, {"date": "2017-01-05", "close": 104.81, "volume": 940815.0}, {"date": "2017-01-06", "close": 108.305, "volume": 1817358.0}, {"date": "2017-01-09", "close": 118.525, "volume": 3005302.0}, {"date": "2017-01-10", "close": 119.3, "volume": 2013159.0}, {"date": "2017-01-11", "close": 115.29, "volume": 2085631.0}, {"date": "2017-01-12", "close": 117.55, "volume": 1221485.0}, {"date": "2017-01-13", "close": 117.75, "volume": 1102974.0}, {"date": "2017-01-17", "close": 113.64, "volume": 1368758.0}, {"date": "2017-01-18", "close": 115.09, "volume": 1125354.0}, {"date": "2017-01-19", "close": 117.53, "volume": 1159989.0}, {"date": "2017-01-20", "close": 117.22, "volume": 1907572.0}, {"date": "2017-01-23", "close": 117.42, "volume": 1751879.0}, {"date": "2017-01-24", "close": 118.3, "volume": 1323335.0}, {"date": "2017-01-25", "close": 120.91, "volume": 1415767.0}, {"date": "2017-01-26", "close": 120.64, "volume": 2437462.0}, {"date": "2017-01-27", "close": 121.72, "volume": 804073.0}, {"date": "2017-01-30", "close": 118.23, "volume": 1346146.0}, {"date": "2017-01-31", "close": 121.21, "volume": 1473397.0}, {"date": "2017-02-01", "close": 124.27, "volume": 1420757.0}, {"date": "2017-02-02", "close": 120.92, "volume": 1643867.0}, {"date": "2017-02-03", "close": 120.34, "volume": 868895.0}, {"date": "2017-02-06", "close": 119.68, "volume": 1107724.0}, {"date": "2017-02-07", "close": 118.18, "volume": 1671295.0}, {"date": "2017-02-08", "close": 122.73, "volume": 2180716.0}, {"date": "2017-02-09", "close": 122.96, "volume": 894038.0}, {"date": "2017-02-10", "close": 121.7, "volume": 1084706.0}, {"date": "2017-02-13", "close": 121.15, "volume": 1170641.0}, {"date": "2017-02-14", "close": 123.32, "volume": 1869498.0}, {"date": "2017-02-15", "close": 120.94, "volume": 1608024.0}, {"date": "2017-02-16", "close": 120.18, "volume": 990699.0}, {"date": "2017-02-17", "close": 120.49, "volume": 941388.0}, {"date": "2017-02-21", "close": 122.36, "volume": 1257228.0}, {"date": "2017-02-22", "close": 121.36, "volume": 854934.0}, {"date": "2017-02-23", "close": 121.95, "volume": 1543850.0}, {"date": "2017-02-24", "close": 131.21, "volume": 9230166.0}, {"date": "2017-02-27", "close": 134.02, "volume": 33191370.0}, {"date": "2017-02-28", "close": 133.1, "volume": 3868720.0}, {"date": "2017-03-01", "close": 133.22, "volume": 3000951.0}, {"date": "2017-03-02", "close": 132.8, "volume": 1963844.0}, {"date": "2017-03-03", "close": 136.91, "volume": 2859783.0}, {"date": "2017-03-06", "close": 134.38, "volume": 1920661.0}, {"date": "2017-03-07", "close": 133.39, "volume": 1906617.0}, {"date": "2017-03-08", "close": 136.0, "volume": 2363156.0}, {"date": "2017-03-09", "close": 138.02, "volume": 1781671.0}, {"date": "2017-03-10", "close": 149.24, "volume": 5109614.0}, {"date": "2017-03-13", "close": 151.03, "volume": 4158421.0}, {"date": "2017-03-14", "close": 150.96, "volume": 1696325.0}, {"date": "2017-03-15", "close": 152.66, "volume": 1975956.0}, {"date": "2017-03-16", "close": 148.44, "volume": 3683100.0}, {"date": "2017-03-17", "close": 147.96, "volume": 4267751.0}, {"date": "2017-03-20", "close": 148.52, "volume": 1736810.0}, {"date": "2017-03-21", "close": 140.73, "volume": 2239966.0}, {"date": "2017-03-22", "close": 141.28, "volume": 3860295.0}, {"date": "2017-03-23", "close": 138.97, "volume": 1887594.0}, {"date": "2017-03-24", "close": 139.64, "volume": 1547484.0}, {"date": "2017-03-27", "close": 139.89, "volume": 1038758.0}, {"date": "2017-03-28", "close": 139.48, "volume": 1852501.0}, {"date": "2017-03-29", "close": 139.28, "volume": 1355369.0}, {"date": "2017-03-30", "close": 137.77, "volume": 1108765.0}, {"date": "2017-03-31", "close": 133.67, "volume": 2554337.0}, {"date": "2017-04-03", "close": 138.52, "volume": 3454866.0}, {"date": "2017-04-04", "close": 141.55, "volume": 1742299.0}, {"date": "2017-04-05", "close": 138.43, "volume": 1748746.0}, {"date": "2017-04-06", "close": 135.5, "volume": 1595763.0}, {"date": "2017-04-07", "close": 140.11, "volume": 2206207.0}, {"date": "2017-04-10", "close": 136.88, "volume": 1650483.0}, {"date": "2017-04-11", "close": 136.07, "volume": 1295629.0}, {"date": "2017-04-12", "close": 138.27, "volume": 1575813.0}, {"date": "2017-04-13", "close": 140.84, "volume": 2184219.0}, {"date": "2017-04-17", "close": 126.07, "volume": 6915252.0}, {"date": "2017-04-18", "close": 125.9, "volume": 2593553.0}, {"date": "2017-04-19", "close": 124.54, "volume": 1935691.0}, {"date": "2017-04-20", "close": 123.11, "volume": 2034400.0}, {"date": "2017-04-21", "close": 123.01, "volume": 1818558.0}, {"date": "2017-04-24", "close": 123.91, "volume": 1155219.0}, {"date": "2017-04-25", "close": 124.39, "volume": 1174416.0}, {"date": "2017-04-26", "close": 123.08, "volume": 1151735.0}, {"date": "2017-04-27", "close": 124.17, "volume": 1038137.0}, {"date": "2017-04-28", "close": 124.28, "volume": 961889.0}, {"date": "2017-05-01", "close": 124.0, "volume": 1149872.0}, {"date": "2017-05-02", "close": 123.71, "volume": 1343317.0}, {"date": "2017-05-03", "close": 123.21, "volume": 1474386.0}, {"date": "2017-05-04", "close": 125.0, "volume": 1404957.0}, {"date": "2017-05-05", "close": 122.41, "volume": 2010360.0}, {"date": "2017-05-08", "close": 117.79, "volume": 2583488.0}, {"date": "2017-05-09", "close": 119.73, "volume": 1204261.0}, {"date": "2017-05-10", "close": 118.22, "volume": 1227364.0}, {"date": "2017-05-11", "close": 116.43, "volume": 1358226.0}, {"date": "2017-05-12", "close": 115.19, "volume": 2732730.0}, {"date": "2017-05-15", "close": 117.35, "volume": 1704320.0}, {"date": "2017-05-16", "close": 117.76, "volume": 2682394.0}, {"date": "2017-05-17", "close": 120.49, "volume": 3636528.0}, {"date": "2017-05-18", "close": 128.8, "volume": 5663761.0}, {"date": "2017-05-19", "close": 131.43, "volume": 3855859.0}, {"date": "2017-05-22", "close": 134.43, "volume": 2031411.0}, {"date": "2017-05-23", "close": 136.16, "volume": 1199126.0}, {"date": "2017-05-24", "close": 138.1, "volume": 1301493.0}, {"date": "2017-05-25", "close": 138.41, "volume": 1770484.0}, {"date": "2017-05-26", "close": 134.38, "volume": 2365954.0}, {"date": "2017-05-30", "close": 130.49, "volume": 1723171.0}, {"date": "2017-05-31", "close": 129.33, "volume": 2405581.0}, {"date": "2017-06-01", "close": 129.28, "volume": 1911645.0}, {"date": "2017-06-02", "close": 131.5, "volume": 1422446.0}, {"date": "2017-06-05", "close": 124.03, "volume": 3821227.0}, {"date": "2017-06-06", "close": 122.27, "volume": 2060863.0}, {"date": "2017-06-07", "close": 119.15, "volume": 2207395.0}, {"date": "2017-06-08", "close": 119.75, "volume": 2024136.0}, {"date": "2017-06-09", "close": 119.04, "volume": 1410086.0}, {"date": "2017-06-12", "close": 116.44, "volume": 1802549.0}, {"date": "2017-06-13", "close": 118.52, "volume": 1198334.0}, {"date": "2017-06-14", "close": 120.09, "volume": 1533730.0}, {"date": "2017-06-15", "close": 120.37, "volume": 1824172.0}, {"date": "2017-06-16", "close": 118.05, "volume": 3658383.0}, {"date": "2017-06-19", "close": 122.28, "volume": 1425818.0}, {"date": "2017-06-20", "close": 124.58, "volume": 2028443.0}, {"date": "2017-06-21", "close": 133.99, "volume": 2892017.0}, {"date": "2017-06-22", "close": 135.63, "volume": 1731406.0}, {"date": "2017-06-23", "close": 136.28, "volume": 1790222.0}, {"date": "2017-06-26", "close": 134.67, "volume": 1389408.0}, {"date": "2017-06-27", "close": 130.31, "volume": 1192846.0}, {"date": "2017-06-28", "close": 134.33, "volume": 1261685.0}, {"date": "2017-06-29", "close": 128.78, "volume": 1388150.0}, {"date": "2017-06-30", "close": 125.91, "volume": 1369831.0}, {"date": "2017-07-03", "close": 125.87, "volume": 596979.0}, {"date": "2017-07-05", "close": 128.34, "volume": 1189015.0}, {"date": "2017-07-06", "close": 127.22, "volume": 1256094.0}, {"date": "2017-07-07", "close": 130.84, "volume": 1005881.0}, {"date": "2017-07-10", "close": 129.56, "volume": 915957.0}, {"date": "2017-07-11", "close": 131.92, "volume": 1073263.0}, {"date": "2017-07-12", "close": 133.22, "volume": 796705.0}, {"date": "2017-07-13", "close": 133.42, "volume": 725810.0}, {"date": "2017-07-14", "close": 134.27, "volume": 737335.0}, {"date": "2017-07-17", "close": 130.62, "volume": 1376669.0}, {"date": "2017-07-18", "close": 130.85, "volume": 975620.0}, {"date": "2017-07-19", "close": 130.45, "volume": 1172038.0}, {"date": "2017-07-20", "close": 133.79, "volume": 1113736.0}, {"date": "2017-07-21", "close": 134.22, "volume": 755990.0}, {"date": "2017-07-24", "close": 138.27, "volume": 1204435.0}, {"date": "2017-07-25", "close": 133.56, "volume": 1826724.0}, {"date": "2017-07-26", "close": 137.19, "volume": 893607.0}, {"date": "2017-07-27", "close": 132.72, "volume": 1512191.0}, {"date": "2017-07-28", "close": 135.74, "volume": 989763.0}, {"date": "2017-07-31", "close": 133.29, "volume": 1215753.0}, {"date": "2017-08-01", "close": 128.76, "volume": 1471916.0}, {"date": "2017-08-02", "close": 125.71, "volume": 1480181.0}, {"date": "2017-08-03", "close": 125.98, "volume": 1271240.0}, {"date": "2017-08-04", "close": 128.7, "volume": 872485.0}, {"date": "2017-08-07", "close": 132.0, "volume": 1038401.0}, {"date": "2017-08-08", "close": 130.7, "volume": 650092.0}, {"date": "2017-08-09", "close": 130.08, "volume": 728355.0}, {"date": "2017-08-10", "close": 122.12, "volume": 1382558.0}, {"date": "2017-08-11", "close": 124.1, "volume": 898025.0}, {"date": "2017-08-14", "close": 126.28, "volume": 682527.0}, {"date": "2017-08-15", "close": 126.37, "volume": 590162.0}, {"date": "2017-08-16", "close": 124.34, "volume": 1284019.0}, {"date": "2017-08-17", "close": 121.74, "volume": 995275.0}, {"date": "2017-08-18", "close": 121.19, "volume": 956555.0}, {"date": "2017-08-21", "close": 120.89, "volume": 981587.0}, {"date": "2017-08-22", "close": 123.86, "volume": 800959.0}, {"date": "2017-08-23", "close": 123.65, "volume": 655005.0}, {"date": "2017-08-24", "close": 123.82, "volume": 703708.0}, {"date": "2017-08-25", "close": 121.76, "volume": 712089.0}, {"date": "2017-08-28", "close": 123.54, "volume": 1052575.0}, {"date": "2017-08-29", "close": 124.97, "volume": 1127194.0}, {"date": "2017-08-30", "close": 138.27, "volume": 2756168.0}, {"date": "2017-08-31", "close": 137.41, "volume": 3812534.0}, {"date": "2017-09-01", "close": 138.03, "volume": 1321775.0}, {"date": "2017-09-05", "close": 135.34, "volume": 1143561.0}, {"date": "2017-09-06", "close": 135.86, "volume": 902229.0}, {"date": "2017-09-07", "close": 134.34, "volume": 1413237.0}, {"date": "2017-09-08", "close": 129.46, "volume": 3151123.0}, {"date": "2017-09-11", "close": 124.95, "volume": 3307343.0}, {"date": "2017-09-12", "close": 123.15, "volume": 2217919.0}, {"date": "2017-09-13", "close": 123.59, "volume": 1504197.0}, {"date": "2017-09-14", "close": 119.76, "volume": 1955456.0}, {"date": "2017-09-15", "close": 119.15, "volume": 2995901.0}, {"date": "2017-09-18", "close": 118.4, "volume": 1835789.0}, {"date": "2017-09-19", "close": 117.09, "volume": 1438458.0}, {"date": "2017-09-20", "close": 114.87, "volume": 2248808.0}, {"date": "2017-09-21", "close": 115.05, "volume": 1798864.0}, {"date": "2017-09-22", "close": 110.85, "volume": 2174100.0}, {"date": "2017-09-25", "close": 109.69, "volume": 3127440.0}, {"date": "2017-09-26", "close": 109.15, "volume": 1920310.0}, {"date": "2017-09-27", "close": 110.31, "volume": 1662831.0}, {"date": "2017-09-28", "close": 113.14, "volume": 2951281.0}, {"date": "2017-09-29", "close": 116.74, "volume": 2288211.0}, {"date": "2017-10-02", "close": 115.19, "volume": 1979415.0}, {"date": "2017-10-03", "close": 112.8, "volume": 1626766.0}, {"date": "2017-10-04", "close": 113.83, "volume": 1338709.0}, {"date": "2017-10-05", "close": 113.57, "volume": 1134044.0}, {"date": "2017-10-06", "close": 114.7, "volume": 1444466.0}, {"date": "2017-10-09", "close": 113.99, "volume": 835098.0}, {"date": "2017-10-10", "close": 114.77, "volume": 1349913.0}, {"date": "2017-10-11", "close": 111.62, "volume": 1777689.0}, {"date": "2017-10-12", "close": 112.73, "volume": 1595730.0}, {"date": "2017-10-13", "close": 114.31, "volume": 1325097.0}, {"date": "2017-10-16", "close": 116.6, "volume": 1821307.0}, {"date": "2017-10-17", "close": 115.64, "volume": 1799049.0}, {"date": "2017-10-18", "close": 115.14, "volume": 1687853.0}, {"date": "2017-10-19", "close": 114.27, "volume": 1838242.0}, {"date": "2017-10-20", "close": 114.19, "volume": 1570503.0}, {"date": "2017-10-23", "close": 113.48, "volume": 1770640.0}, {"date": "2017-10-24", "close": 114.04, "volume": 1764419.0}, {"date": "2017-10-25", "close": 114.55, "volume": 1929803.0}, {"date": "2017-10-26", "close": 115.56, "volume": 1731199.0}, {"date": "2017-10-27", "close": 116.27, "volume": 1814062.0}, {"date": "2017-10-30", "close": 114.24, "volume": 2181440.0}, {"date": "2017-10-31", "close": 113.25, "volume": 2170902.0}, {"date": "2017-11-01", "close": 107.96, "volume": 2871100.0}, {"date": "2017-11-02", "close": 106.51, "volume": 2389309.0}, {"date": "2017-11-03", "close": 105.08, "volume": 1849707.0}, {"date": "2017-11-06", "close": 105.43, "volume": 1583701.0}, {"date": "2017-11-07", "close": 108.14, "volume": 1890941.0}, {"date": "2017-11-08", "close": 104.98, "volume": 1365375.0}, {"date": "2017-11-09", "close": 102.99, "volume": 1523590.0}, {"date": "2017-11-10", "close": 104.76, "volume": 2972579.0}, {"date": "2017-11-13", "close": 107.21, "volume": 2021714.0}, {"date": "2017-11-14", "close": 105.12, "volume": 1968588.0}, {"date": "2017-11-15", "close": 105.24, "volume": 978921.0}, {"date": "2017-11-16", "close": 106.48, "volume": 1180784.0}, {"date": "2017-11-17", "close": 105.47, "volume": 1034805.0}, {"date": "2017-11-20", "close": 98.95, "volume": 2526256.0}, {"date": "2017-11-21", "close": 98.95, "volume": 2800249.0}, {"date": "2017-11-22", "close": 99.0, "volume": 1204417.0}, {"date": "2017-11-24", "close": 98.78, "volume": 482825.0}, {"date": "2017-11-27", "close": 97.86, "volume": 1318292.0}, {"date": "2017-11-28", "close": 95.83, "volume": 1882665.0}, {"date": "2017-11-29", "close": 95.96, "volume": 1401727.0}, {"date": "2017-11-30", "close": 98.99, "volume": 1737046.0}, {"date": "2017-12-01", "close": 97.94, "volume": 1350326.0}, {"date": "2017-12-04", "close": 93.68, "volume": 1722547.0}, {"date": "2017-12-05", "close": 93.71, "volume": 1430730.0}, {"date": "2017-12-06", "close": 93.79, "volume": 1208673.0}, {"date": "2017-12-07", "close": 94.83, "volume": 1199077.0}, {"date": "2017-12-08", "close": 96.58, "volume": 1277511.0}, {"date": "2017-12-11", "close": 97.25, "volume": 1354431.0}, {"date": "2017-12-12", "close": 95.4, "volume": 1545869.0}, {"date": "2017-12-13", "close": 98.1, "volume": 1323276.0}, {"date": "2017-12-14", "close": 95.97, "volume": 1304013.0}, {"date": "2017-12-15", "close": 96.41, "volume": 3270325.0}, {"date": "2017-12-18", "close": 93.56, "volume": 1557411.0}, {"date": "2017-12-19", "close": 95.02, "volume": 1524385.0}, {"date": "2017-12-20", "close": 94.03, "volume": 1414696.0}, {"date": "2017-12-21", "close": 96.36, "volume": 1029051.0}, {"date": "2017-12-22", "close": 95.81, "volume": 941850.0}, {"date": "2017-12-26", "close": 95.4, "volume": 502717.0}, {"date": "2017-12-27", "close": 96.51, "volume": 832107.0}, {"date": "2017-12-28", "close": 95.38, "volume": 1113871.0}, {"date": "2017-12-29", "close": 94.71, "volume": 1236807.0}, {"date": "2018-01-02", "close": 100.89, "volume": 1829560.0}, {"date": "2018-01-03", "close": 100.98, "volume": 1458381.0}, {"date": "2018-01-04", "close": 98.44, "volume": 1445320.0}, {"date": "2018-01-05", "close": 99.85, "volume": 1422014.0}, {"date": "2018-01-08", "close": 100.81, "volume": 1527346.0}, {"date": "2018-01-09", "close": 96.29, "volume": 2636578.0}, {"date": "2018-01-10", "close": 96.62, "volume": 1347857.0}, {"date": "2018-01-11", "close": 93.06, "volume": 3241945.0}, {"date": "2018-01-12", "close": 94.07, "volume": 1572671.0}, {"date": "2018-01-16", "close": 91.65, "volume": 2318209.0}, {"date": "2018-01-17", "close": 90.31, "volume": 2654088.0}, {"date": "2018-01-18", "close": 91.92, "volume": 2097862.0}, {"date": "2018-01-19", "close": 93.16, "volume": 1912640.0}, {"date": "2018-01-22", "close": 94.08, "volume": 2639035.0}, {"date": "2018-01-23", "close": 94.63, "volume": 1394439.0}, {"date": "2018-01-24", "close": 95.34, "volume": 1515644.0}, {"date": "2018-01-25", "close": 94.26, "volume": 1227969.0}, {"date": "2018-01-26", "close": 95.51, "volume": 1299910.0}, {"date": "2018-01-29", "close": 93.54, "volume": 1346678.0}, {"date": "2018-01-30", "close": 92.5, "volume": 1362787.0}, {"date": "2018-01-31", "close": 90.29, "volume": 1403749.0}, {"date": "2018-02-01", "close": 89.67, "volume": 1348510.0}, {"date": "2018-02-02", "close": 85.92, "volume": 2391781.0}, {"date": "2018-02-05", "close": 85.34, "volume": 2343824.0}, {"date": "2018-02-06", "close": 88.11, "volume": 2285929.0}, {"date": "2018-02-07", "close": 86.34, "volume": 1254563.0}, {"date": "2018-02-08", "close": 83.92, "volume": 1930169.0}, {"date": "2018-02-09", "close": 84.5, "volume": 2395655.0}, {"date": "2018-02-12", "close": 87.52, "volume": 1745137.0}, {"date": "2018-02-13", "close": 88.03, "volume": 1661463.0}, {"date": "2018-02-14", "close": 88.17, "volume": 2238062.0}, {"date": "2018-02-15", "close": 85.59, "volume": 2483424.0}, {"date": "2018-02-16", "close": 86.03, "volume": 2473919.0}, {"date": "2018-02-20", "close": 85.51, "volume": 1354457.0}, {"date": "2018-02-21", "close": 84.71, "volume": 1366648.0}, {"date": "2018-02-22", "close": 85.19, "volume": 1315685.0}, {"date": "2018-02-23", "close": 87.8, "volume": 1454556.0}, {"date": "2018-02-26", "close": 87.53, "volume": 1004286.0}, {"date": "2018-02-27", "close": 86.57, "volume": 1008165.0}, {"date": "2018-02-28", "close": 85.16, "volume": 1345021.0}, {"date": "2018-03-01", "close": 83.09, "volume": 2429724.0}, {"date": "2018-03-02", "close": 86.61, "volume": 1274237.0}, {"date": "2018-03-05", "close": 90.97, "volume": 1883169.0}, {"date": "2018-03-06", "close": 91.09, "volume": 1649912.0}, {"date": "2018-03-07", "close": 91.7, "volume": 1409727.0}, {"date": "2018-03-08", "close": 92.42, "volume": 1238362.0}, {"date": "2018-03-09", "close": 94.23, "volume": 1578197.0}, {"date": "2018-03-12", "close": 94.45, "volume": 1428000.0}, {"date": "2018-03-13", "close": 94.63, "volume": 1759195.0}, {"date": "2018-03-14", "close": 92.26, "volume": 2648077.0}, {"date": "2018-03-15", "close": 88.69, "volume": 1734499.0}, {"date": "2018-03-16", "close": 90.03, "volume": 1977841.0}, {"date": "2018-03-19", "close": 86.27, "volume": 1682364.0}, {"date": "2018-03-20", "close": 87.01, "volume": 1487615.0}, {"date": "2018-03-21", "close": 88.79, "volume": 1232501.0}, {"date": "2018-03-22", "close": 85.25, "volume": 1987354.0}, {"date": "2018-03-23", "close": 83.06, "volume": 1246352.0}, {"date": "2018-03-26", "close": 86.37, "volume": 1137643.0}, {"date": "2018-03-27", "close": 85.03, "volume": 1637825.0}, {"date": "2018-03-28", "close": 84.96, "volume": 1685283.0}, {"date": "2018-03-29", "close": 83.33, "volume": 1591969.0}, {"date": "2018-04-02", "close": 80.56, "volume": 1707063.0}, {"date": "2018-04-03", "close": 81.89, "volume": 1073115.0}, {"date": "2018-04-04", "close": 83.98, "volume": 1184198.0}, {"date": "2018-04-05", "close": 83.07, "volume": 1216505.0}, {"date": "2018-04-06", "close": 64.02, "volume": 26080220.0}, {"date": "2018-04-09", "close": 65.36, "volume": 7899882.0}, {"date": "2018-04-10", "close": 68.12, "volume": 2882797.0}, {"date": "2018-04-11", "close": 66.29, "volume": 2204425.0}, {"date": "2018-04-12", "close": 69.83, "volume": 4382853.0}, {"date": "2018-04-13", "close": 70.12, "volume": 2260239.0}, {"date": "2018-04-16", "close": 70.37, "volume": 2217033.0}, {"date": "2018-04-17", "close": 70.52, "volume": 1718266.0}, {"date": "2018-04-18", "close": 70.07, "volume": 1714256.0}, {"date": "2018-04-19", "close": 69.05, "volume": 3667496.0}, {"date": "2018-04-20", "close": 68.43, "volume": 3341752.0}, {"date": "2018-04-23", "close": 68.14, "volume": 2617573.0}, {"date": "2018-04-24", "close": 62.35, "volume": 7408227.0}, {"date": "2018-04-25", "close": 62.99, "volume": 3689682.0}, {"date": "2018-04-26", "close": 62.61, "volume": 3064025.0}, {"date": "2018-04-27", "close": 62.96, "volume": 2889862.0}, {"date": "2018-04-30", "close": 61.94, "volume": 2856059.0}, {"date": "2018-05-01", "close": 60.85, "volume": 2842056.0}, {"date": "2018-05-02", "close": 61.05, "volume": 3495013.0}, {"date": "2018-05-03", "close": 62.39, "volume": 2672396.0}, {"date": "2018-05-04", "close": 62.13, "volume": 2721112.0}, {"date": "2018-05-07", "close": 62.87, "volume": 2739814.0}, {"date": "2018-05-08", "close": 62.87, "volume": 1683192.0}, {"date": "2018-05-09", "close": 64.35, "volume": 2314593.0}, {"date": "2018-05-10", "close": 65.27, "volume": 3171621.0}, {"date": "2018-05-11", "close": 66.45, "volume": 2473997.0}, {"date": "2018-05-14", "close": 67.22, "volume": 2314794.0}, {"date": "2018-05-15", "close": 67.23, "volume": 1883899.0}, {"date": "2018-05-16", "close": 67.02, "volume": 2118042.0}, {"date": "2018-05-17", "close": 66.64, "volume": 1747731.0}, {"date": "2018-05-18", "close": 67.83, "volume": 1768568.0}, {"date": "2018-05-21", "close": 66.79, "volume": 1242159.0}, {"date": "2018-05-22", "close": 66.56, "volume": 1068586.0}, {"date": "2018-05-23", "close": 66.57, "volume": 848126.0}, {"date": "2018-05-24", "close": 66.67, "volume": 1193540.0}, {"date": "2018-05-25", "close": 68.43, "volume": 1372187.0}, {"date": "2018-05-29", "close": 67.06, "volume": 1310437.0}, {"date": "2018-05-30", "close": 67.87, "volume": 1581779.0}, {"date": "2018-05-31", "close": 68.27, "volume": 1393516.0}, {"date": "2018-06-01", "close": 67.91, "volume": 2120982.0}, {"date": "2018-06-04", "close": 68.04, "volume": 1278648.0}, {"date": "2018-06-05", "close": 68.41, "volume": 1297168.0}, {"date": "2018-06-06", "close": 68.55, "volume": 1209529.0}, {"date": "2018-06-07", "close": 69.02, "volume": 1918556.0}, {"date": "2018-06-08", "close": 70.01, "volume": 1592837.0}, {"date": "2018-06-11", "close": 69.36, "volume": 1486012.0}, {"date": "2018-06-12", "close": 70.58, "volume": 1096699.0}, {"date": "2018-06-13", "close": 70.54, "volume": 1243431.0}, {"date": "2018-06-14", "close": 73.64, "volume": 2876926.0}, {"date": "2018-06-15", "close": 73.96, "volume": 3454515.0}, {"date": "2018-06-18", "close": 72.02, "volume": 3060743.0}, {"date": "2018-06-19", "close": 72.98, "volume": 2923613.0}, {"date": "2018-06-20", "close": 73.43, "volume": 1914708.0}, {"date": "2018-06-21", "close": 72.49, "volume": 2344645.0}, {"date": "2018-06-22", "close": 74.03, "volume": 1980172.0}, {"date": "2018-06-25", "close": 71.73, "volume": 1821353.0}, {"date": "2018-06-26", "close": 66.73, "volume": 4109463.0}, {"date": "2018-06-27", "close": 65.46, "volume": 1663853.0}, {"date": "2018-06-28", "close": 65.76, "volume": 2389698.0}, {"date": "2018-06-29", "close": 67.0, "volume": 1623771.0}, {"date": "2018-07-02", "close": 68.62, "volume": 1546622.0}, {"date": "2018-07-03", "close": 68.28, "volume": 858469.0}, {"date": "2018-07-05", "close": 69.29, "volume": 713619.0}, {"date": "2018-07-06", "close": 70.83, "volume": 1501544.0}, {"date": "2018-07-09", "close": 71.62, "volume": 2812088.0}, {"date": "2018-07-10", "close": 70.18, "volume": 1378067.0}, {"date": "2018-07-11", "close": 70.28, "volume": 1418694.0}, {"date": "2018-07-12", "close": 71.14, "volume": 1503858.0}, {"date": "2018-07-13", "close": 70.19, "volume": 1176303.0}, {"date": "2018-07-16", "close": 70.11, "volume": 1130181.0}, {"date": "2018-07-17", "close": 70.23, "volume": 2257570.0}, {"date": "2018-07-18", "close": 70.37, "volume": 1316937.0}, {"date": "2018-07-19", "close": 70.11, "volume": 1310496.0}, {"date": "2018-07-20", "close": 69.2, "volume": 1040447.0}, {"date": "2018-07-23", "close": 68.96, "volume": 1090145.0}, {"date": "2018-07-24", "close": 68.99, "volume": 1359599.0}, {"date": "2018-07-25", "close": 70.1, "volume": 1148044.0}, {"date": "2018-07-26", "close": 69.91, "volume": 1109096.0}, {"date": "2018-07-27", "close": 68.64, "volume": 1268441.0}, {"date": "2018-07-30", "close": 68.58, "volume": 1640545.0}, {"date": "2018-07-31", "close": 66.54, "volume": 2572108.0}, {"date": "2018-08-01", "close": 65.59, "volume": 2055269.0}, {"date": "2018-08-02", "close": 64.45, "volume": 2430270.0}, {"date": "2018-08-03", "close": 63.04, "volume": 2115328.0}, {"date": "2018-08-06", "close": 61.75, "volume": 2208846.0}, {"date": "2018-08-07", "close": 63.01, "volume": 2091371.0}, {"date": "2018-08-08", "close": 63.61, "volume": 2667038.0}, {"date": "2018-08-09", "close": 64.38, "volume": 1603207.0}, {"date": "2018-08-10", "close": 64.44, "volume": 1022519.0}, {"date": "2018-08-13", "close": 64.87, "volume": 1336494.0}, {"date": "2018-08-14", "close": 66.45, "volume": 1413314.0}, {"date": "2018-08-15", "close": 66.87, "volume": 1851752.0}, {"date": "2018-08-16", "close": 67.85, "volume": 1152831.0}, {"date": "2018-08-17", "close": 68.8, "volume": 1233761.0}, {"date": "2018-08-20", "close": 69.05, "volume": 1433062.0}, {"date": "2018-08-21", "close": 69.62, "volume": 1723253.0}, {"date": "2018-08-22", "close": 69.48, "volume": 810842.0}, {"date": "2018-08-23", "close": 69.18, "volume": 1871509.0}, {"date": "2018-08-24", "close": 70.08, "volume": 1936222.0}, {"date": "2018-08-27", "close": 72.36, "volume": 1830218.0}, {"date": "2018-08-28", "close": 73.85, "volume": 1478426.0}, {"date": "2018-08-29", "close": 74.08, "volume": 1432124.0}, {"date": "2018-08-30", "close": 73.65, "volume": 671872.0}, {"date": "2018-08-31", "close": 73.91, "volume": 905057.0}, {"date": "2018-09-04", "close": 73.84, "volume": 1010482.0}, {"date": "2018-09-05", "close": 74.23, "volume": 879529.0}, {"date": "2018-09-06", "close": 72.21, "volume": 1233352.0}, {"date": "2018-09-07", "close": 69.17, "volume": 1708166.0}, {"date": "2018-09-10", "close": 68.4, "volume": 1294377.0}, {"date": "2018-09-11", "close": 66.82, "volume": 2374978.0}, {"date": "2018-09-12", "close": 66.51, "volume": 1344103.0}, {"date": "2018-09-13", "close": 67.48, "volume": 1202082.0}, {"date": "2018-09-14", "close": 68.09, "volume": 952423.0}, {"date": "2018-09-17", "close": 67.02, "volume": 1141431.0}, {"date": "2018-09-18", "close": 67.82, "volume": 760067.0}, {"date": "2018-09-19", "close": 67.25, "volume": 906450.0}, {"date": "2018-09-20", "close": 68.28, "volume": 1150362.0}, {"date": "2018-09-21", "close": 66.59, "volume": 1992823.0}, {"date": "2018-09-24", "close": 66.48, "volume": 1087903.0}, {"date": "2018-09-25", "close": 65.86, "volume": 1067192.0}, {"date": "2018-09-26", "close": 67.42, "volume": 1835733.0}, {"date": "2018-09-27", "close": 69.04, "volume": 971722.0}, {"date": "2018-09-28", "close": 69.08, "volume": 1312864.0}, {"date": "2018-10-01", "close": 68.82, "volume": 883659.0}, {"date": "2018-10-02", "close": 69.85, "volume": 1049073.0}, {"date": "2018-10-03", "close": 69.94, "volume": 873988.0}, {"date": "2018-10-04", "close": 66.19, "volume": 1377973.0}, {"date": "2018-10-05", "close": 65.08, "volume": 1302445.0}, {"date": "2018-10-08", "close": 64.17, "volume": 1396611.0}, {"date": "2018-10-09", "close": 65.5, "volume": 887586.0}, {"date": "2018-10-10", "close": 63.85, "volume": 1446039.0}, {"date": "2018-10-11", "close": 61.75, "volume": 2188207.0}, {"date": "2018-10-12", "close": 62.56, "volume": 1671986.0}, {"date": "2018-10-15", "close": 62.03, "volume": 1145980.0}, {"date": "2018-10-16", "close": 64.91, "volume": 1483131.0}, {"date": "2018-10-17", "close": 65.04, "volume": 2128283.0}, {"date": "2018-10-18", "close": 64.44, "volume": 1163246.0}, {"date": "2018-10-19", "close": 66.06, "volume": 1635841.0}, {"date": "2018-10-22", "close": 65.18, "volume": 1055846.0}, {"date": "2018-10-23", "close": 65.04, "volume": 1176207.0}, {"date": "2018-10-24", "close": 60.92, "volume": 2492224.0}, {"date": "2018-10-25", "close": 64.29, "volume": 1880144.0}, {"date": "2018-10-26", "close": 63.95, "volume": 1624907.0}, {"date": "2018-10-29", "close": 63.32, "volume": 1609848.0}, {"date": "2018-10-30", "close": 61.03, "volume": 5709669.0}, {"date": "2018-10-31", "close": 64.82, "volume": 2474421.0}, {"date": "2018-11-01", "close": 68.43, "volume": 1775867.0}, {"date": "2018-11-02", "close": 67.41, "volume": 1570341.0}, {"date": "2018-11-05", "close": 68.97, "volume": 1184171.0}, {"date": "2018-11-06", "close": 68.53, "volume": 1141862.0}, {"date": "2018-11-07", "close": 69.03, "volume": 1606401.0}, {"date": "2018-11-08", "close": 68.67, "volume": 1138377.0}, {"date": "2018-11-09", "close": 66.03, "volume": 1325917.0}, {"date": "2018-11-12", "close": 62.86, "volume": 2212938.0}, {"date": "2018-11-13", "close": 63.73, "volume": 1524936.0}, {"date": "2018-11-14", "close": 64.15, "volume": 2388701.0}, {"date": "2018-11-15", "close": 65.03, "volume": 1305341.0}, {"date": "2018-11-16", "close": 66.51, "volume": 1171754.0}, {"date": "2018-11-19", "close": 64.25, "volume": 1664044.0}, {"date": "2018-11-20", "close": 63.59, "volume": 1264581.0}, {"date": "2018-11-21", "close": 64.07, "volume": 976452.0}, {"date": "2018-11-23", "close": 64.67, "volume": 688345.0}, {"date": "2018-11-26", "close": 67.38, "volume": 1163723.0}, {"date": "2018-11-27", "close": 67.19, "volume": 1281930.0}, {"date": "2018-11-28", "close": 65.76, "volume": 1906622.0}, {"date": "2018-11-29", "close": 64.79, "volume": 1462973.0}, {"date": "2018-11-30", "close": 64.25, "volume": 2849136.0}, {"date": "2018-12-03", "close": 68.32, "volume": 2690471.0}, {"date": "2018-12-04", "close": 65.52, "volume": 1959508.0}, {"date": "2018-12-06", "close": 65.1, "volume": 1541974.0}, {"date": "2018-12-07", "close": 64.51, "volume": 1258178.0}, {"date": "2018-12-10", "close": 65.42, "volume": 1184977.0}, {"date": "2018-12-11", "close": 65.6, "volume": 901816.0}, {"date": "2018-12-12", "close": 67.67, "volume": 1093182.0}, {"date": "2018-12-13", "close": 67.29, "volume": 1182139.0}, {"date": "2018-12-14", "close": 66.25, "volume": 1184886.0}, {"date": "2018-12-17", "close": 64.82, "volume": 1387565.0}, {"date": "2018-12-18", "close": 64.26, "volume": 1707137.0}, {"date": "2018-12-19", "close": 62.75, "volume": 1753760.0}, {"date": "2018-12-20", "close": 61.73, "volume": 1733424.0}, {"date": "2018-12-21", "close": 58.67, "volume": 3337475.0}, {"date": "2018-12-24", "close": 58.5, "volume": 1000697.0}, {"date": "2018-12-26", "close": 62.02, "volume": 1384411.0}, {"date": "2018-12-27", "close": 62.34, "volume": 1154623.0}, {"date": "2018-12-28", "close": 62.28, "volume": 1027409.0}, {"date": "2018-12-31", "close": 63.59, "volume": 1074785.0}, {"date": "2019-01-02", "close": 63.56, "volume": 1429561.0}, {"date": "2019-01-03", "close": 68.06, "volume": 3726387.0}, {"date": "2019-01-04", "close": 72.27, "volume": 2934386.0}, {"date": "2019-01-07", "close": 74.21, "volume": 2345434.0}, {"date": "2019-01-08", "close": 74.9, "volume": 2683019.0}, {"date": "2019-01-09", "close": 73.7, "volume": 1762757.0}, {"date": "2019-01-10", "close": 75.12, "volume": 1836050.0}, {"date": "2019-01-11", "close": 74.65, "volume": 1199471.0}, {"date": "2019-01-14", "close": 73.54, "volume": 1547250.0}, {"date": "2019-01-15", "close": 78.76, "volume": 2618940.0}, {"date": "2019-01-16", "close": 76.56, "volume": 2226594.0}, {"date": "2019-01-17", "close": 78.67, "volume": 2411150.0}, {"date": "2019-01-18", "close": 78.42, "volume": 2029325.0}, {"date": "2019-01-22", "close": 77.33, "volume": 1581727.0}, {"date": "2019-01-23", "close": 75.2, "volume": 1621124.0}, {"date": "2019-01-24", "close": 77.01, "volume": 1854970.0}, {"date": "2019-01-25", "close": 79.95, "volume": 2585672.0}, {"date": "2019-01-28", "close": 80.66, "volume": 2326408.0}, {"date": "2019-01-29", "close": 79.29, "volume": 1140206.0}, {"date": "2019-01-30", "close": 79.98, "volume": 772277.0}, {"date": "2019-01-31", "close": 80.59, "volume": 879006.0}, {"date": "2019-02-01", "close": 82.92, "volume": 1636255.0}, {"date": "2019-02-04", "close": 81.6, "volume": 1248063.0}, {"date": "2019-02-05", "close": 81.4, "volume": 971612.0}, {"date": "2019-02-06", "close": 81.42, "volume": 790834.0}, {"date": "2019-02-07", "close": 79.83, "volume": 1182461.0}, {"date": "2019-02-08", "close": 80.87, "volume": 994299.0}, {"date": "2019-02-11", "close": 80.21, "volume": 1137771.0}, {"date": "2019-02-12", "close": 81.4, "volume": 1988387.0}, {"date": "2019-02-13", "close": 81.06, "volume": 1379452.0}, {"date": "2019-02-14", "close": 83.42, "volume": 3009257.0}, {"date": "2019-02-15", "close": 84.15, "volume": 1904402.0}, {"date": "2019-02-19", "close": 84.08, "volume": 1147458.0}, {"date": "2019-02-20", "close": 83.74, "volume": 1224760.0}, {"date": "2019-02-21", "close": 83.33, "volume": 944983.0}, {"date": "2019-02-22", "close": 84.85, "volume": 1208609.0}, {"date": "2019-02-25", "close": 86.88, "volume": 1639322.0}, {"date": "2019-02-26", "close": 85.7, "volume": 755000.0}, {"date": "2019-02-27", "close": 87.0, "volume": 1000040.0}, {"date": "2019-02-28", "close": 86.23, "volume": 1052470.0}, {"date": "2019-03-01", "close": 88.17, "volume": 1086611.0}, {"date": "2019-03-04", "close": 85.41, "volume": 1481196.0}, {"date": "2019-03-05", "close": 85.04, "volume": 912392.0}, {"date": "2019-03-06", "close": 83.37, "volume": 817091.0}, {"date": "2019-03-07", "close": 82.45, "volume": 950578.0}, {"date": "2019-03-08", "close": 82.12, "volume": 869448.0}, {"date": "2019-03-11", "close": 84.17, "volume": 1228630.0}, {"date": "2019-03-12", "close": 84.9, "volume": 758455.0}, {"date": "2019-03-13", "close": 85.06, "volume": 1119503.0}, {"date": "2019-03-14", "close": 84.31, "volume": 1638291.0}, {"date": "2019-03-15", "close": 84.8, "volume": 1835901.0}, {"date": "2019-03-18", "close": 85.62, "volume": 898376.0}, {"date": "2019-03-19", "close": 85.67, "volume": 841670.0}, {"date": "2019-03-20", "close": 86.31, "volume": 978676.0}, {"date": "2019-03-21", "close": 87.08, "volume": 818938.0}, {"date": "2019-03-22", "close": 85.34, "volume": 1507323.0}, {"date": "2019-03-25", "close": 86.02, "volume": 846060.0}, {"date": "2019-03-26", "close": 87.12, "volume": 892515.0}, {"date": "2019-03-27", "close": 86.02, "volume": 972617.0}, {"date": "2019-03-28", "close": 85.74, "volume": 842985.0}, {"date": "2019-03-29", "close": 86.01, "volume": 1198544.0}, {"date": "2019-04-01", "close": 85.95, "volume": 935140.0}, {"date": "2019-04-02", "close": 86.7, "volume": 1162790.0}, {"date": "2019-04-03", "close": 84.35, "volume": 2420565.0}, {"date": "2019-04-04", "close": 83.22, "volume": 1243773.0}, {"date": "2019-04-05", "close": 84.76, "volume": 1825746.0}, {"date": "2019-04-08", "close": 84.43, "volume": 1544224.0}, {"date": "2019-04-09", "close": 82.73, "volume": 876553.0}, {"date": "2019-04-10", "close": 83.41, "volume": 965803.0}, {"date": "2019-04-11", "close": 81.06, "volume": 1060681.0}, {"date": "2019-04-12", "close": 79.4, "volume": 1723131.0}, {"date": "2019-04-15", "close": 78.15, "volume": 1654372.0}, {"date": "2019-04-16", "close": 76.98, "volume": 1331449.0}, {"date": "2019-04-17", "close": 74.32, "volume": 1753372.0}, {"date": "2019-04-18", "close": 73.96, "volume": 1689655.0}, {"date": "2019-04-22", "close": 73.66, "volume": 1242969.0}, {"date": "2019-04-23", "close": 75.41, "volume": 1484234.0}, {"date": "2019-04-24", "close": 73.52, "volume": 906595.0}, {"date": "2019-04-25", "close": 73.94, "volume": 1095936.0}, {"date": "2019-04-26", "close": 75.03, "volume": 1425726.0}, {"date": "2019-04-29", "close": 74.38, "volume": 1394954.0}, {"date": "2019-04-30", "close": 76.8, "volume": 2041789.0}, {"date": "2019-05-01", "close": 78.91, "volume": 1969176.0}, {"date": "2019-05-02", "close": 80.94, "volume": 1947424.0}, {"date": "2019-05-03", "close": 83.06, "volume": 1744798.0}, {"date": "2019-05-06", "close": 85.0, "volume": 1220093.0}, {"date": "2019-05-07", "close": 83.23, "volume": 1842548.0}, {"date": "2019-05-08", "close": 82.85, "volume": 1202915.0}, {"date": "2019-05-09", "close": 82.02, "volume": 1188674.0}, {"date": "2019-05-10", "close": 80.68, "volume": 1433485.0}, {"date": "2019-05-13", "close": 75.75, "volume": 1474113.0}, {"date": "2019-05-14", "close": 76.11, "volume": 948085.0}, {"date": "2019-05-15", "close": 75.99, "volume": 1887785.0}, {"date": "2019-05-16", "close": 77.64, "volume": 1054294.0}, {"date": "2019-05-17", "close": 77.2, "volume": 927001.0}, {"date": "2019-05-20", "close": 76.83, "volume": 868430.0}, {"date": "2019-05-21", "close": 78.68, "volume": 1093804.0}, {"date": "2019-05-22", "close": 79.02, "volume": 826956.0}, {"date": "2019-05-23", "close": 80.5, "volume": 1294424.0}, {"date": "2019-05-24", "close": 81.75, "volume": 1465863.0}, {"date": "2019-05-28", "close": 81.76, "volume": 1318951.0}, {"date": "2019-05-29", "close": 77.59, "volume": 1331733.0}, {"date": "2019-05-30", "close": 78.74, "volume": 783472.0}, {"date": "2019-05-31", "close": 78.63, "volume": 927404.0}, {"date": "2019-06-03", "close": 79.56, "volume": 1192035.0}, {"date": "2019-06-04", "close": 81.56, "volume": 1634494.0}, {"date": "2019-06-05", "close": 81.02, "volume": 1000130.0}, {"date": "2019-06-06", "close": 79.86, "volume": 810520.0}, {"date": "2019-06-07", "close": 80.83, "volume": 708034.0}, {"date": "2019-06-10", "close": 76.8, "volume": 1460859.0}, {"date": "2019-06-11", "close": 75.56, "volume": 1467471.0}, {"date": "2019-06-12", "close": 75.8, "volume": 1359506.0}, {"date": "2019-06-13", "close": 76.37, "volume": 1367471.0}, {"date": "2019-06-14", "close": 77.71, "volume": 1250414.0}, {"date": "2019-06-17", "close": 81.84, "volume": 2414457.0}, {"date": "2019-06-18", "close": 84.28, "volume": 1954686.0}, {"date": "2019-06-19", "close": 84.87, "volume": 1236307.0}, {"date": "2019-06-20", "close": 86.57, "volume": 1426812.0}, {"date": "2019-06-21", "close": 88.7, "volume": 2261954.0}, {"date": "2019-06-24", "close": 86.92, "volume": 1272512.0}, {"date": "2019-06-25", "close": 87.61, "volume": 1231090.0}, {"date": "2019-06-26", "close": 85.63, "volume": 1226218.0}, {"date": "2019-06-27", "close": 84.72, "volume": 992426.0}, {"date": "2019-06-28", "close": 84.96, "volume": 1616376.0}, {"date": "2019-07-01", "close": 85.42, "volume": 1042320.0}, {"date": "2019-07-02", "close": 85.01, "volume": 947536.0}, {"date": "2019-07-03", "close": 86.52, "volume": 767742.0}, {"date": "2019-07-05", "close": 85.28, "volume": 681947.0}, {"date": "2019-07-08", "close": 83.01, "volume": 1064222.0}, {"date": "2019-07-09", "close": 83.82, "volume": 985279.0}, {"date": "2019-07-10", "close": 83.77, "volume": 757138.0}, {"date": "2019-07-11", "close": 81.23, "volume": 1074479.0}, {"date": "2019-07-12", "close": 80.1, "volume": 954315.0}, {"date": "2019-07-15", "close": 81.39, "volume": 1115563.0}, {"date": "2019-07-16", "close": 79.88, "volume": 814430.0}, {"date": "2019-07-17", "close": 80.23, "volume": 904037.0}, {"date": "2019-07-18", "close": 81.31, "volume": 756211.0}, {"date": "2019-07-19", "close": 80.54, "volume": 935609.0}, {"date": "2019-07-22", "close": 81.71, "volume": 750635.0}, {"date": "2019-07-23", "close": 78.51, "volume": 1816924.0}, {"date": "2019-07-24", "close": 79.15, "volume": 1568358.0}, {"date": "2019-07-25", "close": 78.8, "volume": 732937.0}, {"date": "2019-07-26", "close": 80.15, "volume": 985808.0}, {"date": "2019-07-29", "close": 80.26, "volume": 1058450.0}, {"date": "2019-07-30", "close": 85.43, "volume": 1740300.0}, {"date": "2019-07-31", "close": 84.92, "volume": 1263000.0}, {"date": "2019-08-01", "close": 84.85, "volume": 1016758.0}, {"date": "2019-08-02", "close": 83.47, "volume": 1267223.0}, {"date": "2019-08-05", "close": 80.92, "volume": 1401556.0}, {"date": "2019-08-06", "close": 82.63, "volume": 1308052.0}, {"date": "2019-08-07", "close": 80.46, "volume": 1278518.0}, {"date": "2019-08-08", "close": 81.26, "volume": 1566656.0}, {"date": "2019-08-09", "close": 81.79, "volume": 1280458.0}, {"date": "2019-08-12", "close": 82.48, "volume": 1062436.0}, {"date": "2019-08-13", "close": 82.89, "volume": 987268.0}, {"date": "2019-08-14", "close": 81.06, "volume": 1460025.0}, {"date": "2019-08-15", "close": 80.61, "volume": 1182129.0}, {"date": "2019-08-16", "close": 83.12, "volume": 1105064.0}, {"date": "2019-08-19", "close": 84.52, "volume": 872841.0}, {"date": "2019-08-20", "close": 84.1, "volume": 797154.0}, {"date": "2019-08-21", "close": 86.07, "volume": 705165.0}, {"date": "2019-08-22", "close": 85.56, "volume": 858429.0}, {"date": "2019-08-23", "close": 81.91, "volume": 1213363.0}, {"date": "2019-08-26", "close": 82.81, "volume": 1070929.0}, {"date": "2019-08-27", "close": 80.26, "volume": 1507163.0}, {"date": "2019-08-28", "close": 81.35, "volume": 1040609.0}, {"date": "2019-08-29", "close": 82.44, "volume": 1198224.0}, {"date": "2019-08-30", "close": 81.82, "volume": 887648.0}, {"date": "2019-09-03", "close": 80.06, "volume": 899940.0}, {"date": "2019-09-04", "close": 77.62, "volume": 1643943.0}, {"date": "2019-09-05", "close": 79.27, "volume": 1678485.0}, {"date": "2019-09-06", "close": 79.24, "volume": 676090.0}, {"date": "2019-09-09", "close": 78.97, "volume": 934572.0}, {"date": "2019-09-10", "close": 77.91, "volume": 1246992.0}, {"date": "2019-09-11", "close": 78.48, "volume": 871031.0}, {"date": "2019-09-12", "close": 76.07, "volume": 2310996.0}, {"date": "2019-09-13", "close": 76.43, "volume": 1646076.0}, {"date": "2019-09-16", "close": 78.34, "volume": 1128678.0}, {"date": "2019-09-17", "close": 79.1, "volume": 970775.0}, {"date": "2019-09-18", "close": 78.54, "volume": 730602.0}, {"date": "2019-09-19", "close": 78.12, "volume": 1128605.0}, {"date": "2019-09-20", "close": 81.21, "volume": 2206030.0}, {"date": "2019-09-23", "close": 77.64, "volume": 1822737.0}, {"date": "2019-09-24", "close": 76.95, "volume": 1378856.0}, {"date": "2019-09-25", "close": 75.07, "volume": 1215632.0}, {"date": "2019-09-26", "close": 73.76, "volume": 1488469.0}, {"date": "2019-09-27", "close": 72.82, "volume": 1065377.0}, {"date": "2019-09-30", "close": 74.23, "volume": 1243388.0}, {"date": "2019-10-01", "close": 73.96, "volume": 1259224.0}, {"date": "2019-10-02", "close": 73.04, "volume": 1084741.0}, {"date": "2019-10-03", "close": 74.88, "volume": 1195047.0}, {"date": "2019-10-04", "close": 74.87, "volume": 790707.0}, {"date": "2019-10-07", "close": 74.76, "volume": 682810.0}, {"date": "2019-10-08", "close": 74.44, "volume": 660414.0}, {"date": "2019-10-09", "close": 74.68, "volume": 606602.0}, {"date": "2019-10-10", "close": 75.77, "volume": 641502.0}, {"date": "2019-10-11", "close": 76.12, "volume": 768395.0}, {"date": "2019-10-14", "close": 77.46, "volume": 668676.0}, {"date": "2019-10-15", "close": 78.52, "volume": 803575.0}, {"date": "2019-10-16", "close": 78.12, "volume": 1044326.0}, {"date": "2019-10-17", "close": 77.43, "volume": 799736.0}, {"date": "2019-10-18", "close": 77.76, "volume": 863038.0}, {"date": "2019-10-21", "close": 78.59, "volume": 864119.0}, {"date": "2019-10-22", "close": 78.51, "volume": 868214.0}, {"date": "2019-10-23", "close": 78.1, "volume": 653755.0}, {"date": "2019-10-24", "close": 77.5, "volume": 626444.0}, {"date": "2019-10-25", "close": 77.55, "volume": 749320.0}, {"date": "2019-10-28", "close": 79.86, "volume": 1429295.0}, {"date": "2019-10-29", "close": 83.35, "volume": 2050989.0}, {"date": "2019-10-30", "close": 83.66, "volume": 962549.0}, {"date": "2019-10-31", "close": 83.92, "volume": 1141606.0}, {"date": "2019-11-01", "close": 83.58, "volume": 1181514.0}, {"date": "2019-11-04", "close": 84.43, "volume": 1072175.0}, {"date": "2019-11-05", "close": 84.13, "volume": 808055.0}, {"date": "2019-11-06", "close": 83.68, "volume": 874729.0}, {"date": "2019-11-07", "close": 82.76, "volume": 704177.0}, {"date": "2019-11-08", "close": 85.1, "volume": 870227.0}, {"date": "2019-11-11", "close": 84.86, "volume": 571642.0}, {"date": "2019-11-12", "close": 86.14, "volume": 963338.0}, {"date": "2019-11-13", "close": 87.43, "volume": 1187772.0}, {"date": "2019-11-14", "close": 85.79, "volume": 1132048.0}, {"date": "2019-11-15", "close": 86.7, "volume": 1236942.0}, {"date": "2019-11-18", "close": 87.49, "volume": 892143.0}, {"date": "2019-11-19", "close": 87.94, "volume": 1184505.0}, {"date": "2019-11-20", "close": 88.9, "volume": 1673221.0}, {"date": "2019-11-21", "close": 88.4, "volume": 1046306.0}, {"date": "2019-11-22", "close": 88.73, "volume": 1751294.0}, {"date": "2019-11-25", "close": 94.0, "volume": 2347225.0}, {"date": "2019-11-26", "close": 93.76, "volume": 1423702.0}, {"date": "2019-11-27", "close": 94.12, "volume": 865591.0}, {"date": "2019-11-29", "close": 94.16, "volume": 700627.0}, {"date": "2019-12-02", "close": 94.47, "volume": 1198935.0}, {"date": "2019-12-03", "close": 94.1, "volume": 1451482.0}, {"date": "2019-12-04", "close": 95.0, "volume": 1344811.0}, {"date": "2019-12-05", "close": 93.99, "volume": 980747.0}, {"date": "2019-12-06", "close": 94.48, "volume": 941452.0}, {"date": "2019-12-09", "close": 94.79, "volume": 960893.0}, {"date": "2019-12-10", "close": 95.72, "volume": 1186080.0}, {"date": "2019-12-11", "close": 94.93, "volume": 946216.0}, {"date": "2019-12-12", "close": 92.85, "volume": 3144554.0}, {"date": "2019-12-13", "close": 91.51, "volume": 1849703.0}, {"date": "2019-12-16", "close": 92.66, "volume": 1720533.0}, {"date": "2019-12-17", "close": 91.31, "volume": 1421183.0}, {"date": "2019-12-18", "close": 91.18, "volume": 1445634.0}, {"date": "2019-12-19", "close": 91.14, "volume": 1488616.0}, {"date": "2019-12-20", "close": 90.1, "volume": 4175514.0}, {"date": "2019-12-23", "close": 90.16, "volume": 2324019.0}, {"date": "2019-12-24", "close": 91.43, "volume": 526364.0}, {"date": "2019-12-26", "close": 88.785, "volume": 1057757.0}, {"date": "2019-12-27", "close": 88.39, "volume": 1296292.0}, {"date": "2019-12-30", "close": 88.05, "volume": 733046.0}, {"date": "2019-12-31", "close": 87.32, "volume": 929834.0}, {"date": "2020-01-02", "close": 85.97, "volume": 1693476.0}, {"date": "2020-01-03", "close": 77.9, "volume": 5529476.0}, {"date": "2020-01-06", "close": 77.34, "volume": 2817215.0}, {"date": "2020-01-07", "close": 77.14, "volume": 1536063.0}, {"date": "2020-01-08", "close": 76.53, "volume": 1698561.0}, {"date": "2020-01-09", "close": 77.95, "volume": 1977724.0}, {"date": "2020-01-10", "close": 76.47, "volume": 1204044.0}, {"date": "2020-01-13", "close": 77.1, "volume": 1938130.0}, {"date": "2020-01-14", "close": 81.47, "volume": 2830830.0}, {"date": "2020-01-15", "close": 80.54, "volume": 1105093.0}, {"date": "2020-01-16", "close": 80.62, "volume": 1343488.0}, {"date": "2020-01-17", "close": 80.5, "volume": 1418531.0}, {"date": "2020-01-21", "close": 78.65, "volume": 1228460.0}, {"date": "2020-01-22", "close": 78.48, "volume": 845417.0}, {"date": "2020-01-23", "close": 78.24, "volume": 1167474.0}, {"date": "2020-01-24", "close": 76.74, "volume": 1299022.0}, {"date": "2020-01-27", "close": 76.07, "volume": 1097806.0}, {"date": "2020-01-28", "close": 76.46, "volume": 2016290.0}, {"date": "2020-01-29", "close": 74.99, "volume": 1270668.0}, {"date": "2020-01-30", "close": 73.14, "volume": 1481950.0}, {"date": "2020-01-31", "close": 73.07, "volume": 1480098.0}, {"date": "2020-02-03", "close": 72.94, "volume": 1258258.0}, {"date": "2020-02-04", "close": 73.88, "volume": 1066778.0}, {"date": "2020-02-05", "close": 76.0, "volume": 1384659.0}, {"date": "2020-02-06", "close": 75.81, "volume": 906759.0}, {"date": "2020-02-07", "close": 74.14, "volume": 843084.0}, {"date": "2020-02-10", "close": 75.11, "volume": 849740.0}, {"date": "2020-02-11", "close": 76.14, "volume": 985510.0}, {"date": "2020-02-12", "close": 75.83, "volume": 2120290.0}, {"date": "2020-02-13", "close": 78.05, "volume": 2227536.0}, {"date": "2020-02-14", "close": 78.45, "volume": 1370174.0}, {"date": "2020-02-18", "close": 79.3, "volume": 1209877.0}, {"date": "2020-02-19", "close": 82.42, "volume": 1895420.0}, {"date": "2020-02-20", "close": 82.77, "volume": 2653348.0}, {"date": "2020-02-21", "close": 80.89, "volume": 1413961.0}, {"date": "2020-02-24", "close": 78.87, "volume": 1366786.0}, {"date": "2020-02-25", "close": 77.32, "volume": 2174593.0}, {"date": "2020-02-26", "close": 77.97, "volume": 1442275.0}, {"date": "2020-02-27", "close": 75.84, "volume": 1641737.0}, {"date": "2020-02-28", "close": 75.41, "volume": 2525548.0}, {"date": "2020-03-02", "close": 79.06, "volume": 2261393.0}, {"date": "2020-03-03", "close": 77.8, "volume": 1939411.0}, {"date": "2020-03-04", "close": 80.16, "volume": 2043844.0}, {"date": "2020-03-05", "close": 78.61, "volume": 1430221.0}, {"date": "2020-03-06", "close": 76.04, "volume": 1800123.0}, {"date": "2020-03-09", "close": 71.09, "volume": 2063140.0}, {"date": "2020-03-10", "close": 74.31, "volume": 2933068.0}, {"date": "2020-03-11", "close": 71.9, "volume": 2347053.0}, {"date": "2020-03-12", "close": 68.02, "volume": 4007551.0}, {"date": "2020-03-13", "close": 73.84, "volume": 3552462.0}, {"date": "2020-03-16", "close": 71.6, "volume": 3589049.0}, {"date": "2020-03-17", "close": 70.37, "volume": 3429631.0}, {"date": "2020-03-18", "close": 66.9, "volume": 2668124.0}, {"date": "2020-03-19", "close": 66.51, "volume": 2650695.0}, {"date": "2020-03-20", "close": 66.96, "volume": 2726548.0}, {"date": "2020-03-23", "close": 63.18, "volume": 2447223.0}, {"date": "2020-03-24", "close": 67.43, "volume": 2793955.0}, {"date": "2020-03-25", "close": 69.59, "volume": 2500098.0}, {"date": "2020-03-26", "close": 73.05, "volume": 1855992.0}, {"date": "2020-03-27", "close": 68.96, "volume": 1463870.0}, {"date": "2020-03-30", "close": 72.17, "volume": 2023231.0}, {"date": "2020-03-31", "close": 73.23, "volume": 1695265.0}, {"date": "2020-04-01", "close": 74.18, "volume": 1966435.0}, {"date": "2020-04-02", "close": 77.07, "volume": 1513547.0}, {"date": "2020-04-03", "close": 78.59, "volume": 2222256.0}, {"date": "2020-04-06", "close": 85.11, "volume": 3234069.0}, {"date": "2020-04-07", "close": 86.66, "volume": 2971522.0}, {"date": "2020-04-08", "close": 87.75, "volume": 2086107.0}, {"date": "2020-04-09", "close": 86.81, "volume": 1810463.0}, {"date": "2020-04-13", "close": 88.01, "volume": 1452276.0}, {"date": "2020-04-14", "close": 91.28, "volume": 1937720.0}, {"date": "2020-04-15", "close": 90.95, "volume": 1642214.0}, {"date": "2020-04-16", "close": 95.66, "volume": 3501253.0}, {"date": "2020-04-17", "close": 100.0, "volume": 3859345.0}, {"date": "2020-04-20", "close": 101.19, "volume": 2422789.0}, {"date": "2020-04-21", "close": 99.46, "volume": 2620919.0}, {"date": "2020-04-22", "close": 100.97, "volume": 1612408.0}, {"date": "2020-04-23", "close": 101.9, "volume": 1262702.0}, {"date": "2020-04-24", "close": 103.48, "volume": 1535459.0}, {"date": "2020-04-27", "close": 102.98, "volume": 1249723.0}, {"date": "2020-04-28", "close": 97.67, "volume": 2779248.0}, {"date": "2020-04-29", "close": 95.96, "volume": 1779975.0}, {"date": "2020-04-30", "close": 97.66, "volume": 1564337.0}, {"date": "2020-05-01", "close": 97.3, "volume": 1279344.0}, {"date": "2020-05-04", "close": 100.99, "volume": 1502148.0}, {"date": "2020-05-05", "close": 98.82, "volume": 1850059.0}, {"date": "2020-05-06", "close": 96.08, "volume": 1556924.0}, {"date": "2020-05-07", "close": 96.47, "volume": 1327838.0}, {"date": "2020-05-08", "close": 95.92, "volume": 1198601.0}, {"date": "2020-05-11", "close": 99.33, "volume": 1534449.0}, {"date": "2020-05-12", "close": 96.74, "volume": 1618089.0}, {"date": "2020-05-13", "close": 96.45, "volume": 1648886.0}, {"date": "2020-05-14", "close": 94.83, "volume": 1085544.0}, {"date": "2020-05-15", "close": 96.12, "volume": 1228817.0}, {"date": "2020-05-18", "close": 96.46, "volume": 1160206.0}, {"date": "2020-05-19", "close": 94.92, "volume": 961686.0}, {"date": "2020-05-20", "close": 98.32, "volume": 1765947.0}, {"date": "2020-05-21", "close": 98.68, "volume": 1462629.0}, {"date": "2020-05-22", "close": 99.37, "volume": 1320517.0}, {"date": "2020-05-26", "close": 98.68, "volume": 3190272.0}, {"date": "2020-05-27", "close": 98.22, "volume": 2432560.0}, {"date": "2020-05-28", "close": 100.55, "volume": 1659512.0}, {"date": "2020-05-29", "close": 101.91, "volume": 3134069.0}, {"date": "2020-06-01", "close": 101.75, "volume": 1345205.0}, {"date": "2020-06-02", "close": 100.9, "volume": 1902041.0}, {"date": "2020-06-03", "close": 98.83, "volume": 1630398.0}, {"date": "2020-06-04", "close": 93.8, "volume": 1528729.0}, {"date": "2020-06-05", "close": 93.51, "volume": 1599685.0}, {"date": "2020-06-08", "close": 94.58, "volume": 1387509.0}, {"date": "2020-06-09", "close": 93.0, "volume": 1199207.0}, {"date": "2020-06-10", "close": 93.04, "volume": 1318323.0}, {"date": "2020-06-11", "close": 90.81, "volume": 1934597.0}, {"date": "2020-06-12", "close": 92.07, "volume": 1079781.0}, {"date": "2020-06-15", "close": 93.51, "volume": 1281635.0}, {"date": "2020-06-16", "close": 95.53, "volume": 1175191.0}, {"date": "2020-06-17", "close": 96.28, "volume": 962270.0}, {"date": "2020-06-18", "close": 97.36, "volume": 999511.0}, {"date": "2020-06-19", "close": 105.4, "volume": 3711054.0}, {"date": "2020-06-22", "close": 108.93, "volume": 2497434.0}, {"date": "2020-06-23", "close": 106.52, "volume": 1945575.0}, {"date": "2020-06-24", "close": 104.33, "volume": 1636922.0}, {"date": "2020-06-25", "close": 105.95, "volume": 1315363.0}, {"date": "2020-06-26", "close": 101.43, "volume": 2124019.0}, {"date": "2020-06-29", "close": 102.48, "volume": 1075728.0}, {"date": "2020-06-30", "close": 103.97, "volume": 1131621.0}, {"date": "2020-07-01", "close": 102.65, "volume": 1312581.0}, {"date": "2020-07-02", "close": 106.47, "volume": 1438321.0}, {"date": "2020-07-06", "close": 107.79, "volume": 1364963.0}, {"date": "2020-07-07", "close": 108.65, "volume": 1601933.0}, {"date": "2020-07-08", "close": 108.27, "volume": 735607.0}, {"date": "2020-07-09", "close": 107.87, "volume": 1020131.0}, {"date": "2020-07-10", "close": 104.76, "volume": 794631.0}, {"date": "2020-07-13", "close": 100.56, "volume": 1478870.0}, {"date": "2020-07-14", "close": 103.02, "volume": 1685122.0}, {"date": "2020-07-15", "close": 104.25, "volume": 1790228.0}, {"date": "2020-07-16", "close": 101.58, "volume": 938744.0}, {"date": "2020-07-17", "close": 104.11, "volume": 2503600.0}, {"date": "2020-07-20", "close": 109.69, "volume": 1388461.0}, {"date": "2020-07-21", "close": 106.65, "volume": 1077429.0}, {"date": "2020-07-22", "close": 105.37, "volume": 804246.0}, {"date": "2020-07-23", "close": 101.68, "volume": 1154260.0}, {"date": "2020-07-24", "close": 99.42, "volume": 852273.0}, {"date": "2020-07-27", "close": 102.09, "volume": 1038171.0}, {"date": "2020-07-28", "close": 100.61, "volume": 732234.0}, {"date": "2020-07-29", "close": 98.04, "volume": 986295.0}, {"date": "2020-07-30", "close": 100.51, "volume": 1431047.0}, {"date": "2020-07-31", "close": 98.76, "volume": 1115820.0}, {"date": "2020-08-03", "close": 101.79, "volume": 1943142.0}, {"date": "2020-08-04", "close": 99.95, "volume": 1976367.0}, {"date": "2020-08-05", "close": 97.62, "volume": 1390020.0}, {"date": "2020-08-06", "close": 97.25, "volume": 964226.0}, {"date": "2020-08-07", "close": 96.93, "volume": 760538.0}, {"date": "2020-08-10", "close": 94.32, "volume": 1208191.0}, {"date": "2020-08-11", "close": 92.98, "volume": 1571617.0}, {"date": "2020-08-12", "close": 94.22, "volume": 738975.0}, {"date": "2020-08-13", "close": 95.56, "volume": 513235.0}, {"date": "2020-08-14", "close": 94.87, "volume": 900720.0}, {"date": "2020-08-17", "close": 97.48, "volume": 1058581.0}, {"date": "2020-08-18", "close": 97.56, "volume": 962723.0}, {"date": "2020-08-19", "close": 96.27, "volume": 1208303.0}, {"date": "2020-08-20", "close": 95.53, "volume": 921676.0}, {"date": "2020-08-21", "close": 94.11, "volume": 2559566.0}, {"date": "2020-08-24", "close": 94.04, "volume": 849642.0}, {"date": "2020-08-25", "close": 95.31, "volume": 583943.0}, {"date": "2020-08-26", "close": 93.75, "volume": 687686.0}, {"date": "2020-08-27", "close": 94.3, "volume": 744064.0}, {"date": "2020-08-28", "close": 93.9, "volume": 675689.0}, {"date": "2020-08-31", "close": 96.35, "volume": 876510.0}, {"date": "2020-09-01", "close": 92.97, "volume": 1121031.0}, {"date": "2020-09-02", "close": 95.44, "volume": 807231.0}, {"date": "2020-09-03", "close": 91.57, "volume": 1515697.0}, {"date": "2020-09-04", "close": 90.49, "volume": 962545.0}, {"date": "2020-09-08", "close": 89.73, "volume": 1093086.0}, {"date": "2020-09-09", "close": 91.51, "volume": 1078094.0}, {"date": "2020-09-10", "close": 88.26, "volume": 900120.0}, {"date": "2020-09-11", "close": 88.0, "volume": 803395.0}, {"date": "2020-09-14", "close": 93.15, "volume": 1429144.0}, {"date": "2020-09-15", "close": 91.43, "volume": 857561.0}, {"date": "2020-09-16", "close": 89.94, "volume": 1059119.0}, {"date": "2020-09-17", "close": 90.42, "volume": 1392690.0}, {"date": "2020-09-18", "close": 86.79, "volume": 3301707.0}, {"date": "2020-09-21", "close": 85.39, "volume": 1472169.0}, {"date": "2020-09-22", "close": 86.93, "volume": 954421.0}, {"date": "2020-09-23", "close": 85.97, "volume": 935731.0}, {"date": "2020-09-24", "close": 85.07, "volume": 1035657.0}, {"date": "2020-09-25", "close": 86.55, "volume": 1378117.0}, {"date": "2020-09-28", "close": 90.36, "volume": 1445277.0}, {"date": "2020-09-29", "close": 87.43, "volume": 1136881.0}, {"date": "2020-09-30", "close": 89.74, "volume": 1333629.0}, {"date": "2020-10-01", "close": 92.43, "volume": 1280643.0}, {"date": "2020-10-02", "close": 88.75, "volume": 1261338.0}, {"date": "2020-10-05", "close": 92.3, "volume": 1095722.0}, {"date": "2020-10-06", "close": 88.6, "volume": 1094105.0}, {"date": "2020-10-07", "close": 90.45, "volume": 925332.0}, {"date": "2020-10-08", "close": 92.78, "volume": 1127011.0}, {"date": "2020-10-09", "close": 95.74, "volume": 1583900.0}, {"date": "2020-10-12", "close": 97.7, "volume": 1240167.0}, {"date": "2020-10-13", "close": 97.08, "volume": 1033299.0}, {"date": "2020-10-14", "close": 93.35, "volume": 1086168.0}, {"date": "2020-10-15", "close": 90.53, "volume": 884322.0}, {"date": "2020-10-16", "close": 90.63, "volume": 1084110.0}, {"date": "2020-10-19", "close": 87.76, "volume": 1037394.0}, {"date": "2020-10-20", "close": 89.31, "volume": 922568.0}, {"date": "2020-10-21", "close": 88.6, "volume": 678892.0}, {"date": "2020-10-22", "close": 90.49, "volume": 660630.0}, {"date": "2020-10-23", "close": 89.69, "volume": 652036.0}, {"date": "2020-10-26", "close": 90.44, "volume": 652109.0}, {"date": "2020-10-27", "close": 88.35, "volume": 771012.0}, {"date": "2020-10-28", "close": 86.99, "volume": 1178609.0}, {"date": "2020-10-29", "close": 87.02, "volume": 691772.0}, {"date": "2020-10-30", "close": 86.64, "volume": 1105304.0}, {"date": "2020-11-02", "close": 84.44, "volume": 983864.0}, {"date": "2020-11-03", "close": 84.95, "volume": 1085411.0}, {"date": "2020-11-04", "close": 91.21, "volume": 2087441.0}, {"date": "2020-11-05", "close": 84.65, "volume": 3099962.0}, {"date": "2020-11-06", "close": 83.15, "volume": 1566227.0}, {"date": "2020-11-09", "close": 81.28, "volume": 1795708.0}, {"date": "2020-11-10", "close": 83.07, "volume": 1618665.0}, {"date": "2020-11-11", "close": 82.76, "volume": 742464.0}, {"date": "2020-11-12", "close": 82.32, "volume": 768825.0}, {"date": "2020-11-13", "close": 82.53, "volume": 656728.0}, {"date": "2020-11-16", "close": 84.35, "volume": 901561.0}, {"date": "2020-11-17", "close": 82.98, "volume": 790680.0}, {"date": "2020-11-18", "close": 82.74, "volume": 894260.0}, {"date": "2020-11-19", "close": 81.69, "volume": 1525330.0}, {"date": "2020-11-20", "close": 81.93, "volume": 2272375.0}, {"date": "2020-11-23", "close": 81.39, "volume": 1178840.0}, {"date": "2020-11-24", "close": 80.74, "volume": 1037359.0}, {"date": "2020-11-25", "close": 81.16, "volume": 642001.0}, {"date": "2020-11-27", "close": 83.25, "volume": 747933.0}, {"date": "2020-11-30", "close": 84.54, "volume": 3217154.0}, {"date": "2020-12-01", "close": 85.42, "volume": 886532.0}, {"date": "2020-12-02", "close": 82.27, "volume": 1069576.0}, {"date": "2020-12-03", "close": 82.9, "volume": 881614.0}, {"date": "2020-12-04", "close": 83.14, "volume": 862635.0}, {"date": "2020-12-07", "close": 83.06, "volume": 744527.0}, {"date": "2020-12-08", "close": 82.85, "volume": 697160.0}, {"date": "2020-12-09", "close": 80.96, "volume": 945995.0}, {"date": "2020-12-10", "close": 82.05, "volume": 918925.0}, {"date": "2020-12-11", "close": 81.3, "volume": 1004959.0}, {"date": "2020-12-14", "close": 86.81, "volume": 1717429.0}, {"date": "2020-12-15", "close": 86.27, "volume": 1080145.0}, {"date": "2020-12-16", "close": 86.23, "volume": 924220.0}, {"date": "2020-12-17", "close": 88.28, "volume": 846645.0}, {"date": "2020-12-18", "close": 88.34, "volume": 2954546.0}, {"date": "2020-12-21", "close": 86.97, "volume": 983477.0}, {"date": "2020-12-22", "close": 87.99, "volume": 738253.0}, {"date": "2020-12-23", "close": 87.93, "volume": 491124.0}, {"date": "2020-12-24", "close": 87.37, "volume": 182118.0}, {"date": "2020-12-28", "close": 86.34, "volume": 1210260.0}, {"date": "2020-12-29", "close": 85.87, "volume": 739515.0}, {"date": "2020-12-30", "close": 86.86, "volume": 593983.0}, {"date": "2020-12-31", "close": 86.98, "volume": 561067.0}, {"date": "2021-01-04", "close": 86.45, "volume": 1567404.0}, {"date": "2021-01-05", "close": 85.87, "volume": 1390973.0}, {"date": "2021-01-06", "close": 84.31, "volume": 1562867.0}, {"date": "2021-01-07", "close": 90.05, "volume": 1405611.0}, {"date": "2021-01-08", "close": 93.83, "volume": 1458118.0}, {"date": "2021-01-11", "close": 93.32, "volume": 924588.0}, {"date": "2021-01-12", "close": 94.31, "volume": 988466.0}, {"date": "2021-01-13", "close": 92.74, "volume": 971758.0}, {"date": "2021-01-14", "close": 92.04, "volume": 1143434.0}, {"date": "2021-01-15", "close": 90.56, "volume": 930173.0}, {"date": "2021-01-19", "close": 93.96, "volume": 995950.0}, {"date": "2021-01-20", "close": 96.37, "volume": 937022.0}, {"date": "2021-01-21", "close": 93.9, "volume": 1175144.0}, {"date": "2021-01-22", "close": 97.89, "volume": 1435185.0}, {"date": "2021-01-25", "close": 100.5, "volume": 1352825.0}, {"date": "2021-01-26", "close": 99.39, "volume": 931311.0}, {"date": "2021-01-27", "close": 93.0, "volume": 1260967.0}, {"date": "2021-01-28", "close": 91.27, "volume": 872817.0}, {"date": "2021-01-29", "close": 89.75, "volume": 1396793.0}, {"date": "2021-02-01", "close": 90.92, "volume": 995881.0}, {"date": "2021-02-02", "close": 93.05, "volume": 1423865.0}, {"date": "2021-02-03", "close": 90.97, "volume": 896156.0}, {"date": "2021-02-04", "close": 90.91, "volume": 881121.0}, {"date": "2021-02-05", "close": 90.24, "volume": 1315807.0}, {"date": "2021-02-08", "close": 93.62, "volume": 1001411.0}, {"date": "2021-02-09", "close": 89.46, "volume": 1360399.0}, {"date": "2021-02-10", "close": 85.17, "volume": 2254097.0}, {"date": "2021-02-11", "close": 84.99, "volume": 1066191.0}, {"date": "2021-02-12", "close": 84.325, "volume": 1153771.0}, {"date": "2021-02-16", "close": 82.13, "volume": 1520256.0}, {"date": "2021-02-17", "close": 83.77, "volume": 1958164.0}, {"date": "2021-02-18", "close": 81.55, "volume": 1939302.0}, {"date": "2021-02-19", "close": 80.54, "volume": 1552399.0}, {"date": "2021-02-22", "close": 79.92, "volume": 1750547.0}, {"date": "2021-02-23", "close": 79.02, "volume": 2487423.0}, {"date": "2021-02-24", "close": 80.61, "volume": 1858657.0}, {"date": "2021-02-25", "close": 78.45, "volume": 1073351.0}, {"date": "2021-02-26", "close": 78.66, "volume": 1691587.0}, {"date": "2021-03-01", "close": 79.63, "volume": 788888.0}, {"date": "2021-03-02", "close": 78.56, "volume": 799871.0}, {"date": "2021-03-03", "close": 76.02, "volume": 1425138.0}, {"date": "2021-03-04", "close": 77.5, "volume": 1797858.0}, {"date": "2021-03-05", "close": 80.26, "volume": 1800471.0}, {"date": "2021-03-08", "close": 77.84, "volume": 1273748.0}, {"date": "2021-03-09", "close": 79.11, "volume": 1290301.0}, {"date": "2021-03-10", "close": 78.35, "volume": 1136486.0}, {"date": "2021-03-11", "close": 79.48, "volume": 910204.0}, {"date": "2021-03-12", "close": 79.01, "volume": 815711.0}, {"date": "2021-03-15", "close": 80.65, "volume": 830312.0}, {"date": "2021-03-16", "close": 80.28, "volume": 789470.0}, {"date": "2021-03-17", "close": 80.2, "volume": 1240097.0}, {"date": "2021-03-18", "close": 78.25, "volume": 1263852.0}, {"date": "2021-03-19", "close": 79.37, "volume": 2610637.0}, {"date": "2021-03-22", "close": 81.67, "volume": 2270329.0}, {"date": "2021-03-23", "close": 79.85, "volume": 1695940.0}, {"date": "2021-03-24", "close": 78.48, "volume": 1310433.0}, {"date": "2021-03-25", "close": 79.78, "volume": 1044629.0}, {"date": "2021-03-26", "close": 81.75, "volume": 1105433.0}, {"date": "2021-03-29", "close": 81.1, "volume": 913563.0}, {"date": "2021-03-30", "close": 80.23, "volume": 1267311.0}, {"date": "2021-03-31", "close": 81.27, "volume": 1096722.0}, {"date": "2021-04-01", "close": 83.01, "volume": 1135661.0}, {"date": "2021-04-05", "close": 83.25, "volume": 914360.0}, {"date": "2021-04-06", "close": 83.18, "volume": 913614.0}, {"date": "2021-04-07", "close": 81.38, "volume": 1434267.0}, {"date": "2021-04-08", "close": 80.83, "volume": 1457808.0}, {"date": "2021-04-09", "close": 79.96, "volume": 1329264.0}, {"date": "2021-04-12", "close": 79.87, "volume": 1305131.0}, {"date": "2021-04-13", "close": 80.65, "volume": 1399124.0}, {"date": "2021-04-14", "close": 82.21, "volume": 1040566.0}, {"date": "2021-04-15", "close": 83.2, "volume": 714008.0}, {"date": "2021-04-16", "close": 82.68, "volume": 999161.0}, {"date": "2021-04-19", "close": 82.67, "volume": 1037163.0}, {"date": "2021-04-20", "close": 84.57, "volume": 735618.0}, {"date": "2021-04-21", "close": 84.72, "volume": 766127.0}, {"date": "2021-04-22", "close": 84.18, "volume": 1338244.0}, {"date": "2021-04-23", "close": 85.58, "volume": 1081272.0}, {"date": "2021-04-26", "close": 85.61, "volume": 759804.0}, {"date": "2021-04-27", "close": 84.63, "volume": 677153.0}, {"date": "2021-04-28", "close": 84.89, "volume": 707331.0}, {"date": "2021-04-29", "close": 84.89, "volume": 770148.0}, {"date": "2021-04-30", "close": 85.38, "volume": 1068508.0}, {"date": "2021-05-03", "close": 85.52, "volume": 861237.0}, {"date": "2021-05-04", "close": 81.03, "volume": 2450886.0}, {"date": "2021-05-05", "close": 81.28, "volume": 1666070.0}, {"date": "2021-05-06", "close": 82.31, "volume": 1523926.0}, {"date": "2021-05-07", "close": 82.74, "volume": 1113248.0}, {"date": "2021-05-10", "close": 81.39, "volume": 1865054.0}, {"date": "2021-05-11", "close": 80.64, "volume": 2845576.0}, {"date": "2021-05-12", "close": 82.37, "volume": 1262773.0}, {"date": "2021-05-13", "close": 83.23, "volume": 960544.0}, {"date": "2021-05-14", "close": 82.62, "volume": 889201.0}, {"date": "2021-05-17", "close": 82.27, "volume": 1184307.0}, {"date": "2021-05-18", "close": 81.78, "volume": 964391.0}, {"date": "2021-05-19", "close": 81.71, "volume": 1050827.0}, {"date": "2021-05-20", "close": 83.51, "volume": 834945.0}, {"date": "2021-05-21", "close": 82.76, "volume": 828952.0}, {"date": "2021-05-24", "close": 82.91, "volume": 827572.0}, {"date": "2021-05-25", "close": 82.68, "volume": 851570.0}, {"date": "2021-05-26", "close": 83.16, "volume": 775866.0}, {"date": "2021-05-27", "close": 82.68, "volume": 993315.0}, {"date": "2021-05-28", "close": 83.78, "volume": 956241.0}, {"date": "2021-06-01", "close": 82.89, "volume": 938773.0}, {"date": "2021-06-02", "close": 82.26, "volume": 969093.0}, {"date": "2021-06-03", "close": 82.9, "volume": 1004414.0}, {"date": "2021-06-04", "close": 83.33, "volume": 1017883.0}, {"date": "2021-06-07", "close": 85.11, "volume": 1205673.0}, {"date": "2021-06-08", "close": 84.81, "volume": 965831.0}, {"date": "2021-06-09", "close": 86.2, "volume": 958595.0}, {"date": "2021-06-10", "close": 87.53, "volume": 1030876.0}, {"date": "2021-06-11", "close": 82.58, "volume": 2683051.0}, {"date": "2021-06-14", "close": 82.64, "volume": 1437473.0}, {"date": "2021-06-15", "close": 82.76, "volume": 1512600.0}, {"date": "2021-06-16", "close": 83.12, "volume": 2064166.0}, {"date": "2021-06-17", "close": 83.13, "volume": 1457058.0}, {"date": "2021-06-18", "close": 83.96, "volume": 2074236.0}, {"date": "2021-06-21", "close": 84.93, "volume": 1454820.0}, {"date": "2021-06-22", "close": 85.09, "volume": 2130274.0}, {"date": "2021-06-23", "close": 85.13, "volume": 1200873.0}, {"date": "2021-06-24", "close": 86.13, "volume": 1415934.0}, {"date": "2021-06-25", "close": 86.83, "volume": 1930632.0}, {"date": "2021-06-28", "close": 85.61, "volume": 968282.0}, {"date": "2021-06-29", "close": 84.7, "volume": 722630.0}, {"date": "2021-06-30", "close": 84.13, "volume": 973157.0}, {"date": "2021-07-01", "close": 84.02, "volume": 1564040.0}, {"date": "2021-07-02", "close": 83.58, "volume": 1034005.0}, {"date": "2021-07-06", "close": 83.34, "volume": 1069073.0}, {"date": "2021-07-07", "close": 82.13, "volume": 979275.0}, {"date": "2021-07-08", "close": 81.43, "volume": 1018535.0}, {"date": "2021-07-09", "close": 82.04, "volume": 880327.0}, {"date": "2021-07-12", "close": 81.18, "volume": 991738.0}, {"date": "2021-07-13", "close": 80.62, "volume": 695743.0}, {"date": "2021-07-14", "close": 79.87, "volume": 713309.0}, {"date": "2021-07-15", "close": 79.99, "volume": 1015185.0}, {"date": "2021-07-16", "close": 78.33, "volume": 1802978.0}, {"date": "2021-07-19", "close": 77.56, "volume": 1328542.0}, {"date": "2021-07-20", "close": 79.21, "volume": 1863381.0}, {"date": "2021-07-21", "close": 79.14, "volume": 1166033.0}, {"date": "2021-07-22", "close": 78.62, "volume": 843650.0}, {"date": "2021-07-23", "close": 79.3, "volume": 854411.0}, {"date": "2021-07-26", "close": 77.31, "volume": 787083.0}, {"date": "2021-07-27", "close": 76.34, "volume": 2015206.0}, {"date": "2021-07-28", "close": 78.01, "volume": 1212815.0}, {"date": "2021-07-29", "close": 77.4, "volume": 1534480.0}, {"date": "2021-07-30", "close": 77.35, "volume": 1497300.0}, {"date": "2021-08-02", "close": 78.47, "volume": 1360975.0}, {"date": "2021-08-03", "close": 77.95, "volume": 1577782.0}, {"date": "2021-08-04", "close": 77.34, "volume": 1648353.0}, {"date": "2021-08-05", "close": 76.92, "volume": 1224272.0}, {"date": "2021-08-06", "close": 76.3, "volume": 978988.0}, {"date": "2021-08-09", "close": 75.31, "volume": 973247.0}, {"date": "2021-08-10", "close": 73.62, "volume": 1193246.0}, {"date": "2021-08-11", "close": 72.9, "volume": 1797859.0}, {"date": "2021-08-12", "close": 72.9, "volume": 1213526.0}, {"date": "2021-08-13", "close": 73.47, "volume": 825757.0}, {"date": "2021-08-16", "close": 73.99, "volume": 1025150.0}, {"date": "2021-08-17", "close": 75.66, "volume": 1162716.0}, {"date": "2021-08-18", "close": 74.54, "volume": 983519.0}, {"date": "2021-08-19", "close": 74.51, "volume": 865124.0}, {"date": "2021-08-20", "close": 74.9, "volume": 772159.0}, {"date": "2021-08-23", "close": 75.53, "volume": 659725.0}, {"date": "2021-08-24", "close": 75.54, "volume": 503702.0}, {"date": "2021-08-25", "close": 75.76, "volume": 768073.0}, {"date": "2021-08-26", "close": 75.15, "volume": 763328.0}, {"date": "2021-08-27", "close": 75.68, "volume": 708817.0}, {"date": "2021-08-30", "close": 76.05, "volume": 580126.0}, {"date": "2021-08-31", "close": 76.49, "volume": 1316990.0}, {"date": "2021-09-01", "close": 77.03, "volume": 2662261.0}, {"date": "2021-09-02", "close": 77.23, "volume": 855980.0}, {"date": "2021-09-03", "close": 76.09, "volume": 1043025.0}, {"date": "2021-09-07", "close": 74.7, "volume": 1107785.0}, {"date": "2021-09-08", "close": 74.06, "volume": 559901.0}, {"date": "2021-09-09", "close": 72.69, "volume": 876964.0}, {"date": "2021-09-10", "close": 71.12, "volume": 1186690.0}, {"date": "2021-09-13", "close": 72.45, "volume": 1798782.0}, {"date": "2021-09-14", "close": 72.24, "volume": 874213.0}, {"date": "2021-09-15", "close": 73.44, "volume": 1316589.0}, {"date": "2021-09-16", "close": 75.04, "volume": 1123919.0}, {"date": "2021-09-17", "close": 75.99, "volume": 2544976.0}, {"date": "2021-09-20", "close": 75.91, "volume": 2735688.0}, {"date": "2021-09-21", "close": 76.06, "volume": 1208090.0}, {"date": "2021-09-22", "close": 69.59, "volume": 5782670.0}, {"date": "2021-09-23", "close": 69.78, "volume": 2412175.0}, {"date": "2021-09-24", "close": 69.0, "volume": 1407359.0}, {"date": "2021-09-27", "close": 69.26, "volume": 1654307.0}, {"date": "2021-09-28", "close": 68.68, "volume": 1156541.0}, {"date": "2021-09-29", "close": 68.67, "volume": 1609125.0}, {"date": "2021-09-30", "close": 68.78, "volume": 1730981.0}, {"date": "2021-10-01", "close": 68.21, "volume": 2391560.0}, {"date": "2021-10-04", "close": 66.32, "volume": 1704087.0}, {"date": "2021-10-05", "close": 65.33, "volume": 2325174.0}, {"date": "2021-10-06", "close": 65.82, "volume": 2209474.0}, {"date": "2021-10-07", "close": 65.65, "volume": 2152052.0}, {"date": "2021-10-08", "close": 65.89, "volume": 1613903.0}, {"date": "2021-10-11", "close": 64.81, "volume": 1094429.0}, {"date": "2021-10-12", "close": 64.36, "volume": 1142157.0}, {"date": "2021-10-13", "close": 64.22, "volume": 1452225.0}, {"date": "2021-10-14", "close": 65.78, "volume": 1662903.0}, {"date": "2021-10-15", "close": 65.56, "volume": 1620485.0}, {"date": "2021-10-18", "close": 64.58, "volume": 1595078.0}, {"date": "2021-10-19", "close": 65.47, "volume": 1162701.0}, {"date": "2021-10-20", "close": 65.65, "volume": 892801.0}, {"date": "2021-10-21", "close": 65.87, "volume": 1295387.0}, {"date": "2021-10-22", "close": 65.79, "volume": 1755064.0}, {"date": "2021-10-25", "close": 66.75, "volume": 1143546.0}, {"date": "2021-10-26", "close": 66.55, "volume": 1505975.0}, {"date": "2021-10-27", "close": 64.97, "volume": 1452083.0}, {"date": "2021-10-28", "close": 65.74, "volume": 1730547.0}, {"date": "2021-10-29", "close": 66.98, "volume": 1654079.0}, {"date": "2021-11-01", "close": 69.35, "volume": 2592475.0}, {"date": "2021-11-02", "close": 63.48, "volume": 5132546.0}, {"date": "2021-11-03", "close": 66.79, "volume": 3426971.0}, {"date": "2021-11-04", "close": 67.49, "volume": 2279052.0}, {"date": "2021-11-05", "close": 67.86, "volume": 2403668.0}, {"date": "2021-11-08", "close": 66.49, "volume": 2221301.0}, {"date": "2021-11-09", "close": 66.53, "volume": 1581147.0}, {"date": "2021-11-10", "close": 65.39, "volume": 1647692.0}, {"date": "2021-11-11", "close": 65.11, "volume": 1522643.0}, {"date": "2021-11-12", "close": 65.61, "volume": 1442350.0}, {"date": "2021-11-15", "close": 65.19, "volume": 1357886.0}, {"date": "2021-11-16", "close": 65.72, "volume": 1505025.0}, {"date": "2021-11-17", "close": 65.02, "volume": 1146367.0}, {"date": "2021-11-18", "close": 65.13, "volume": 1429461.0}, {"date": "2021-11-19", "close": 64.51, "volume": 1583411.0}, {"date": "2021-11-22", "close": 63.34, "volume": 1364070.0}, {"date": "2021-11-23", "close": 63.81, "volume": 1313532.0}, {"date": "2021-11-24", "close": 66.74, "volume": 5078686.0}, {"date": "2021-11-26", "close": 68.38, "volume": 3169390.0}, {"date": "2021-11-29", "close": 70.37, "volume": 3517783.0}, {"date": "2021-11-30", "close": 67.72, "volume": 5622063.0}, {"date": "2021-12-01", "close": 64.96, "volume": 3740486.0}, {"date": "2021-12-02", "close": 66.63, "volume": 2368906.0}, {"date": "2021-12-03", "close": 65.78, "volume": 2573558.0}, {"date": "2021-12-06", "close": 65.01, "volume": 2202244.0}, {"date": "2021-12-07", "close": 66.73, "volume": 2161229.0}, {"date": "2021-12-08", "close": 67.33, "volume": 1270466.0}, {"date": "2021-12-09", "close": 66.47, "volume": 1485601.0}, {"date": "2021-12-10", "close": 65.4, "volume": 1810823.0}, {"date": "2021-12-13", "close": 67.81, "volume": 2771289.0}, {"date": "2021-12-14", "close": 68.59, "volume": 1983929.0}, {"date": "2021-12-15", "close": 71.99, "volume": 2794451.0}, {"date": "2021-12-16", "close": 72.0, "volume": 2193692.0}, {"date": "2021-12-17", "close": 72.89, "volume": 13995820.0}, {"date": "2021-12-20", "close": 73.45, "volume": 2450136.0}, {"date": "2021-12-21", "close": 73.68, "volume": 1609828.0}, {"date": "2021-12-22", "close": 73.37, "volume": 1407178.0}, {"date": "2021-12-23", "close": 73.47, "volume": 1082129.0}, {"date": "2021-12-27", "close": 73.98, "volume": 992214.0}, {"date": "2021-12-28", "close": 73.3, "volume": 874741.0}, {"date": "2021-12-29", "close": 73.79, "volume": 951797.0}, {"date": "2021-12-30", "close": 74.11, "volume": 4082547.0}, {"date": "2021-12-31", "close": 73.4, "volume": 2789494.0}, {"date": "2022-01-03", "close": 73.97, "volume": 1391865.0}, {"date": "2022-01-04", "close": 71.81, "volume": 2297401.0}, {"date": "2022-01-05", "close": 70.45, "volume": 1597273.0}, {"date": "2022-01-06", "close": 72.63, "volume": 1997764.0}, {"date": "2022-01-07", "close": 73.19, "volume": 2531656.0}, {"date": "2022-01-10", "close": 74.66, "volume": 2084909.0}, {"date": "2022-01-11", "close": 74.44, "volume": 1317443.0}, {"date": "2022-01-12", "close": 73.62, "volume": 1638813.0}, {"date": "2022-01-13", "close": 73.65, "volume": 1319180.0}, {"date": "2022-01-14", "close": 74.88, "volume": 1580839.0}, {"date": "2022-01-18", "close": 75.01, "volume": 3063943.0}, {"date": "2022-01-19", "close": 74.78, "volume": 1551184.0}, {"date": "2022-01-20", "close": 74.76, "volume": 1336317.0}, {"date": "2022-01-21", "close": 74.79, "volume": 1820524.0}, {"date": "2022-01-24", "close": 75.34, "volume": 3265503.0}, {"date": "2022-01-25", "close": 74.15, "volume": 1716687.0}, {"date": "2022-01-26", "close": 73.52, "volume": 3195032.0}, {"date": "2022-01-27", "close": 71.59, "volume": 1921080.0}, {"date": "2022-01-28", "close": 74.23, "volume": 1621365.0}, {"date": "2022-01-31", "close": 74.33, "volume": 1754866.0}, {"date": "2022-02-01", "close": 75.19, "volume": 1555066.0}, {"date": "2022-02-02", "close": 74.39, "volume": 1746304.0}, {"date": "2022-02-03", "close": 73.05, "volume": 1582956.0}, {"date": "2022-02-04", "close": 72.69, "volume": 1322119.0}, {"date": "2022-02-07", "close": 73.35, "volume": 1465126.0}, {"date": "2022-02-08", "close": 70.07, "volume": 3279856.0}, {"date": "2022-02-09", "close": 68.28, "volume": 3234307.0}, {"date": "2022-02-10", "close": 66.9, "volume": 3147758.0}, {"date": "2022-02-11", "close": 66.76, "volume": 1577904.0}, {"date": "2022-02-14", "close": 66.02, "volume": 2284025.0}, {"date": "2022-02-15", "close": 67.5, "volume": 1834324.0}, {"date": "2022-02-16", "close": 67.83, "volume": 1498343.0}, {"date": "2022-02-17", "close": 67.83, "volume": 2953530.0}, {"date": "2022-02-18", "close": 68.53, "volume": 2273541.0}, {"date": "2022-02-22", "close": 68.17, "volume": 1438210.0}, {"date": "2022-02-23", "close": 67.99, "volume": 1478906.0}, {"date": "2022-02-24", "close": 67.84, "volume": 1534090.0}, {"date": "2022-02-25", "close": 68.42, "volume": 1344570.0}, {"date": "2022-02-28", "close": 68.3, "volume": 1378142.0}, {"date": "2022-03-01", "close": 68.7, "volume": 1292941.0}, {"date": "2022-03-02", "close": 69.58, "volume": 948232.0}, {"date": "2022-03-03", "close": 69.46, "volume": 1247031.0}, {"date": "2022-03-04", "close": 70.05, "volume": 877081.0}, {"date": "2022-03-07", "close": 70.62, "volume": 1238332.0}, {"date": "2022-03-08", "close": 71.15, "volume": 1079933.0}, {"date": "2022-03-09", "close": 72.01, "volume": 1071471.0}, {"date": "2022-03-10", "close": 73.47, "volume": 2227920.0}, {"date": "2022-03-11", "close": 73.94, "volume": 1321935.0}, {"date": "2022-03-14", "close": 72.19, "volume": 1208901.0}, {"date": "2022-03-15", "close": 73.31, "volume": 1382196.0}, {"date": "2022-03-16", "close": 74.6, "volume": 2292303.0}, {"date": "2022-03-17", "close": 74.35, "volume": 1266447.0}, {"date": "2022-03-18", "close": 75.2, "volume": 2734903.0}, {"date": "2022-03-21", "close": 76.58, "volume": 1741147.0}, {"date": "2022-03-22", "close": 78.05, "volume": 1804153.0}, {"date": "2022-03-23", "close": 77.1, "volume": 1180765.0}, {"date": "2022-03-24", "close": 78.19, "volume": 1275309.0}, {"date": "2022-03-25", "close": 78.46, "volume": 1034103.0}, {"date": "2022-03-28", "close": 78.95, "volume": 1207140.0}, {"date": "2022-03-29", "close": 79.71, "volume": 1434341.0}, {"date": "2022-03-30", "close": 79.67, "volume": 1142473.0}, {"date": "2022-03-31", "close": 79.42, "volume": 1221897.0}, {"date": "2022-04-01", "close": 79.94, "volume": 1474246.0}, {"date": "2022-04-04", "close": 80.91, "volume": 1658556.0}, {"date": "2022-04-05", "close": 80.7, "volume": 1327903.0}, {"date": "2022-04-06", "close": 81.87, "volume": 1505640.0}, {"date": "2022-04-07", "close": 82.18, "volume": 1381952.0}, {"date": "2022-04-08", "close": 83.18, "volume": 2147671.0}, {"date": "2022-04-11", "close": 80.95, "volume": 1417435.0}, {"date": "2022-04-12", "close": 80.07, "volume": 1824715.0}, {"date": "2022-04-13", "close": 81.99, "volume": 1752786.0}, {"date": "2022-04-14", "close": 81.74, "volume": 4005764.0}, {"date": "2022-04-18", "close": 80.33, "volume": 1007082.0}, {"date": "2022-04-19", "close": 79.47, "volume": 956939.0}, {"date": "2022-04-20", "close": 78.71, "volume": 1165808.0}, {"date": "2022-04-21", "close": 76.86, "volume": 1382001.0}, {"date": "2022-04-22", "close": 76.58, "volume": 933118.0}, {"date": "2022-04-25", "close": 76.56, "volume": 1190223.0}, {"date": "2022-04-26", "close": 74.15, "volume": 925193.0}, {"date": "2022-04-27", "close": 74.43, "volume": 914032.0}, {"date": "2022-04-28", "close": 75.4, "volume": 1060727.0}, {"date": "2022-04-29", "close": 74.96, "volume": 1549397.0}, {"date": "2022-05-02", "close": 76.05, "volume": 1834796.0}, {"date": "2022-05-03", "close": 77.18, "volume": 1931502.0}, {"date": "2022-05-04", "close": 80.72, "volume": 1999075.0}, {"date": "2022-05-05", "close": 77.28, "volume": 1214367.0}, {"date": "2022-05-06", "close": 75.2, "volume": 1145162.0}, {"date": "2022-05-09", "close": 72.65, "volume": 1864816.0}, {"date": "2022-05-10", "close": 76.14, "volume": 1897497.0}, {"date": "2022-05-11", "close": 73.91, "volume": 1125370.0}, {"date": "2022-05-12", "close": 75.51, "volume": 1408662.0}, {"date": "2022-05-13", "close": 74.9, "volume": 1126981.0}, {"date": "2022-05-16", "close": 74.51, "volume": 1272930.0}, {"date": "2022-05-17", "close": 75.51, "volume": 1283295.0}, {"date": "2022-05-18", "close": 73.39, "volume": 1587385.0}, {"date": "2022-05-19", "close": 74.34, "volume": 1417597.0}, {"date": "2022-05-20", "close": 74.88, "volume": 1291332.0}, {"date": "2022-05-23", "close": 76.91, "volume": 1012614.0}, {"date": "2022-05-24", "close": 75.11, "volume": 1043113.0}, {"date": "2022-05-25", "close": 76.51, "volume": 955391.0}, {"date": "2022-05-26", "close": 76.02, "volume": 845955.0}, {"date": "2022-05-27", "close": 77.19, "volume": 1174356.0}, {"date": "2022-05-31", "close": 75.89, "volume": 2997359.0}, {"date": "2022-06-01", "close": 74.98, "volume": 1319537.0}, {"date": "2022-06-02", "close": 74.63, "volume": 1346371.0}, {"date": "2022-06-03", "close": 73.96, "volume": 1602409.0}, {"date": "2022-06-06", "close": 73.89, "volume": 1080227.0}, {"date": "2022-06-07", "close": 74.91, "volume": 1023390.0}, {"date": "2022-06-08", "close": 74.99, "volume": 699959.0}, {"date": "2022-06-09", "close": 72.78, "volume": 854825.0}, {"date": "2022-06-10", "close": 70.4, "volume": 1339165.0}, {"date": "2022-06-13", "close": 67.75, "volume": 1299249.0}, {"date": "2022-06-14", "close": 66.18, "volume": 2168350.0}, {"date": "2022-06-15", "close": 68.55, "volume": 1533079.0}, {"date": "2022-06-16", "close": 68.04, "volume": 1434948.0}, {"date": "2022-06-17", "close": 71.27, "volume": 3287915.0}, {"date": "2022-06-21", "close": 73.14, "volume": 1494754.0}, {"date": "2022-06-22", "close": 73.75, "volume": 1218528.0}, {"date": "2022-06-23", "close": 74.78, "volume": 855431.0}, {"date": "2022-06-24", "close": 78.19, "volume": 2298161.0}, {"date": "2022-06-27", "close": 77.36, "volume": 1309905.0}, {"date": "2022-06-28", "close": 75.63, "volume": 974172.0}, {"date": "2022-06-29", "close": 75.89, "volume": 711250.0}, {"date": "2022-06-30", "close": 75.97, "volume": 1729971.0}, {"date": "2022-07-01", "close": 77.67, "volume": 1319764.0}, {"date": "2022-07-05", "close": 79.25, "volume": 1464010.0}, {"date": "2022-07-06", "close": 79.72, "volume": 1639039.0}, {"date": "2022-07-07", "close": 80.78, "volume": 1434511.0}, {"date": "2022-07-08", "close": 80.48, "volume": 1095994.0}, {"date": "2022-07-11", "close": 80.96, "volume": 1292894.0}, {"date": "2022-07-12", "close": 80.42, "volume": 1336485.0}, {"date": "2022-07-13", "close": 79.41, "volume": 1083406.0}, {"date": "2022-07-14", "close": 79.63, "volume": 1458864.0}, {"date": "2022-07-15", "close": 80.03, "volume": 6471313.0}, {"date": "2022-07-18", "close": 78.86, "volume": 1444450.0}, {"date": "2022-07-19", "close": 81.36, "volume": 1892281.0}, {"date": "2022-07-20", "close": 82.49, "volume": 2089238.0}, {"date": "2022-07-21", "close": 82.86, "volume": 1273519.0}, {"date": "2022-07-22", "close": 80.9, "volume": 935845.0}, {"date": "2022-07-25", "close": 80.62, "volume": 1044542.0}, {"date": "2022-07-26", "close": 79.84, "volume": 1343016.0}, {"date": "2022-07-27", "close": 80.68, "volume": 1024105.0}, {"date": "2022-07-28", "close": 78.82, "volume": 1110271.0}, {"date": "2022-07-29", "close": 77.68, "volume": 1192545.0}, {"date": "2022-08-01", "close": 77.4, "volume": 1384214.0}, {"date": "2022-08-02", "close": 72.58, "volume": 3138737.0}, {"date": "2022-08-03", "close": 72.54, "volume": 2060603.0}, {"date": "2022-08-04", "close": 71.91, "volume": 1592120.0}, {"date": "2022-08-05", "close": 72.16, "volume": 1463736.0}, {"date": "2022-08-08", "close": 74.0, "volume": 1364590.0}, {"date": "2022-08-09", "close": 73.73, "volume": 975358.0}, {"date": "2022-08-10", "close": 74.13, "volume": 1291741.0}, {"date": "2022-08-11", "close": 73.76, "volume": 1235410.0}, {"date": "2022-08-12", "close": 73.99, "volume": 1264498.0}, {"date": "2022-08-15", "close": 75.28, "volume": 848599.0}, {"date": "2022-08-16", "close": 74.96, "volume": 1083227.0}, {"date": "2022-08-17", "close": 73.86, "volume": 797968.0}, {"date": "2022-08-18", "close": 73.62, "volume": 929270.0}, {"date": "2022-08-19", "close": 74.54, "volume": 672918.0}, {"date": "2022-08-22", "close": 73.59, "volume": 1036135.0}, {"date": "2022-08-23", "close": 72.99, "volume": 971551.0}, {"date": "2022-08-24", "close": 72.97, "volume": 656682.0}, {"date": "2022-08-25", "close": 72.68, "volume": 660573.0}, {"date": "2022-08-26", "close": 71.48, "volume": 1252731.0}, {"date": "2022-08-29", "close": 70.51, "volume": 1269310.0}, {"date": "2022-08-30", "close": 69.96, "volume": 1010134.0}, {"date": "2022-08-31", "close": 70.43, "volume": 1678413.0}, {"date": "2022-09-01", "close": 71.35, "volume": 939365.0}, {"date": "2022-09-02", "close": 70.21, "volume": 1490751.0}, {"date": "2022-09-06", "close": 69.11, "volume": 1042160.0}, {"date": "2022-09-07", "close": 71.41, "volume": 1376399.0}, {"date": "2022-09-08", "close": 71.72, "volume": 1591272.0}, {"date": "2022-09-09", "close": 72.2, "volume": 976728.0}, {"date": "2022-09-12", "close": 70.53, "volume": 1459014.0}, {"date": "2022-09-13", "close": 68.14, "volume": 1284742.0}, {"date": "2022-09-14", "close": 68.42, "volume": 1299661.0}, {"date": "2022-09-15", "close": 68.98, "volume": 1137660.0}, {"date": "2022-09-16", "close": 68.83, "volume": 2358030.0}, {"date": "2022-09-19", "close": 68.81, "volume": 1207249.0}, {"date": "2022-09-20", "close": 68.26, "volume": 939399.0}, {"date": "2022-09-21", "close": 66.83, "volume": 1503916.0}, {"date": "2022-09-22", "close": 67.41, "volume": 1240548.0}, {"date": "2022-09-23", "close": 66.89, "volume": 1311579.0}, {"date": "2022-09-26", "close": 66.18, "volume": 1115084.0}, {"date": "2022-09-27", "close": 66.44, "volume": 1818937.0}, {"date": "2022-09-28", "close": 67.66, "volume": 1559237.0}, {"date": "2022-09-29", "close": 66.61, "volume": 1265247.0}, {"date": "2022-09-30", "close": 66.64, "volume": 1615568.0}, {"date": "2022-10-03", "close": 68.83, "volume": 1365260.0}, {"date": "2022-10-04", "close": 69.56, "volume": 1146357.0}, {"date": "2022-10-05", "close": 69.5, "volume": 1019960.0}, {"date": "2022-10-06", "close": 69.64, "volume": 1125267.0}, {"date": "2022-10-07", "close": 68.42, "volume": 1199993.0}, {"date": "2022-10-10", "close": 67.58, "volume": 990967.0}, {"date": "2022-10-11", "close": 67.25, "volume": 1392886.0}, {"date": "2022-10-12", "close": 67.51, "volume": 1029977.0}, {"date": "2022-10-13", "close": 68.42, "volume": 1456785.0}, {"date": "2022-10-14", "close": 69.1, "volume": 1202896.0}, {"date": "2022-10-17", "close": 70.36, "volume": 1417518.0}, {"date": "2022-10-18", "close": 71.11, "volume": 1497448.0}, {"date": "2022-10-19", "close": 69.59, "volume": 1305177.0}, {"date": "2022-10-20", "close": 68.96, "volume": 1096658.0}, {"date": "2022-10-21", "close": 70.58, "volume": 4874806.0}, {"date": "2022-10-24", "close": 72.47, "volume": 1919721.0}, {"date": "2022-10-25", "close": 72.42, "volume": 1054289.0}, {"date": "2022-10-26", "close": 73.62, "volume": 1189943.0}, {"date": "2022-10-27", "close": 72.86, "volume": 899942.0}, {"date": "2022-10-28", "close": 74.6, "volume": 1114098.0}, {"date": "2022-10-31", "close": 74.34, "volume": 2203840.0}, {"date": "2022-11-01", "close": 76.95, "volume": 4135866.0}, {"date": "2022-11-02", "close": 77.15, "volume": 3108633.0}, {"date": "2022-11-03", "close": 76.9, "volume": 1165690.0}, {"date": "2022-11-04", "close": 77.3, "volume": 2178948.0}, {"date": "2022-11-07", "close": 75.9, "volume": 1536592.0}, {"date": "2022-11-08", "close": 76.69, "volume": 1045830.0}, {"date": "2022-11-09", "close": 77.22, "volume": 1563455.0}, {"date": "2022-11-10", "close": 77.78, "volume": 2113753.0}, {"date": "2022-11-11", "close": 77.53, "volume": 1211823.0}, {"date": "2022-11-14", "close": 77.09, "volume": 1223516.0}, {"date": "2022-11-15", "close": 76.62, "volume": 1003882.0}, {"date": "2022-11-16", "close": 76.71, "volume": 697816.0}, {"date": "2022-11-17", "close": 77.96, "volume": 961840.0}, {"date": "2022-11-18", "close": 77.45, "volume": 804866.0}, {"date": "2022-11-21", "close": 78.41, "volume": 1018189.0}, {"date": "2022-11-22", "close": 78.27, "volume": 819161.0}, {"date": "2022-11-23", "close": 77.76, "volume": 1150616.0}, {"date": "2022-11-25", "close": 78.26, "volume": 238798.0}, {"date": "2022-11-28", "close": 77.83, "volume": 867873.0}, {"date": "2022-11-29", "close": 77.8, "volume": 612855.0}, {"date": "2022-11-30", "close": 79.67, "volume": 1698039.0}, {"date": "2022-12-01", "close": 80.68, "volume": 1333823.0}, {"date": "2022-12-02", "close": 83.13, "volume": 1651710.0}, {"date": "2022-12-05", "close": 84.08, "volume": 2245197.0}, {"date": "2022-12-06", "close": 82.54, "volume": 2023996.0}, {"date": "2022-12-07", "close": 84.03, "volume": 1145379.0}, {"date": "2022-12-08", "close": 84.11, "volume": 1019835.0}, {"date": "2022-12-09", "close": 82.34, "volume": 1462381.0}, {"date": "2022-12-12", "close": 82.36, "volume": 1077355.0}, {"date": "2022-12-13", "close": 82.91, "volume": 1182075.0}, {"date": "2022-12-14", "close": 82.67, "volume": 1148565.0}, {"date": "2022-12-15", "close": 82.23, "volume": 1051823.0}, {"date": "2022-12-16", "close": 82.03, "volume": 3162936.0}, {"date": "2022-12-19", "close": 80.59, "volume": 1665529.0}, {"date": "2022-12-20", "close": 81.07, "volume": 1722996.0}, {"date": "2022-12-21", "close": 80.52, "volume": 1150761.0}, {"date": "2022-12-22", "close": 81.12, "volume": 630954.0}, {"date": "2022-12-23", "close": 81.36, "volume": 1262761.0}, {"date": "2022-12-27", "close": 79.59, "volume": 730587.0}, {"date": "2022-12-28", "close": 79.44, "volume": 924615.0}, {"date": "2022-12-29", "close": 79.48, "volume": 662906.0}, {"date": "2022-12-30", "close": 80.32, "volume": 697893.0}, {"date": "2023-01-03", "close": 79.55, "volume": 1456887.0}, {"date": "2023-01-04", "close": 79.08, "volume": 1889529.0}, {"date": "2023-01-05", "close": 80.16, "volume": 4437254.0}, {"date": "2023-01-06", "close": 80.87, "volume": 2778678.0}, {"date": "2023-01-09", "close": 78.82, "volume": 2276626.0}, {"date": "2023-01-10", "close": 79.55, "volume": 1687419.0}, {"date": "2023-01-11", "close": 79.68, "volume": 1866899.0}, {"date": "2023-01-12", "close": 80.45, "volume": 3823564.0}, {"date": "2023-01-13", "close": 80.83, "volume": 1080869.0}, {"date": "2023-01-17", "close": 81.26, "volume": 1883603.0}, {"date": "2023-01-18", "close": 82.27, "volume": 1347860.0}, {"date": "2023-01-19", "close": 83.88, "volume": 1522815.0}, {"date": "2023-01-20", "close": 83.2, "volume": 1960303.0}, {"date": "2023-01-23", "close": 83.48, "volume": 974146.0}, {"date": "2023-01-24", "close": 83.64, "volume": 1304053.0}, {"date": "2023-01-25", "close": 84.97, "volume": 1103760.0}, {"date": "2023-01-26", "close": 86.01, "volume": 1560723.0}, {"date": "2023-01-27", "close": 85.7, "volume": 931526.0}, {"date": "2023-01-30", "close": 83.65, "volume": 1808720.0}, {"date": "2023-01-31", "close": 85.14, "volume": 2113213.0}, {"date": "2023-02-01", "close": 85.6, "volume": 1077335.0}, {"date": "2023-02-02", "close": 84.49, "volume": 1650019.0}, {"date": "2023-02-03", "close": 83.61, "volume": 1434308.0}, {"date": "2023-02-06", "close": 84.36, "volume": 2230623.0}, {"date": "2023-02-07", "close": 80.96, "volume": 4166852.0}, {"date": "2023-02-08", "close": 80.5, "volume": 2357172.0}, {"date": "2023-02-09", "close": 81.24, "volume": 1690541.0}, {"date": "2023-02-10", "close": 79.26, "volume": 2258286.0}, {"date": "2023-02-13", "close": 80.08, "volume": 1380092.0}, {"date": "2023-02-14", "close": 79.36, "volume": 1244594.0}, {"date": "2023-02-15", "close": 79.35, "volume": 1083380.0}, {"date": "2023-02-16", "close": 78.24, "volume": 1135207.0}, {"date": "2023-02-17", "close": 79.0, "volume": 3142387.0}, {"date": "2023-02-21", "close": 78.49, "volume": 1439482.0}, {"date": "2023-02-22", "close": 78.51, "volume": 1165851.0}, {"date": "2023-02-23", "close": 77.66, "volume": 980347.0}, {"date": "2023-02-24", "close": 77.02, "volume": 1408582.0}, {"date": "2023-02-27", "close": 76.61, "volume": 1099898.0}, {"date": "2023-02-28", "close": 76.98, "volume": 1974862.0}, {"date": "2023-03-01", "close": 77.83, "volume": 1459643.0}, {"date": "2023-03-02", "close": 77.31, "volume": 1167063.0}, {"date": "2023-03-03", "close": 77.56, "volume": 1270243.0}, {"date": "2023-03-06", "close": 75.85, "volume": 1811401.0}, {"date": "2023-03-07", "close": 74.38, "volume": 1210903.0}, {"date": "2023-03-08", "close": 73.79, "volume": 888760.0}, {"date": "2023-03-09", "close": 72.86, "volume": 956180.0}, {"date": "2023-03-10", "close": 72.01, "volume": 1514268.0}, {"date": "2023-03-13", "close": 73.18, "volume": 1351586.0}, {"date": "2023-03-14", "close": 74.0, "volume": 1269170.0}, {"date": "2023-03-15", "close": 72.47, "volume": 1502818.0}, {"date": "2023-03-16", "close": 73.97, "volume": 1336558.0}, {"date": "2023-03-17", "close": 73.62, "volume": 2857543.0}, {"date": "2023-03-20", "close": 74.22, "volume": 1197475.0}, {"date": "2023-03-21", "close": 73.49, "volume": 1064327.0}, {"date": "2023-03-22", "close": 72.26, "volume": 1337468.0}, {"date": "2023-03-23", "close": 72.26, "volume": 2088239.0}, {"date": "2023-03-24", "close": 70.23, "volume": 3459525.0}, {"date": "2023-03-27", "close": 70.81, "volume": 1425642.0}, {"date": "2023-03-28", "close": 70.31, "volume": 1106697.0}, {"date": "2023-03-29", "close": 71.14, "volume": 953620.0}, {"date": "2023-03-30", "close": 71.04, "volume": 912581.0}, {"date": "2023-03-31", "close": 72.27, "volume": 1960931.0}, {"date": "2023-04-03", "close": 72.66, "volume": 1173045.0}, {"date": "2023-04-04", "close": 72.65, "volume": 1213720.0}, {"date": "2023-04-05", "close": 73.78, "volume": 1508264.0}, {"date": "2023-04-06", "close": 75.51, "volume": 1632622.0}, {"date": "2023-04-10", "close": 73.93, "volume": 1457022.0}, {"date": "2023-04-11", "close": 74.17, "volume": 1070798.0}, {"date": "2023-04-12", "close": 73.94, "volume": 937103.0}, {"date": "2023-04-13", "close": 75.33, "volume": 1000862.0}, {"date": "2023-04-14", "close": 74.5, "volume": 1047641.0}, {"date": "2023-04-17", "close": 75.0, "volume": 1524345.0}, {"date": "2023-04-18", "close": 73.8, "volume": 1411273.0}, {"date": "2023-04-19", "close": 73.81, "volume": 1444425.0}, {"date": "2023-04-20", "close": 73.85, "volume": 1383589.0}, {"date": "2023-04-21", "close": 74.59, "volume": 6703997.0}, {"date": "2023-04-24", "close": 75.25, "volume": 1606638.0}, {"date": "2023-04-25", "close": 73.55, "volume": 1606264.0}, {"date": "2023-04-26", "close": 73.53, "volume": 1209810.0}, {"date": "2023-04-27", "close": 73.65, "volume": 1405191.0}, {"date": "2023-04-28", "close": 74.41, "volume": 1278728.0}, {"date": "2023-05-01", "close": 75.34, "volume": 1908332.0}, {"date": "2023-05-02", "close": 69.96, "volume": 4536470.0}, {"date": "2023-05-03", "close": 68.04, "volume": 2474336.0}, {"date": "2023-05-04", "close": 66.19, "volume": 2438997.0}, {"date": "2023-05-05", "close": 66.56, "volume": 1626638.0}, {"date": "2023-05-08", "close": 65.79, "volume": 1239880.0}, {"date": "2023-05-09", "close": 64.77, "volume": 1583317.0}, {"date": "2023-05-10", "close": 63.92, "volume": 1914652.0}, {"date": "2023-05-11", "close": 64.17, "volume": 1488449.0}, {"date": "2023-05-12", "close": 65.28, "volume": 1283121.0}, {"date": "2023-05-15", "close": 66.2, "volume": 1429750.0}, {"date": "2023-05-16", "close": 64.7, "volume": 1246031.0}, {"date": "2023-05-17", "close": 64.55, "volume": 1188142.0}, {"date": "2023-05-18", "close": 63.63, "volume": 1352613.0}, {"date": "2023-05-19", "close": 63.57, "volume": 1905609.0}, {"date": "2023-05-22", "close": 64.39, "volume": 1341212.0}, {"date": "2023-05-23", "close": 65.08, "volume": 1844335.0}, {"date": "2023-05-24", "close": 64.28, "volume": 1423455.0}, {"date": "2023-05-25", "close": 62.87, "volume": 1716425.0}, {"date": "2023-05-26", "close": 62.58, "volume": 1347453.0}, {"date": "2023-05-30", "close": 61.87, "volume": 1307235.0}, {"date": "2023-05-31", "close": 61.55, "volume": 4628730.0}, {"date": "2023-06-01", "close": 61.51, "volume": 1755194.0}, {"date": "2023-06-02", "close": 62.54, "volume": 1760372.0}, {"date": "2023-06-05", "close": 62.37, "volume": 1377727.0}, {"date": "2023-06-06", "close": 61.71, "volume": 1930540.0}, {"date": "2023-06-07", "close": 61.39, "volume": 1648146.0}, {"date": "2023-06-08", "close": 61.51, "volume": 1313742.0}, {"date": "2023-06-09", "close": 61.04, "volume": 1509292.0}, {"date": "2023-06-12", "close": 62.1, "volume": 3646147.0}, {"date": "2023-06-13", "close": 61.95, "volume": 4615518.0}, {"date": "2023-06-14", "close": 61.44, "volume": 1631313.0}, {"date": "2023-06-15", "close": 62.58, "volume": 3215358.0}, {"date": "2023-06-16", "close": 63.23, "volume": 8439937.0}, {"date": "2023-06-20", "close": 61.75, "volume": 2862722.0}, {"date": "2023-06-21", "close": 61.89, "volume": 2824153.0}, {"date": "2023-06-22", "close": 61.91, "volume": 2660304.0}, {"date": "2023-06-23", "close": 62.45, "volume": 4453774.0}, {"date": "2023-06-26", "close": 62.94, "volume": 2052391.0}, {"date": "2023-06-27", "close": 61.68, "volume": 1706341.0}, {"date": "2023-06-28", "close": 60.95, "volume": 1863726.0}, {"date": "2023-06-29", "close": 61.85, "volume": 1836277.0}, {"date": "2023-06-30", "close": 62.25, "volume": 1449162.0}, {"date": "2023-07-03", "close": 62.08, "volume": 543028.0}, {"date": "2023-07-05", "close": 62.99, "volume": 1612168.0}, {"date": "2023-07-06", "close": 62.86, "volume": 1374738.0}, {"date": "2023-07-07", "close": 62.07, "volume": 1054327.0}, {"date": "2023-07-10", "close": 61.89, "volume": 1239538.0}, {"date": "2023-07-11", "close": 62.84, "volume": 1206137.0}, {"date": "2023-07-12", "close": 62.65, "volume": 1730151.0}, {"date": "2023-07-13", "close": 61.94, "volume": 1124113.0}, {"date": "2023-07-14", "close": 61.76, "volume": 1175814.0}, {"date": "2023-07-17", "close": 61.08, "volume": 1121824.0}, {"date": "2023-07-18", "close": 61.68, "volume": 1611905.0}, {"date": "2023-07-19", "close": 62.9, "volume": 1533396.0}, {"date": "2023-07-20", "close": 64.01, "volume": 1648419.0}, {"date": "2023-07-21", "close": 64.15, "volume": 1663922.0}, {"date": "2023-07-24", "close": 63.46, "volume": 973057.0}, {"date": "2023-07-25", "close": 63.79, "volume": 1316714.0}, {"date": "2023-07-26", "close": 62.8, "volume": 1466242.0}, {"date": "2023-07-27", "close": 62.68, "volume": 1347384.0}, {"date": "2023-07-28", "close": 63.09, "volume": 1314462.0}, {"date": "2023-07-31", "close": 63.72, "volume": 2092084.0}, {"date": "2023-08-01", "close": 63.69, "volume": 2591408.0}, {"date": "2023-08-02", "close": 65.68, "volume": 2041316.0}, {"date": "2023-08-03", "close": 64.98, "volume": 1300107.0}, {"date": "2023-08-04", "close": 63.63, "volume": 1261216.0}, {"date": "2023-08-07", "close": 64.91, "volume": 1627340.0}, {"date": "2023-08-08", "close": 64.53, "volume": 1165362.0}, {"date": "2023-08-09", "close": 65.42, "volume": 1372954.0}, {"date": "2023-08-10", "close": 65.51, "volume": 1703939.0}, {"date": "2023-08-11", "close": 65.93, "volume": 1061002.0}, {"date": "2023-08-14", "close": 65.24, "volume": 2256835.0}, {"date": "2023-08-15", "close": 65.41, "volume": 787710.0}, {"date": "2023-08-16", "close": 64.73, "volume": 1044696.0}, {"date": "2023-08-17", "close": 64.21, "volume": 1875845.0}, {"date": "2023-08-18", "close": 64.04, "volume": 831689.0}, {"date": "2023-08-21", "close": 64.88, "volume": 1459318.0}, {"date": "2023-08-22", "close": 64.79, "volume": 1212029.0}, {"date": "2023-08-23", "close": 64.65, "volume": 1053158.0}, {"date": "2023-08-24", "close": 64.23, "volume": 1107852.0}, {"date": "2023-08-25", "close": 63.86, "volume": 1113123.0}, {"date": "2023-08-28", "close": 64.83, "volume": 1121592.0}, {"date": "2023-08-29", "close": 64.59, "volume": 1411092.0}, {"date": "2023-08-30", "close": 65.25, "volume": 1578295.0}, {"date": "2023-08-31", "close": 64.53, "volume": 1408952.0}, {"date": "2023-09-01", "close": 64.69, "volume": 1356051.0}, {"date": "2023-09-05", "close": 63.28, "volume": 1863733.0}, {"date": "2023-09-06", "close": 63.19, "volume": 1939134.0}, {"date": "2023-09-07", "close": 63.45, "volume": 2492507.0}, {"date": "2023-09-08", "close": 63.98, "volume": 1409453.0}, {"date": "2023-09-11", "close": 64.41, "volume": 1788552.0}, {"date": "2023-09-12", "close": 64.23, "volume": 1454836.0}, {"date": "2023-09-13", "close": 63.1, "volume": 1737584.0}, {"date": "2023-09-14", "close": 63.48, "volume": 1775018.0}, {"date": "2023-09-15", "close": 62.55, "volume": 2100531.0}, {"date": "2023-09-18", "close": 59.51, "volume": 4662046.0}, {"date": "2023-09-19", "close": 60.6, "volume": 2576955.0}, {"date": "2023-09-20", "close": 60.37, "volume": 1376331.0}, {"date": "2023-09-21", "close": 58.81, "volume": 2011676.0}, {"date": "2023-09-22", "close": 58.1, "volume": 2306860.0}, {"date": "2023-09-25", "close": 58.75, "volume": 1902974.0}, {"date": "2023-09-26", "close": 59.28, "volume": 1473032.0}, {"date": "2023-09-27", "close": 59.11, "volume": 1118242.0}, {"date": "2023-09-28", "close": 58.61, "volume": 795163.0}, {"date": "2023-09-29", "close": 57.77, "volume": 1428726.0}, {"date": "2023-10-02", "close": 58.06, "volume": 1964649.0}, {"date": "2023-10-03", "close": 58.56, "volume": 1846127.0}, {"date": "2023-10-04", "close": 58.16, "volume": 1549344.0}, {"date": "2023-10-05", "close": 58.81, "volume": 1483100.0}, {"date": "2023-10-06", "close": 57.33, "volume": 1545865.0}, {"date": "2023-10-09", "close": 56.68, "volume": 2210140.0}, {"date": "2023-10-10", "close": 57.24, "volume": 1505282.0}, {"date": "2023-10-11", "close": 56.96, "volume": 1357279.0}, {"date": "2023-10-12", "close": 56.57, "volume": 1334097.0}, {"date": "2023-10-13", "close": 57.61, "volume": 1248304.0}, {"date": "2023-10-16", "close": 57.63, "volume": 1207275.0}, {"date": "2023-10-17", "close": 57.19, "volume": 1166217.0}, {"date": "2023-10-18", "close": 56.82, "volume": 1351237.0}, {"date": "2023-10-19", "close": 55.64, "volume": 1699386.0}, {"date": "2023-10-20", "close": 55.13, "volume": 2138958.0}, {"date": "2023-10-23", "close": 55.1, "volume": 1426436.0}, {"date": "2023-10-24", "close": 54.95, "volume": 1669321.0}, {"date": "2023-10-25", "close": 54.25, "volume": 1385072.0}, {"date": "2023-10-26", "close": 54.27, "volume": 1769641.0}, {"date": "2023-10-27", "close": 52.54, "volume": 1495362.0}, {"date": "2023-10-30", "close": 52.16, "volume": 3300446.0}, {"date": "2023-10-31", "close": 53.93, "volume": 3744823.0}, {"date": "2023-11-01", "close": 54.37, "volume": 2239946.0}, {"date": "2023-11-02", "close": 53.97, "volume": 1295130.0}, {"date": "2023-11-03", "close": 54.85, "volume": 2001823.0}, {"date": "2023-11-06", "close": 54.57, "volume": 1375512.0}, {"date": "2023-11-07", "close": 54.72, "volume": 1365403.0}, {"date": "2023-11-08", "close": 54.06, "volume": 1886499.0}, {"date": "2023-11-09", "close": 52.52, "volume": 1567450.0}, {"date": "2023-11-10", "close": 52.44, "volume": 1552857.0}, {"date": "2023-11-13", "close": 53.12, "volume": 1593260.0}, {"date": "2023-11-14", "close": 54.57, "volume": 1938447.0}, {"date": "2023-11-15", "close": 54.98, "volume": 1953398.0}, {"date": "2023-11-16", "close": 53.99, "volume": 1748830.0}, {"date": "2023-11-17", "close": 54.27, "volume": 2990942.0}, {"date": "2023-11-20", "close": 54.71, "volume": 1512257.0}, {"date": "2023-11-21", "close": 53.23, "volume": 1489312.0}, {"date": "2023-11-22", "close": 53.4, "volume": 1110949.0}, {"date": "2023-11-24", "close": 53.74, "volume": 430700.0}, {"date": "2023-11-27", "close": 52.87, "volume": 1238812.0}, {"date": "2023-11-28", "close": 52.7, "volume": 1760488.0}, {"date": "2023-11-29", "close": 53.39, "volume": 1535023.0}, {"date": "2023-11-30", "close": 54.34, "volume": 4012403.0}, {"date": "2023-12-01", "close": 54.02, "volume": 1882507.0}, {"date": "2023-12-04", "close": 54.96, "volume": 1863846.0}, {"date": "2023-12-05", "close": 54.82, "volume": 1429845.0}, {"date": "2023-12-06", "close": 55.42, "volume": 1358151.0}, {"date": "2023-12-07", "close": 55.18, "volume": 1276626.0}, {"date": "2023-12-08", "close": 54.7, "volume": 1517309.0}, {"date": "2023-12-11", "close": 57.04, "volume": 2385166.0}, {"date": "2023-12-12", "close": 61.86, "volume": 6164580.0}, {"date": "2023-12-13", "close": 64.19, "volume": 4060781.0}, {"date": "2023-12-14", "close": 63.84, "volume": 3019842.0}, {"date": "2023-12-15", "close": 62.3, "volume": 6206996.0}, {"date": "2023-12-18", "close": 60.62, "volume": 2304081.0}, {"date": "2023-12-19", "close": 61.9, "volume": 1790036.0}, {"date": "2023-12-20", "close": 60.76, "volume": 1901517.0}, {"date": "2023-12-21", "close": 61.69, "volume": 2092217.0}, {"date": "2023-12-22", "close": 62.85, "volume": 980135.0}, {"date": "2023-12-26", "close": 62.55, "volume": 1295805.0}, {"date": "2023-12-27", "close": 62.68, "volume": 1165912.0}, {"date": "2023-12-28", "close": 62.73, "volume": 1115679.0}, {"date": "2023-12-29", "close": 62.79, "volume": 992852.0}, {"date": "2024-01-02", "close": 65.45, "volume": 1458807.0}, {"date": "2024-01-03", "close": 65.51, "volume": 2586850.0}, {"date": "2024-01-04", "close": 66.59, "volume": 2999495.0}, {"date": "2024-01-05", "close": 65.26, "volume": 1942630.0}, {"date": "2024-01-08", "close": 65.82, "volume": 2102088.0}, {"date": "2024-01-09", "close": 64.38, "volume": 1951322.0}, {"date": "2024-01-10", "close": 64.14, "volume": 1752808.0}, {"date": "2024-01-11", "close": 63.11, "volume": 1780238.0}, {"date": "2024-01-12", "close": 62.74, "volume": 1125245.0}, {"date": "2024-01-16", "close": 61.34, "volume": 1410663.0}, {"date": "2024-01-17", "close": 61.48, "volume": 1218629.0}, {"date": "2024-01-18", "close": 61.18, "volume": 1139354.0}, {"date": "2024-01-19", "close": 61.49, "volume": 1212269.0}, {"date": "2024-01-22", "close": 61.5, "volume": 1117110.0}, {"date": "2024-01-23", "close": 61.87, "volume": 1097543.0}, {"date": "2024-01-24", "close": 60.84, "volume": 1317323.0}, {"date": "2024-01-25", "close": 60.92, "volume": 1114651.0}, {"date": "2024-01-26", "close": 60.64, "volume": 1030055.0}, {"date": "2024-01-29", "close": 60.47, "volume": 1253053.0}, {"date": "2024-01-30", "close": 59.28, "volume": 1865500.0}, {"date": "2024-01-31", "close": 58.77, "volume": 1857899.0}, {"date": "2024-02-01", "close": 59.16, "volume": 1402269.0}, {"date": "2024-02-02", "close": 58.35, "volume": 1148076.0}, {"date": "2024-02-05", "close": 58.06, "volume": 1248997.0}, {"date": "2024-02-06", "close": 59.63, "volume": 2025638.0}, {"date": "2024-02-07", "close": 57.34, "volume": 1368656.0}, {"date": "2024-02-08", "close": 57.36, "volume": 1703754.0}, {"date": "2024-02-09", "close": 57.66, "volume": 1761933.0}, {"date": "2024-02-12", "close": 57.84, "volume": 2211796.0}, {"date": "2024-02-13", "close": 59.34, "volume": 3494636.0}, {"date": "2024-02-14", "close": 57.89, "volume": 2235715.0}, {"date": "2024-02-15", "close": 58.97, "volume": 1436639.0}, {"date": "2024-02-16", "close": 57.96, "volume": 1132034.0}, {"date": "2024-02-20", "close": 58.82, "volume": 2167035.0}, {"date": "2024-02-21", "close": 60.33, "volume": 1960923.0}, {"date": "2024-02-22", "close": 60.91, "volume": 1701518.0}, {"date": "2024-02-23", "close": 60.59, "volume": 1373232.0}, {"date": "2024-02-26", "close": 60.53, "volume": 1246939.0}, {"date": "2024-02-27", "close": 61.0, "volume": 1370002.0}, {"date": "2024-02-28", "close": 59.98, "volume": 1118697.0}, {"date": "2024-02-29", "close": 58.36, "volume": 3086977.0}, {"date": "2024-03-01", "close": 59.05, "volume": 1574698.0}, {"date": "2024-03-04", "close": 59.72, "volume": 1663282.0}, {"date": "2024-03-05", "close": 58.9, "volume": 1876797.0}, {"date": "2024-03-06", "close": 59.26, "volume": 1797523.0}, {"date": "2024-03-07", "close": 59.03, "volume": 1581732.0}, {"date": "2024-03-08", "close": 60.02, "volume": 1572361.0}, {"date": "2024-03-11", "close": 60.79, "volume": 2193150.0}, {"date": "2024-03-12", "close": 59.33, "volume": 1643796.0}, {"date": "2024-03-13", "close": 58.92, "volume": 1335486.0}, {"date": "2024-03-14", "close": 58.54, "volume": 1230862.0}, {"date": "2024-03-15", "close": 58.37, "volume": 4901969.0}, {"date": "2024-03-18", "close": 57.34, "volume": 1811547.0}, {"date": "2024-03-19", "close": 58.33, "volume": 2502861.0}, {"date": "2024-03-20", "close": 58.24, "volume": 1714309.0}, {"date": "2024-03-21", "close": 57.72, "volume": 1535769.0}, {"date": "2024-03-22", "close": 56.98, "volume": 1192639.0}, {"date": "2024-03-25", "close": 57.48, "volume": 1882931.0}, {"date": "2024-03-26", "close": 56.55, "volume": 1805731.0}, {"date": "2024-03-27", "close": 57.12, "volume": 1653642.0}, {"date": "2024-03-28", "close": 56.97, "volume": 1883250.0}, {"date": "2024-04-01", "close": 56.64, "volume": 1270495.0}, {"date": "2024-04-02", "close": 55.83, "volume": 2088947.0}, {"date": "2024-04-03", "close": 55.31, "volume": 1909866.0}, {"date": "2024-04-04", "close": 54.99, "volume": 1546103.0}, {"date": "2024-04-05", "close": 55.24, "volume": 1603328.0}, {"date": "2024-04-08", "close": 55.05, "volume": 1238969.0}, {"date": "2024-04-09", "close": 55.3, "volume": 1483440.0}, {"date": "2024-04-10", "close": 55.0, "volume": 1052587.0}, {"date": "2024-04-11", "close": 54.92, "volume": 1580963.0}, {"date": "2024-04-12", "close": 53.85, "volume": 1227465.0}, {"date": "2024-04-15", "close": 53.43, "volume": 1574419.0}, {"date": "2024-04-16", "close": 53.22, "volume": 1465377.0}, {"date": "2024-04-17", "close": 52.72, "volume": 2525527.0}, {"date": "2024-04-18", "close": 52.82, "volume": 1830343.0}, {"date": "2024-04-19", "close": 52.35, "volume": 2181297.0}, {"date": "2024-04-22", "close": 51.92, "volume": 1751676.0}, {"date": "2024-04-23", "close": 51.65, "volume": 2493676.0}, {"date": "2024-04-24", "close": 51.74, "volume": 1564434.0}, {"date": "2024-04-25", "close": 51.18, "volume": 1771950.0}, {"date": "2024-04-26", "close": 51.68, "volume": 1564403.0}, {"date": "2024-04-29", "close": 52.56, "volume": 3081703.0}, {"date": "2024-04-30", "close": 52.05, "volume": 4773335.0}, {"date": "2024-05-01", "close": 52.94, "volume": 3577694.0}, {"date": "2024-05-02", "close": 53.09, "volume": 2020535.0}, {"date": "2024-05-03", "close": 53.76, "volume": 1407391.0}, {"date": "2024-05-06", "close": 54.08, "volume": 2016552.0}, {"date": "2024-05-07", "close": 54.37, "volume": 1901286.0}, {"date": "2024-05-08", "close": 53.51, "volume": 2208629.0}, {"date": "2024-05-09", "close": 53.5, "volume": 1428455.0}, {"date": "2024-05-10", "close": 53.06, "volume": 1505329.0}, {"date": "2024-05-13", "close": 57.6, "volume": 7237381.0}, {"date": "2024-05-14", "close": 57.05, "volume": 2734988.0}, {"date": "2024-05-15", "close": 57.05, "volume": 3395238.0}, {"date": "2024-05-16", "close": 56.86, "volume": 3042675.0}, {"date": "2024-05-17", "close": 57.1, "volume": 1618342.0}, {"date": "2024-05-20", "close": 57.19, "volume": 1977879.0}, {"date": "2024-05-21", "close": 57.4, "volume": 1826233.0}, {"date": "2024-05-22", "close": 58.2, "volume": 2667116.0}, {"date": "2024-05-23", "close": 57.45, "volume": 2205958.0}, {"date": "2024-05-24", "close": 57.31, "volume": 1966856.0}, {"date": "2024-05-28", "close": 57.25, "volume": 2276796.0}, {"date": "2024-05-29", "close": 56.92, "volume": 4190473.0}, {"date": "2024-05-30", "close": 57.3, "volume": 2254712.0}, {"date": "2024-05-31", "close": 57.79, "volume": 5049814.0}, {"date": "2024-06-03", "close": 58.8, "volume": 7764689.0}, {"date": "2024-06-04", "close": 58.57, "volume": 6497868.0}, {"date": "2024-06-05", "close": 59.03, "volume": 7494737.0}, {"date": "2024-06-06", "close": 58.41, "volume": 7860251.0}, {"date": "2024-06-07", "close": 59.16, "volume": 8706264.0}, {"date": "2024-06-10", "close": 59.4, "volume": 10170970.0}, {"date": "2024-06-11", "close": 59.48, "volume": 9175728.0}, {"date": "2024-06-12", "close": 59.94, "volume": 6112135.0}, {"date": "2024-06-13", "close": 62.69, "volume": 6474167.0}, {"date": "2024-06-14", "close": 62.11, "volume": 4892041.0}, {"date": "2024-06-17", "close": 62.69, "volume": 6287107.0}, {"date": "2024-06-18", "close": 61.44, "volume": 5074164.0}, {"date": "2024-06-20", "close": 62.36, "volume": 3374041.0}, {"date": "2024-06-21", "close": 63.22, "volume": 9700687.0}, {"date": "2024-06-24", "close": 63.75, "volume": 2614807.0}, {"date": "2024-06-25", "close": 63.1, "volume": 1708686.0}, {"date": "2024-06-26", "close": 61.75, "volume": 2384646.0}, {"date": "2024-06-27", "close": 61.35, "volume": 1643346.0}, {"date": "2024-06-28", "close": 60.62, "volume": 10984690.0}, {"date": "2024-07-01", "close": 60.87, "volume": 2247348.0}, {"date": "2024-07-02", "close": 59.02, "volume": 3180651.0}, {"date": "2024-07-03", "close": 57.66, "volume": 1472478.0}, {"date": "2024-07-05", "close": 57.33, "volume": 2092546.0}, {"date": "2024-07-08", "close": 58.17, "volume": 2669763.0}, {"date": "2024-07-09", "close": 60.7, "volume": 2408353.0}, {"date": "2024-07-10", "close": 60.73, "volume": 2525127.0}, {"date": "2024-07-11", "close": 62.29, "volume": 2268682.0}, {"date": "2024-07-12", "close": 63.66, "volume": 1934890.0}, {"date": "2024-07-15", "close": 64.25, "volume": 1577594.0}, {"date": "2024-07-16", "close": 64.0, "volume": 1448801.0}, {"date": "2024-07-17", "close": 65.3, "volume": 1810888.0}, {"date": "2024-07-18", "close": 65.37, "volume": 2081323.0}, {"date": "2024-07-19", "close": 65.87, "volume": 1559059.0}, {"date": "2024-07-22", "close": 65.19, "volume": 1239625.0}, {"date": "2024-07-23", "close": 65.8, "volume": 1108143.0}, {"date": "2024-07-24", "close": 66.91, "volume": 2956677.0}, {"date": "2024-07-25", "close": 68.57, "volume": 2786176.0}, {"date": "2024-07-26", "close": 68.61, "volume": 2186078.0}, {"date": "2024-07-29", "close": 68.59, "volume": 2779930.0}, {"date": "2024-07-30", "close": 67.79, "volume": 4635370.0}, {"date": "2024-07-31", "close": 65.07, "volume": 2837849.0}, {"date": "2024-08-01", "close": 64.42, "volume": 2063610.0}, {"date": "2024-08-02", "close": 64.47, "volume": 1942001.0}, {"date": "2024-08-05", "close": 62.0, "volume": 2359860.0}, {"date": "2024-08-06", "close": 61.27, "volume": 2405923.0}, {"date": "2024-08-07", "close": 60.29, "volume": 2015519.0}, {"date": "2024-08-08", "close": 61.78, "volume": 2474080.0}, {"date": "2024-08-09", "close": 61.08, "volume": 1301728.0}, {"date": "2024-08-12", "close": 61.12, "volume": 1422933.0}, {"date": "2024-08-13", "close": 62.02, "volume": 2608773.0}, {"date": "2024-08-14", "close": 61.18, "volume": 1504180.0}, {"date": "2024-08-15", "close": 61.68, "volume": 1312618.0}, {"date": "2024-08-16", "close": 62.16, "volume": 1393247.0}, {"date": "2024-08-19", "close": 63.26, "volume": 1407674.0}, {"date": "2024-08-20", "close": 64.38, "volume": 2009978.0}, {"date": "2024-08-21", "close": 64.15, "volume": 1765204.0}, {"date": "2024-08-22", "close": 63.02, "volume": 1929862.0}, {"date": "2024-08-23", "close": 64.14, "volume": 1566790.0}, {"date": "2024-08-26", "close": 65.16, "volume": 1981484.0}, {"date": "2024-08-27", "close": 65.63, "volume": 1493198.0}, {"date": "2024-08-28", "close": 65.64, "volume": 1321539.0}, {"date": "2024-08-29", "close": 65.91, "volume": 1490621.0}, {"date": "2024-08-30", "close": 65.66, "volume": 2548307.0}, {"date": "2024-09-03", "close": 66.31, "volume": 1969857.0}, {"date": "2024-09-04", "close": 64.33, "volume": 2071007.0}, {"date": "2024-09-05", "close": 62.96, "volume": 2303935.0}, {"date": "2024-09-06", "close": 61.26, "volume": 1785855.0}, {"date": "2024-09-09", "close": 62.26, "volume": 1792922.0}, {"date": "2024-09-10", "close": 63.13, "volume": 1720172.0}, {"date": "2024-09-11", "close": 63.13, "volume": 1574242.0}, {"date": "2024-09-12", "close": 63.36, "volume": 1417596.0}, {"date": "2024-09-13", "close": 63.56, "volume": 2021372.0}, {"date": "2024-09-16", "close": 66.41, "volume": 1859599.0}, {"date": "2024-09-17", "close": 66.43, "volume": 1658156.0}, {"date": "2024-09-18", "close": 65.17, "volume": 2858106.0}, {"date": "2024-09-19", "close": 66.82, "volume": 2077686.0}, {"date": "2024-09-20", "close": 65.74, "volume": 7670507.0}, {"date": "2024-09-23", "close": 64.12, "volume": 2033047.0}, {"date": "2024-09-24", "close": 63.7, "volume": 2036198.0}, {"date": "2024-09-25", "close": 63.22, "volume": 1579992.0}, {"date": "2024-09-26", "close": 65.13, "volume": 1987367.0}, {"date": "2024-09-27", "close": 65.83, "volume": 1590323.0}, {"date": "2024-09-30", "close": 66.1, "volume": 1622181.0}, {"date": "2024-10-01", "close": 68.06, "volume": 2737008.0}, {"date": "2024-10-02", "close": 67.63, "volume": 1348917.0}, {"date": "2024-10-03", "close": 67.04, "volume": 1426475.0}, {"date": "2024-10-04", "close": 67.49, "volume": 1236688.0}, {"date": "2024-10-07", "close": 65.76, "volume": 1529443.0}, {"date": "2024-10-08", "close": 65.74, "volume": 1010335.0}, {"date": "2024-10-09", "close": 65.76, "volume": 1017803.0}, {"date": "2024-10-10", "close": 65.37, "volume": 1101061.0}, {"date": "2024-10-11", "close": 66.12, "volume": 1592804.0}, {"date": "2024-10-14", "close": 65.44, "volume": 748138.0}, {"date": "2024-10-15", "close": 66.29, "volume": 1178581.0}, {"date": "2024-10-16", "close": 66.17, "volume": 857238.0}, {"date": "2024-10-17", "close": 66.43, "volume": 1355894.0}, {"date": "2024-10-18", "close": 66.39, "volume": 742383.0}, {"date": "2024-10-21", "close": 65.27, "volume": 841024.0}, {"date": "2024-10-22", "close": 65.59, "volume": 735418.0}, {"date": "2024-10-23", "close": 65.17, "volume": 1251934.0}, {"date": "2024-10-24", "close": 65.24, "volume": 1208613.0}, {"date": "2024-10-25", "close": 65.07, "volume": 1086374.0}, {"date": "2024-10-28", "close": 65.69, "volume": 2067365.0}, {"date": "2024-10-29", "close": 73.6, "volume": 4572090.0}, {"date": "2024-10-30", "close": 73.93, "volume": 2459007.0}, {"date": "2024-10-31", "close": 74.12, "volume": 2024269.0}, {"date": "2024-11-01", "close": 76.13, "volume": 2261651.0}, {"date": "2024-11-04", "close": 75.75, "volume": 1463500.0}, {"date": "2024-11-05", "close": 77.28, "volume": 1251667.0}, {"date": "2024-11-06", "close": 80.95, "volume": 5292066.0}, {"date": "2024-11-07", "close": 82.34, "volume": 2636685.0}, {"date": "2024-11-08", "close": 83.38, "volume": 3235745.0}, {"date": "2024-11-11", "close": 81.53, "volume": 1880977.0}, {"date": "2024-11-12", "close": 80.58, "volume": 1843166.0}, {"date": "2024-11-13", "close": 80.48, "volume": 1573215.0}, {"date": "2024-11-14", "close": 77.73, "volume": 1875790.0}, {"date": "2024-11-15", "close": 75.87, "volume": 3842709.0}, {"date": "2024-11-18", "close": 76.97, "volume": 1843584.0}, {"date": "2024-11-19", "close": 70.56, "volume": 10883840.0}, {"date": "2024-11-20", "close": 71.05, "volume": 2312364.0}, {"date": "2024-11-21", "close": 70.39, "volume": 2145323.0}, {"date": "2024-11-22", "close": 71.72, "volume": 1521881.0}, {"date": "2024-11-25", "close": 73.52, "volume": 3350936.0}, {"date": "2024-11-26", "close": 74.8, "volume": 1475653.0}, {"date": "2024-11-27", "close": 75.45, "volume": 1150772.0}, {"date": "2024-11-29", "close": 74.59, "volume": 797636.0}, {"date": "2024-12-02", "close": 73.24, "volume": 1737255.0}, {"date": "2024-12-03", "close": 72.03, "volume": 1667668.0}, {"date": "2024-12-04", "close": 74.62, "volume": 2615152.0}, {"date": "2024-12-05", "close": 74.92, "volume": 1760554.0}, {"date": "2024-12-06", "close": 75.92, "volume": 1322445.0}, {"date": "2024-12-09", "close": 72.11, "volume": 1758125.0}, {"date": "2024-12-10", "close": 72.48, "volume": 2406780.0}, {"date": "2024-12-11", "close": 72.49, "volume": 1425614.0}, {"date": "2024-12-12", "close": 70.83, "volume": 1387881.0}, {"date": "2024-12-13", "close": 68.55, "volume": 1769106.0}, {"date": "2024-12-16", "close": 69.8, "volume": 2835967.0}, {"date": "2024-12-17", "close": 69.4, "volume": 1971468.0}, {"date": "2024-12-18", "close": 67.55, "volume": 1897851.0}, {"date": "2024-12-19", "close": 67.06, "volume": 2028314.0}, {"date": "2024-12-20", "close": 68.84, "volume": 6805483.0}, {"date": "2024-12-23", "close": 69.84, "volume": 1611109.0}, {"date": "2024-12-24", "close": 69.91, "volume": 395905.0}, {"date": "2024-12-26", "close": 69.56, "volume": 764511.0}, {"date": "2024-12-27", "close": 69.23, "volume": 966375.0}, {"date": "2024-12-30", "close": 68.42, "volume": 825919.0}, {"date": "2024-12-31", "close": 69.07, "volume": 1010137.0}, {"date": "2025-01-02", "close": 69.53, "volume": 1061837.0}, {"date": "2025-01-03", "close": 69.63, "volume": 1542670.0}, {"date": "2025-01-06", "close": 71.91, "volume": 1931684.0}, {"date": "2025-01-07", "close": 73.19, "volume": 1852842.0}, {"date": "2025-01-08", "close": 73.13, "volume": 1571275.0}, {"date": "2025-01-10", "close": 70.54, "volume": 2045962.0}, {"date": "2025-01-13", "close": 72.37, "volume": 1602128.0}, {"date": "2025-01-14", "close": 71.93, "volume": 1595917.0}, {"date": "2025-01-15", "close": 72.46, "volume": 1101879.0}, {"date": "2025-01-16", "close": 72.47, "volume": 1100000.0}, {"date": "2025-01-17", "close": 71.93, "volume": 1013332.0}, {"date": "2025-01-21", "close": 73.47, "volume": 1867891.0}, {"date": "2025-01-22", "close": 72.41, "volume": 1165716.0}, {"date": "2025-01-23", "close": 72.53, "volume": 1042544.0}, {"date": "2025-01-24", "close": 72.59, "volume": 1274821.0}, {"date": "2025-01-27", "close": 72.64, "volume": 1070718.0}, {"date": "2025-01-28", "close": 73.15, "volume": 995241.0}, {"date": "2025-01-29", "close": 73.72, "volume": 1246590.0}, {"date": "2025-01-30", "close": 73.77, "volume": 1307847.0}, {"date": "2025-01-31", "close": 74.16, "volume": 1294554.0}, {"date": "2025-02-03", "close": 73.74, "volume": 1315791.0}, {"date": "2025-02-04", "close": 74.12, "volume": 1269846.0}, {"date": "2025-02-05", "close": 75.26, "volume": 1461907.0}, {"date": "2025-02-06", "close": 74.95, "volume": 1340478.0}, {"date": "2025-02-07", "close": 74.13, "volume": 2484835.0}, {"date": "2025-02-10", "close": 68.3, "volume": 3787084.0}, {"date": "2025-02-11", "close": 66.33, "volume": 2845890.0}, {"date": "2025-02-12", "close": 69.05, "volume": 2075629.0}, {"date": "2025-02-13", "close": 70.01, "volume": 3248178.0}, {"date": "2025-02-14", "close": 70.42, "volume": 1882075.0}, {"date": "2025-02-18", "close": 71.27, "volume": 1463130.0}, {"date": "2025-02-19", "close": 70.16, "volume": 1810876.0}, {"date": "2025-02-20", "close": 71.38, "volume": 1017883.0}, {"date": "2025-02-21", "close": 72.11, "volume": 1514741.0}, {"date": "2025-02-24", "close": 74.01, "volume": 1582042.0}, {"date": "2025-02-25", "close": 74.4, "volume": 2066836.0}, {"date": "2025-02-26", "close": 74.3, "volume": 1164400.0}, {"date": "2025-02-27", "close": 73.18, "volume": 1220107.0}, {"date": "2025-02-28", "close": 73.5, "volume": 1489135.0}, {"date": "2025-03-03", "close": 70.26, "volume": 2450671.0}, {"date": "2025-03-04", "close": 69.68, "volume": 2754658.0}, {"date": "2025-03-05", "close": 69.81, "volume": 1305508.0}, {"date": "2025-03-06", "close": 70.09, "volume": 1132995.0}, {"date": "2025-03-07", "close": 70.79, "volume": 1629780.0}, {"date": "2025-03-10", "close": 71.13, "volume": 1239504.0}, {"date": "2025-03-11", "close": 68.07, "volume": 1626379.0}, {"date": "2025-03-12", "close": 67.73, "volume": 1521350.0}, {"date": "2025-03-13", "close": 67.71, "volume": 1171177.0}, {"date": "2025-03-14", "close": 67.86, "volume": 1290063.0}, {"date": "2025-03-17", "close": 62.01, "volume": 5176419.0}, {"date": "2025-03-18", "close": 60.0, "volume": 3401829.0}, {"date": "2025-03-19", "close": 60.34, "volume": 2323185.0}, {"date": "2025-03-20", "close": 60.58, "volume": 2321097.0}, {"date": "2025-03-21", "close": 61.92, "volume": 4332388.0}, {"date": "2025-03-24", "close": 62.78, "volume": 2627264.0}, {"date": "2025-03-25", "close": 62.08, "volume": 2603519.0}, {"date": "2025-03-26", "close": 61.26, "volume": 1632064.0}, {"date": "2025-03-27", "close": 60.68, "volume": 1371008.0}, {"date": "2025-03-28", "close": 60.6, "volume": 1198590.0}, {"date": "2025-03-31", "close": 60.55, "volume": 1703421.0}, {"date": "2025-04-01", "close": 60.91, "volume": 2575644.0}, {"date": "2025-04-02", "close": 62.33, "volume": 2147790.0}, {"date": "2025-04-03", "close": 62.46, "volume": 1804066.0}, {"date": "2025-04-04", "close": 60.58, "volume": 3671065.0}, {"date": "2025-04-07", "close": 60.29, "volume": 2435638.0}, {"date": "2025-04-08", "close": 56.97, "volume": 2845082.0}, {"date": "2025-04-09", "close": 58.86, "volume": 4024341.0}, {"date": "2025-04-10", "close": 55.17, "volume": 2678621.0}, {"date": "2025-04-11", "close": 56.87, "volume": 2073685.0}, {"date": "2025-04-14", "close": 59.22, "volume": 2089197.0}, {"date": "2025-04-15", "close": 58.46, "volume": 1479702.0}, {"date": "2025-04-16", "close": 57.73, "volume": 1465014.0}, {"date": "2025-04-17", "close": 58.21, "volume": 1172191.0}, {"date": "2025-04-21", "close": 56.8, "volume": 2158442.0}, {"date": "2025-04-22", "close": 57.38, "volume": 1646006.0}, {"date": "2025-04-23", "close": 58.0, "volume": 1762370.0}, {"date": "2025-04-24", "close": 58.97, "volume": 1129803.0}, {"date": "2025-04-25", "close": 59.16, "volume": 1237382.0}, {"date": "2025-04-28", "close": 59.52, "volume": 2184553.0}, {"date": "2025-04-29", "close": 60.43, "volume": 2931818.0}, {"date": "2025-04-30", "close": 62.66, "volume": 2822402.0}, {"date": "2025-05-01", "close": 62.03, "volume": 2466538.0}, {"date": "2025-05-02", "close": 62.53, "volume": 1525246.0}, {"date": "2025-05-05", "close": 62.11, "volume": 1819479.0}, {"date": "2025-05-06", "close": 59.61, "volume": 2329372.0}, {"date": "2025-05-07", "close": 59.55, "volume": 1865472.0}, {"date": "2025-05-08", "close": 59.73, "volume": 2169682.0}, {"date": "2025-05-09", "close": 58.98, "volume": 1252517.0}, {"date": "2025-05-12", "close": 60.85, "volume": 2072024.0}, {"date": "2025-05-13", "close": 60.81, "volume": 1548995.0}, {"date": "2025-05-14", "close": 61.16, "volume": 2143866.0}, {"date": "2025-05-15", "close": 62.76, "volume": 1643013.0}, {"date": "2025-05-16", "close": 63.31, "volume": 1330221.0}, {"date": "2025-05-19", "close": 63.81, "volume": 1214339.0}, {"date": "2025-05-20", "close": 65.3, "volume": 2059127.0}, {"date": "2025-05-21", "close": 64.78, "volume": 1965649.0}, {"date": "2025-05-22", "close": 64.51, "volume": 1557150.0}, {"date": "2025-05-23", "close": 64.245, "volume": 873888.0}, {"date": "2025-05-27", "close": 65.35, "volume": 1266983.0}, {"date": "2025-05-28", "close": 64.93, "volume": 1339522.0}, {"date": "2025-05-29", "close": 66.04, "volume": 1614282.0}, {"date": "2025-05-30", "close": 65.06, "volume": 3737619.0}, {"date": "2025-06-02", "close": 65.31, "volume": 1882997.0}, {"date": "2025-06-03", "close": 67.11, "volume": 5339068.0}, {"date": "2025-06-04", "close": 67.42, "volume": 1577488.0}, {"date": "2025-06-05", "close": 67.24, "volume": 1712763.0}, {"date": "2025-06-06", "close": 68.77, "volume": 1719841.0}, {"date": "2025-06-09", "close": 69.89, "volume": 2088696.0}, {"date": "2025-06-10", "close": 70.07, "volume": 2109440.0}, {"date": "2025-06-11", "close": 68.85, "volume": 2203581.0}, {"date": "2025-06-12", "close": 69.22, "volume": 1217903.0}, {"date": "2025-06-13", "close": 67.75, "volume": 1834959.0}, {"date": "2025-06-16", "close": 71.22, "volume": 3239180.0}, {"date": "2025-06-17", "close": 68.81, "volume": 2018873.0}, {"date": "2025-06-18", "close": 68.27, "volume": 1740830.0}, {"date": "2025-06-20", "close": 68.46, "volume": 2340022.0}, {"date": "2025-06-23", "close": 67.26, "volume": 1349027.0}, {"date": "2025-06-24", "close": 69.01, "volume": 1700554.0}, {"date": "2025-06-25", "close": 67.55, "volume": 995696.0}, {"date": "2025-06-26", "close": 70.81, "volume": 3025389.0}, {"date": "2025-06-27", "close": 68.37, "volume": 3495246.0}, {"date": "2025-06-30", "close": 68.1, "volume": 1481817.0}, {"date": "2025-07-01", "close": 68.73, "volume": 1501970.0}, {"date": "2025-07-02", "close": 68.17, "volume": 2374621.0}, {"date": "2025-07-03", "close": 68.45, "volume": 1272600.0}, {"date": "2025-07-07", "close": 67.27, "volume": 1689058.0}, {"date": "2025-07-08", "close": 67.67, "volume": 1400249.0}, {"date": "2025-07-09", "close": 68.72, "volume": 1927203.0}, {"date": "2025-07-10", "close": 70.34, "volume": 1390163.0}, {"date": "2025-07-11", "close": 68.59, "volume": 1094786.0}, {"date": "2025-07-14", "close": 69.98, "volume": 1531150.0}, {"date": "2025-07-15", "close": 68.25, "volume": 1516245.0}, {"date": "2025-07-16", "close": 69.23, "volume": 1026576.0}, {"date": "2025-07-17", "close": 68.94, "volume": 774128.0}, {"date": "2025-07-18", "close": 67.86, "volume": 1556892.0}, {"date": "2025-07-21", "close": 67.38, "volume": 1331302.0}, {"date": "2025-07-22", "close": 68.9, "volume": 1324463.0}, {"date": "2025-07-23", "close": 70.69, "volume": 1276138.0}, {"date": "2025-07-24", "close": 70.49, "volume": 1680116.0}, {"date": "2025-07-25", "close": 70.2, "volume": 1434801.0}, {"date": "2025-07-28", "close": 70.16, "volume": 1926859.0}, {"date": "2025-07-29", "close": 77.375, "volume": 3976522.0}, {"date": "2025-07-30", "close": 77.55, "volume": 2520416.0}, {"date": "2025-07-31", "close": 74.89, "volume": 2577430.0}, {"date": "2025-08-01", "close": 75.59, "volume": 1583962.0}, {"date": "2025-08-04", "close": 78.04, "volume": 1624318.0}, {"date": "2025-08-05", "close": 77.725, "volume": 1733565.0}, {"date": "2025-08-06", "close": 77.65, "volume": 1987942.0}, {"date": "2025-08-07", "close": 78.2, "volume": 1416919.0}, {"date": "2025-08-08", "close": 78.39, "volume": 1200253.0}, {"date": "2025-08-11", "close": 79.19, "volume": 2015776.0}, {"date": "2025-08-12", "close": 81.61, "volume": 1810225.0}, {"date": "2025-08-13", "close": 85.85, "volume": 3182785.0}, {"date": "2025-08-14", "close": 86.16, "volume": 1838197.0}, {"date": "2025-08-15", "close": 86.92, "volume": 1883541.0}, {"date": "2025-08-18", "close": 84.92, "volume": 1741498.0}, {"date": "2025-08-19", "close": 85.46, "volume": 1824112.0}, {"date": "2025-08-20", "close": 86.2, "volume": 1688492.0}, {"date": "2025-08-21", "close": 86.53, "volume": 982653.0}, {"date": "2025-08-22", "close": 85.04, "volume": 1475760.0}, {"date": "2025-08-25", "close": 84.76, "volume": 1643125.0}, {"date": "2025-08-26", "close": 84.0, "volume": 2325075.0}, {"date": "2025-08-27", "close": 84.84, "volume": 1460326.0}, {"date": "2025-08-28", "close": 83.7, "volume": 1011617.0}, {"date": "2025-08-29", "close": 84.61, "volume": 1338318.0}, {"date": "2025-09-02", "close": 85.98, "volume": 2208542.0}, {"date": "2025-09-03", "close": 86.96, "volume": 1986893.0}, {"date": "2025-09-04", "close": 85.44, "volume": 2245599.0}, {"date": "2025-09-05", "close": 86.64, "volume": 1387707.0}, {"date": "2025-09-08", "close": 86.56, "volume": 1222692.0}, {"date": "2025-09-09", "close": 85.6, "volume": 1534822.0}, {"date": "2025-09-10", "close": 86.25, "volume": 1907692.0}, {"date": "2025-09-11", "close": 86.17, "volume": 2012526.0}, {"date": "2025-09-12", "close": 83.1, "volume": 1775152.0}, {"date": "2025-09-15", "close": 83.14, "volume": 1741078.0}, {"date": "2025-09-16", "close": 83.9, "volume": 1691451.0}, {"date": "2025-09-17", "close": 84.8, "volume": 1582466.0}, {"date": "2025-09-18", "close": 86.0, "volume": 1326603.0}, {"date": "2025-09-19", "close": 86.53, "volume": 5483786.0}, {"date": "2025-09-22", "close": 84.73, "volume": 1460736.0}, {"date": "2025-09-23", "close": 84.54, "volume": 1607480.0}, {"date": "2025-09-24", "close": 84.16, "volume": 1297794.0}, {"date": "2025-09-25", "close": 81.66, "volume": 1488626.0}, {"date": "2025-09-26", "close": 82.7, "volume": 1376209.0}, {"date": "2025-09-29", "close": 83.89, "volume": 1564469.0}, {"date": "2025-09-30", "close": 84.81, "volume": 1251195.0}, {"date": "2025-10-01", "close": 86.7, "volume": 1630543.0}, {"date": "2025-10-02", "close": 86.28, "volume": 1787761.0}, {"date": "2025-10-03", "close": 86.85, "volume": 1303859.0}, {"date": "2025-10-06", "close": 87.23, "volume": 1919237.0}, {"date": "2025-10-07", "close": 87.17, "volume": 1212468.0}, {"date": "2025-10-08", "close": 85.38, "volume": 1620177.0}, {"date": "2025-10-09", "close": 84.75, "volume": 1401194.0}, {"date": "2025-10-10", "close": 83.8, "volume": 1576610.0}, {"date": "2025-10-13", "close": 84.73, "volume": 1067688.0}, {"date": "2025-10-14", "close": 85.96, "volume": 1303211.0}, {"date": "2025-10-15", "close": 88.15, "volume": 2049716.0}, {"date": "2025-10-16", "close": 87.31, "volume": 3760265.0}, {"date": "2025-10-17", "close": 87.57, "volume": 2070856.0}, {"date": "2025-10-20", "close": 86.17, "volume": 2100676.0}, {"date": "2025-10-21", "close": 87.3, "volume": 1136976.0}, {"date": "2025-10-22", "close": 88.06, "volume": 1582675.0}, {"date": "2025-10-23", "close": 89.31, "volume": 2032317.0}, {"date": "2025-10-24", "close": 91.28, "volume": 2236993.0}, {"date": "2025-10-27", "close": 93.08, "volume": 3803021.0}, {"date": "2025-10-28", "close": 91.65, "volume": 6876194.0}, {"date": "2025-10-29", "close": 90.18, "volume": 3443736.0}, {"date": "2025-10-30", "close": 92.59, "volume": 2405599.0}, {"date": "2025-10-31", "close": 93.48, "volume": 2503165.0}, {"date": "2025-11-03", "close": 101.57, "volume": 6227722.0}, {"date": "2025-11-04", "close": 102.92, "volume": 3531241.0}, {"date": "2025-11-05", "close": 105.7, "volume": 2764010.0}, {"date": "2025-11-06", "close": 105.2, "volume": 2392448.0}, {"date": "2025-11-07", "close": 105.98, "volume": 2019980.0}, {"date": "2025-11-10", "close": 105.98, "volume": 2654399.0}, {"date": "2025-11-11", "close": 108.16, "volume": 2006608.0}, {"date": "2025-11-12", "close": 108.26, "volume": 1743221.0}, {"date": "2025-11-13", "close": 105.41, "volume": 2151938.0}, {"date": "2025-11-14", "close": 104.15, "volume": 2035020.0}, {"date": "2025-11-17", "close": 104.17, "volume": 1411770.0}, {"date": "2025-11-18", "close": 103.89, "volume": 2831388.0}, {"date": "2025-11-19", "close": 101.32, "volume": 2734795.0}, {"date": "2025-11-20", "close": 101.76, "volume": 1673222.0}, {"date": "2025-11-21", "close": 102.06, "volume": 1722545.0}, {"date": "2025-11-24", "close": 106.24, "volume": 2660581.0}, {"date": "2025-11-25", "close": 105.55, "volume": 1701879.0}, {"date": "2025-11-26", "close": 105.65, "volume": 1403552.0}, {"date": "2025-11-28", "close": 104.46, "volume": 932388.0}, {"date": "2025-12-01", "close": 102.04, "volume": 2254874.0}, {"date": "2025-12-02", "close": 101.44, "volume": 2438855.0}, {"date": "2025-12-03", "close": 101.5, "volume": 1874701.0}, {"date": "2025-12-04", "close": 100.46, "volume": 2088653.0}, {"date": "2025-12-05", "close": 102.52, "volume": 2357052.0}, {"date": "2025-12-08", "close": 96.7, "volume": 3868756.0}, {"date": "2025-12-09", "close": 95.16, "volume": 2455870.0}, {"date": "2025-12-10", "close": 95.17, "volume": 1872115.0}, {"date": "2025-12-11", "close": 96.1, "volume": 1836076.0}, {"date": "2025-12-12", "close": 95.41, "volume": 2264451.0}, {"date": "2025-12-15", "close": 98.64, "volume": 2815675.0}, {"date": "2025-12-16", "close": 97.03, "volume": 2055054.0}, {"date": "2025-12-17", "close": 97.63, "volume": 1598606.0}, {"date": "2025-12-18", "close": 97.31, "volume": 1757713.0}, {"date": "2025-12-19", "close": 102.69, "volume": 5906932.0}, {"date": "2025-12-22", "close": 100.71, "volume": 1974718.0}, {"date": "2025-12-23", "close": 100.91, "volume": 1330722.0}, {"date": "2025-12-24", "close": 100.44, "volume": 490612.0}, {"date": "2025-12-26", "close": 100.11, "volume": 626766.0}, {"date": "2025-12-29", "close": 99.29, "volume": 1225971.0}, {"date": "2025-12-30", "close": 98.91, "volume": 1603807.0}, {"date": "2025-12-31", "close": 98.77, "volume": 1376638.0}, {"date": "2026-01-02", "close": 101.42, "volume": 2152342.0}, {"date": "2026-01-05", "close": 101.79, "volume": 3051819.0}, {"date": "2026-01-06", "close": 106.66, "volume": 3857869.0}, {"date": "2026-01-07", "close": 110.57, "volume": 3377159.0}, {"date": "2026-01-08", "close": 105.92, "volume": 2578423.0}, {"date": "2026-01-09", "close": 106.87, "volume": 1520739.0}, {"date": "2026-01-12", "close": 106.33, "volume": 1761288.0}, {"date": "2026-01-13", "close": 103.43, "volume": 2041395.0}, {"date": "2026-01-14", "close": 105.95, "volume": 2128350.0}, {"date": "2026-01-15", "close": 105.24, "volume": 1571769.0}, {"date": "2026-01-16", "close": 106.21, "volume": 1696253.0}, {"date": "2026-01-20", "close": 102.62, "volume": 2205966.0}, {"date": "2026-01-21", "close": 104.67, "volume": 1570377.0}, {"date": "2026-01-22", "close": 105.06, "volume": 1307456.0}, {"date": "2026-01-23", "close": 101.99, "volume": 2360919.0}, {"date": "2026-01-26", "close": 102.58, "volume": 1439019.0}, {"date": "2026-01-27", "close": 103.47, "volume": 1544424.0}, {"date": "2026-01-28", "close": 101.18, "volume": 1576840.0}, {"date": "2026-01-29", "close": 101.08, "volume": 1439938.0}, {"date": "2026-01-30", "close": 100.07, "volume": 1988982.0}, {"date": "2026-02-02", "close": 102.67, "volume": 1574084.0}, {"date": "2026-02-03", "close": 100.92, "volume": 1552576.0}, {"date": "2026-02-04", "close": 102.6, "volume": 1915403.0}, {"date": "2026-02-05", "close": 102.76, "volume": 2047491.0}, {"date": "2026-02-06", "close": 108.39, "volume": 2193912.0}, {"date": "2026-02-09", "close": 109.03, "volume": 2700690.0}, {"date": "2026-02-10", "close": 100.05, "volume": 4748829.0}, {"date": "2026-02-11", "close": 98.84, "volume": 1925256.0}, {"date": "2026-02-12", "close": 100.75, "volume": 1700614.0}, {"date": "2026-02-13", "close": 101.1, "volume": 1384666.0}, {"date": "2026-02-17", "close": 101.16, "volume": 1905146.0}, {"date": "2026-02-18", "close": 102.99, "volume": 1607485.0}, {"date": "2026-02-19", "close": 101.73, "volume": 1460339.0}, {"date": "2026-02-20", "close": 101.32, "volume": 1509365.0}, {"date": "2026-02-23", "close": 100.845, "volume": 1333403.0}, {"date": "2026-02-24", "close": 101.05, "volume": 1696328.0}, {"date": "2026-02-25", "close": 99.98, "volume": 1664742.0}, {"date": "2026-02-26", "close": 100.09, "volume": 2092248.0}, {"date": "2026-02-27", "close": 101.27, "volume": 2315098.0}, {"date": "2026-03-02", "close": 100.04, "volume": 1672671.0}, {"date": "2026-03-03", "close": 98.07, "volume": 1645128.0}, {"date": "2026-03-04", "close": 98.86, "volume": 1628585.0}, {"date": "2026-03-05", "close": 97.33, "volume": 1331361.0}, {"date": "2026-03-06", "close": 95.94, "volume": 1255015.0}, {"date": "2026-03-09", "close": 97.1, "volume": 1521176.0}, {"date": "2026-03-10", "close": 96.02, "volume": 1547972.0}, {"date": "2026-03-11", "close": 94.66, "volume": 1726493.0}, {"date": "2026-03-12", "close": 92.03, "volume": 1947421.0}, {"date": "2026-03-13", "close": 92.54, "volume": 1683761.0}, {"date": "2026-03-16", "close": 93.0, "volume": 1617370.0}, {"date": "2026-03-17", "close": 94.22, "volume": 1864575.0}, {"date": "2026-03-18", "close": 92.24, "volume": 1577285.0}, {"date": "2026-03-19", "close": 92.95, "volume": 1331571.0}, {"date": "2026-03-20", "close": 90.78, "volume": 4388758.0}, {"date": "2026-03-23", "close": 90.45, "volume": 1415692.0}, {"date": "2026-03-24", "close": 90.62, "volume": 1584246.0}, {"date": "2026-03-25", "close": 92.23, "volume": 1055736.0}, {"date": "2026-03-26", "close": 92.26, "volume": 1229676.0}, {"date": "2026-03-27", "close": 90.3, "volume": 1494399.0}, {"date": "2026-03-30", "close": 90.33, "volume": 1535716.0}, {"date": "2026-03-31", "close": 94.12, "volume": 1826384.0}, {"date": "2026-04-01", "close": 94.3, "volume": 1481097.0}, {"date": "2026-04-02", "close": 95.93, "volume": 1160053.0}, {"date": "2026-04-06", "close": 94.86, "volume": 998001.0}, {"date": "2026-04-07", "close": 93.69, "volume": 1393665.0}, {"date": "2026-04-08", "close": 95.89, "volume": 1152022.0}, {"date": "2026-04-09", "close": 96.96, "volume": 1089599.0}, {"date": "2026-04-10", "close": 96.07, "volume": 1146821.0}, {"date": "2026-04-13", "close": 95.55, "volume": 1186422.0}, {"date": "2026-04-14", "close": 97.69, "volume": 1519929.0}, {"date": "2026-04-15", "close": 97.1, "volume": 1214313.0}, {"date": "2026-04-16", "close": 95.32, "volume": 1616846.0}, {"date": "2026-04-17", "close": 97.82, "volume": 1529954.0}, {"date": "2026-04-20", "close": 96.92, "volume": 1033325.0}, {"date": "2026-04-21", "close": 96.22, "volume": 1478941.0}, {"date": "2026-04-22", "close": 96.74, "volume": 1012656.0}, {"date": "2026-04-23", "close": 95.47, "volume": 905081.0}, {"date": "2026-04-24", "close": 94.65, "volume": 1117137.0}, {"date": "2026-04-27", "close": 95.715, "volume": 2148642.0}, {"date": "2026-04-28", "close": 97.74, "volume": 2531040.0}, {"date": "2026-04-29", "close": 99.1, "volume": 2242760.0}, {"date": "2026-04-30", "close": 95.27, "volume": 2409862.0}, {"date": "2026-05-01", "close": 96.91, "volume": 1203665.0}, {"date": "2026-05-04", "close": 97.14, "volume": 1018069.0}, {"date": "2026-05-05", "close": 97.47, "volume": 1038437.0}, {"date": "2026-05-06", "close": 99.85, "volume": 1178896.0}, {"date": "2026-05-07", "close": 97.77, "volume": 1021629.0}, {"date": "2026-05-08", "close": 98.56, "volume": 877843.0}, {"date": "2026-05-11", "close": 100.32, "volume": 1662287.0}, {"date": "2026-05-12", "close": 99.13, "volume": 1584910.0}, {"date": "2026-05-13", "close": 98.82, "volume": 1630417.0}, {"date": "2026-05-14", "close": 97.63, "volume": 1350211.0}, {"date": "2026-05-15", "close": 95.31, "volume": 1648990.0}, {"date": "2026-05-18", "close": 95.19, "volume": 1020910.0}, {"date": "2026-05-19", "close": 95.6, "volume": 1166723.0}, {"date": "2026-05-20", "close": 97.08, "volume": 1066364.0}, {"date": "2026-05-21", "close": 97.41, "volume": 765557.0}, {"date": "2026-05-22", "close": 97.16, "volume": 879786.0}, {"date": "2026-05-26", "close": 97.1, "volume": 1176044.0}, {"date": "2026-05-27", "close": 97.34, "volume": 939714.0}, {"date": "2026-05-28", "close": 97.5, "volume": 1305350.0}, {"date": "2026-05-29", "close": 96.74, "volume": 2903015.0}, {"date": "2026-06-01", "close": 95.59, "volume": 1592434.0}, {"date": "2026-06-02", "close": 92.24, "volume": 2021788.0}, {"date": "2026-06-03", "close": 97.98, "volume": 2270005.0}, {"date": "2026-06-04", "close": 101.24, "volume": 1780156.0}, {"date": "2026-06-05", "close": 102.38, "volume": 2641348.0}, {"date": "2026-06-08", "close": 100.64, "volume": 2975218.0}, {"date": "2026-06-09", "close": 103.23, "volume": 2318919.0}, {"date": "2026-06-10", "close": 105.39, "volume": 2654379.0}, {"date": "2026-06-11", "close": 107.83, "volume": 2318442.0}, {"date": "2026-06-12", "close": 108.53, "volume": 1488907.0}, {"date": "2026-06-15", "close": 101.98, "volume": 2815109.0}, {"date": "2026-06-16", "close": 99.75, "volume": 1556318.0}, {"date": "2026-06-17", "close": 98.99, "volume": 1716059.0}, {"date": "2026-06-18", "close": 98.22, "volume": 4058623.0}, {"date": "2026-06-22", "close": 103.66, "volume": 2204988.0}, {"date": "2026-06-23", "close": 104.4, "volume": 1670984.0}, {"date": "2026-06-24", "close": 108.46, "volume": 1963908.0}, {"date": "2026-06-25", "close": 107.53, "volume": 1832481.0}, {"date": "2026-06-26", "close": 113.75, "volume": 3795266.0}, {"date": "2026-06-29", "close": 114.66, "volume": 1532380.0}, {"date": "2026-06-30", "close": 113.36, "volume": 1830643.0}, {"date": "2026-07-01", "close": 113.81, "volume": 1711033.0}, {"date": "2026-07-02", "close": 116.86, "volume": 2632596.0}, {"date": "2026-07-06", "close": 115.62, "volume": 1277144.0}, {"date": "2026-07-07", "close": 118.05, "volume": 1667760.0}, {"date": "2026-07-08", "close": 117.26, "volume": 1878406.0}, {"date": "2026-07-09", "close": 118.52, "volume": 1353569.0}, {"date": "2026-07-10", "close": 116.71, "volume": 1643980.0}, {"date": "2026-07-13", "close": 114.23, "volume": 1481000.0}, {"date": "2026-07-14", "close": 114.88, "volume": 1300773.0}, {"date": "2026-07-15", "close": 115.09, "volume": 1564844.0}, {"date": "2026-07-16", "close": 116.65, "volume": 1365126.0}, {"date": "2026-07-17", "close": 117.25, "volume": 2232513.0}, {"date": "2026-07-20", "close": 115.65, "volume": 1257145.0}, {"date": "2026-07-21", "close": 117.39, "volume": 1906845.0}, {"date": "2026-07-22", "close": 115.79, "volume": 998480.0}, {"date": "2026-07-23", "close": 116.69, "volume": 956259.0}, {"date": "2026-07-24", "close": 117.67, "volume": 1207106.0}, {"date": "2026-07-27", "close": 118.87, "volume": 2729176.0}, {"date": "2026-07-28", "close": 129.93, "volume": 5921515.0}, {"date": "2026-07-29", "close": 127.1, "volume": 2917698.0}, {"date": "2026-07-30", "close": 122.99, "volume": 2628292.0}, {"date": "2026-07-31", "close": 119.52, "volume": 1830263.0}, {"date": "2026-08-03", "close": 118.43, "volume": 1419133.0}, {"date": "2026-08-04", "close": 120.6, "volume": 2077654.0}, {"date": "2026-08-05", "close": 119.8, "volume": 1795673.0}, {"date": "2026-08-06", "close": 118.38, "volume": 2390460.0}, {"date": "2026-08-07", "close": 120.56, "volume": 1540373.0}], "refreshing": true}