{"ticker": "INGR", "overview": {"cik": "1046257", "ticker": "INGR", "name": "Ingredion Inc", "industry": "Grain Mill Products", "country": "United States", "sic": "2040", "announcements": [{"form": "3", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0001046257-26-000260", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0001046257-26-000258", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "PRIMARY DOCUMENT", "accession": "0001046257-26-000254", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0001046257-26-000252", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0001046257-26-000250", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0001046257-26-000248", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0001046257-26-000246", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-20", "title": "Material event", "accession": "0001046257-26-000244", "price_sensitive": true}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001046257-26-000242", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001046257-26-000240", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001628280-26-054722", "price_sensitive": true}, {"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0001046257-26-000238", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001972481-26-000246", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001628280-26-052104", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001046257-26-000236", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001046257-26-000234", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0001445546-26-005562", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-07-29", "title": "Form 8-K/A", "accession": "0001046257-26-000232", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001046257-26-000230", "price_sensitive": true}, {"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0001046257-26-000228", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0001046257-26-000226", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-14", "title": "Form SCHEDULE 13G", "accession": "0000354204-26-000837", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001046257-26-000224", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001046257-26-000222", "price_sensitive": false}, {"form": "3", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001046257-26-000220", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "INGR", "has_prices": true, "as_of": "2026-08-07", "last": 104.33, "prev_close": 102.93, "change": 1.3999999999999915, "change_pct": 0.013601476731759364, "session_volume": 626524.0, "vwap_5": 103.0566999915971, "vwap_20": 101.6661696763811, "vwap_60": 100.2523922335779, "vwap_250": 110.32539972184625, "high_52w": 120.41, "low_52w": 94.71, "avg_volume_20": 680164.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001046257-26-000264", "src": "INSIDERS", "ticker": "INGR", "cik": "1046257", "company": "Ingredion Inc", "company_raw": "Ingredion Inc", "who": "Diego Reynoso", "who_key": "Reynoso Diego", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1231438.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "CFO files routine paperwork on INGR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1971267/000104625726000264/0001046257-26-000264-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26803}, {"id": "0001046257-26-000262", "src": "INSIDERS", "ticker": "INGR", "cik": "1046257", "company": "Ingredion Inc", "company_raw": "Ingredion Inc", "who": "David Eric Seip", "who_key": "Seip David Eric", "role": "SVP, Global Ops and CSCO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "Insider files routine paperwork on INGR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1837636/000104625726000262/0001046257-26-000262-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26803}, {"id": "0001046257-26-000248", "src": "INSIDERS", "ticker": "INGR", "cik": "1046257", "company": "Ingredion Inc", "company_raw": "Ingredion Inc", "who": "David Eric Seip", "who_key": "Seip David Eric", "role": "SVP, Global Ops and CSCO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "Insider files routine paperwork on INGR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1837636/000104625726000248/0001046257-26-000248-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91603}, {"id": "0001046257-26-000246", "src": "INSIDERS", "ticker": "INGR", "cik": "1046257", "company": "Ingredion Inc", "company_raw": "Ingredion Inc", "who": "Michael J. Leonard", "who_key": "Leonard Michael J", "role": "SVP, CIO & Head of Prot. Fort.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "Insider files routine paperwork on INGR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2020263/000104625726000246/0001046257-26-000246-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91603}, {"id": "0001046257-26-000242", "src": "INSIDERS", "ticker": "INGR", "cik": "1046257", "company": "Ingredion Inc", "company_raw": "Ingredion Inc", "who": "David Eric Seip", "who_key": "Seip David Eric", "role": "SVP, Global Ops and CSCO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "Insider files routine paperwork on INGR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1837636/000104625726000242/0001046257-26-000242-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "0001046257-26-000240", "src": "INSIDERS", "ticker": "INGR", "cik": "1046257", "company": "Ingredion Inc", "company_raw": "Ingredion Inc", "who": "Michael J. Leonard", "who_key": "Leonard Michael J", "role": "SVP, CIO & Head of Prot. Fort.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "Insider files routine paperwork on INGR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2020263/000104625726000240/0001046257-26-000240-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "0001046257-26-000236", "src": "INSIDERS", "ticker": "INGR", "cik": "1046257", "company": "Ingredion Inc", "company_raw": "Ingredion Inc", "who": "David Eric Seip", "who_key": "Seip David Eric", "role": "SVP, Global Ops and CSCO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "Insider files routine paperwork on INGR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1837636/000104625726000236/0001046257-26-000236-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136243}, {"id": "0001046257-26-000234", "src": "INSIDERS", "ticker": "INGR", "cik": "1046257", "company": "Ingredion Inc", "company_raw": "Ingredion Inc", "who": "Michael J. Leonard", "who_key": "Leonard Michael J", "role": "SVP, CIO & Head of Prot. Fort.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "Insider files routine paperwork on INGR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2020263/000104625726000234/0001046257-26-000234-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136243}, {"id": "13DG-0001445546-26-005562", "src": "13DG", "ticker": "INGR", "cik": "1046257", "company": "Ingredion Inc", "company_raw": "Ingredion Inc", "who": "First Trust Portfolios LP", "who_key": "FIRST TRUST PORTFOLIOS LP", "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": "Grain Mill Products", "country": "United States", "headline": "FIRST TRUST PORTFOLIOS LP moves to a 3.49% passive stake in INGR", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-005562-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0000354204-26-000837", "src": "13DG", "ticker": "INGR", "cik": "1046257", "company": "Ingredion Inc", "company_raw": "Ingredion Inc", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "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": "Grain Mill Products", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP takes a 5.3% passive stake in INGR", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000837-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0001445546-26-003153", "src": "13DG", "ticker": "INGR", "cik": "1046257", "company": "Ingredion Inc", "company_raw": "Ingredion Inc", "who": "First Trust Portfolios LP", "who_key": "FIRST TRUST PORTFOLIOS LP", "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": "Grain Mill Products", "country": "United States", "headline": "FIRST TRUST PORTFOLIOS LP takes a 6.31% passive stake in INGR", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-003153-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "13DG-0002100119-26-000637", "src": "13DG", "ticker": "INGR", "cik": "1046257", "company": "Ingredion Inc", "company_raw": "Ingredion Inc", "who": "Ingredion Inc", "who_key": "Ingredion Inc", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "Ingredion Inc takes a 5.23% passive stake in INGR", "source_url": "https://www.sec.gov/Archives/edgar/data/1046257/0002100119-26-000637-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "13DG-0002100121-26-000358", "src": "13DG", "ticker": "INGR", "cik": "1046257", "company": "Ingredion Inc", "company_raw": "Ingredion Inc", "who": "Ingredion Inc", "who_key": "Ingredion Inc", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "Ingredion Inc crosses 5% of INGR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1046257/0002100121-26-000358-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0000102909-26-001577", "src": "13DG", "ticker": "INGR", "cik": "1046257", "company": "Ingredion Inc", "company_raw": "Ingredion Inc", "who": "Ingredion Inc", "who_key": "Ingredion Inc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "Ingredion Inc adjusts its stake in INGR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1046257/0000102909-26-001577-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}, {"id": "HOUSE-2025-20033446-T234", "src": "CONGRESS", "ticker": "INGR", "cik": "", "company": "Ingredion Inc", "company_raw": "s Schwab Brokerage Account 924\nSP Ingredion Incorporated Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain offloads INGR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-14", "timestamp": "2025-10-14", "mins": 553843}, {"id": "HOUSE-2025-20032129-T50", "src": "CONGRESS", "ticker": "INGR", "cik": "", "company": "Ingredion Inc", "company_raw": "s Schwab Brokerage Account 924\nSP Ingredion Incorporated Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain adds INGR to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf", "trade_date": "2025-09-25", "timestamp": "2025-09-25", "mins": 581203}, {"id": "HOUSE-2025-20030891-T328", "src": "CONGRESS", "ticker": "INGR", "cik": "", "company": "Ingredion Inc", "company_raw": "s Schwab Brokerage Account 924\nSP Ingredion Incorporated Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain offloads INGR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-07-10", "timestamp": "2025-07-10", "mins": 692083}, {"id": "HOUSE-2025-20030891-T329", "src": "CONGRESS", "ticker": "INGR", "cik": "", "company": "Ingredion Inc", "company_raw": "s Schwab Brokerage Account 924\nSP Ingredion Incorporated Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain adds INGR to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-24", "timestamp": "2025-06-24", "mins": 715123}], "recent_buys": [], "institutional": [{"id": "13DG-0001445546-26-005562", "src": "13DG", "ticker": "INGR", "cik": "1046257", "company": "Ingredion Inc", "company_raw": "Ingredion Inc", "who": "First Trust Portfolios LP", "who_key": "FIRST TRUST PORTFOLIOS LP", "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": "Grain Mill Products", "country": "United States", "headline": "FIRST TRUST PORTFOLIOS LP moves to a 3.49% passive stake in INGR", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-005562-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0000354204-26-000837", "src": "13DG", "ticker": "INGR", "cik": "1046257", "company": "Ingredion Inc", "company_raw": "Ingredion Inc", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "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": "Grain Mill Products", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP takes a 5.3% passive stake in INGR", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000837-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0001445546-26-003153", "src": "13DG", "ticker": "INGR", "cik": "1046257", "company": "Ingredion Inc", "company_raw": "Ingredion Inc", "who": "First Trust Portfolios LP", "who_key": "FIRST TRUST PORTFOLIOS LP", "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": "Grain Mill Products", "country": "United States", "headline": "FIRST TRUST PORTFOLIOS LP takes a 6.31% passive stake in INGR", "source_url": "https://www.sec.gov/Archives/edgar/data/1184765/0001445546-26-003153-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "13DG-0002100119-26-000637", "src": "13DG", "ticker": "INGR", "cik": "1046257", "company": "Ingredion Inc", "company_raw": "Ingredion Inc", "who": "Ingredion Inc", "who_key": "Ingredion Inc", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "Ingredion Inc takes a 5.23% passive stake in INGR", "source_url": "https://www.sec.gov/Archives/edgar/data/1046257/0002100119-26-000637-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "13DG-0002100121-26-000358", "src": "13DG", "ticker": "INGR", "cik": "1046257", "company": "Ingredion Inc", "company_raw": "Ingredion Inc", "who": "Ingredion Inc", "who_key": "Ingredion Inc", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "Ingredion Inc crosses 5% of INGR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1046257/0002100121-26-000358-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0000102909-26-001577", "src": "13DG", "ticker": "INGR", "cik": "1046257", "company": "Ingredion Inc", "company_raw": "Ingredion Inc", "who": "Ingredion Inc", "who_key": "Ingredion Inc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Grain Mill Products", "country": "United States", "headline": "Ingredion Inc adjusts its stake in INGR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1046257/0000102909-26-001577-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Ingredion Incorporated Common Stock", "new_value": "Ingredion Inc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001046257", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001046257", "applied": 1, "detected_at": "2026-10-25T10:20:04.955734"}]}, "key_people": [{"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-10-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-09-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-10-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}}], "activity": [], "announcements": [{"form": "3", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0001046257-26-000260", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0001046257-26-000258", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "PRIMARY DOCUMENT", "accession": "0001046257-26-000254", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0001046257-26-000252", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0001046257-26-000250", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0001046257-26-000248", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0001046257-26-000246", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-20", "title": "Material event", "accession": "0001046257-26-000244", "price_sensitive": true}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001046257-26-000242", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0001046257-26-000240", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001628280-26-054722", "price_sensitive": true}, {"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0001046257-26-000238", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001972481-26-000246", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001628280-26-052104", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001046257-26-000236", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001046257-26-000234", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0001445546-26-005562", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-07-29", "title": "Form 8-K/A", "accession": "0001046257-26-000232", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001046257-26-000230", "price_sensitive": true}, {"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0001046257-26-000228", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0001046257-26-000226", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-14", "title": "Form SCHEDULE 13G", "accession": "0000354204-26-000837", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0001046257-26-000224", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001046257-26-000222", "price_sensitive": false}, {"form": "3", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001046257-26-000220", "price_sensitive": false}], "performance": {"ticker": "INGR", "has_prices": true, "summary": {"n": 2, "avg": -0.1895381057914072, "win_rate": 0.0, "best": -0.13783984794645077, "worst": -0.24123636363636364, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-09-25", "score": 0.0, "ref_price": 121.01, "return": -0.13783984794645077}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-24", "score": 0.0, "ref_price": 137.5, "return": -0.24123636363636364}]}, "price_series": [{"date": "2016-08-08", "close": 135.24, "volume": 474038.0}, {"date": "2016-08-09", "close": 135.89, "volume": 280014.0}, {"date": "2016-08-10", "close": 135.66, "volume": 355448.0}, {"date": "2016-08-11", "close": 136.11, "volume": 275827.0}, {"date": "2016-08-12", "close": 135.96, "volume": 230276.0}, {"date": "2016-08-15", "close": 134.98, "volume": 393717.0}, {"date": "2016-08-16", "close": 132.86, "volume": 403067.0}, {"date": "2016-08-17", "close": 134.02, "volume": 389326.0}, {"date": "2016-08-18", "close": 135.82, "volume": 426506.0}, {"date": "2016-08-19", "close": 137.21, "volume": 395180.0}, {"date": "2016-08-22", "close": 137.6, "volume": 427279.0}, {"date": "2016-08-23", "close": 137.44, "volume": 315943.0}, {"date": "2016-08-24", "close": 136.52, "volume": 211700.0}, {"date": "2016-08-25", "close": 136.26, "volume": 366473.0}, {"date": "2016-08-26", "close": 135.91, "volume": 293575.0}, {"date": "2016-08-29", "close": 136.4, "volume": 295599.0}, {"date": "2016-08-30", "close": 135.99, "volume": 406596.0}, {"date": "2016-08-31", "close": 136.96, "volume": 463380.0}, {"date": "2016-09-01", "close": 137.23, "volume": 348542.0}, {"date": "2016-09-02", "close": 139.22, "volume": 454800.0}, {"date": "2016-09-06", "close": 138.93, "volume": 356122.0}, {"date": "2016-09-07", "close": 139.64, "volume": 516920.0}, {"date": "2016-09-08", "close": 138.73, "volume": 363809.0}, {"date": "2016-09-09", "close": 136.13, "volume": 679281.0}, {"date": "2016-09-12", "close": 135.43, "volume": 749944.0}, {"date": "2016-09-13", "close": 133.19, "volume": 842325.0}, {"date": "2016-09-14", "close": 131.07, "volume": 1520403.0}, {"date": "2016-09-15", "close": 131.16, "volume": 957647.0}, {"date": "2016-09-16", "close": 128.87, "volume": 2731320.0}, {"date": "2016-09-19", "close": 129.4, "volume": 697047.0}, {"date": "2016-09-20", "close": 129.13, "volume": 363014.0}, {"date": "2016-09-21", "close": 130.09, "volume": 500968.0}, {"date": "2016-09-22", "close": 131.36, "volume": 578868.0}, {"date": "2016-09-23", "close": 129.28, "volume": 469583.0}, {"date": "2016-09-26", "close": 129.21, "volume": 427553.0}, {"date": "2016-09-27", "close": 129.68, "volume": 664882.0}, {"date": "2016-09-28", "close": 130.55, "volume": 385246.0}, {"date": "2016-09-29", "close": 131.73, "volume": 492395.0}, {"date": "2016-09-30", "close": 133.06, "volume": 515276.0}, {"date": "2016-10-03", "close": 134.02, "volume": 618258.0}, {"date": "2016-10-04", "close": 131.76, "volume": 553982.0}, {"date": "2016-10-05", "close": 133.03, "volume": 612920.0}, {"date": "2016-10-06", "close": 134.07, "volume": 407738.0}, {"date": "2016-10-07", "close": 132.72, "volume": 498061.0}, {"date": "2016-10-10", "close": 134.78, "volume": 366928.0}, {"date": "2016-10-11", "close": 133.47, "volume": 297768.0}, {"date": "2016-10-12", "close": 134.3, "volume": 332106.0}, {"date": "2016-10-13", "close": 133.55, "volume": 452255.0}, {"date": "2016-10-14", "close": 133.38, "volume": 388891.0}, {"date": "2016-10-17", "close": 132.93, "volume": 335471.0}, {"date": "2016-10-18", "close": 134.8, "volume": 258479.0}, {"date": "2016-10-19", "close": 134.3, "volume": 320440.0}, {"date": "2016-10-20", "close": 130.3, "volume": 564983.0}, {"date": "2016-10-21", "close": 130.41, "volume": 443544.0}, {"date": "2016-10-24", "close": 132.0, "volume": 447309.0}, {"date": "2016-10-25", "close": 131.65, "volume": 331521.0}, {"date": "2016-10-26", "close": 129.65, "volume": 389836.0}, {"date": "2016-10-27", "close": 129.2, "volume": 351782.0}, {"date": "2016-10-28", "close": 130.28, "volume": 805523.0}, {"date": "2016-10-31", "close": 131.17, "volume": 510291.0}, {"date": "2016-11-01", "close": 131.31, "volume": 498702.0}, {"date": "2016-11-02", "close": 128.97, "volume": 922910.0}, {"date": "2016-11-03", "close": 129.19, "volume": 747677.0}, {"date": "2016-11-04", "close": 128.24, "volume": 545646.0}, {"date": "2016-11-07", "close": 131.03, "volume": 589153.0}, {"date": "2016-11-08", "close": 132.94, "volume": 368412.0}, {"date": "2016-11-09", "close": 125.32, "volume": 1222061.0}, {"date": "2016-11-10", "close": 119.71, "volume": 1248419.0}, {"date": "2016-11-11", "close": 116.58, "volume": 1210464.0}, {"date": "2016-11-14", "close": 116.21, "volume": 1417387.0}, {"date": "2016-11-15", "close": 119.47, "volume": 899205.0}, {"date": "2016-11-16", "close": 120.29, "volume": 646899.0}, {"date": "2016-11-17", "close": 119.88, "volume": 560188.0}, {"date": "2016-11-18", "close": 120.88, "volume": 796251.0}, {"date": "2016-11-21", "close": 121.48, "volume": 498585.0}, {"date": "2016-11-22", "close": 119.12, "volume": 622623.0}, {"date": "2016-11-23", "close": 118.89, "volume": 496518.0}, {"date": "2016-11-25", "close": 119.93, "volume": 225346.0}, {"date": "2016-11-28", "close": 119.57, "volume": 707371.0}, {"date": "2016-11-29", "close": 120.22, "volume": 438184.0}, {"date": "2016-11-30", "close": 117.38, "volume": 690643.0}, {"date": "2016-12-01", "close": 117.45, "volume": 904991.0}, {"date": "2016-12-02", "close": 118.56, "volume": 717699.0}, {"date": "2016-12-05", "close": 119.69, "volume": 489470.0}, {"date": "2016-12-06", "close": 119.48, "volume": 600520.0}, {"date": "2016-12-07", "close": 121.93, "volume": 397746.0}, {"date": "2016-12-08", "close": 123.47, "volume": 515644.0}, {"date": "2016-12-09", "close": 124.42, "volume": 375159.0}, {"date": "2016-12-12", "close": 125.5, "volume": 388055.0}, {"date": "2016-12-13", "close": 125.3, "volume": 383390.0}, {"date": "2016-12-14", "close": 124.56, "volume": 518578.0}, {"date": "2016-12-15", "close": 124.92, "volume": 419112.0}, {"date": "2016-12-16", "close": 125.82, "volume": 659371.0}, {"date": "2016-12-19", "close": 125.3, "volume": 386455.0}, {"date": "2016-12-20", "close": 125.37, "volume": 365736.0}, {"date": "2016-12-21", "close": 125.76, "volume": 286949.0}, {"date": "2016-12-22", "close": 126.58, "volume": 395863.0}, {"date": "2016-12-23", "close": 125.87, "volume": 214409.0}, {"date": "2016-12-27", "close": 125.82, "volume": 361274.0}, {"date": "2016-12-28", "close": 124.63, "volume": 239844.0}, {"date": "2016-12-29", "close": 125.68, "volume": 214698.0}, {"date": "2016-12-30", "close": 124.96, "volume": 196560.0}, {"date": "2017-01-03", "close": 125.38, "volume": 330183.0}, {"date": "2017-01-04", "close": 126.3, "volume": 484423.0}, {"date": "2017-01-05", "close": 126.29, "volume": 477352.0}, {"date": "2017-01-06", "close": 125.93, "volume": 363265.0}, {"date": "2017-01-09", "close": 125.0, "volume": 339436.0}, {"date": "2017-01-10", "close": 124.08, "volume": 373937.0}, {"date": "2017-01-11", "close": 125.77, "volume": 429062.0}, {"date": "2017-01-12", "close": 125.09, "volume": 354571.0}, {"date": "2017-01-13", "close": 126.45, "volume": 409645.0}, {"date": "2017-01-17", "close": 126.67, "volume": 365346.0}, {"date": "2017-01-18", "close": 125.27, "volume": 722401.0}, {"date": "2017-01-19", "close": 125.44, "volume": 425513.0}, {"date": "2017-01-20", "close": 125.84, "volume": 309358.0}, {"date": "2017-01-23", "close": 126.52, "volume": 333358.0}, {"date": "2017-01-24", "close": 127.71, "volume": 285918.0}, {"date": "2017-01-25", "close": 128.37, "volume": 274012.0}, {"date": "2017-01-26", "close": 126.45, "volume": 339764.0}, {"date": "2017-01-27", "close": 128.08, "volume": 421115.0}, {"date": "2017-01-30", "close": 127.15, "volume": 391116.0}, {"date": "2017-01-31", "close": 128.19, "volume": 448682.0}, {"date": "2017-02-01", "close": 126.63, "volume": 541022.0}, {"date": "2017-02-02", "close": 115.81, "volume": 1906600.0}, {"date": "2017-02-03", "close": 117.12, "volume": 1414851.0}, {"date": "2017-02-06", "close": 116.8, "volume": 905505.0}, {"date": "2017-02-07", "close": 118.97, "volume": 908021.0}, {"date": "2017-02-08", "close": 117.47, "volume": 671253.0}, {"date": "2017-02-09", "close": 118.74, "volume": 848865.0}, {"date": "2017-02-10", "close": 120.79, "volume": 573024.0}, {"date": "2017-02-13", "close": 120.13, "volume": 374008.0}, {"date": "2017-02-14", "close": 120.5, "volume": 344876.0}, {"date": "2017-02-15", "close": 121.34, "volume": 432189.0}, {"date": "2017-02-16", "close": 120.68, "volume": 439749.0}, {"date": "2017-02-17", "close": 120.79, "volume": 495982.0}, {"date": "2017-02-21", "close": 122.02, "volume": 394696.0}, {"date": "2017-02-22", "close": 120.62, "volume": 355417.0}, {"date": "2017-02-23", "close": 122.28, "volume": 351530.0}, {"date": "2017-02-24", "close": 122.76, "volume": 319075.0}, {"date": "2017-02-27", "close": 120.64, "volume": 343002.0}, {"date": "2017-02-28", "close": 120.89, "volume": 584125.0}, {"date": "2017-03-01", "close": 122.14, "volume": 346578.0}, {"date": "2017-03-02", "close": 121.18, "volume": 464331.0}, {"date": "2017-03-03", "close": 121.84, "volume": 399047.0}, {"date": "2017-03-06", "close": 120.93, "volume": 405790.0}, {"date": "2017-03-07", "close": 120.13, "volume": 389058.0}, {"date": "2017-03-08", "close": 118.94, "volume": 461445.0}, {"date": "2017-03-09", "close": 119.98, "volume": 396067.0}, {"date": "2017-03-10", "close": 120.41, "volume": 456978.0}, {"date": "2017-03-13", "close": 119.82, "volume": 391176.0}, {"date": "2017-03-14", "close": 119.29, "volume": 342039.0}, {"date": "2017-03-15", "close": 120.5, "volume": 482626.0}, {"date": "2017-03-16", "close": 119.73, "volume": 510619.0}, {"date": "2017-03-17", "close": 120.0, "volume": 755277.0}, {"date": "2017-03-20", "close": 120.18, "volume": 469497.0}, {"date": "2017-03-21", "close": 120.92, "volume": 631879.0}, {"date": "2017-03-22", "close": 121.13, "volume": 659172.0}, {"date": "2017-03-23", "close": 120.66, "volume": 384137.0}, {"date": "2017-03-24", "close": 121.08, "volume": 416803.0}, {"date": "2017-03-27", "close": 120.05, "volume": 319610.0}, {"date": "2017-03-28", "close": 120.62, "volume": 511900.0}, {"date": "2017-03-29", "close": 121.52, "volume": 467333.0}, {"date": "2017-03-30", "close": 120.43, "volume": 228359.0}, {"date": "2017-03-31", "close": 120.43, "volume": 443293.0}, {"date": "2017-04-03", "close": 120.23, "volume": 424739.0}, {"date": "2017-04-04", "close": 119.71, "volume": 475462.0}, {"date": "2017-04-05", "close": 120.93, "volume": 627522.0}, {"date": "2017-04-06", "close": 120.37, "volume": 374823.0}, {"date": "2017-04-07", "close": 119.77, "volume": 530097.0}, {"date": "2017-04-10", "close": 119.18, "volume": 317461.0}, {"date": "2017-04-11", "close": 120.86, "volume": 570101.0}, {"date": "2017-04-12", "close": 120.58, "volume": 436346.0}, {"date": "2017-04-13", "close": 119.32, "volume": 323998.0}, {"date": "2017-04-17", "close": 120.56, "volume": 311043.0}, {"date": "2017-04-18", "close": 120.88, "volume": 442580.0}, {"date": "2017-04-19", "close": 120.45, "volume": 479134.0}, {"date": "2017-04-20", "close": 121.36, "volume": 283386.0}, {"date": "2017-04-21", "close": 120.86, "volume": 343697.0}, {"date": "2017-04-24", "close": 122.36, "volume": 364222.0}, {"date": "2017-04-25", "close": 122.07, "volume": 607317.0}, {"date": "2017-04-26", "close": 121.42, "volume": 506349.0}, {"date": "2017-04-27", "close": 122.38, "volume": 433578.0}, {"date": "2017-04-28", "close": 123.82, "volume": 649560.0}, {"date": "2017-05-01", "close": 123.08, "volume": 591355.0}, {"date": "2017-05-02", "close": 123.32, "volume": 780941.0}, {"date": "2017-05-03", "close": 120.61, "volume": 715382.0}, {"date": "2017-05-04", "close": 120.83, "volume": 541332.0}, {"date": "2017-05-05", "close": 120.61, "volume": 410610.0}, {"date": "2017-05-08", "close": 119.81, "volume": 692718.0}, {"date": "2017-05-09", "close": 118.41, "volume": 354362.0}, {"date": "2017-05-10", "close": 119.34, "volume": 418062.0}, {"date": "2017-05-11", "close": 118.9, "volume": 345390.0}, {"date": "2017-05-12", "close": 118.01, "volume": 193582.0}, {"date": "2017-05-15", "close": 119.02, "volume": 499662.0}, {"date": "2017-05-16", "close": 118.2, "volume": 346680.0}, {"date": "2017-05-17", "close": 118.11, "volume": 343598.0}, {"date": "2017-05-18", "close": 116.27, "volume": 601335.0}, {"date": "2017-05-19", "close": 115.56, "volume": 702768.0}, {"date": "2017-05-22", "close": 115.52, "volume": 462005.0}, {"date": "2017-05-23", "close": 117.11, "volume": 601694.0}, {"date": "2017-05-24", "close": 117.09, "volume": 351586.0}, {"date": "2017-05-25", "close": 116.63, "volume": 380388.0}, {"date": "2017-05-26", "close": 115.84, "volume": 319817.0}, {"date": "2017-05-30", "close": 114.53, "volume": 412783.0}, {"date": "2017-05-31", "close": 114.09, "volume": 773079.0}, {"date": "2017-06-01", "close": 114.94, "volume": 451652.0}, {"date": "2017-06-02", "close": 115.08, "volume": 384570.0}, {"date": "2017-06-05", "close": 114.81, "volume": 432974.0}, {"date": "2017-06-06", "close": 115.88, "volume": 746242.0}, {"date": "2017-06-07", "close": 116.52, "volume": 537357.0}, {"date": "2017-06-08", "close": 116.0, "volume": 548092.0}, {"date": "2017-06-09", "close": 115.83, "volume": 397156.0}, {"date": "2017-06-12", "close": 116.61, "volume": 562231.0}, {"date": "2017-06-13", "close": 118.11, "volume": 663576.0}, {"date": "2017-06-14", "close": 121.03, "volume": 880174.0}, {"date": "2017-06-15", "close": 120.67, "volume": 970989.0}, {"date": "2017-06-16", "close": 118.95, "volume": 873500.0}, {"date": "2017-06-19", "close": 118.85, "volume": 589713.0}, {"date": "2017-06-20", "close": 117.35, "volume": 312931.0}, {"date": "2017-06-21", "close": 117.7, "volume": 377999.0}, {"date": "2017-06-22", "close": 117.09, "volume": 418388.0}, {"date": "2017-06-23", "close": 117.63, "volume": 1514091.0}, {"date": "2017-06-26", "close": 118.4, "volume": 466540.0}, {"date": "2017-06-27", "close": 118.13, "volume": 603662.0}, {"date": "2017-06-28", "close": 116.74, "volume": 543230.0}, {"date": "2017-06-29", "close": 117.5, "volume": 468757.0}, {"date": "2017-06-30", "close": 119.21, "volume": 579366.0}, {"date": "2017-07-03", "close": 118.67, "volume": 207697.0}, {"date": "2017-07-05", "close": 118.11, "volume": 386237.0}, {"date": "2017-07-06", "close": 116.66, "volume": 641674.0}, {"date": "2017-07-07", "close": 117.13, "volume": 338603.0}, {"date": "2017-07-10", "close": 116.02, "volume": 295850.0}, {"date": "2017-07-11", "close": 115.94, "volume": 451184.0}, {"date": "2017-07-12", "close": 117.54, "volume": 274182.0}, {"date": "2017-07-13", "close": 118.44, "volume": 328985.0}, {"date": "2017-07-14", "close": 119.25, "volume": 278766.0}, {"date": "2017-07-17", "close": 119.98, "volume": 246281.0}, {"date": "2017-07-18", "close": 119.74, "volume": 263137.0}, {"date": "2017-07-19", "close": 120.7, "volume": 310495.0}, {"date": "2017-07-20", "close": 121.76, "volume": 426980.0}, {"date": "2017-07-21", "close": 122.01, "volume": 251770.0}, {"date": "2017-07-24", "close": 121.83, "volume": 298651.0}, {"date": "2017-07-25", "close": 122.62, "volume": 429466.0}, {"date": "2017-07-26", "close": 123.1, "volume": 274720.0}, {"date": "2017-07-27", "close": 122.81, "volume": 356845.0}, {"date": "2017-07-28", "close": 122.75, "volume": 401065.0}, {"date": "2017-07-31", "close": 123.32, "volume": 305524.0}, {"date": "2017-08-01", "close": 122.18, "volume": 796899.0}, {"date": "2017-08-02", "close": 122.98, "volume": 443471.0}, {"date": "2017-08-03", "close": 122.59, "volume": 332488.0}, {"date": "2017-08-04", "close": 121.94, "volume": 282557.0}, {"date": "2017-08-07", "close": 122.37, "volume": 313157.0}, {"date": "2017-08-08", "close": 121.95, "volume": 310592.0}, {"date": "2017-08-09", "close": 122.93, "volume": 236469.0}, {"date": "2017-08-10", "close": 122.27, "volume": 212121.0}, {"date": "2017-08-11", "close": 122.72, "volume": 281712.0}, {"date": "2017-08-14", "close": 123.23, "volume": 398977.0}, {"date": "2017-08-15", "close": 123.74, "volume": 365203.0}, {"date": "2017-08-16", "close": 124.7, "volume": 248290.0}, {"date": "2017-08-17", "close": 122.92, "volume": 474762.0}, {"date": "2017-08-18", "close": 121.74, "volume": 351261.0}, {"date": "2017-08-21", "close": 122.59, "volume": 214828.0}, {"date": "2017-08-22", "close": 123.64, "volume": 409249.0}, {"date": "2017-08-23", "close": 123.62, "volume": 336921.0}, {"date": "2017-08-24", "close": 122.48, "volume": 241400.0}, {"date": "2017-08-25", "close": 122.37, "volume": 190293.0}, {"date": "2017-08-28", "close": 123.57, "volume": 431058.0}, {"date": "2017-08-29", "close": 123.36, "volume": 259617.0}, {"date": "2017-08-30", "close": 123.74, "volume": 245986.0}, {"date": "2017-08-31", "close": 123.82, "volume": 277454.0}, {"date": "2017-09-01", "close": 124.67, "volume": 269618.0}, {"date": "2017-09-05", "close": 123.98, "volume": 185775.0}, {"date": "2017-09-06", "close": 123.99, "volume": 261394.0}, {"date": "2017-09-07", "close": 123.92, "volume": 208119.0}, {"date": "2017-09-08", "close": 124.23, "volume": 242371.0}, {"date": "2017-09-11", "close": 124.6, "volume": 260564.0}, {"date": "2017-09-12", "close": 124.7, "volume": 250419.0}, {"date": "2017-09-13", "close": 124.55, "volume": 244444.0}, {"date": "2017-09-14", "close": 124.71, "volume": 323698.0}, {"date": "2017-09-15", "close": 124.84, "volume": 484554.0}, {"date": "2017-09-18", "close": 125.59, "volume": 265415.0}, {"date": "2017-09-19", "close": 122.39, "volume": 456744.0}, {"date": "2017-09-20", "close": 120.65, "volume": 424177.0}, {"date": "2017-09-21", "close": 119.92, "volume": 377792.0}, {"date": "2017-09-22", "close": 119.84, "volume": 225233.0}, {"date": "2017-09-25", "close": 119.86, "volume": 355192.0}, {"date": "2017-09-26", "close": 120.46, "volume": 260303.0}, {"date": "2017-09-27", "close": 120.59, "volume": 327116.0}, {"date": "2017-09-28", "close": 120.8, "volume": 270588.0}, {"date": "2017-09-29", "close": 120.64, "volume": 340511.0}, {"date": "2017-10-02", "close": 122.48, "volume": 320295.0}, {"date": "2017-10-03", "close": 123.05, "volume": 255674.0}, {"date": "2017-10-04", "close": 123.61, "volume": 171614.0}, {"date": "2017-10-05", "close": 124.11, "volume": 166587.0}, {"date": "2017-10-06", "close": 123.15, "volume": 193907.0}, {"date": "2017-10-09", "close": 122.03, "volume": 129333.0}, {"date": "2017-10-10", "close": 121.91, "volume": 285938.0}, {"date": "2017-10-11", "close": 122.07, "volume": 337418.0}, {"date": "2017-10-12", "close": 123.36, "volume": 273095.0}, {"date": "2017-10-13", "close": 124.25, "volume": 224251.0}, {"date": "2017-10-16", "close": 124.29, "volume": 365143.0}, {"date": "2017-10-17", "close": 123.62, "volume": 316645.0}, {"date": "2017-10-18", "close": 123.38, "volume": 239468.0}, {"date": "2017-10-19", "close": 123.16, "volume": 198014.0}, {"date": "2017-10-20", "close": 123.98, "volume": 134761.0}, {"date": "2017-10-23", "close": 124.77, "volume": 225057.0}, {"date": "2017-10-24", "close": 124.85, "volume": 229940.0}, {"date": "2017-10-25", "close": 124.67, "volume": 232821.0}, {"date": "2017-10-26", "close": 125.45, "volume": 231522.0}, {"date": "2017-10-27", "close": 126.02, "volume": 215987.0}, {"date": "2017-10-30", "close": 124.51, "volume": 277240.0}, {"date": "2017-10-31", "close": 125.35, "volume": 281965.0}, {"date": "2017-11-01", "close": 127.79, "volume": 551031.0}, {"date": "2017-11-02", "close": 129.28, "volume": 398474.0}, {"date": "2017-11-03", "close": 129.99, "volume": 428749.0}, {"date": "2017-11-06", "close": 129.62, "volume": 727677.0}, {"date": "2017-11-07", "close": 130.43, "volume": 504261.0}, {"date": "2017-11-08", "close": 131.96, "volume": 310689.0}, {"date": "2017-11-09", "close": 130.02, "volume": 491334.0}, {"date": "2017-11-10", "close": 130.3, "volume": 360934.0}, {"date": "2017-11-13", "close": 129.13, "volume": 814976.0}, {"date": "2017-11-14", "close": 130.63, "volume": 519755.0}, {"date": "2017-11-15", "close": 133.21, "volume": 782066.0}, {"date": "2017-11-16", "close": 132.96, "volume": 743518.0}, {"date": "2017-11-17", "close": 133.79, "volume": 356131.0}, {"date": "2017-11-20", "close": 134.37, "volume": 269750.0}, {"date": "2017-11-21", "close": 134.93, "volume": 609552.0}, {"date": "2017-11-22", "close": 135.01, "volume": 283744.0}, {"date": "2017-11-24", "close": 135.45, "volume": 161583.0}, {"date": "2017-11-27", "close": 137.01, "volume": 362544.0}, {"date": "2017-11-28", "close": 139.07, "volume": 567910.0}, {"date": "2017-11-29", "close": 139.75, "volume": 458031.0}, {"date": "2017-11-30", "close": 138.48, "volume": 685430.0}, {"date": "2017-12-01", "close": 139.71, "volume": 421704.0}, {"date": "2017-12-04", "close": 140.09, "volume": 471674.0}, {"date": "2017-12-05", "close": 138.86, "volume": 470967.0}, {"date": "2017-12-06", "close": 139.16, "volume": 353147.0}, {"date": "2017-12-07", "close": 139.25, "volume": 282681.0}, {"date": "2017-12-08", "close": 139.89, "volume": 308627.0}, {"date": "2017-12-11", "close": 139.68, "volume": 327818.0}, {"date": "2017-12-12", "close": 138.39, "volume": 324645.0}, {"date": "2017-12-13", "close": 138.33, "volume": 528512.0}, {"date": "2017-12-14", "close": 138.98, "volume": 632278.0}, {"date": "2017-12-15", "close": 141.12, "volume": 809116.0}, {"date": "2017-12-18", "close": 141.71, "volume": 617289.0}, {"date": "2017-12-19", "close": 140.33, "volume": 390367.0}, {"date": "2017-12-20", "close": 141.02, "volume": 293717.0}, {"date": "2017-12-21", "close": 141.48, "volume": 392927.0}, {"date": "2017-12-22", "close": 140.57, "volume": 317963.0}, {"date": "2017-12-26", "close": 140.35, "volume": 161847.0}, {"date": "2017-12-27", "close": 139.36, "volume": 224865.0}, {"date": "2017-12-28", "close": 139.9, "volume": 174053.0}, {"date": "2017-12-29", "close": 139.8, "volume": 215099.0}, {"date": "2018-01-02", "close": 139.97, "volume": 337837.0}, {"date": "2018-01-03", "close": 138.13, "volume": 436220.0}, {"date": "2018-01-04", "close": 140.85, "volume": 281829.0}, {"date": "2018-01-05", "close": 140.33, "volume": 284513.0}, {"date": "2018-01-08", "close": 139.75, "volume": 285929.0}, {"date": "2018-01-09", "close": 139.55, "volume": 408670.0}, {"date": "2018-01-10", "close": 137.68, "volume": 543326.0}, {"date": "2018-01-11", "close": 137.98, "volume": 415494.0}, {"date": "2018-01-12", "close": 135.96, "volume": 379426.0}, {"date": "2018-01-16", "close": 136.43, "volume": 390699.0}, {"date": "2018-01-17", "close": 137.06, "volume": 298220.0}, {"date": "2018-01-18", "close": 136.4, "volume": 305967.0}, {"date": "2018-01-19", "close": 137.13, "volume": 253759.0}, {"date": "2018-01-22", "close": 140.86, "volume": 435166.0}, {"date": "2018-01-23", "close": 140.96, "volume": 260637.0}, {"date": "2018-01-24", "close": 140.31, "volume": 303858.0}, {"date": "2018-01-25", "close": 141.63, "volume": 390380.0}, {"date": "2018-01-26", "close": 146.04, "volume": 859112.0}, {"date": "2018-01-29", "close": 144.3, "volume": 790765.0}, {"date": "2018-01-30", "close": 143.0, "volume": 299971.0}, {"date": "2018-01-31", "close": 143.64, "volume": 470651.0}, {"date": "2018-02-01", "close": 137.44, "volume": 971475.0}, {"date": "2018-02-02", "close": 135.28, "volume": 651008.0}, {"date": "2018-02-05", "close": 130.1, "volume": 579787.0}, {"date": "2018-02-06", "close": 130.3, "volume": 880384.0}, {"date": "2018-02-07", "close": 130.87, "volume": 410886.0}, {"date": "2018-02-08", "close": 127.58, "volume": 463442.0}, {"date": "2018-02-09", "close": 127.99, "volume": 441353.0}, {"date": "2018-02-12", "close": 129.47, "volume": 420438.0}, {"date": "2018-02-13", "close": 128.37, "volume": 411779.0}, {"date": "2018-02-14", "close": 129.99, "volume": 266508.0}, {"date": "2018-02-15", "close": 130.81, "volume": 448895.0}, {"date": "2018-02-16", "close": 131.12, "volume": 304108.0}, {"date": "2018-02-20", "close": 129.25, "volume": 410467.0}, {"date": "2018-02-21", "close": 127.02, "volume": 437533.0}, {"date": "2018-02-22", "close": 128.03, "volume": 269637.0}, {"date": "2018-02-23", "close": 128.73, "volume": 238388.0}, {"date": "2018-02-26", "close": 130.23, "volume": 230929.0}, {"date": "2018-02-27", "close": 131.02, "volume": 489708.0}, {"date": "2018-02-28", "close": 130.64, "volume": 477551.0}, {"date": "2018-03-01", "close": 128.95, "volume": 407304.0}, {"date": "2018-03-02", "close": 131.2, "volume": 240203.0}, {"date": "2018-03-05", "close": 131.54, "volume": 300902.0}, {"date": "2018-03-06", "close": 133.63, "volume": 528142.0}, {"date": "2018-03-07", "close": 134.0, "volume": 444486.0}, {"date": "2018-03-08", "close": 132.1, "volume": 409502.0}, {"date": "2018-03-09", "close": 133.25, "volume": 273786.0}, {"date": "2018-03-12", "close": 134.78, "volume": 408888.0}, {"date": "2018-03-13", "close": 133.3, "volume": 723871.0}, {"date": "2018-03-14", "close": 132.34, "volume": 215081.0}, {"date": "2018-03-15", "close": 131.1, "volume": 249740.0}, {"date": "2018-03-16", "close": 131.82, "volume": 597925.0}, {"date": "2018-03-19", "close": 131.51, "volume": 166972.0}, {"date": "2018-03-20", "close": 131.43, "volume": 333593.0}, {"date": "2018-03-21", "close": 130.25, "volume": 426416.0}, {"date": "2018-03-22", "close": 128.51, "volume": 267486.0}, {"date": "2018-03-23", "close": 126.74, "volume": 350985.0}, {"date": "2018-03-26", "close": 128.78, "volume": 436099.0}, {"date": "2018-03-27", "close": 127.53, "volume": 438790.0}, {"date": "2018-03-28", "close": 127.15, "volume": 311081.0}, {"date": "2018-03-29", "close": 128.92, "volume": 426002.0}, {"date": "2018-04-02", "close": 126.43, "volume": 383314.0}, {"date": "2018-04-03", "close": 127.34, "volume": 420116.0}, {"date": "2018-04-04", "close": 129.44, "volume": 523896.0}, {"date": "2018-04-05", "close": 128.57, "volume": 601763.0}, {"date": "2018-04-06", "close": 126.89, "volume": 686406.0}, {"date": "2018-04-09", "close": 127.43, "volume": 305665.0}, {"date": "2018-04-10", "close": 128.82, "volume": 372338.0}, {"date": "2018-04-11", "close": 128.79, "volume": 221178.0}, {"date": "2018-04-12", "close": 129.89, "volume": 276902.0}, {"date": "2018-04-13", "close": 128.65, "volume": 248207.0}, {"date": "2018-04-16", "close": 130.44, "volume": 484900.0}, {"date": "2018-04-17", "close": 130.92, "volume": 424803.0}, {"date": "2018-04-18", "close": 130.77, "volume": 204791.0}, {"date": "2018-04-19", "close": 129.47, "volume": 235416.0}, {"date": "2018-04-20", "close": 126.21, "volume": 276660.0}, {"date": "2018-04-23", "close": 126.23, "volume": 182647.0}, {"date": "2018-04-24", "close": 124.59, "volume": 561716.0}, {"date": "2018-04-25", "close": 125.52, "volume": 238396.0}, {"date": "2018-04-26", "close": 125.12, "volume": 347799.0}, {"date": "2018-04-27", "close": 124.74, "volume": 445183.0}, {"date": "2018-04-30", "close": 121.09, "volume": 566699.0}, {"date": "2018-05-01", "close": 120.65, "volume": 551759.0}, {"date": "2018-05-02", "close": 118.46, "volume": 649604.0}, {"date": "2018-05-03", "close": 115.67, "volume": 1413952.0}, {"date": "2018-05-04", "close": 113.28, "volume": 1038614.0}, {"date": "2018-05-07", "close": 111.51, "volume": 664290.0}, {"date": "2018-05-08", "close": 111.01, "volume": 722431.0}, {"date": "2018-05-09", "close": 111.12, "volume": 686987.0}, {"date": "2018-05-10", "close": 111.33, "volume": 444037.0}, {"date": "2018-05-11", "close": 111.76, "volume": 781150.0}, {"date": "2018-05-14", "close": 111.33, "volume": 648138.0}, {"date": "2018-05-15", "close": 112.19, "volume": 649479.0}, {"date": "2018-05-16", "close": 113.09, "volume": 860054.0}, {"date": "2018-05-17", "close": 113.38, "volume": 698873.0}, {"date": "2018-05-18", "close": 112.99, "volume": 557096.0}, {"date": "2018-05-21", "close": 113.04, "volume": 428451.0}, {"date": "2018-05-22", "close": 111.93, "volume": 810280.0}, {"date": "2018-05-23", "close": 112.5, "volume": 607055.0}, {"date": "2018-05-24", "close": 113.64, "volume": 549314.0}, {"date": "2018-05-25", "close": 113.6, "volume": 487270.0}, {"date": "2018-05-29", "close": 113.75, "volume": 456265.0}, {"date": "2018-05-30", "close": 114.06, "volume": 491978.0}, {"date": "2018-05-31", "close": 111.39, "volume": 726222.0}, {"date": "2018-06-01", "close": 111.05, "volume": 332237.0}, {"date": "2018-06-04", "close": 111.28, "volume": 350754.0}, {"date": "2018-06-05", "close": 111.7, "volume": 294515.0}, {"date": "2018-06-06", "close": 111.08, "volume": 428614.0}, {"date": "2018-06-07", "close": 111.17, "volume": 442369.0}, {"date": "2018-06-08", "close": 111.96, "volume": 365823.0}, {"date": "2018-06-11", "close": 113.02, "volume": 282501.0}, {"date": "2018-06-12", "close": 113.06, "volume": 504760.0}, {"date": "2018-06-13", "close": 112.5, "volume": 303403.0}, {"date": "2018-06-14", "close": 113.13, "volume": 284985.0}, {"date": "2018-06-15", "close": 114.84, "volume": 745163.0}, {"date": "2018-06-18", "close": 114.44, "volume": 423907.0}, {"date": "2018-06-19", "close": 115.25, "volume": 424694.0}, {"date": "2018-06-20", "close": 115.79, "volume": 365414.0}, {"date": "2018-06-21", "close": 114.3, "volume": 306426.0}, {"date": "2018-06-22", "close": 109.67, "volume": 769490.0}, {"date": "2018-06-25", "close": 109.55, "volume": 591802.0}, {"date": "2018-06-26", "close": 109.54, "volume": 622675.0}, {"date": "2018-06-27", "close": 111.67, "volume": 713867.0}, {"date": "2018-06-28", "close": 111.6, "volume": 387074.0}, {"date": "2018-06-29", "close": 110.7, "volume": 684905.0}, {"date": "2018-07-02", "close": 109.19, "volume": 411554.0}, {"date": "2018-07-03", "close": 109.74, "volume": 257135.0}, {"date": "2018-07-05", "close": 111.95, "volume": 495361.0}, {"date": "2018-07-06", "close": 111.84, "volume": 289734.0}, {"date": "2018-07-09", "close": 111.74, "volume": 508918.0}, {"date": "2018-07-10", "close": 113.2, "volume": 338691.0}, {"date": "2018-07-11", "close": 111.01, "volume": 373895.0}, {"date": "2018-07-12", "close": 110.77, "volume": 317866.0}, {"date": "2018-07-13", "close": 99.46, "volume": 3024300.0}, {"date": "2018-07-16", "close": 98.01, "volume": 733214.0}, {"date": "2018-07-17", "close": 97.25, "volume": 688349.0}, {"date": "2018-07-18", "close": 96.48, "volume": 793672.0}, {"date": "2018-07-19", "close": 96.65, "volume": 695042.0}, {"date": "2018-07-20", "close": 96.84, "volume": 501081.0}, {"date": "2018-07-23", "close": 96.37, "volume": 515181.0}, {"date": "2018-07-24", "close": 98.18, "volume": 624636.0}, {"date": "2018-07-25", "close": 98.07, "volume": 551799.0}, {"date": "2018-07-26", "close": 99.76, "volume": 877544.0}, {"date": "2018-07-27", "close": 99.33, "volume": 499255.0}, {"date": "2018-07-30", "close": 99.64, "volume": 382429.0}, {"date": "2018-07-31", "close": 101.3, "volume": 683110.0}, {"date": "2018-08-01", "close": 96.3, "volume": 1136782.0}, {"date": "2018-08-02", "close": 97.79, "volume": 1918074.0}, {"date": "2018-08-03", "close": 98.66, "volume": 1129706.0}, {"date": "2018-08-06", "close": 101.7, "volume": 1090401.0}, {"date": "2018-08-07", "close": 102.14, "volume": 490945.0}, {"date": "2018-08-08", "close": 99.99, "volume": 538740.0}, {"date": "2018-08-09", "close": 99.67, "volume": 723440.0}, {"date": "2018-08-10", "close": 97.73, "volume": 351286.0}, {"date": "2018-08-13", "close": 97.24, "volume": 359194.0}, {"date": "2018-08-14", "close": 97.22, "volume": 400627.0}, {"date": "2018-08-15", "close": 97.35, "volume": 1386799.0}, {"date": "2018-08-16", "close": 102.17, "volume": 919699.0}, {"date": "2018-08-17", "close": 101.74, "volume": 631558.0}, {"date": "2018-08-20", "close": 101.14, "volume": 345442.0}, {"date": "2018-08-21", "close": 101.54, "volume": 420936.0}, {"date": "2018-08-22", "close": 101.34, "volume": 429085.0}, {"date": "2018-08-23", "close": 101.91, "volume": 603258.0}, {"date": "2018-08-24", "close": 101.79, "volume": 310115.0}, {"date": "2018-08-27", "close": 101.96, "volume": 276145.0}, {"date": "2018-08-28", "close": 101.36, "volume": 300832.0}, {"date": "2018-08-29", "close": 101.13, "volume": 263538.0}, {"date": "2018-08-30", "close": 100.54, "volume": 294788.0}, {"date": "2018-08-31", "close": 101.07, "volume": 515978.0}, {"date": "2018-09-04", "close": 100.8, "volume": 798306.0}, {"date": "2018-09-05", "close": 102.59, "volume": 809237.0}, {"date": "2018-09-06", "close": 102.4, "volume": 369095.0}, {"date": "2018-09-07", "close": 102.24, "volume": 340761.0}, {"date": "2018-09-10", "close": 101.78, "volume": 864584.0}, {"date": "2018-09-11", "close": 101.44, "volume": 426622.0}, {"date": "2018-09-12", "close": 103.09, "volume": 297441.0}, {"date": "2018-09-13", "close": 103.62, "volume": 385429.0}, {"date": "2018-09-14", "close": 104.0, "volume": 404742.0}, {"date": "2018-09-17", "close": 103.9, "volume": 724838.0}, {"date": "2018-09-18", "close": 103.65, "volume": 526248.0}, {"date": "2018-09-19", "close": 103.87, "volume": 812132.0}, {"date": "2018-09-20", "close": 104.72, "volume": 379093.0}, {"date": "2018-09-21", "close": 104.15, "volume": 1140499.0}, {"date": "2018-09-24", "close": 102.77, "volume": 425971.0}, {"date": "2018-09-25", "close": 103.62, "volume": 542778.0}, {"date": "2018-09-26", "close": 104.24, "volume": 512484.0}, {"date": "2018-09-27", "close": 104.55, "volume": 358756.0}, {"date": "2018-09-28", "close": 104.96, "volume": 459367.0}, {"date": "2018-10-01", "close": 103.49, "volume": 769248.0}, {"date": "2018-10-02", "close": 104.12, "volume": 681371.0}, {"date": "2018-10-03", "close": 103.42, "volume": 440093.0}, {"date": "2018-10-04", "close": 103.96, "volume": 348649.0}, {"date": "2018-10-05", "close": 104.04, "volume": 407736.0}, {"date": "2018-10-08", "close": 106.19, "volume": 331473.0}, {"date": "2018-10-09", "close": 102.63, "volume": 537057.0}, {"date": "2018-10-10", "close": 101.23, "volume": 403708.0}, {"date": "2018-10-11", "close": 100.0, "volume": 444315.0}, {"date": "2018-10-12", "close": 100.74, "volume": 397962.0}, {"date": "2018-10-15", "close": 101.97, "volume": 297532.0}, {"date": "2018-10-16", "close": 102.75, "volume": 330661.0}, {"date": "2018-10-17", "close": 102.52, "volume": 347172.0}, {"date": "2018-10-18", "close": 101.6, "volume": 446742.0}, {"date": "2018-10-19", "close": 102.6, "volume": 411658.0}, {"date": "2018-10-22", "close": 100.98, "volume": 510839.0}, {"date": "2018-10-23", "close": 93.26, "volume": 1112137.0}, {"date": "2018-10-24", "close": 95.0, "volume": 1154423.0}, {"date": "2018-10-25", "close": 99.64, "volume": 1121832.0}, {"date": "2018-10-26", "close": 97.76, "volume": 704560.0}, {"date": "2018-10-29", "close": 98.43, "volume": 459763.0}, {"date": "2018-10-30", "close": 101.15, "volume": 598464.0}, {"date": "2018-10-31", "close": 101.18, "volume": 550677.0}, {"date": "2018-11-01", "close": 103.92, "volume": 625962.0}, {"date": "2018-11-02", "close": 103.49, "volume": 498420.0}, {"date": "2018-11-05", "close": 105.67, "volume": 541432.0}, {"date": "2018-11-06", "close": 105.5, "volume": 621388.0}, {"date": "2018-11-07", "close": 105.76, "volume": 651881.0}, {"date": "2018-11-08", "close": 105.77, "volume": 404612.0}, {"date": "2018-11-09", "close": 104.75, "volume": 459018.0}, {"date": "2018-11-12", "close": 103.59, "volume": 521927.0}, {"date": "2018-11-13", "close": 102.2, "volume": 454203.0}, {"date": "2018-11-14", "close": 102.22, "volume": 521373.0}, {"date": "2018-11-15", "close": 99.83, "volume": 459114.0}, {"date": "2018-11-16", "close": 101.26, "volume": 734895.0}, {"date": "2018-11-19", "close": 104.32, "volume": 655295.0}, {"date": "2018-11-20", "close": 103.94, "volume": 531475.0}, {"date": "2018-11-21", "close": 104.21, "volume": 314494.0}, {"date": "2018-11-23", "close": 103.09, "volume": 96714.0}, {"date": "2018-11-26", "close": 104.83, "volume": 468029.0}, {"date": "2018-11-27", "close": 105.19, "volume": 407599.0}, {"date": "2018-11-28", "close": 104.89, "volume": 411227.0}, {"date": "2018-11-29", "close": 103.81, "volume": 512408.0}, {"date": "2018-11-30", "close": 104.46, "volume": 708525.0}, {"date": "2018-12-03", "close": 105.14, "volume": 622553.0}, {"date": "2018-12-04", "close": 102.01, "volume": 716258.0}, {"date": "2018-12-06", "close": 99.42, "volume": 859062.0}, {"date": "2018-12-07", "close": 97.21, "volume": 553585.0}, {"date": "2018-12-10", "close": 96.46, "volume": 467500.0}, {"date": "2018-12-11", "close": 95.44, "volume": 562101.0}, {"date": "2018-12-12", "close": 95.07, "volume": 696236.0}, {"date": "2018-12-13", "close": 96.61, "volume": 445132.0}, {"date": "2018-12-14", "close": 95.68, "volume": 619704.0}, {"date": "2018-12-17", "close": 93.68, "volume": 697967.0}, {"date": "2018-12-18", "close": 92.28, "volume": 612004.0}, {"date": "2018-12-19", "close": 90.94, "volume": 644852.0}, {"date": "2018-12-20", "close": 89.83, "volume": 490143.0}, {"date": "2018-12-21", "close": 91.02, "volume": 1506743.0}, {"date": "2018-12-24", "close": 88.35, "volume": 243103.0}, {"date": "2018-12-26", "close": 90.68, "volume": 577521.0}, {"date": "2018-12-27", "close": 91.13, "volume": 705611.0}, {"date": "2018-12-28", "close": 91.07, "volume": 581415.0}, {"date": "2018-12-31", "close": 91.4, "volume": 456960.0}, {"date": "2019-01-02", "close": 92.55, "volume": 606062.0}, {"date": "2019-01-03", "close": 92.08, "volume": 529807.0}, {"date": "2019-01-04", "close": 94.04, "volume": 473097.0}, {"date": "2019-01-07", "close": 94.48, "volume": 345047.0}, {"date": "2019-01-08", "close": 95.12, "volume": 926426.0}, {"date": "2019-01-09", "close": 95.7, "volume": 809261.0}, {"date": "2019-01-10", "close": 96.88, "volume": 466060.0}, {"date": "2019-01-11", "close": 96.96, "volume": 394605.0}, {"date": "2019-01-14", "close": 96.81, "volume": 380159.0}, {"date": "2019-01-15", "close": 96.98, "volume": 464970.0}, {"date": "2019-01-16", "close": 97.75, "volume": 471828.0}, {"date": "2019-01-17", "close": 98.27, "volume": 574853.0}, {"date": "2019-01-18", "close": 98.7, "volume": 514193.0}, {"date": "2019-01-22", "close": 97.94, "volume": 819633.0}, {"date": "2019-01-23", "close": 98.17, "volume": 408780.0}, {"date": "2019-01-24", "close": 97.46, "volume": 589111.0}, {"date": "2019-01-25", "close": 97.31, "volume": 427311.0}, {"date": "2019-01-28", "close": 97.94, "volume": 410190.0}, {"date": "2019-01-29", "close": 98.46, "volume": 367724.0}, {"date": "2019-01-30", "close": 99.15, "volume": 389359.0}, {"date": "2019-01-31", "close": 99.0, "volume": 642760.0}, {"date": "2019-02-01", "close": 98.49, "volume": 952347.0}, {"date": "2019-02-04", "close": 97.32, "volume": 988539.0}, {"date": "2019-02-05", "close": 93.43, "volume": 1167638.0}, {"date": "2019-02-06", "close": 92.84, "volume": 614260.0}, {"date": "2019-02-07", "close": 92.24, "volume": 466138.0}, {"date": "2019-02-08", "close": 91.85, "volume": 570056.0}, {"date": "2019-02-11", "close": 91.97, "volume": 689085.0}, {"date": "2019-02-12", "close": 93.04, "volume": 655395.0}, {"date": "2019-02-13", "close": 93.09, "volume": 571969.0}, {"date": "2019-02-14", "close": 93.14, "volume": 458444.0}, {"date": "2019-02-15", "close": 93.77, "volume": 420618.0}, {"date": "2019-02-19", "close": 93.08, "volume": 695878.0}, {"date": "2019-02-20", "close": 93.5, "volume": 743157.0}, {"date": "2019-02-21", "close": 93.76, "volume": 644288.0}, {"date": "2019-02-22", "close": 93.66, "volume": 1474465.0}, {"date": "2019-02-25", "close": 93.07, "volume": 542395.0}, {"date": "2019-02-26", "close": 93.22, "volume": 542876.0}, {"date": "2019-02-27", "close": 93.47, "volume": 500937.0}, {"date": "2019-02-28", "close": 92.45, "volume": 547442.0}, {"date": "2019-03-01", "close": 92.12, "volume": 774861.0}, {"date": "2019-03-04", "close": 91.69, "volume": 430700.0}, {"date": "2019-03-05", "close": 91.75, "volume": 451082.0}, {"date": "2019-03-06", "close": 90.54, "volume": 699372.0}, {"date": "2019-03-07", "close": 91.47, "volume": 519130.0}, {"date": "2019-03-08", "close": 91.19, "volume": 466192.0}, {"date": "2019-03-11", "close": 92.23, "volume": 556284.0}, {"date": "2019-03-12", "close": 92.28, "volume": 597885.0}, {"date": "2019-03-13", "close": 93.11, "volume": 554744.0}, {"date": "2019-03-14", "close": 93.38, "volume": 515319.0}, {"date": "2019-03-15", "close": 94.89, "volume": 1036605.0}, {"date": "2019-03-18", "close": 94.14, "volume": 383138.0}, {"date": "2019-03-19", "close": 95.1, "volume": 415713.0}, {"date": "2019-03-20", "close": 93.71, "volume": 500009.0}, {"date": "2019-03-21", "close": 95.72, "volume": 340561.0}, {"date": "2019-03-22", "close": 94.01, "volume": 249142.0}, {"date": "2019-03-25", "close": 93.03, "volume": 318497.0}, {"date": "2019-03-26", "close": 92.88, "volume": 268101.0}, {"date": "2019-03-27", "close": 92.92, "volume": 281482.0}, {"date": "2019-03-28", "close": 93.65, "volume": 356994.0}, {"date": "2019-03-29", "close": 94.69, "volume": 438256.0}, {"date": "2019-04-01", "close": 94.2, "volume": 444972.0}, {"date": "2019-04-02", "close": 93.17, "volume": 360424.0}, {"date": "2019-04-03", "close": 93.12, "volume": 444250.0}, {"date": "2019-04-04", "close": 94.28, "volume": 374846.0}, {"date": "2019-04-05", "close": 94.06, "volume": 328115.0}, {"date": "2019-04-08", "close": 94.49, "volume": 490597.0}, {"date": "2019-04-09", "close": 93.9, "volume": 211495.0}, {"date": "2019-04-10", "close": 94.26, "volume": 281043.0}, {"date": "2019-04-11", "close": 94.92, "volume": 271227.0}, {"date": "2019-04-12", "close": 94.56, "volume": 425822.0}, {"date": "2019-04-15", "close": 93.95, "volume": 391504.0}, {"date": "2019-04-16", "close": 93.3, "volume": 395222.0}, {"date": "2019-04-17", "close": 93.46, "volume": 224899.0}, {"date": "2019-04-18", "close": 93.48, "volume": 255674.0}, {"date": "2019-04-22", "close": 93.54, "volume": 285599.0}, {"date": "2019-04-23", "close": 94.75, "volume": 547254.0}, {"date": "2019-04-24", "close": 94.29, "volume": 392464.0}, {"date": "2019-04-25", "close": 90.52, "volume": 601965.0}, {"date": "2019-04-26", "close": 90.82, "volume": 319763.0}, {"date": "2019-04-29", "close": 92.65, "volume": 344957.0}, {"date": "2019-04-30", "close": 94.75, "volume": 481841.0}, {"date": "2019-05-01", "close": 92.19, "volume": 421324.0}, {"date": "2019-05-02", "close": 86.94, "volume": 1213463.0}, {"date": "2019-05-03", "close": 86.72, "volume": 792668.0}, {"date": "2019-05-06", "close": 86.25, "volume": 522826.0}, {"date": "2019-05-07", "close": 85.43, "volume": 540528.0}, {"date": "2019-05-08", "close": 84.03, "volume": 541304.0}, {"date": "2019-05-09", "close": 84.55, "volume": 763982.0}, {"date": "2019-05-10", "close": 85.72, "volume": 509338.0}, {"date": "2019-05-13", "close": 84.17, "volume": 532998.0}, {"date": "2019-05-14", "close": 84.76, "volume": 637921.0}, {"date": "2019-05-15", "close": 84.45, "volume": 539135.0}, {"date": "2019-05-16", "close": 84.69, "volume": 508296.0}, {"date": "2019-05-17", "close": 83.65, "volume": 737926.0}, {"date": "2019-05-20", "close": 81.98, "volume": 654528.0}, {"date": "2019-05-21", "close": 81.62, "volume": 389241.0}, {"date": "2019-05-22", "close": 81.27, "volume": 671709.0}, {"date": "2019-05-23", "close": 78.35, "volume": 700995.0}, {"date": "2019-05-24", "close": 78.34, "volume": 585134.0}, {"date": "2019-05-28", "close": 78.25, "volume": 854727.0}, {"date": "2019-05-29", "close": 78.91, "volume": 690486.0}, {"date": "2019-05-30", "close": 78.08, "volume": 359183.0}, {"date": "2019-05-31", "close": 76.16, "volume": 616185.0}, {"date": "2019-06-03", "close": 78.83, "volume": 545885.0}, {"date": "2019-06-04", "close": 80.47, "volume": 753098.0}, {"date": "2019-06-05", "close": 80.6, "volume": 681061.0}, {"date": "2019-06-06", "close": 80.16, "volume": 630557.0}, {"date": "2019-06-07", "close": 80.71, "volume": 442438.0}, {"date": "2019-06-10", "close": 80.54, "volume": 533611.0}, {"date": "2019-06-11", "close": 80.23, "volume": 690888.0}, {"date": "2019-06-12", "close": 81.18, "volume": 607110.0}, {"date": "2019-06-13", "close": 81.4, "volume": 516345.0}, {"date": "2019-06-14", "close": 81.6, "volume": 426641.0}, {"date": "2019-06-17", "close": 81.9, "volume": 519739.0}, {"date": "2019-06-18", "close": 82.52, "volume": 435658.0}, {"date": "2019-06-19", "close": 81.46, "volume": 438737.0}, {"date": "2019-06-20", "close": 83.17, "volume": 289852.0}, {"date": "2019-06-21", "close": 81.91, "volume": 1101782.0}, {"date": "2019-06-24", "close": 81.58, "volume": 444417.0}, {"date": "2019-06-25", "close": 81.94, "volume": 538590.0}, {"date": "2019-06-26", "close": 80.6, "volume": 473413.0}, {"date": "2019-06-27", "close": 80.8, "volume": 676268.0}, {"date": "2019-06-28", "close": 82.49, "volume": 897004.0}, {"date": "2019-07-01", "close": 81.56, "volume": 543582.0}, {"date": "2019-07-02", "close": 82.55, "volume": 382471.0}, {"date": "2019-07-03", "close": 83.77, "volume": 253405.0}, {"date": "2019-07-05", "close": 83.23, "volume": 248671.0}, {"date": "2019-07-08", "close": 82.89, "volume": 216071.0}, {"date": "2019-07-09", "close": 82.46, "volume": 355649.0}, {"date": "2019-07-10", "close": 82.37, "volume": 539784.0}, {"date": "2019-07-11", "close": 80.34, "volume": 564393.0}, {"date": "2019-07-12", "close": 81.8, "volume": 1209226.0}, {"date": "2019-07-15", "close": 80.75, "volume": 349742.0}, {"date": "2019-07-16", "close": 79.82, "volume": 1011705.0}, {"date": "2019-07-17", "close": 80.29, "volume": 1642383.0}, {"date": "2019-07-18", "close": 81.79, "volume": 570299.0}, {"date": "2019-07-19", "close": 81.0, "volume": 595478.0}, {"date": "2019-07-22", "close": 80.4, "volume": 368210.0}, {"date": "2019-07-23", "close": 79.03, "volume": 589485.0}, {"date": "2019-07-24", "close": 78.57, "volume": 495518.0}, {"date": "2019-07-25", "close": 78.55, "volume": 339629.0}, {"date": "2019-07-26", "close": 79.13, "volume": 379741.0}, {"date": "2019-07-29", "close": 78.58, "volume": 434851.0}, {"date": "2019-07-30", "close": 78.81, "volume": 1001844.0}, {"date": "2019-07-31", "close": 77.29, "volume": 1195056.0}, {"date": "2019-08-01", "close": 80.86, "volume": 1438852.0}, {"date": "2019-08-02", "close": 78.53, "volume": 611833.0}, {"date": "2019-08-05", "close": 76.64, "volume": 476930.0}, {"date": "2019-08-06", "close": 76.88, "volume": 770696.0}, {"date": "2019-08-07", "close": 77.03, "volume": 586019.0}, {"date": "2019-08-08", "close": 77.48, "volume": 502613.0}, {"date": "2019-08-09", "close": 76.24, "volume": 288922.0}, {"date": "2019-08-12", "close": 75.83, "volume": 349295.0}, {"date": "2019-08-13", "close": 76.12, "volume": 688865.0}, {"date": "2019-08-14", "close": 74.75, "volume": 685727.0}, {"date": "2019-08-15", "close": 75.21, "volume": 580946.0}, {"date": "2019-08-16", "close": 75.9, "volume": 318877.0}, {"date": "2019-08-19", "close": 76.65, "volume": 515448.0}, {"date": "2019-08-20", "close": 76.48, "volume": 476488.0}, {"date": "2019-08-21", "close": 76.6, "volume": 456632.0}, {"date": "2019-08-22", "close": 77.25, "volume": 364891.0}, {"date": "2019-08-23", "close": 75.98, "volume": 655353.0}, {"date": "2019-08-26", "close": 76.91, "volume": 427459.0}, {"date": "2019-08-27", "close": 73.25, "volume": 797522.0}, {"date": "2019-08-28", "close": 74.7, "volume": 363495.0}, {"date": "2019-08-29", "close": 75.89, "volume": 430961.0}, {"date": "2019-08-30", "close": 77.27, "volume": 524786.0}, {"date": "2019-09-03", "close": 78.23, "volume": 599143.0}, {"date": "2019-09-04", "close": 78.74, "volume": 501912.0}, {"date": "2019-09-05", "close": 79.47, "volume": 611913.0}, {"date": "2019-09-06", "close": 79.17, "volume": 518427.0}, {"date": "2019-09-09", "close": 80.38, "volume": 357477.0}, {"date": "2019-09-10", "close": 81.32, "volume": 379416.0}, {"date": "2019-09-11", "close": 82.03, "volume": 475093.0}, {"date": "2019-09-12", "close": 82.74, "volume": 459605.0}, {"date": "2019-09-13", "close": 83.6, "volume": 563552.0}, {"date": "2019-09-16", "close": 83.27, "volume": 641054.0}, {"date": "2019-09-17", "close": 82.71, "volume": 412491.0}, {"date": "2019-09-18", "close": 82.83, "volume": 620804.0}, {"date": "2019-09-19", "close": 82.85, "volume": 886963.0}, {"date": "2019-09-20", "close": 82.06, "volume": 1708871.0}, {"date": "2019-09-23", "close": 80.47, "volume": 611882.0}, {"date": "2019-09-24", "close": 79.31, "volume": 483556.0}, {"date": "2019-09-25", "close": 80.2, "volume": 373788.0}, {"date": "2019-09-26", "close": 80.36, "volume": 353600.0}, {"date": "2019-09-27", "close": 80.49, "volume": 405780.0}, {"date": "2019-09-30", "close": 81.74, "volume": 436371.0}, {"date": "2019-10-01", "close": 80.65, "volume": 368220.0}, {"date": "2019-10-02", "close": 78.59, "volume": 411060.0}, {"date": "2019-10-03", "close": 78.19, "volume": 347837.0}, {"date": "2019-10-04", "close": 78.7, "volume": 374817.0}, {"date": "2019-10-07", "close": 78.34, "volume": 300589.0}, {"date": "2019-10-08", "close": 78.08, "volume": 418072.0}, {"date": "2019-10-09", "close": 78.14, "volume": 321392.0}, {"date": "2019-10-10", "close": 78.85, "volume": 240634.0}, {"date": "2019-10-11", "close": 80.47, "volume": 211628.0}, {"date": "2019-10-14", "close": 80.2, "volume": 454874.0}, {"date": "2019-10-15", "close": 81.09, "volume": 363978.0}, {"date": "2019-10-16", "close": 79.95, "volume": 298351.0}, {"date": "2019-10-17", "close": 80.83, "volume": 268216.0}, {"date": "2019-10-18", "close": 79.82, "volume": 325828.0}, {"date": "2019-10-21", "close": 81.14, "volume": 239686.0}, {"date": "2019-10-22", "close": 80.13, "volume": 486257.0}, {"date": "2019-10-23", "close": 79.62, "volume": 417969.0}, {"date": "2019-10-24", "close": 79.21, "volume": 331296.0}, {"date": "2019-10-25", "close": 80.05, "volume": 340423.0}, {"date": "2019-10-28", "close": 80.53, "volume": 274654.0}, {"date": "2019-10-29", "close": 81.35, "volume": 306819.0}, {"date": "2019-10-30", "close": 79.15, "volume": 374122.0}, {"date": "2019-10-31", "close": 79.0, "volume": 546576.0}, {"date": "2019-11-01", "close": 82.19, "volume": 1189702.0}, {"date": "2019-11-04", "close": 81.83, "volume": 495746.0}, {"date": "2019-11-05", "close": 83.69, "volume": 548884.0}, {"date": "2019-11-06", "close": 83.91, "volume": 402121.0}, {"date": "2019-11-07", "close": 84.39, "volume": 415738.0}, {"date": "2019-11-08", "close": 84.62, "volume": 307462.0}, {"date": "2019-11-11", "close": 84.66, "volume": 602463.0}, {"date": "2019-11-12", "close": 84.9, "volume": 643200.0}, {"date": "2019-11-13", "close": 83.07, "volume": 434635.0}, {"date": "2019-11-14", "close": 83.32, "volume": 339129.0}, {"date": "2019-11-15", "close": 83.84, "volume": 1458016.0}, {"date": "2019-11-18", "close": 82.9, "volume": 569829.0}, {"date": "2019-11-19", "close": 83.66, "volume": 607897.0}, {"date": "2019-11-20", "close": 83.64, "volume": 403138.0}, {"date": "2019-11-21", "close": 83.93, "volume": 395704.0}, {"date": "2019-11-22", "close": 83.0, "volume": 283105.0}, {"date": "2019-11-25", "close": 83.63, "volume": 320432.0}, {"date": "2019-11-26", "close": 84.8, "volume": 940635.0}, {"date": "2019-11-27", "close": 85.18, "volume": 454419.0}, {"date": "2019-11-29", "close": 83.17, "volume": 379208.0}, {"date": "2019-12-02", "close": 83.89, "volume": 375666.0}, {"date": "2019-12-03", "close": 83.31, "volume": 376393.0}, {"date": "2019-12-04", "close": 84.0, "volume": 330720.0}, {"date": "2019-12-05", "close": 84.76, "volume": 466105.0}, {"date": "2019-12-06", "close": 86.06, "volume": 387766.0}, {"date": "2019-12-09", "close": 86.38, "volume": 374155.0}, {"date": "2019-12-10", "close": 86.82, "volume": 662109.0}, {"date": "2019-12-11", "close": 87.8, "volume": 837101.0}, {"date": "2019-12-12", "close": 89.65, "volume": 793204.0}, {"date": "2019-12-13", "close": 87.69, "volume": 541744.0}, {"date": "2019-12-16", "close": 90.44, "volume": 934884.0}, {"date": "2019-12-17", "close": 89.43, "volume": 592584.0}, {"date": "2019-12-18", "close": 89.98, "volume": 508073.0}, {"date": "2019-12-19", "close": 90.65, "volume": 434071.0}, {"date": "2019-12-20", "close": 91.48, "volume": 1101915.0}, {"date": "2019-12-23", "close": 92.09, "volume": 477149.0}, {"date": "2019-12-24", "close": 92.55, "volume": 296628.0}, {"date": "2019-12-26", "close": 93.5, "volume": 733236.0}, {"date": "2019-12-27", "close": 94.15, "volume": 621467.0}, {"date": "2019-12-30", "close": 93.27, "volume": 656307.0}, {"date": "2019-12-31", "close": 92.95, "volume": 313010.0}, {"date": "2020-01-02", "close": 92.95, "volume": 828310.0}, {"date": "2020-01-03", "close": 93.7, "volume": 377794.0}, {"date": "2020-01-06", "close": 92.92, "volume": 473221.0}, {"date": "2020-01-07", "close": 91.72, "volume": 456904.0}, {"date": "2020-01-08", "close": 91.31, "volume": 436003.0}, {"date": "2020-01-09", "close": 90.77, "volume": 748553.0}, {"date": "2020-01-10", "close": 91.51, "volume": 465674.0}, {"date": "2020-01-13", "close": 91.91, "volume": 393427.0}, {"date": "2020-01-14", "close": 92.0, "volume": 519064.0}, {"date": "2020-01-15", "close": 91.23, "volume": 445346.0}, {"date": "2020-01-16", "close": 92.88, "volume": 644828.0}, {"date": "2020-01-17", "close": 92.58, "volume": 517438.0}, {"date": "2020-01-21", "close": 91.93, "volume": 589411.0}, {"date": "2020-01-22", "close": 92.25, "volume": 436517.0}, {"date": "2020-01-23", "close": 92.88, "volume": 663211.0}, {"date": "2020-01-24", "close": 92.26, "volume": 273622.0}, {"date": "2020-01-27", "close": 91.39, "volume": 426692.0}, {"date": "2020-01-28", "close": 91.22, "volume": 387656.0}, {"date": "2020-01-29", "close": 90.21, "volume": 402104.0}, {"date": "2020-01-30", "close": 91.12, "volume": 301233.0}, {"date": "2020-01-31", "close": 88.0, "volume": 851194.0}, {"date": "2020-02-03", "close": 88.24, "volume": 526571.0}, {"date": "2020-02-04", "close": 88.35, "volume": 598502.0}, {"date": "2020-02-05", "close": 90.36, "volume": 326700.0}, {"date": "2020-02-06", "close": 89.69, "volume": 235595.0}, {"date": "2020-02-07", "close": 89.94, "volume": 421893.0}, {"date": "2020-02-10", "close": 91.02, "volume": 604410.0}, {"date": "2020-02-11", "close": 98.51, "volume": 1091522.0}, {"date": "2020-02-12", "close": 97.8, "volume": 642719.0}, {"date": "2020-02-13", "close": 97.35, "volume": 407605.0}, {"date": "2020-02-14", "close": 97.34, "volume": 464890.0}, {"date": "2020-02-18", "close": 96.34, "volume": 549389.0}, {"date": "2020-02-19", "close": 94.57, "volume": 597498.0}, {"date": "2020-02-20", "close": 94.94, "volume": 404299.0}, {"date": "2020-02-21", "close": 94.87, "volume": 1252407.0}, {"date": "2020-02-24", "close": 93.5, "volume": 639895.0}, {"date": "2020-02-25", "close": 91.73, "volume": 623442.0}, {"date": "2020-02-26", "close": 90.73, "volume": 486424.0}, {"date": "2020-02-27", "close": 84.59, "volume": 692531.0}, {"date": "2020-02-28", "close": 83.3, "volume": 1410481.0}, {"date": "2020-03-02", "close": 85.6, "volume": 581854.0}, {"date": "2020-03-03", "close": 83.59, "volume": 683892.0}, {"date": "2020-03-04", "close": 88.44, "volume": 584199.0}, {"date": "2020-03-05", "close": 83.5, "volume": 871430.0}, {"date": "2020-03-06", "close": 85.18, "volume": 843666.0}, {"date": "2020-03-09", "close": 80.0, "volume": 1010160.0}, {"date": "2020-03-10", "close": 82.34, "volume": 571191.0}, {"date": "2020-03-11", "close": 79.45, "volume": 650128.0}, {"date": "2020-03-12", "close": 69.52, "volume": 783169.0}, {"date": "2020-03-13", "close": 73.15, "volume": 1142982.0}, {"date": "2020-03-16", "close": 63.81, "volume": 612001.0}, {"date": "2020-03-17", "close": 70.73, "volume": 673507.0}, {"date": "2020-03-18", "close": 60.8, "volume": 774414.0}, {"date": "2020-03-19", "close": 65.41, "volume": 773758.0}, {"date": "2020-03-20", "close": 66.25, "volume": 1147252.0}, {"date": "2020-03-23", "close": 67.48, "volume": 796010.0}, {"date": "2020-03-24", "close": 69.74, "volume": 485082.0}, {"date": "2020-03-25", "close": 69.88, "volume": 476924.0}, {"date": "2020-03-26", "close": 74.93, "volume": 436516.0}, {"date": "2020-03-27", "close": 73.72, "volume": 434273.0}, {"date": "2020-03-30", "close": 77.28, "volume": 504236.0}, {"date": "2020-03-31", "close": 75.5, "volume": 627576.0}, {"date": "2020-04-01", "close": 75.54, "volume": 569465.0}, {"date": "2020-04-02", "close": 77.1, "volume": 455139.0}, {"date": "2020-04-03", "close": 76.21, "volume": 594289.0}, {"date": "2020-04-06", "close": 80.56, "volume": 592957.0}, {"date": "2020-04-07", "close": 79.16, "volume": 517851.0}, {"date": "2020-04-08", "close": 80.17, "volume": 404511.0}, {"date": "2020-04-09", "close": 82.1, "volume": 538798.0}, {"date": "2020-04-13", "close": 81.63, "volume": 285564.0}, {"date": "2020-04-14", "close": 81.55, "volume": 543110.0}, {"date": "2020-04-15", "close": 75.44, "volume": 596224.0}, {"date": "2020-04-16", "close": 75.85, "volume": 565007.0}, {"date": "2020-04-17", "close": 80.69, "volume": 478138.0}, {"date": "2020-04-20", "close": 80.8, "volume": 387385.0}, {"date": "2020-04-21", "close": 77.44, "volume": 394597.0}, {"date": "2020-04-22", "close": 77.36, "volume": 309497.0}, {"date": "2020-04-23", "close": 78.8, "volume": 348329.0}, {"date": "2020-04-24", "close": 80.57, "volume": 696962.0}, {"date": "2020-04-27", "close": 83.39, "volume": 523118.0}, {"date": "2020-04-28", "close": 83.11, "volume": 557073.0}, {"date": "2020-04-29", "close": 83.12, "volume": 512661.0}, {"date": "2020-04-30", "close": 81.2, "volume": 1356213.0}, {"date": "2020-05-01", "close": 79.84, "volume": 729893.0}, {"date": "2020-05-04", "close": 78.81, "volume": 597753.0}, {"date": "2020-05-05", "close": 82.25, "volume": 942382.0}, {"date": "2020-05-06", "close": 80.11, "volume": 703182.0}, {"date": "2020-05-07", "close": 80.91, "volume": 537783.0}, {"date": "2020-05-08", "close": 84.11, "volume": 392196.0}, {"date": "2020-05-11", "close": 82.19, "volume": 593651.0}, {"date": "2020-05-12", "close": 80.93, "volume": 489011.0}, {"date": "2020-05-13", "close": 78.96, "volume": 430280.0}, {"date": "2020-05-14", "close": 78.15, "volume": 649525.0}, {"date": "2020-05-15", "close": 78.13, "volume": 944342.0}, {"date": "2020-05-18", "close": 79.99, "volume": 368628.0}, {"date": "2020-05-19", "close": 77.78, "volume": 336610.0}, {"date": "2020-05-20", "close": 78.92, "volume": 340996.0}, {"date": "2020-05-21", "close": 78.81, "volume": 381796.0}, {"date": "2020-05-22", "close": 79.54, "volume": 328914.0}, {"date": "2020-05-26", "close": 83.31, "volume": 429996.0}, {"date": "2020-05-27", "close": 86.37, "volume": 477474.0}, {"date": "2020-05-28", "close": 84.03, "volume": 319258.0}, {"date": "2020-05-29", "close": 84.23, "volume": 665443.0}, {"date": "2020-06-01", "close": 84.26, "volume": 249941.0}, {"date": "2020-06-02", "close": 84.99, "volume": 302313.0}, {"date": "2020-06-03", "close": 85.74, "volume": 428091.0}, {"date": "2020-06-04", "close": 87.62, "volume": 562228.0}, {"date": "2020-06-05", "close": 89.5, "volume": 561323.0}, {"date": "2020-06-08", "close": 90.38, "volume": 355764.0}, {"date": "2020-06-09", "close": 89.39, "volume": 308427.0}, {"date": "2020-06-10", "close": 86.39, "volume": 409814.0}, {"date": "2020-06-11", "close": 81.59, "volume": 427045.0}, {"date": "2020-06-12", "close": 82.19, "volume": 308249.0}, {"date": "2020-06-15", "close": 83.02, "volume": 263581.0}, {"date": "2020-06-16", "close": 86.01, "volume": 466135.0}, {"date": "2020-06-17", "close": 85.88, "volume": 439200.0}, {"date": "2020-06-18", "close": 86.18, "volume": 380881.0}, {"date": "2020-06-19", "close": 85.8, "volume": 675222.0}, {"date": "2020-06-22", "close": 84.73, "volume": 364113.0}, {"date": "2020-06-23", "close": 84.03, "volume": 460488.0}, {"date": "2020-06-24", "close": 82.17, "volume": 375028.0}, {"date": "2020-06-25", "close": 81.72, "volume": 384199.0}, {"date": "2020-06-26", "close": 79.86, "volume": 597040.0}, {"date": "2020-06-29", "close": 81.29, "volume": 742806.0}, {"date": "2020-06-30", "close": 83.0, "volume": 504375.0}, {"date": "2020-07-01", "close": 81.14, "volume": 251384.0}, {"date": "2020-07-02", "close": 83.84, "volume": 699537.0}, {"date": "2020-07-06", "close": 84.37, "volume": 519579.0}, {"date": "2020-07-07", "close": 82.67, "volume": 328407.0}, {"date": "2020-07-08", "close": 81.41, "volume": 389749.0}, {"date": "2020-07-09", "close": 78.42, "volume": 340811.0}, {"date": "2020-07-10", "close": 80.9, "volume": 279528.0}, {"date": "2020-07-13", "close": 80.82, "volume": 382426.0}, {"date": "2020-07-14", "close": 82.75, "volume": 364763.0}, {"date": "2020-07-15", "close": 84.55, "volume": 451540.0}, {"date": "2020-07-16", "close": 84.49, "volume": 255179.0}, {"date": "2020-07-17", "close": 85.61, "volume": 265217.0}, {"date": "2020-07-20", "close": 82.76, "volume": 385912.0}, {"date": "2020-07-21", "close": 84.96, "volume": 502950.0}, {"date": "2020-07-22", "close": 85.01, "volume": 323027.0}, {"date": "2020-07-23", "close": 87.2, "volume": 335767.0}, {"date": "2020-07-24", "close": 87.35, "volume": 429315.0}, {"date": "2020-07-27", "close": 88.14, "volume": 362465.0}, {"date": "2020-07-28", "close": 87.94, "volume": 358180.0}, {"date": "2020-07-29", "close": 88.65, "volume": 312183.0}, {"date": "2020-07-30", "close": 88.22, "volume": 268625.0}, {"date": "2020-07-31", "close": 86.5, "volume": 340381.0}, {"date": "2020-08-03", "close": 87.47, "volume": 234417.0}, {"date": "2020-08-04", "close": 75.96, "volume": 1257478.0}, {"date": "2020-08-05", "close": 78.5, "volume": 1088477.0}, {"date": "2020-08-06", "close": 77.94, "volume": 562394.0}, {"date": "2020-08-07", "close": 79.64, "volume": 378264.0}, {"date": "2020-08-10", "close": 81.5, "volume": 387199.0}, {"date": "2020-08-11", "close": 82.5, "volume": 532345.0}, {"date": "2020-08-12", "close": 82.78, "volume": 473296.0}, {"date": "2020-08-13", "close": 80.03, "volume": 400870.0}, {"date": "2020-08-14", "close": 81.65, "volume": 357528.0}, {"date": "2020-08-17", "close": 80.84, "volume": 413685.0}, {"date": "2020-08-18", "close": 79.08, "volume": 438706.0}, {"date": "2020-08-19", "close": 77.92, "volume": 355365.0}, {"date": "2020-08-20", "close": 77.8, "volume": 506728.0}, {"date": "2020-08-21", "close": 77.78, "volume": 393746.0}, {"date": "2020-08-24", "close": 78.74, "volume": 457105.0}, {"date": "2020-08-25", "close": 78.46, "volume": 325984.0}, {"date": "2020-08-26", "close": 77.84, "volume": 252159.0}, {"date": "2020-08-27", "close": 78.92, "volume": 370083.0}, {"date": "2020-08-28", "close": 80.33, "volume": 442958.0}, {"date": "2020-08-31", "close": 80.44, "volume": 630355.0}, {"date": "2020-09-01", "close": 80.02, "volume": 239855.0}, {"date": "2020-09-02", "close": 81.08, "volume": 386701.0}, {"date": "2020-09-03", "close": 79.84, "volume": 402462.0}, {"date": "2020-09-04", "close": 81.51, "volume": 453069.0}, {"date": "2020-09-08", "close": 81.33, "volume": 687577.0}, {"date": "2020-09-09", "close": 81.99, "volume": 561651.0}, {"date": "2020-09-10", "close": 79.55, "volume": 421541.0}, {"date": "2020-09-11", "close": 78.99, "volume": 351220.0}, {"date": "2020-09-14", "close": 80.16, "volume": 530216.0}, {"date": "2020-09-15", "close": 81.11, "volume": 643370.0}, {"date": "2020-09-16", "close": 82.44, "volume": 452858.0}, {"date": "2020-09-17", "close": 82.46, "volume": 482465.0}, {"date": "2020-09-18", "close": 81.31, "volume": 919508.0}, {"date": "2020-09-21", "close": 78.75, "volume": 603870.0}, {"date": "2020-09-22", "close": 78.19, "volume": 374858.0}, {"date": "2020-09-23", "close": 75.39, "volume": 498413.0}, {"date": "2020-09-24", "close": 76.04, "volume": 433690.0}, {"date": "2020-09-25", "close": 76.42, "volume": 344861.0}, {"date": "2020-09-28", "close": 76.6, "volume": 413572.0}, {"date": "2020-09-29", "close": 75.03, "volume": 364460.0}, {"date": "2020-09-30", "close": 75.68, "volume": 685868.0}, {"date": "2020-10-01", "close": 74.75, "volume": 634494.0}, {"date": "2020-10-02", "close": 75.77, "volume": 556386.0}, {"date": "2020-10-05", "close": 76.78, "volume": 392686.0}, {"date": "2020-10-06", "close": 76.35, "volume": 432325.0}, {"date": "2020-10-07", "close": 76.83, "volume": 426925.0}, {"date": "2020-10-08", "close": 76.93, "volume": 298020.0}, {"date": "2020-10-09", "close": 76.8, "volume": 231168.0}, {"date": "2020-10-12", "close": 77.25, "volume": 323843.0}, {"date": "2020-10-13", "close": 77.47, "volume": 424357.0}, {"date": "2020-10-14", "close": 78.06, "volume": 341030.0}, {"date": "2020-10-15", "close": 79.23, "volume": 323517.0}, {"date": "2020-10-16", "close": 79.26, "volume": 343099.0}, {"date": "2020-10-19", "close": 78.56, "volume": 335955.0}, {"date": "2020-10-20", "close": 76.92, "volume": 318140.0}, {"date": "2020-10-21", "close": 76.5, "volume": 388400.0}, {"date": "2020-10-22", "close": 77.05, "volume": 288962.0}, {"date": "2020-10-23", "close": 76.61, "volume": 290130.0}, {"date": "2020-10-26", "close": 76.43, "volume": 487387.0}, {"date": "2020-10-27", "close": 75.34, "volume": 398796.0}, {"date": "2020-10-28", "close": 72.84, "volume": 421581.0}, {"date": "2020-10-29", "close": 71.62, "volume": 507905.0}, {"date": "2020-10-30", "close": 70.89, "volume": 848210.0}, {"date": "2020-11-02", "close": 72.13, "volume": 857199.0}, {"date": "2020-11-03", "close": 72.36, "volume": 682083.0}, {"date": "2020-11-04", "close": 69.91, "volume": 492524.0}, {"date": "2020-11-05", "close": 71.31, "volume": 744684.0}, {"date": "2020-11-06", "close": 69.25, "volume": 899515.0}, {"date": "2020-11-09", "close": 73.02, "volume": 1054529.0}, {"date": "2020-11-10", "close": 74.58, "volume": 632464.0}, {"date": "2020-11-11", "close": 72.97, "volume": 691915.0}, {"date": "2020-11-12", "close": 71.85, "volume": 809317.0}, {"date": "2020-11-13", "close": 73.41, "volume": 581135.0}, {"date": "2020-11-16", "close": 77.13, "volume": 578812.0}, {"date": "2020-11-17", "close": 78.22, "volume": 601816.0}, {"date": "2020-11-18", "close": 76.77, "volume": 959519.0}, {"date": "2020-11-19", "close": 76.16, "volume": 752343.0}, {"date": "2020-11-20", "close": 77.14, "volume": 775046.0}, {"date": "2020-11-23", "close": 78.04, "volume": 856128.0}, {"date": "2020-11-24", "close": 81.02, "volume": 1033431.0}, {"date": "2020-11-25", "close": 80.73, "volume": 1037460.0}, {"date": "2020-11-27", "close": 79.95, "volume": 663787.0}, {"date": "2020-11-30", "close": 77.15, "volume": 6118901.0}, {"date": "2020-12-01", "close": 78.34, "volume": 835375.0}, {"date": "2020-12-02", "close": 77.31, "volume": 460897.0}, {"date": "2020-12-03", "close": 78.23, "volume": 950486.0}, {"date": "2020-12-04", "close": 81.02, "volume": 449185.0}, {"date": "2020-12-07", "close": 80.83, "volume": 1061249.0}, {"date": "2020-12-08", "close": 80.15, "volume": 765754.0}, {"date": "2020-12-09", "close": 81.52, "volume": 412394.0}, {"date": "2020-12-10", "close": 81.09, "volume": 304928.0}, {"date": "2020-12-11", "close": 80.86, "volume": 332934.0}, {"date": "2020-12-14", "close": 80.7, "volume": 345506.0}, {"date": "2020-12-15", "close": 81.91, "volume": 694287.0}, {"date": "2020-12-16", "close": 80.07, "volume": 372151.0}, {"date": "2020-12-17", "close": 78.84, "volume": 1007680.0}, {"date": "2020-12-18", "close": 79.69, "volume": 990323.0}, {"date": "2020-12-21", "close": 79.12, "volume": 456316.0}, {"date": "2020-12-22", "close": 78.33, "volume": 244275.0}, {"date": "2020-12-23", "close": 79.63, "volume": 289614.0}, {"date": "2020-12-24", "close": 79.36, "volume": 115021.0}, {"date": "2020-12-28", "close": 80.31, "volume": 236627.0}, {"date": "2020-12-29", "close": 79.18, "volume": 246457.0}, {"date": "2020-12-30", "close": 78.76, "volume": 377952.0}, {"date": "2020-12-31", "close": 78.67, "volume": 382044.0}, {"date": "2021-01-04", "close": 78.86, "volume": 475293.0}, {"date": "2021-01-05", "close": 78.87, "volume": 908204.0}, {"date": "2021-01-06", "close": 82.04, "volume": 487822.0}, {"date": "2021-01-07", "close": 81.09, "volume": 533769.0}, {"date": "2021-01-08", "close": 80.42, "volume": 344264.0}, {"date": "2021-01-11", "close": 79.39, "volume": 421110.0}, {"date": "2021-01-12", "close": 79.34, "volume": 704152.0}, {"date": "2021-01-13", "close": 78.82, "volume": 557330.0}, {"date": "2021-01-14", "close": 78.93, "volume": 580093.0}, {"date": "2021-01-15", "close": 77.97, "volume": 563248.0}, {"date": "2021-01-19", "close": 77.75, "volume": 435963.0}, {"date": "2021-01-20", "close": 79.11, "volume": 567176.0}, {"date": "2021-01-21", "close": 77.48, "volume": 496206.0}, {"date": "2021-01-22", "close": 77.07, "volume": 416328.0}, {"date": "2021-01-25", "close": 78.33, "volume": 494242.0}, {"date": "2021-01-26", "close": 77.92, "volume": 477181.0}, {"date": "2021-01-27", "close": 75.57, "volume": 1565427.0}, {"date": "2021-01-28", "close": 76.94, "volume": 512119.0}, {"date": "2021-01-29", "close": 75.47, "volume": 541470.0}, {"date": "2021-02-01", "close": 74.32, "volume": 768647.0}, {"date": "2021-02-02", "close": 75.05, "volume": 871014.0}, {"date": "2021-02-03", "close": 83.18, "volume": 1603313.0}, {"date": "2021-02-04", "close": 83.81, "volume": 784676.0}, {"date": "2021-02-05", "close": 83.41, "volume": 503919.0}, {"date": "2021-02-08", "close": 85.64, "volume": 461079.0}, {"date": "2021-02-09", "close": 87.12, "volume": 491750.0}, {"date": "2021-02-10", "close": 86.72, "volume": 561279.0}, {"date": "2021-02-11", "close": 86.42, "volume": 329838.0}, {"date": "2021-02-12", "close": 87.09, "volume": 353934.0}, {"date": "2021-02-16", "close": 86.83, "volume": 467313.0}, {"date": "2021-02-17", "close": 86.3, "volume": 489465.0}, {"date": "2021-02-18", "close": 86.43, "volume": 798148.0}, {"date": "2021-02-19", "close": 86.86, "volume": 574657.0}, {"date": "2021-02-22", "close": 88.15, "volume": 343702.0}, {"date": "2021-02-23", "close": 89.55, "volume": 511374.0}, {"date": "2021-02-24", "close": 92.77, "volume": 749848.0}, {"date": "2021-02-25", "close": 90.66, "volume": 523318.0}, {"date": "2021-02-26", "close": 90.2, "volume": 724903.0}, {"date": "2021-03-01", "close": 89.29, "volume": 700369.0}, {"date": "2021-03-02", "close": 89.77, "volume": 569898.0}, {"date": "2021-03-03", "close": 90.64, "volume": 375557.0}, {"date": "2021-03-04", "close": 89.11, "volume": 409199.0}, {"date": "2021-03-05", "close": 91.53, "volume": 567617.0}, {"date": "2021-03-08", "close": 91.9, "volume": 385360.0}, {"date": "2021-03-09", "close": 90.62, "volume": 484037.0}, {"date": "2021-03-10", "close": 91.4, "volume": 510153.0}, {"date": "2021-03-11", "close": 92.37, "volume": 297612.0}, {"date": "2021-03-12", "close": 92.35, "volume": 308560.0}, {"date": "2021-03-15", "close": 92.56, "volume": 360278.0}, {"date": "2021-03-16", "close": 92.03, "volume": 239461.0}, {"date": "2021-03-17", "close": 92.4, "volume": 281808.0}, {"date": "2021-03-18", "close": 91.29, "volume": 256692.0}, {"date": "2021-03-19", "close": 89.9, "volume": 1302162.0}, {"date": "2021-03-22", "close": 90.21, "volume": 629210.0}, {"date": "2021-03-23", "close": 88.23, "volume": 543363.0}, {"date": "2021-03-24", "close": 89.65, "volume": 435262.0}, {"date": "2021-03-25", "close": 90.88, "volume": 355498.0}, {"date": "2021-03-26", "close": 92.78, "volume": 488743.0}, {"date": "2021-03-29", "close": 91.78, "volume": 527200.0}, {"date": "2021-03-30", "close": 92.19, "volume": 317329.0}, {"date": "2021-03-31", "close": 89.92, "volume": 438366.0}, {"date": "2021-04-01", "close": 90.21, "volume": 298771.0}, {"date": "2021-04-05", "close": 90.17, "volume": 196714.0}, {"date": "2021-04-06", "close": 90.2, "volume": 596813.0}, {"date": "2021-04-07", "close": 90.07, "volume": 257481.0}, {"date": "2021-04-08", "close": 90.48, "volume": 314013.0}, {"date": "2021-04-09", "close": 90.4, "volume": 253096.0}, {"date": "2021-04-12", "close": 90.7, "volume": 236502.0}, {"date": "2021-04-13", "close": 90.33, "volume": 191389.0}, {"date": "2021-04-14", "close": 91.27, "volume": 287212.0}, {"date": "2021-04-15", "close": 91.91, "volume": 257514.0}, {"date": "2021-04-16", "close": 92.96, "volume": 259451.0}, {"date": "2021-04-19", "close": 92.75, "volume": 306262.0}, {"date": "2021-04-20", "close": 92.21, "volume": 512374.0}, {"date": "2021-04-21", "close": 92.83, "volume": 417969.0}, {"date": "2021-04-22", "close": 92.16, "volume": 237825.0}, {"date": "2021-04-23", "close": 92.86, "volume": 255315.0}, {"date": "2021-04-26", "close": 92.25, "volume": 352210.0}, {"date": "2021-04-27", "close": 93.15, "volume": 313462.0}, {"date": "2021-04-28", "close": 93.31, "volume": 382173.0}, {"date": "2021-04-29", "close": 93.28, "volume": 214204.0}, {"date": "2021-04-30", "close": 93.41, "volume": 400024.0}, {"date": "2021-05-03", "close": 94.46, "volume": 484119.0}, {"date": "2021-05-04", "close": 93.67, "volume": 845276.0}, {"date": "2021-05-05", "close": 91.84, "volume": 360311.0}, {"date": "2021-05-06", "close": 93.94, "volume": 370267.0}, {"date": "2021-05-07", "close": 94.92, "volume": 549117.0}, {"date": "2021-05-10", "close": 95.34, "volume": 272404.0}, {"date": "2021-05-11", "close": 95.45, "volume": 433009.0}, {"date": "2021-05-12", "close": 95.0, "volume": 430847.0}, {"date": "2021-05-13", "close": 96.55, "volume": 370655.0}, {"date": "2021-05-14", "close": 96.73, "volume": 228475.0}, {"date": "2021-05-17", "close": 97.59, "volume": 492932.0}, {"date": "2021-05-18", "close": 96.92, "volume": 307918.0}, {"date": "2021-05-19", "close": 95.68, "volume": 271314.0}, {"date": "2021-05-20", "close": 95.03, "volume": 297566.0}, {"date": "2021-05-21", "close": 95.41, "volume": 392368.0}, {"date": "2021-05-24", "close": 96.03, "volume": 243804.0}, {"date": "2021-05-25", "close": 95.23, "volume": 205540.0}, {"date": "2021-05-26", "close": 95.49, "volume": 326460.0}, {"date": "2021-05-27", "close": 94.75, "volume": 483156.0}, {"date": "2021-05-28", "close": 94.93, "volume": 291807.0}, {"date": "2021-06-01", "close": 96.72, "volume": 264655.0}, {"date": "2021-06-02", "close": 97.13, "volume": 300351.0}, {"date": "2021-06-03", "close": 96.56, "volume": 225539.0}, {"date": "2021-06-04", "close": 96.36, "volume": 307942.0}, {"date": "2021-06-07", "close": 96.18, "volume": 411465.0}, {"date": "2021-06-08", "close": 95.94, "volume": 220079.0}, {"date": "2021-06-09", "close": 95.52, "volume": 177480.0}, {"date": "2021-06-10", "close": 95.12, "volume": 228532.0}, {"date": "2021-06-11", "close": 94.57, "volume": 643904.0}, {"date": "2021-06-14", "close": 94.28, "volume": 401930.0}, {"date": "2021-06-15", "close": 94.42, "volume": 233829.0}, {"date": "2021-06-16", "close": 92.8, "volume": 306804.0}, {"date": "2021-06-17", "close": 91.44, "volume": 418558.0}, {"date": "2021-06-18", "close": 89.99, "volume": 609827.0}, {"date": "2021-06-21", "close": 90.86, "volume": 228752.0}, {"date": "2021-06-22", "close": 90.61, "volume": 196860.0}, {"date": "2021-06-23", "close": 90.03, "volume": 233046.0}, {"date": "2021-06-24", "close": 90.59, "volume": 364005.0}, {"date": "2021-06-25", "close": 90.8, "volume": 473361.0}, {"date": "2021-06-28", "close": 90.0, "volume": 293544.0}, {"date": "2021-06-29", "close": 89.99, "volume": 458899.0}, {"date": "2021-06-30", "close": 90.5, "volume": 741932.0}, {"date": "2021-07-01", "close": 90.99, "volume": 456302.0}, {"date": "2021-07-02", "close": 91.44, "volume": 610012.0}, {"date": "2021-07-06", "close": 91.55, "volume": 1081320.0}, {"date": "2021-07-07", "close": 92.82, "volume": 581255.0}, {"date": "2021-07-08", "close": 92.06, "volume": 668240.0}, {"date": "2021-07-09", "close": 93.28, "volume": 368767.0}, {"date": "2021-07-12", "close": 90.24, "volume": 489246.0}, {"date": "2021-07-13", "close": 87.71, "volume": 376090.0}, {"date": "2021-07-14", "close": 88.28, "volume": 323071.0}, {"date": "2021-07-15", "close": 88.29, "volume": 206183.0}, {"date": "2021-07-16", "close": 87.31, "volume": 260597.0}, {"date": "2021-07-19", "close": 86.07, "volume": 330080.0}, {"date": "2021-07-20", "close": 88.11, "volume": 424677.0}, {"date": "2021-07-21", "close": 87.99, "volume": 209506.0}, {"date": "2021-07-22", "close": 86.66, "volume": 215257.0}, {"date": "2021-07-23", "close": 87.28, "volume": 164256.0}, {"date": "2021-07-26", "close": 88.04, "volume": 190640.0}, {"date": "2021-07-27", "close": 88.21, "volume": 256846.0}, {"date": "2021-07-28", "close": 88.78, "volume": 256311.0}, {"date": "2021-07-29", "close": 88.95, "volume": 365516.0}, {"date": "2021-07-30", "close": 87.81, "volume": 874024.0}, {"date": "2021-08-02", "close": 89.13, "volume": 371226.0}, {"date": "2021-08-03", "close": 87.72, "volume": 654007.0}, {"date": "2021-08-04", "close": 85.09, "volume": 544973.0}, {"date": "2021-08-05", "close": 84.69, "volume": 298142.0}, {"date": "2021-08-06", "close": 86.1, "volume": 230427.0}, {"date": "2021-08-09", "close": 86.05, "volume": 193808.0}, {"date": "2021-08-10", "close": 86.97, "volume": 189348.0}, {"date": "2021-08-11", "close": 87.69, "volume": 221003.0}, {"date": "2021-08-12", "close": 87.22, "volume": 205367.0}, {"date": "2021-08-13", "close": 88.35, "volume": 162079.0}, {"date": "2021-08-16", "close": 88.66, "volume": 254203.0}, {"date": "2021-08-17", "close": 87.67, "volume": 202001.0}, {"date": "2021-08-18", "close": 86.51, "volume": 450255.0}, {"date": "2021-08-19", "close": 85.43, "volume": 435390.0}, {"date": "2021-08-20", "close": 86.28, "volume": 711606.0}, {"date": "2021-08-23", "close": 86.95, "volume": 436018.0}, {"date": "2021-08-24", "close": 87.12, "volume": 202197.0}, {"date": "2021-08-25", "close": 87.96, "volume": 276689.0}, {"date": "2021-08-26", "close": 87.36, "volume": 221009.0}, {"date": "2021-08-27", "close": 88.66, "volume": 321531.0}, {"date": "2021-08-30", "close": 87.77, "volume": 212305.0}, {"date": "2021-08-31", "close": 87.86, "volume": 281447.0}, {"date": "2021-09-01", "close": 88.12, "volume": 192353.0}, {"date": "2021-09-02", "close": 88.16, "volume": 170509.0}, {"date": "2021-09-03", "close": 88.12, "volume": 214263.0}, {"date": "2021-09-07", "close": 87.41, "volume": 183796.0}, {"date": "2021-09-08", "close": 87.5, "volume": 247728.0}, {"date": "2021-09-09", "close": 86.28, "volume": 264182.0}, {"date": "2021-09-10", "close": 86.22, "volume": 198779.0}, {"date": "2021-09-13", "close": 87.34, "volume": 221456.0}, {"date": "2021-09-14", "close": 86.51, "volume": 173304.0}, {"date": "2021-09-15", "close": 87.95, "volume": 445249.0}, {"date": "2021-09-16", "close": 89.11, "volume": 331621.0}, {"date": "2021-09-17", "close": 87.85, "volume": 1185190.0}, {"date": "2021-09-20", "close": 86.78, "volume": 762197.0}, {"date": "2021-09-21", "close": 87.12, "volume": 422959.0}, {"date": "2021-09-22", "close": 87.45, "volume": 441659.0}, {"date": "2021-09-23", "close": 88.81, "volume": 323919.0}, {"date": "2021-09-24", "close": 88.62, "volume": 288601.0}, {"date": "2021-09-27", "close": 89.99, "volume": 315355.0}, {"date": "2021-09-28", "close": 89.5, "volume": 369638.0}, {"date": "2021-09-29", "close": 90.91, "volume": 570052.0}, {"date": "2021-09-30", "close": 89.01, "volume": 516005.0}, {"date": "2021-10-01", "close": 90.48, "volume": 702968.0}, {"date": "2021-10-04", "close": 91.48, "volume": 519552.0}, {"date": "2021-10-05", "close": 93.07, "volume": 837790.0}, {"date": "2021-10-06", "close": 94.02, "volume": 481359.0}, {"date": "2021-10-07", "close": 94.48, "volume": 416542.0}, {"date": "2021-10-08", "close": 94.98, "volume": 274303.0}, {"date": "2021-10-11", "close": 95.62, "volume": 250846.0}, {"date": "2021-10-12", "close": 95.82, "volume": 356168.0}, {"date": "2021-10-13", "close": 94.55, "volume": 363051.0}, {"date": "2021-10-14", "close": 96.43, "volume": 245182.0}, {"date": "2021-10-15", "close": 96.88, "volume": 373210.0}, {"date": "2021-10-18", "close": 96.41, "volume": 461557.0}, {"date": "2021-10-19", "close": 97.21, "volume": 244507.0}, {"date": "2021-10-20", "close": 96.86, "volume": 219562.0}, {"date": "2021-10-21", "close": 97.16, "volume": 181929.0}, {"date": "2021-10-22", "close": 97.01, "volume": 210393.0}, {"date": "2021-10-25", "close": 97.18, "volume": 248334.0}, {"date": "2021-10-26", "close": 96.27, "volume": 270141.0}, {"date": "2021-10-27", "close": 94.19, "volume": 474646.0}, {"date": "2021-10-28", "close": 95.07, "volume": 393880.0}, {"date": "2021-10-29", "close": 95.23, "volume": 487104.0}, {"date": "2021-11-01", "close": 95.62, "volume": 497449.0}, {"date": "2021-11-02", "close": 92.51, "volume": 1070922.0}, {"date": "2021-11-03", "close": 95.94, "volume": 640319.0}, {"date": "2021-11-04", "close": 96.38, "volume": 377775.0}, {"date": "2021-11-05", "close": 98.23, "volume": 559440.0}, {"date": "2021-11-08", "close": 99.03, "volume": 311635.0}, {"date": "2021-11-09", "close": 99.76, "volume": 402527.0}, {"date": "2021-11-10", "close": 100.64, "volume": 436699.0}, {"date": "2021-11-11", "close": 99.41, "volume": 209445.0}, {"date": "2021-11-12", "close": 99.32, "volume": 266662.0}, {"date": "2021-11-15", "close": 100.09, "volume": 268395.0}, {"date": "2021-11-16", "close": 99.52, "volume": 246235.0}, {"date": "2021-11-17", "close": 98.87, "volume": 424383.0}, {"date": "2021-11-18", "close": 98.37, "volume": 262717.0}, {"date": "2021-11-19", "close": 96.89, "volume": 505036.0}, {"date": "2021-11-22", "close": 97.82, "volume": 219400.0}, {"date": "2021-11-23", "close": 98.46, "volume": 151679.0}, {"date": "2021-11-24", "close": 98.16, "volume": 270466.0}, {"date": "2021-11-26", "close": 96.61, "volume": 295029.0}, {"date": "2021-11-29", "close": 97.76, "volume": 414684.0}, {"date": "2021-11-30", "close": 93.13, "volume": 597286.0}, {"date": "2021-12-01", "close": 93.01, "volume": 383974.0}, {"date": "2021-12-02", "close": 94.09, "volume": 417444.0}, {"date": "2021-12-03", "close": 94.11, "volume": 286730.0}, {"date": "2021-12-06", "close": 96.72, "volume": 317788.0}, {"date": "2021-12-07", "close": 96.86, "volume": 237225.0}, {"date": "2021-12-08", "close": 97.15, "volume": 244769.0}, {"date": "2021-12-09", "close": 96.37, "volume": 311470.0}, {"date": "2021-12-10", "close": 96.35, "volume": 278481.0}, {"date": "2021-12-13", "close": 94.67, "volume": 609105.0}, {"date": "2021-12-14", "close": 95.35, "volume": 470222.0}, {"date": "2021-12-15", "close": 95.68, "volume": 363027.0}, {"date": "2021-12-16", "close": 96.65, "volume": 367274.0}, {"date": "2021-12-17", "close": 95.36, "volume": 877803.0}, {"date": "2021-12-20", "close": 93.64, "volume": 449400.0}, {"date": "2021-12-21", "close": 95.55, "volume": 284741.0}, {"date": "2021-12-22", "close": 94.86, "volume": 230094.0}, {"date": "2021-12-23", "close": 94.81, "volume": 343784.0}, {"date": "2021-12-27", "close": 95.81, "volume": 326150.0}, {"date": "2021-12-28", "close": 97.35, "volume": 328341.0}, {"date": "2021-12-29", "close": 97.02, "volume": 326627.0}, {"date": "2021-12-30", "close": 96.49, "volume": 155791.0}, {"date": "2021-12-31", "close": 96.64, "volume": 184609.0}, {"date": "2022-01-03", "close": 97.12, "volume": 337350.0}, {"date": "2022-01-04", "close": 97.76, "volume": 291145.0}, {"date": "2022-01-05", "close": 98.59, "volume": 449206.0}, {"date": "2022-01-06", "close": 98.78, "volume": 311138.0}, {"date": "2022-01-07", "close": 99.51, "volume": 296560.0}, {"date": "2022-01-10", "close": 99.71, "volume": 322716.0}, {"date": "2022-01-11", "close": 100.22, "volume": 350991.0}, {"date": "2022-01-12", "close": 100.16, "volume": 320411.0}, {"date": "2022-01-13", "close": 100.67, "volume": 447919.0}, {"date": "2022-01-14", "close": 101.01, "volume": 259909.0}, {"date": "2022-01-18", "close": 100.55, "volume": 309117.0}, {"date": "2022-01-19", "close": 100.7, "volume": 426356.0}, {"date": "2022-01-20", "close": 99.71, "volume": 328363.0}, {"date": "2022-01-21", "close": 97.69, "volume": 426528.0}, {"date": "2022-01-24", "close": 96.49, "volume": 480673.0}, {"date": "2022-01-25", "close": 94.59, "volume": 367533.0}, {"date": "2022-01-26", "close": 94.16, "volume": 453427.0}, {"date": "2022-01-27", "close": 94.57, "volume": 515000.0}, {"date": "2022-01-28", "close": 94.53, "volume": 408233.0}, {"date": "2022-01-31", "close": 94.7, "volume": 347990.0}, {"date": "2022-02-01", "close": 95.34, "volume": 330978.0}, {"date": "2022-02-02", "close": 96.23, "volume": 488955.0}, {"date": "2022-02-03", "close": 86.83, "volume": 1030867.0}, {"date": "2022-02-04", "close": 85.24, "volume": 859546.0}, {"date": "2022-02-07", "close": 85.24, "volume": 436508.0}, {"date": "2022-02-08", "close": 86.3, "volume": 537935.0}, {"date": "2022-02-09", "close": 87.01, "volume": 604679.0}, {"date": "2022-02-10", "close": 85.49, "volume": 470007.0}, {"date": "2022-02-11", "close": 87.0, "volume": 463139.0}, {"date": "2022-02-14", "close": 86.65, "volume": 433537.0}, {"date": "2022-02-15", "close": 88.0, "volume": 263315.0}, {"date": "2022-02-16", "close": 88.66, "volume": 373181.0}, {"date": "2022-02-17", "close": 88.81, "volume": 438573.0}, {"date": "2022-02-18", "close": 88.77, "volume": 307243.0}, {"date": "2022-02-22", "close": 88.82, "volume": 438809.0}, {"date": "2022-02-23", "close": 89.11, "volume": 295870.0}, {"date": "2022-02-24", "close": 87.38, "volume": 774089.0}, {"date": "2022-02-25", "close": 90.6, "volume": 389779.0}, {"date": "2022-02-28", "close": 88.74, "volume": 466549.0}, {"date": "2022-03-01", "close": 87.84, "volume": 362102.0}, {"date": "2022-03-02", "close": 88.35, "volume": 457352.0}, {"date": "2022-03-03", "close": 87.22, "volume": 911060.0}, {"date": "2022-03-04", "close": 85.23, "volume": 709006.0}, {"date": "2022-03-07", "close": 82.13, "volume": 630212.0}, {"date": "2022-03-08", "close": 85.11, "volume": 914002.0}, {"date": "2022-03-09", "close": 86.49, "volume": 390947.0}, {"date": "2022-03-10", "close": 83.8, "volume": 421850.0}, {"date": "2022-03-11", "close": 83.0, "volume": 303445.0}, {"date": "2022-03-14", "close": 82.95, "volume": 341588.0}, {"date": "2022-03-15", "close": 82.69, "volume": 667514.0}, {"date": "2022-03-16", "close": 83.56, "volume": 535287.0}, {"date": "2022-03-17", "close": 84.44, "volume": 462174.0}, {"date": "2022-03-18", "close": 85.71, "volume": 625186.0}, {"date": "2022-03-21", "close": 85.68, "volume": 322196.0}, {"date": "2022-03-22", "close": 85.37, "volume": 346312.0}, {"date": "2022-03-23", "close": 85.11, "volume": 309029.0}, {"date": "2022-03-24", "close": 86.21, "volume": 261523.0}, {"date": "2022-03-25", "close": 87.55, "volume": 201230.0}, {"date": "2022-03-28", "close": 87.51, "volume": 232353.0}, {"date": "2022-03-29", "close": 88.65, "volume": 293948.0}, {"date": "2022-03-30", "close": 87.99, "volume": 237106.0}, {"date": "2022-03-31", "close": 87.15, "volume": 334528.0}, {"date": "2022-04-01", "close": 90.06, "volume": 473941.0}, {"date": "2022-04-04", "close": 89.56, "volume": 259582.0}, {"date": "2022-04-05", "close": 89.36, "volume": 273901.0}, {"date": "2022-04-06", "close": 88.91, "volume": 392687.0}, {"date": "2022-04-07", "close": 88.76, "volume": 318730.0}, {"date": "2022-04-08", "close": 89.52, "volume": 369695.0}, {"date": "2022-04-11", "close": 90.12, "volume": 255024.0}, {"date": "2022-04-12", "close": 87.61, "volume": 523530.0}, {"date": "2022-04-13", "close": 88.49, "volume": 253001.0}, {"date": "2022-04-14", "close": 89.51, "volume": 205706.0}, {"date": "2022-04-18", "close": 89.03, "volume": 260141.0}, {"date": "2022-04-19", "close": 90.28, "volume": 221943.0}, {"date": "2022-04-20", "close": 90.6, "volume": 419509.0}, {"date": "2022-04-21", "close": 90.29, "volume": 293395.0}, {"date": "2022-04-22", "close": 87.73, "volume": 496960.0}, {"date": "2022-04-25", "close": 86.81, "volume": 425443.0}, {"date": "2022-04-26", "close": 84.97, "volume": 287819.0}, {"date": "2022-04-27", "close": 85.7, "volume": 383810.0}, {"date": "2022-04-28", "close": 86.35, "volume": 310833.0}, {"date": "2022-04-29", "close": 85.11, "volume": 306018.0}, {"date": "2022-05-02", "close": 85.55, "volume": 436003.0}, {"date": "2022-05-03", "close": 86.52, "volume": 341715.0}, {"date": "2022-05-04", "close": 89.48, "volume": 441615.0}, {"date": "2022-05-05", "close": 88.42, "volume": 452966.0}, {"date": "2022-05-06", "close": 88.31, "volume": 522042.0}, {"date": "2022-05-09", "close": 86.5, "volume": 338035.0}, {"date": "2022-05-10", "close": 86.5, "volume": 354438.0}, {"date": "2022-05-11", "close": 86.82, "volume": 366084.0}, {"date": "2022-05-12", "close": 89.48, "volume": 645883.0}, {"date": "2022-05-13", "close": 92.59, "volume": 620696.0}, {"date": "2022-05-16", "close": 92.55, "volume": 335756.0}, {"date": "2022-05-17", "close": 95.03, "volume": 380607.0}, {"date": "2022-05-18", "close": 92.37, "volume": 519470.0}, {"date": "2022-05-19", "close": 92.08, "volume": 413897.0}, {"date": "2022-05-20", "close": 91.82, "volume": 326059.0}, {"date": "2022-05-23", "close": 93.7, "volume": 294771.0}, {"date": "2022-05-24", "close": 91.99, "volume": 373722.0}, {"date": "2022-05-25", "close": 94.47, "volume": 501781.0}, {"date": "2022-05-26", "close": 93.99, "volume": 358435.0}, {"date": "2022-05-27", "close": 94.61, "volume": 296483.0}, {"date": "2022-05-31", "close": 94.69, "volume": 483249.0}, {"date": "2022-06-01", "close": 95.92, "volume": 493293.0}, {"date": "2022-06-02", "close": 93.28, "volume": 353821.0}, {"date": "2022-06-03", "close": 93.11, "volume": 347985.0}, {"date": "2022-06-06", "close": 92.7, "volume": 246120.0}, {"date": "2022-06-07", "close": 93.49, "volume": 313134.0}, {"date": "2022-06-08", "close": 93.01, "volume": 325995.0}, {"date": "2022-06-09", "close": 91.32, "volume": 409033.0}, {"date": "2022-06-10", "close": 89.9, "volume": 250717.0}, {"date": "2022-06-13", "close": 87.22, "volume": 336278.0}, {"date": "2022-06-14", "close": 86.87, "volume": 356362.0}, {"date": "2022-06-15", "close": 87.46, "volume": 248842.0}, {"date": "2022-06-16", "close": 84.77, "volume": 298632.0}, {"date": "2022-06-17", "close": 84.62, "volume": 505661.0}, {"date": "2022-06-21", "close": 86.02, "volume": 453306.0}, {"date": "2022-06-22", "close": 84.78, "volume": 273454.0}, {"date": "2022-06-23", "close": 84.88, "volume": 557160.0}, {"date": "2022-06-24", "close": 88.4, "volume": 528619.0}, {"date": "2022-06-27", "close": 89.94, "volume": 307061.0}, {"date": "2022-06-28", "close": 89.61, "volume": 325751.0}, {"date": "2022-06-29", "close": 89.31, "volume": 294956.0}, {"date": "2022-06-30", "close": 88.16, "volume": 475971.0}, {"date": "2022-07-01", "close": 89.76, "volume": 292736.0}, {"date": "2022-07-05", "close": 88.7, "volume": 312840.0}, {"date": "2022-07-06", "close": 87.61, "volume": 537201.0}, {"date": "2022-07-07", "close": 88.93, "volume": 396920.0}, {"date": "2022-07-08", "close": 87.11, "volume": 326166.0}, {"date": "2022-07-11", "close": 86.3, "volume": 317387.0}, {"date": "2022-07-12", "close": 86.92, "volume": 402875.0}, {"date": "2022-07-13", "close": 86.46, "volume": 363577.0}, {"date": "2022-07-14", "close": 85.47, "volume": 252533.0}, {"date": "2022-07-15", "close": 85.86, "volume": 239253.0}, {"date": "2022-07-18", "close": 85.2, "volume": 275273.0}, {"date": "2022-07-19", "close": 86.86, "volume": 240938.0}, {"date": "2022-07-20", "close": 87.11, "volume": 197083.0}, {"date": "2022-07-21", "close": 86.74, "volume": 170426.0}, {"date": "2022-07-22", "close": 87.1, "volume": 173543.0}, {"date": "2022-07-25", "close": 88.92, "volume": 239768.0}, {"date": "2022-07-26", "close": 89.45, "volume": 336980.0}, {"date": "2022-07-27", "close": 89.24, "volume": 267781.0}, {"date": "2022-07-28", "close": 89.64, "volume": 214207.0}, {"date": "2022-07-29", "close": 90.98, "volume": 321190.0}, {"date": "2022-08-01", "close": 91.82, "volume": 203784.0}, {"date": "2022-08-02", "close": 90.78, "volume": 219646.0}, {"date": "2022-08-03", "close": 91.63, "volume": 244046.0}, {"date": "2022-08-04", "close": 91.05, "volume": 246779.0}, {"date": "2022-08-05", "close": 91.75, "volume": 227421.0}, {"date": "2022-08-08", "close": 90.86, "volume": 335013.0}, {"date": "2022-08-09", "close": 91.56, "volume": 431998.0}, {"date": "2022-08-10", "close": 93.11, "volume": 296416.0}, {"date": "2022-08-11", "close": 93.69, "volume": 379936.0}, {"date": "2022-08-12", "close": 93.58, "volume": 258176.0}, {"date": "2022-08-15", "close": 94.47, "volume": 241545.0}, {"date": "2022-08-16", "close": 95.34, "volume": 303943.0}, {"date": "2022-08-17", "close": 94.17, "volume": 199112.0}, {"date": "2022-08-18", "close": 94.75, "volume": 169992.0}, {"date": "2022-08-19", "close": 94.15, "volume": 250682.0}, {"date": "2022-08-22", "close": 92.05, "volume": 214011.0}, {"date": "2022-08-23", "close": 91.02, "volume": 513933.0}, {"date": "2022-08-24", "close": 89.72, "volume": 454604.0}, {"date": "2022-08-25", "close": 91.2, "volume": 610535.0}, {"date": "2022-08-26", "close": 89.56, "volume": 417074.0}, {"date": "2022-08-29", "close": 88.81, "volume": 314552.0}, {"date": "2022-08-30", "close": 88.2, "volume": 371594.0}, {"date": "2022-08-31", "close": 87.07, "volume": 588019.0}, {"date": "2022-09-01", "close": 86.48, "volume": 386009.0}, {"date": "2022-09-02", "close": 85.51, "volume": 359991.0}, {"date": "2022-09-06", "close": 84.12, "volume": 316263.0}, {"date": "2022-09-07", "close": 85.03, "volume": 491038.0}, {"date": "2022-09-08", "close": 85.12, "volume": 343563.0}, {"date": "2022-09-09", "close": 85.74, "volume": 328097.0}, {"date": "2022-09-12", "close": 86.24, "volume": 328482.0}, {"date": "2022-09-13", "close": 83.68, "volume": 359574.0}, {"date": "2022-09-14", "close": 83.4, "volume": 456925.0}, {"date": "2022-09-15", "close": 82.89, "volume": 414405.0}, {"date": "2022-09-16", "close": 83.11, "volume": 991043.0}, {"date": "2022-09-19", "close": 84.28, "volume": 413640.0}, {"date": "2022-09-20", "close": 83.7, "volume": 284535.0}, {"date": "2022-09-21", "close": 82.98, "volume": 254027.0}, {"date": "2022-09-22", "close": 82.19, "volume": 238750.0}, {"date": "2022-09-23", "close": 80.1, "volume": 376018.0}, {"date": "2022-09-26", "close": 78.99, "volume": 322381.0}, {"date": "2022-09-27", "close": 82.79, "volume": 679183.0}, {"date": "2022-09-28", "close": 82.88, "volume": 598380.0}, {"date": "2022-09-29", "close": 82.09, "volume": 439224.0}, {"date": "2022-09-30", "close": 80.52, "volume": 428669.0}, {"date": "2022-10-03", "close": 81.71, "volume": 630485.0}, {"date": "2022-10-04", "close": 83.75, "volume": 467389.0}, {"date": "2022-10-05", "close": 81.97, "volume": 351310.0}, {"date": "2022-10-06", "close": 80.73, "volume": 315704.0}, {"date": "2022-10-07", "close": 80.57, "volume": 376858.0}, {"date": "2022-10-10", "close": 81.1, "volume": 210945.0}, {"date": "2022-10-11", "close": 81.9, "volume": 335518.0}, {"date": "2022-10-12", "close": 81.67, "volume": 348098.0}, {"date": "2022-10-13", "close": 83.37, "volume": 268854.0}, {"date": "2022-10-14", "close": 82.29, "volume": 257938.0}, {"date": "2022-10-17", "close": 83.37, "volume": 353814.0}, {"date": "2022-10-18", "close": 83.97, "volume": 370754.0}, {"date": "2022-10-19", "close": 83.92, "volume": 313938.0}, {"date": "2022-10-20", "close": 82.51, "volume": 216640.0}, {"date": "2022-10-21", "close": 83.96, "volume": 193100.0}, {"date": "2022-10-24", "close": 84.25, "volume": 280288.0}, {"date": "2022-10-25", "close": 85.89, "volume": 293870.0}, {"date": "2022-10-26", "close": 86.28, "volume": 337722.0}, {"date": "2022-10-27", "close": 87.44, "volume": 277937.0}, {"date": "2022-10-28", "close": 88.74, "volume": 176773.0}, {"date": "2022-10-31", "close": 89.12, "volume": 336451.0}, {"date": "2022-11-01", "close": 88.72, "volume": 292748.0}, {"date": "2022-11-02", "close": 87.68, "volume": 367389.0}, {"date": "2022-11-03", "close": 91.48, "volume": 635923.0}, {"date": "2022-11-04", "close": 93.19, "volume": 498536.0}, {"date": "2022-11-07", "close": 93.16, "volume": 333048.0}, {"date": "2022-11-08", "close": 93.07, "volume": 348612.0}, {"date": "2022-11-09", "close": 92.03, "volume": 230966.0}, {"date": "2022-11-10", "close": 94.37, "volume": 286278.0}, {"date": "2022-11-11", "close": 92.56, "volume": 286877.0}, {"date": "2022-11-14", "close": 92.84, "volume": 257548.0}, {"date": "2022-11-15", "close": 94.42, "volume": 327285.0}, {"date": "2022-11-16", "close": 93.99, "volume": 227555.0}, {"date": "2022-11-17", "close": 94.0, "volume": 288109.0}, {"date": "2022-11-18", "close": 95.34, "volume": 651848.0}, {"date": "2022-11-21", "close": 95.87, "volume": 231039.0}, {"date": "2022-11-22", "close": 97.94, "volume": 336730.0}, {"date": "2022-11-23", "close": 97.99, "volume": 202321.0}, {"date": "2022-11-25", "close": 98.69, "volume": 99900.0}, {"date": "2022-11-28", "close": 97.61, "volume": 174208.0}, {"date": "2022-11-29", "close": 96.71, "volume": 236656.0}, {"date": "2022-11-30", "close": 97.97, "volume": 415366.0}, {"date": "2022-12-01", "close": 98.05, "volume": 227220.0}, {"date": "2022-12-02", "close": 100.45, "volume": 451646.0}, {"date": "2022-12-05", "close": 99.51, "volume": 242180.0}, {"date": "2022-12-06", "close": 97.95, "volume": 347544.0}, {"date": "2022-12-07", "close": 99.1, "volume": 177953.0}, {"date": "2022-12-08", "close": 99.01, "volume": 149497.0}, {"date": "2022-12-09", "close": 98.26, "volume": 200322.0}, {"date": "2022-12-12", "close": 98.99, "volume": 190196.0}, {"date": "2022-12-13", "close": 99.77, "volume": 372902.0}, {"date": "2022-12-14", "close": 99.99, "volume": 222670.0}, {"date": "2022-12-15", "close": 98.41, "volume": 298320.0}, {"date": "2022-12-16", "close": 97.97, "volume": 565572.0}, {"date": "2022-12-19", "close": 97.13, "volume": 248541.0}, {"date": "2022-12-20", "close": 97.48, "volume": 139899.0}, {"date": "2022-12-21", "close": 99.05, "volume": 326170.0}, {"date": "2022-12-22", "close": 98.43, "volume": 247557.0}, {"date": "2022-12-23", "close": 98.87, "volume": 147592.0}, {"date": "2022-12-27", "close": 99.45, "volume": 130194.0}, {"date": "2022-12-28", "close": 98.09, "volume": 123312.0}, {"date": "2022-12-29", "close": 98.18, "volume": 167234.0}, {"date": "2022-12-30", "close": 97.93, "volume": 228420.0}, {"date": "2023-01-03", "close": 97.4, "volume": 332410.0}, {"date": "2023-01-04", "close": 98.04, "volume": 207334.0}, {"date": "2023-01-05", "close": 96.98, "volume": 280260.0}, {"date": "2023-01-06", "close": 98.92, "volume": 171813.0}, {"date": "2023-01-09", "close": 97.82, "volume": 258238.0}, {"date": "2023-01-10", "close": 98.76, "volume": 152194.0}, {"date": "2023-01-11", "close": 99.3, "volume": 213318.0}, {"date": "2023-01-12", "close": 100.38, "volume": 275501.0}, {"date": "2023-01-13", "close": 100.15, "volume": 256552.0}, {"date": "2023-01-17", "close": 104.44, "volume": 603463.0}, {"date": "2023-01-18", "close": 102.3, "volume": 512556.0}, {"date": "2023-01-19", "close": 102.48, "volume": 355832.0}, {"date": "2023-01-20", "close": 102.15, "volume": 363335.0}, {"date": "2023-01-23", "close": 101.21, "volume": 405150.0}, {"date": "2023-01-24", "close": 101.34, "volume": 189371.0}, {"date": "2023-01-25", "close": 102.51, "volume": 235831.0}, {"date": "2023-01-26", "close": 102.66, "volume": 306835.0}, {"date": "2023-01-27", "close": 101.36, "volume": 147233.0}, {"date": "2023-01-30", "close": 101.43, "volume": 194413.0}, {"date": "2023-01-31", "close": 102.8, "volume": 216631.0}, {"date": "2023-02-01", "close": 102.67, "volume": 438909.0}, {"date": "2023-02-02", "close": 101.24, "volume": 268714.0}, {"date": "2023-02-03", "close": 102.24, "volume": 326180.0}, {"date": "2023-02-06", "close": 101.55, "volume": 321939.0}, {"date": "2023-02-07", "close": 100.68, "volume": 443079.0}, {"date": "2023-02-08", "close": 101.02, "volume": 383741.0}, {"date": "2023-02-09", "close": 97.84, "volume": 602951.0}, {"date": "2023-02-10", "close": 98.83, "volume": 296529.0}, {"date": "2023-02-13", "close": 99.08, "volume": 225635.0}, {"date": "2023-02-14", "close": 98.61, "volume": 236605.0}, {"date": "2023-02-15", "close": 98.69, "volume": 196492.0}, {"date": "2023-02-16", "close": 98.76, "volume": 442263.0}, {"date": "2023-02-17", "close": 99.07, "volume": 262899.0}, {"date": "2023-02-21", "close": 99.66, "volume": 302627.0}, {"date": "2023-02-22", "close": 100.51, "volume": 302765.0}, {"date": "2023-02-23", "close": 101.35, "volume": 362293.0}, {"date": "2023-02-24", "close": 101.74, "volume": 396821.0}, {"date": "2023-02-27", "close": 100.63, "volume": 239711.0}, {"date": "2023-02-28", "close": 99.4, "volume": 377419.0}, {"date": "2023-03-01", "close": 100.91, "volume": 368198.0}, {"date": "2023-03-02", "close": 100.17, "volume": 209032.0}, {"date": "2023-03-03", "close": 100.44, "volume": 155781.0}, {"date": "2023-03-06", "close": 98.73, "volume": 459694.0}, {"date": "2023-03-07", "close": 97.48, "volume": 258082.0}, {"date": "2023-03-08", "close": 97.48, "volume": 169059.0}, {"date": "2023-03-09", "close": 97.5, "volume": 293274.0}, {"date": "2023-03-10", "close": 95.88, "volume": 211415.0}, {"date": "2023-03-13", "close": 95.07, "volume": 235959.0}, {"date": "2023-03-14", "close": 97.26, "volume": 286363.0}, {"date": "2023-03-15", "close": 95.04, "volume": 269853.0}, {"date": "2023-03-16", "close": 96.21, "volume": 322292.0}, {"date": "2023-03-17", "close": 96.6, "volume": 837816.0}, {"date": "2023-03-20", "close": 98.39, "volume": 276602.0}, {"date": "2023-03-21", "close": 99.71, "volume": 463683.0}, {"date": "2023-03-22", "close": 97.8, "volume": 372074.0}, {"date": "2023-03-23", "close": 98.02, "volume": 657377.0}, {"date": "2023-03-24", "close": 100.18, "volume": 238551.0}, {"date": "2023-03-27", "close": 100.31, "volume": 328240.0}, {"date": "2023-03-28", "close": 101.57, "volume": 290312.0}, {"date": "2023-03-29", "close": 101.81, "volume": 274951.0}, {"date": "2023-03-30", "close": 101.4, "volume": 223589.0}, {"date": "2023-03-31", "close": 101.73, "volume": 307564.0}, {"date": "2023-04-03", "close": 102.51, "volume": 301073.0}, {"date": "2023-04-04", "close": 101.13, "volume": 253688.0}, {"date": "2023-04-05", "close": 101.88, "volume": 281206.0}, {"date": "2023-04-06", "close": 101.67, "volume": 228356.0}, {"date": "2023-04-10", "close": 101.7, "volume": 204909.0}, {"date": "2023-04-11", "close": 101.55, "volume": 262313.0}, {"date": "2023-04-12", "close": 101.56, "volume": 269716.0}, {"date": "2023-04-13", "close": 106.22, "volume": 832738.0}, {"date": "2023-04-14", "close": 105.08, "volume": 433555.0}, {"date": "2023-04-17", "close": 104.77, "volume": 281375.0}, {"date": "2023-04-18", "close": 105.02, "volume": 214432.0}, {"date": "2023-04-19", "close": 105.57, "volume": 238077.0}, {"date": "2023-04-20", "close": 105.14, "volume": 164511.0}, {"date": "2023-04-21", "close": 104.83, "volume": 211081.0}, {"date": "2023-04-24", "close": 105.42, "volume": 180002.0}, {"date": "2023-04-25", "close": 103.8, "volume": 196077.0}, {"date": "2023-04-26", "close": 103.98, "volume": 233918.0}, {"date": "2023-04-27", "close": 105.56, "volume": 288290.0}, {"date": "2023-04-28", "close": 106.17, "volume": 298244.0}, {"date": "2023-05-01", "close": 106.33, "volume": 258282.0}, {"date": "2023-05-02", "close": 105.68, "volume": 345501.0}, {"date": "2023-05-03", "close": 109.95, "volume": 1004236.0}, {"date": "2023-05-04", "close": 108.51, "volume": 344697.0}, {"date": "2023-05-05", "close": 108.4, "volume": 346537.0}, {"date": "2023-05-08", "close": 108.39, "volume": 368290.0}, {"date": "2023-05-09", "close": 108.41, "volume": 285429.0}, {"date": "2023-05-10", "close": 109.93, "volume": 533118.0}, {"date": "2023-05-11", "close": 109.63, "volume": 359410.0}, {"date": "2023-05-12", "close": 109.58, "volume": 339909.0}, {"date": "2023-05-15", "close": 110.21, "volume": 496826.0}, {"date": "2023-05-16", "close": 109.54, "volume": 606883.0}, {"date": "2023-05-17", "close": 109.92, "volume": 570888.0}, {"date": "2023-05-18", "close": 111.27, "volume": 508078.0}, {"date": "2023-05-19", "close": 112.5, "volume": 433028.0}, {"date": "2023-05-22", "close": 111.47, "volume": 372486.0}, {"date": "2023-05-23", "close": 110.23, "volume": 265731.0}, {"date": "2023-05-24", "close": 109.64, "volume": 306067.0}, {"date": "2023-05-25", "close": 108.53, "volume": 311271.0}, {"date": "2023-05-26", "close": 107.56, "volume": 499446.0}, {"date": "2023-05-30", "close": 105.76, "volume": 319771.0}, {"date": "2023-05-31", "close": 104.6, "volume": 374169.0}, {"date": "2023-06-01", "close": 105.52, "volume": 474437.0}, {"date": "2023-06-02", "close": 107.51, "volume": 261758.0}, {"date": "2023-06-05", "close": 106.05, "volume": 269228.0}, {"date": "2023-06-06", "close": 106.46, "volume": 359921.0}, {"date": "2023-06-07", "close": 106.95, "volume": 253154.0}, {"date": "2023-06-08", "close": 106.45, "volume": 197447.0}, {"date": "2023-06-09", "close": 106.87, "volume": 196950.0}, {"date": "2023-06-12", "close": 107.12, "volume": 338793.0}, {"date": "2023-06-13", "close": 107.58, "volume": 353355.0}, {"date": "2023-06-14", "close": 107.78, "volume": 390448.0}, {"date": "2023-06-15", "close": 106.77, "volume": 423083.0}, {"date": "2023-06-16", "close": 106.69, "volume": 752605.0}, {"date": "2023-06-20", "close": 105.13, "volume": 391457.0}, {"date": "2023-06-21", "close": 103.73, "volume": 449264.0}, {"date": "2023-06-22", "close": 105.03, "volume": 336843.0}, {"date": "2023-06-23", "close": 104.14, "volume": 321835.0}, {"date": "2023-06-26", "close": 103.69, "volume": 313257.0}, {"date": "2023-06-27", "close": 104.29, "volume": 315770.0}, {"date": "2023-06-28", "close": 104.46, "volume": 275002.0}, {"date": "2023-06-29", "close": 104.75, "volume": 260885.0}, {"date": "2023-06-30", "close": 105.95, "volume": 322655.0}, {"date": "2023-07-03", "close": 106.5, "volume": 158322.0}, {"date": "2023-07-05", "close": 107.84, "volume": 422761.0}, {"date": "2023-07-06", "close": 106.96, "volume": 272493.0}, {"date": "2023-07-07", "close": 107.24, "volume": 400310.0}, {"date": "2023-07-10", "close": 107.95, "volume": 248005.0}, {"date": "2023-07-11", "close": 108.69, "volume": 217816.0}, {"date": "2023-07-12", "close": 109.45, "volume": 386015.0}, {"date": "2023-07-13", "close": 108.77, "volume": 273214.0}, {"date": "2023-07-14", "close": 108.52, "volume": 235474.0}, {"date": "2023-07-17", "close": 109.22, "volume": 213699.0}, {"date": "2023-07-18", "close": 109.2, "volume": 286048.0}, {"date": "2023-07-19", "close": 108.06, "volume": 400394.0}, {"date": "2023-07-20", "close": 108.95, "volume": 359551.0}, {"date": "2023-07-21", "close": 109.45, "volume": 265826.0}, {"date": "2023-07-24", "close": 109.81, "volume": 235071.0}, {"date": "2023-07-25", "close": 109.78, "volume": 226115.0}, {"date": "2023-07-26", "close": 110.74, "volume": 312290.0}, {"date": "2023-07-27", "close": 109.38, "volume": 312386.0}, {"date": "2023-07-28", "close": 110.46, "volume": 226930.0}, {"date": "2023-07-31", "close": 111.26, "volume": 327258.0}, {"date": "2023-08-01", "close": 112.06, "volume": 263132.0}, {"date": "2023-08-02", "close": 111.68, "volume": 252705.0}, {"date": "2023-08-03", "close": 110.87, "volume": 271715.0}, {"date": "2023-08-04", "close": 109.53, "volume": 474534.0}, {"date": "2023-08-07", "close": 109.6, "volume": 445181.0}, {"date": "2023-08-08", "close": 101.03, "volume": 1168379.0}, {"date": "2023-08-09", "close": 101.06, "volume": 628094.0}, {"date": "2023-08-10", "close": 99.98, "volume": 575859.0}, {"date": "2023-08-11", "close": 98.7, "volume": 505147.0}, {"date": "2023-08-14", "close": 98.59, "volume": 612815.0}, {"date": "2023-08-15", "close": 97.56, "volume": 485369.0}, {"date": "2023-08-16", "close": 97.78, "volume": 424078.0}, {"date": "2023-08-17", "close": 98.5, "volume": 499251.0}, {"date": "2023-08-18", "close": 99.84, "volume": 416475.0}, {"date": "2023-08-21", "close": 100.43, "volume": 524472.0}, {"date": "2023-08-22", "close": 100.74, "volume": 408761.0}, {"date": "2023-08-23", "close": 101.73, "volume": 489854.0}, {"date": "2023-08-24", "close": 101.55, "volume": 357888.0}, {"date": "2023-08-25", "close": 102.99, "volume": 402814.0}, {"date": "2023-08-28", "close": 102.84, "volume": 253465.0}, {"date": "2023-08-29", "close": 103.0, "volume": 228677.0}, {"date": "2023-08-30", "close": 102.82, "volume": 401526.0}, {"date": "2023-08-31", "close": 102.91, "volume": 297556.0}, {"date": "2023-09-01", "close": 102.65, "volume": 223552.0}, {"date": "2023-09-05", "close": 100.59, "volume": 938292.0}, {"date": "2023-09-06", "close": 100.46, "volume": 538677.0}, {"date": "2023-09-07", "close": 99.55, "volume": 587075.0}, {"date": "2023-09-08", "close": 99.89, "volume": 453264.0}, {"date": "2023-09-11", "close": 100.91, "volume": 325040.0}, {"date": "2023-09-12", "close": 100.76, "volume": 287677.0}, {"date": "2023-09-13", "close": 99.01, "volume": 402948.0}, {"date": "2023-09-14", "close": 99.18, "volume": 330630.0}, {"date": "2023-09-15", "close": 98.86, "volume": 701346.0}, {"date": "2023-09-18", "close": 99.66, "volume": 319806.0}, {"date": "2023-09-19", "close": 99.59, "volume": 314961.0}, {"date": "2023-09-20", "close": 100.03, "volume": 523690.0}, {"date": "2023-09-21", "close": 100.25, "volume": 410432.0}, {"date": "2023-09-22", "close": 99.56, "volume": 366746.0}, {"date": "2023-09-25", "close": 98.47, "volume": 280528.0}, {"date": "2023-09-26", "close": 98.19, "volume": 274650.0}, {"date": "2023-09-27", "close": 97.38, "volume": 259084.0}, {"date": "2023-09-28", "close": 98.35, "volume": 334109.0}, {"date": "2023-09-29", "close": 98.4, "volume": 376201.0}, {"date": "2023-10-02", "close": 96.83, "volume": 410838.0}, {"date": "2023-10-03", "close": 96.0, "volume": 394809.0}, {"date": "2023-10-04", "close": 96.41, "volume": 256111.0}, {"date": "2023-10-05", "close": 95.06, "volume": 300026.0}, {"date": "2023-10-06", "close": 94.25, "volume": 357780.0}, {"date": "2023-10-09", "close": 95.03, "volume": 226189.0}, {"date": "2023-10-10", "close": 94.64, "volume": 332292.0}, {"date": "2023-10-11", "close": 93.82, "volume": 439320.0}, {"date": "2023-10-12", "close": 91.23, "volume": 490125.0}, {"date": "2023-10-13", "close": 91.65, "volume": 350245.0}, {"date": "2023-10-16", "close": 92.58, "volume": 241854.0}, {"date": "2023-10-17", "close": 93.65, "volume": 379679.0}, {"date": "2023-10-18", "close": 92.79, "volume": 485567.0}, {"date": "2023-10-19", "close": 90.74, "volume": 551828.0}, {"date": "2023-10-20", "close": 90.45, "volume": 332203.0}, {"date": "2023-10-23", "close": 89.7, "volume": 317476.0}, {"date": "2023-10-24", "close": 91.96, "volume": 492057.0}, {"date": "2023-10-25", "close": 92.64, "volume": 484262.0}, {"date": "2023-10-26", "close": 93.41, "volume": 454112.0}, {"date": "2023-10-27", "close": 92.67, "volume": 331785.0}, {"date": "2023-10-30", "close": 93.48, "volume": 221760.0}, {"date": "2023-10-31", "close": 93.58, "volume": 331996.0}, {"date": "2023-11-01", "close": 93.07, "volume": 345948.0}, {"date": "2023-11-02", "close": 94.89, "volume": 294764.0}, {"date": "2023-11-03", "close": 95.89, "volume": 284742.0}, {"date": "2023-11-06", "close": 95.62, "volume": 373924.0}, {"date": "2023-11-07", "close": 101.83, "volume": 664477.0}, {"date": "2023-11-08", "close": 100.02, "volume": 474537.0}, {"date": "2023-11-09", "close": 101.41, "volume": 378663.0}, {"date": "2023-11-10", "close": 102.39, "volume": 426319.0}, {"date": "2023-11-13", "close": 102.24, "volume": 290550.0}, {"date": "2023-11-14", "close": 103.18, "volume": 367876.0}, {"date": "2023-11-15", "close": 103.54, "volume": 426372.0}, {"date": "2023-11-16", "close": 102.79, "volume": 257819.0}, {"date": "2023-11-17", "close": 103.18, "volume": 203704.0}, {"date": "2023-11-20", "close": 103.01, "volume": 213979.0}, {"date": "2023-11-21", "close": 103.11, "volume": 292448.0}, {"date": "2023-11-22", "close": 104.25, "volume": 256929.0}, {"date": "2023-11-24", "close": 103.88, "volume": 110328.0}, {"date": "2023-11-27", "close": 103.66, "volume": 199378.0}, {"date": "2023-11-28", "close": 102.77, "volume": 264534.0}, {"date": "2023-11-29", "close": 101.19, "volume": 316128.0}, {"date": "2023-11-30", "close": 102.49, "volume": 443228.0}, {"date": "2023-12-01", "close": 104.57, "volume": 339043.0}, {"date": "2023-12-04", "close": 105.77, "volume": 408151.0}, {"date": "2023-12-05", "close": 105.43, "volume": 227969.0}, {"date": "2023-12-06", "close": 105.75, "volume": 283667.0}, {"date": "2023-12-07", "close": 106.11, "volume": 204363.0}, {"date": "2023-12-08", "close": 106.12, "volume": 232861.0}, {"date": "2023-12-11", "close": 106.75, "volume": 215509.0}, {"date": "2023-12-12", "close": 106.95, "volume": 226471.0}, {"date": "2023-12-13", "close": 109.15, "volume": 428381.0}, {"date": "2023-12-14", "close": 108.41, "volume": 562716.0}, {"date": "2023-12-15", "close": 106.46, "volume": 916503.0}, {"date": "2023-12-18", "close": 106.84, "volume": 254012.0}, {"date": "2023-12-19", "close": 107.44, "volume": 245583.0}, {"date": "2023-12-20", "close": 106.62, "volume": 340555.0}, {"date": "2023-12-21", "close": 107.77, "volume": 258330.0}, {"date": "2023-12-22", "close": 108.53, "volume": 256164.0}, {"date": "2023-12-26", "close": 109.19, "volume": 148935.0}, {"date": "2023-12-27", "close": 108.75, "volume": 187969.0}, {"date": "2023-12-28", "close": 108.85, "volume": 175119.0}, {"date": "2023-12-29", "close": 108.53, "volume": 252518.0}, {"date": "2024-01-02", "close": 109.69, "volume": 284990.0}, {"date": "2024-01-03", "close": 108.01, "volume": 358003.0}, {"date": "2024-01-04", "close": 106.86, "volume": 323220.0}, {"date": "2024-01-05", "close": 106.46, "volume": 464683.0}, {"date": "2024-01-08", "close": 106.9, "volume": 223328.0}, {"date": "2024-01-09", "close": 107.16, "volume": 270413.0}, {"date": "2024-01-10", "close": 107.59, "volume": 383460.0}, {"date": "2024-01-11", "close": 109.23, "volume": 373665.0}, {"date": "2024-01-12", "close": 109.86, "volume": 268590.0}, {"date": "2024-01-16", "close": 109.52, "volume": 279494.0}, {"date": "2024-01-17", "close": 110.1, "volume": 286821.0}, {"date": "2024-01-18", "close": 110.08, "volume": 274612.0}, {"date": "2024-01-19", "close": 109.89, "volume": 214599.0}, {"date": "2024-01-22", "close": 109.45, "volume": 312609.0}, {"date": "2024-01-23", "close": 109.11, "volume": 437850.0}, {"date": "2024-01-24", "close": 107.32, "volume": 476464.0}, {"date": "2024-01-25", "close": 108.43, "volume": 448178.0}, {"date": "2024-01-26", "close": 109.27, "volume": 392187.0}, {"date": "2024-01-29", "close": 108.18, "volume": 368951.0}, {"date": "2024-01-30", "close": 109.26, "volume": 325465.0}, {"date": "2024-01-31", "close": 107.57, "volume": 265958.0}, {"date": "2024-02-01", "close": 111.08, "volume": 481300.0}, {"date": "2024-02-02", "close": 111.22, "volume": 391570.0}, {"date": "2024-02-05", "close": 110.59, "volume": 521463.0}, {"date": "2024-02-06", "close": 109.71, "volume": 1031860.0}, {"date": "2024-02-07", "close": 110.68, "volume": 654721.0}, {"date": "2024-02-08", "close": 109.46, "volume": 377959.0}, {"date": "2024-02-09", "close": 108.16, "volume": 305934.0}, {"date": "2024-02-12", "close": 109.07, "volume": 420457.0}, {"date": "2024-02-13", "close": 108.38, "volume": 391237.0}, {"date": "2024-02-14", "close": 110.79, "volume": 519787.0}, {"date": "2024-02-15", "close": 114.91, "volume": 476426.0}, {"date": "2024-02-16", "close": 114.17, "volume": 309687.0}, {"date": "2024-02-20", "close": 115.86, "volume": 453351.0}, {"date": "2024-02-21", "close": 115.2, "volume": 318391.0}, {"date": "2024-02-22", "close": 114.71, "volume": 556978.0}, {"date": "2024-02-23", "close": 114.97, "volume": 315619.0}, {"date": "2024-02-26", "close": 114.62, "volume": 254077.0}, {"date": "2024-02-27", "close": 115.16, "volume": 378971.0}, {"date": "2024-02-28", "close": 116.34, "volume": 350936.0}, {"date": "2024-02-29", "close": 117.63, "volume": 585924.0}, {"date": "2024-03-01", "close": 117.13, "volume": 329498.0}, {"date": "2024-03-04", "close": 117.35, "volume": 388001.0}, {"date": "2024-03-05", "close": 116.71, "volume": 324959.0}, {"date": "2024-03-06", "close": 116.33, "volume": 457530.0}, {"date": "2024-03-07", "close": 116.29, "volume": 459790.0}, {"date": "2024-03-08", "close": 117.47, "volume": 343434.0}, {"date": "2024-03-11", "close": 117.62, "volume": 426516.0}, {"date": "2024-03-12", "close": 117.93, "volume": 392202.0}, {"date": "2024-03-13", "close": 117.0, "volume": 532036.0}, {"date": "2024-03-14", "close": 115.41, "volume": 386921.0}, {"date": "2024-03-15", "close": 114.75, "volume": 1765100.0}, {"date": "2024-03-18", "close": 115.37, "volume": 358300.0}, {"date": "2024-03-19", "close": 117.12, "volume": 341854.0}, {"date": "2024-03-20", "close": 116.57, "volume": 404844.0}, {"date": "2024-03-21", "close": 116.08, "volume": 334431.0}, {"date": "2024-03-22", "close": 117.13, "volume": 309732.0}, {"date": "2024-03-25", "close": 117.4, "volume": 360579.0}, {"date": "2024-03-26", "close": 117.54, "volume": 301118.0}, {"date": "2024-03-27", "close": 118.1, "volume": 367573.0}, {"date": "2024-03-28", "close": 116.85, "volume": 340615.0}, {"date": "2024-04-01", "close": 117.23, "volume": 337549.0}, {"date": "2024-04-02", "close": 116.39, "volume": 322425.0}, {"date": "2024-04-03", "close": 114.41, "volume": 366165.0}, {"date": "2024-04-04", "close": 115.03, "volume": 307019.0}, {"date": "2024-04-05", "close": 114.36, "volume": 267001.0}, {"date": "2024-04-08", "close": 113.27, "volume": 391856.0}, {"date": "2024-04-09", "close": 113.13, "volume": 371462.0}, {"date": "2024-04-10", "close": 112.88, "volume": 455629.0}, {"date": "2024-04-11", "close": 111.89, "volume": 273603.0}, {"date": "2024-04-12", "close": 110.15, "volume": 316532.0}, {"date": "2024-04-15", "close": 110.13, "volume": 285315.0}, {"date": "2024-04-16", "close": 111.52, "volume": 755613.0}, {"date": "2024-04-17", "close": 111.29, "volume": 388366.0}, {"date": "2024-04-18", "close": 112.33, "volume": 249378.0}, {"date": "2024-04-19", "close": 113.62, "volume": 360059.0}, {"date": "2024-04-22", "close": 114.31, "volume": 223836.0}, {"date": "2024-04-23", "close": 114.33, "volume": 180054.0}, {"date": "2024-04-24", "close": 115.1, "volume": 194547.0}, {"date": "2024-04-25", "close": 114.48, "volume": 201870.0}, {"date": "2024-04-26", "close": 113.29, "volume": 296644.0}, {"date": "2024-04-29", "close": 115.06, "volume": 325288.0}, {"date": "2024-04-30", "close": 114.59, "volume": 201995.0}, {"date": "2024-05-01", "close": 114.3, "volume": 264379.0}, {"date": "2024-05-02", "close": 115.25, "volume": 266260.0}, {"date": "2024-05-03", "close": 114.56, "volume": 200871.0}, {"date": "2024-05-06", "close": 115.41, "volume": 199874.0}, {"date": "2024-05-07", "close": 116.57, "volume": 358930.0}, {"date": "2024-05-08", "close": 118.45, "volume": 806879.0}, {"date": "2024-05-09", "close": 119.97, "volume": 439575.0}, {"date": "2024-05-10", "close": 120.22, "volume": 426331.0}, {"date": "2024-05-13", "close": 121.37, "volume": 580354.0}, {"date": "2024-05-14", "close": 118.13, "volume": 544801.0}, {"date": "2024-05-15", "close": 117.66, "volume": 438575.0}, {"date": "2024-05-16", "close": 118.88, "volume": 403846.0}, {"date": "2024-05-17", "close": 119.63, "volume": 317012.0}, {"date": "2024-05-20", "close": 118.23, "volume": 254387.0}, {"date": "2024-05-21", "close": 118.81, "volume": 320131.0}, {"date": "2024-05-22", "close": 118.32, "volume": 334571.0}, {"date": "2024-05-23", "close": 117.65, "volume": 477515.0}, {"date": "2024-05-24", "close": 117.7, "volume": 169990.0}, {"date": "2024-05-28", "close": 116.44, "volume": 302092.0}, {"date": "2024-05-29", "close": 115.43, "volume": 264989.0}, {"date": "2024-05-30", "close": 116.6, "volume": 326649.0}, {"date": "2024-05-31", "close": 117.58, "volume": 328230.0}, {"date": "2024-06-03", "close": 116.57, "volume": 263243.0}, {"date": "2024-06-04", "close": 114.93, "volume": 234882.0}, {"date": "2024-06-05", "close": 115.85, "volume": 341112.0}, {"date": "2024-06-06", "close": 116.23, "volume": 312238.0}, {"date": "2024-06-07", "close": 115.94, "volume": 252719.0}, {"date": "2024-06-10", "close": 115.33, "volume": 259383.0}, {"date": "2024-06-11", "close": 114.99, "volume": 315708.0}, {"date": "2024-06-12", "close": 114.93, "volume": 368801.0}, {"date": "2024-06-13", "close": 114.75, "volume": 324163.0}, {"date": "2024-06-14", "close": 113.89, "volume": 286607.0}, {"date": "2024-06-17", "close": 115.33, "volume": 375973.0}, {"date": "2024-06-18", "close": 115.75, "volume": 399742.0}, {"date": "2024-06-20", "close": 114.56, "volume": 448173.0}, {"date": "2024-06-21", "close": 115.5, "volume": 2333936.0}, {"date": "2024-06-24", "close": 116.33, "volume": 354733.0}, {"date": "2024-06-25", "close": 115.04, "volume": 419793.0}, {"date": "2024-06-26", "close": 114.11, "volume": 529445.0}, {"date": "2024-06-27", "close": 114.81, "volume": 357220.0}, {"date": "2024-06-28", "close": 114.7, "volume": 520390.0}, {"date": "2024-07-01", "close": 113.77, "volume": 481474.0}, {"date": "2024-07-02", "close": 112.82, "volume": 776081.0}, {"date": "2024-07-03", "close": 112.95, "volume": 268092.0}, {"date": "2024-07-05", "close": 112.38, "volume": 885112.0}, {"date": "2024-07-08", "close": 112.89, "volume": 363504.0}, {"date": "2024-07-09", "close": 111.98, "volume": 367454.0}, {"date": "2024-07-10", "close": 113.27, "volume": 264476.0}, {"date": "2024-07-11", "close": 114.77, "volume": 312262.0}, {"date": "2024-07-12", "close": 115.01, "volume": 302524.0}, {"date": "2024-07-15", "close": 114.0, "volume": 289339.0}, {"date": "2024-07-16", "close": 117.1, "volume": 387966.0}, {"date": "2024-07-17", "close": 119.26, "volume": 544340.0}, {"date": "2024-07-18", "close": 119.77, "volume": 241114.0}, {"date": "2024-07-19", "close": 119.03, "volume": 343123.0}, {"date": "2024-07-22", "close": 119.96, "volume": 208906.0}, {"date": "2024-07-23", "close": 117.86, "volume": 311301.0}, {"date": "2024-07-24", "close": 118.64, "volume": 277942.0}, {"date": "2024-07-25", "close": 119.72, "volume": 350512.0}, {"date": "2024-07-26", "close": 121.21, "volume": 278038.0}, {"date": "2024-07-29", "close": 121.35, "volume": 241191.0}, {"date": "2024-07-30", "close": 123.74, "volume": 312767.0}, {"date": "2024-07-31", "close": 124.37, "volume": 337139.0}, {"date": "2024-08-01", "close": 123.34, "volume": 434803.0}, {"date": "2024-08-02", "close": 123.02, "volume": 328027.0}, {"date": "2024-08-05", "close": 120.01, "volume": 491008.0}, {"date": "2024-08-06", "close": 127.95, "volume": 594812.0}, {"date": "2024-08-07", "close": 126.37, "volume": 634740.0}, {"date": "2024-08-08", "close": 126.76, "volume": 362201.0}, {"date": "2024-08-09", "close": 130.17, "volume": 462282.0}, {"date": "2024-08-12", "close": 128.26, "volume": 405073.0}, {"date": "2024-08-13", "close": 129.75, "volume": 275933.0}, {"date": "2024-08-14", "close": 130.88, "volume": 268366.0}, {"date": "2024-08-15", "close": 130.77, "volume": 308735.0}, {"date": "2024-08-16", "close": 130.99, "volume": 250678.0}, {"date": "2024-08-19", "close": 132.36, "volume": 249893.0}, {"date": "2024-08-20", "close": 131.88, "volume": 204901.0}, {"date": "2024-08-21", "close": 132.51, "volume": 245378.0}, {"date": "2024-08-22", "close": 132.04, "volume": 145172.0}, {"date": "2024-08-23", "close": 132.82, "volume": 255586.0}, {"date": "2024-08-26", "close": 132.71, "volume": 216453.0}, {"date": "2024-08-27", "close": 132.65, "volume": 180712.0}, {"date": "2024-08-28", "close": 133.77, "volume": 349378.0}, {"date": "2024-08-29", "close": 133.53, "volume": 382806.0}, {"date": "2024-08-30", "close": 134.31, "volume": 304887.0}, {"date": "2024-09-03", "close": 134.3, "volume": 243912.0}, {"date": "2024-09-04", "close": 134.63, "volume": 386626.0}, {"date": "2024-09-05", "close": 134.92, "volume": 322688.0}, {"date": "2024-09-06", "close": 135.23, "volume": 285678.0}, {"date": "2024-09-09", "close": 135.74, "volume": 387423.0}, {"date": "2024-09-10", "close": 135.48, "volume": 336844.0}, {"date": "2024-09-11", "close": 134.45, "volume": 355737.0}, {"date": "2024-09-12", "close": 134.88, "volume": 239260.0}, {"date": "2024-09-13", "close": 134.6, "volume": 256999.0}, {"date": "2024-09-16", "close": 134.7, "volume": 347807.0}, {"date": "2024-09-17", "close": 134.21, "volume": 295622.0}, {"date": "2024-09-18", "close": 135.7, "volume": 269914.0}, {"date": "2024-09-19", "close": 136.16, "volume": 256291.0}, {"date": "2024-09-20", "close": 134.98, "volume": 1322766.0}, {"date": "2024-09-23", "close": 135.04, "volume": 446536.0}, {"date": "2024-09-24", "close": 135.75, "volume": 269850.0}, {"date": "2024-09-25", "close": 135.19, "volume": 406415.0}, {"date": "2024-09-26", "close": 137.51, "volume": 462694.0}, {"date": "2024-09-27", "close": 137.37, "volume": 228340.0}, {"date": "2024-09-30", "close": 137.43, "volume": 342728.0}, {"date": "2024-10-01", "close": 136.03, "volume": 317593.0}, {"date": "2024-10-02", "close": 135.98, "volume": 412033.0}, {"date": "2024-10-03", "close": 134.2, "volume": 195751.0}, {"date": "2024-10-04", "close": 135.1, "volume": 202700.0}, {"date": "2024-10-07", "close": 134.49, "volume": 314758.0}, {"date": "2024-10-08", "close": 134.03, "volume": 283678.0}, {"date": "2024-10-09", "close": 133.55, "volume": 236842.0}, {"date": "2024-10-10", "close": 133.58, "volume": 350587.0}, {"date": "2024-10-11", "close": 133.41, "volume": 340749.0}, {"date": "2024-10-14", "close": 134.38, "volume": 252590.0}, {"date": "2024-10-15", "close": 135.07, "volume": 273456.0}, {"date": "2024-10-16", "close": 135.52, "volume": 220851.0}, {"date": "2024-10-17", "close": 134.82, "volume": 251549.0}, {"date": "2024-10-18", "close": 134.26, "volume": 222999.0}, {"date": "2024-10-21", "close": 133.93, "volume": 277868.0}, {"date": "2024-10-22", "close": 134.39, "volume": 264467.0}, {"date": "2024-10-23", "close": 135.97, "volume": 400995.0}, {"date": "2024-10-24", "close": 135.59, "volume": 253050.0}, {"date": "2024-10-25", "close": 135.0, "volume": 280716.0}, {"date": "2024-10-28", "close": 134.84, "volume": 234188.0}, {"date": "2024-10-29", "close": 133.36, "volume": 254276.0}, {"date": "2024-10-30", "close": 133.64, "volume": 299723.0}, {"date": "2024-10-31", "close": 132.76, "volume": 282220.0}, {"date": "2024-11-01", "close": 133.77, "volume": 258060.0}, {"date": "2024-11-04", "close": 134.04, "volume": 333138.0}, {"date": "2024-11-05", "close": 154.86, "volume": 1440841.0}, {"date": "2024-11-06", "close": 150.52, "volume": 1165675.0}, {"date": "2024-11-07", "close": 150.0, "volume": 688161.0}, {"date": "2024-11-08", "close": 151.55, "volume": 488970.0}, {"date": "2024-11-11", "close": 149.68, "volume": 358096.0}, {"date": "2024-11-12", "close": 150.23, "volume": 485362.0}, {"date": "2024-11-13", "close": 149.95, "volume": 384068.0}, {"date": "2024-11-14", "close": 149.19, "volume": 477044.0}, {"date": "2024-11-15", "close": 140.83, "volume": 955174.0}, {"date": "2024-11-18", "close": 138.83, "volume": 840662.0}, {"date": "2024-11-19", "close": 141.98, "volume": 490928.0}, {"date": "2024-11-20", "close": 142.35, "volume": 396181.0}, {"date": "2024-11-21", "close": 144.36, "volume": 369443.0}, {"date": "2024-11-22", "close": 146.47, "volume": 528312.0}, {"date": "2024-11-25", "close": 148.28, "volume": 568885.0}, {"date": "2024-11-26", "close": 148.8, "volume": 288804.0}, {"date": "2024-11-27", "close": 147.03, "volume": 461567.0}, {"date": "2024-11-29", "close": 147.34, "volume": 269671.0}, {"date": "2024-12-02", "close": 148.11, "volume": 408996.0}, {"date": "2024-12-03", "close": 149.11, "volume": 489613.0}, {"date": "2024-12-04", "close": 149.39, "volume": 396049.0}, {"date": "2024-12-05", "close": 147.85, "volume": 561318.0}, {"date": "2024-12-06", "close": 145.23, "volume": 531254.0}, {"date": "2024-12-09", "close": 142.81, "volume": 665210.0}, {"date": "2024-12-10", "close": 143.89, "volume": 512955.0}, {"date": "2024-12-11", "close": 144.43, "volume": 510131.0}, {"date": "2024-12-12", "close": 144.79, "volume": 426760.0}, {"date": "2024-12-13", "close": 144.31, "volume": 294202.0}, {"date": "2024-12-16", "close": 142.98, "volume": 360326.0}, {"date": "2024-12-17", "close": 142.16, "volume": 458715.0}, {"date": "2024-12-18", "close": 141.84, "volume": 1240356.0}, {"date": "2024-12-19", "close": 138.78, "volume": 771241.0}, {"date": "2024-12-20", "close": 138.19, "volume": 1508362.0}, {"date": "2024-12-23", "close": 138.7, "volume": 420352.0}, {"date": "2024-12-24", "close": 139.47, "volume": 154799.0}, {"date": "2024-12-26", "close": 138.91, "volume": 308998.0}, {"date": "2024-12-27", "close": 138.57, "volume": 246116.0}, {"date": "2024-12-30", "close": 137.14, "volume": 230015.0}, {"date": "2024-12-31", "close": 137.56, "volume": 336404.0}, {"date": "2025-01-02", "close": 136.5, "volume": 356526.0}, {"date": "2025-01-03", "close": 136.53, "volume": 348382.0}, {"date": "2025-01-06", "close": 134.07, "volume": 437467.0}, {"date": "2025-01-07", "close": 132.72, "volume": 418502.0}, {"date": "2025-01-08", "close": 133.51, "volume": 323603.0}, {"date": "2025-01-10", "close": 130.81, "volume": 708097.0}, {"date": "2025-01-13", "close": 131.82, "volume": 733639.0}, {"date": "2025-01-14", "close": 132.76, "volume": 523150.0}, {"date": "2025-01-15", "close": 132.83, "volume": 545134.0}, {"date": "2025-01-16", "close": 134.33, "volume": 579102.0}, {"date": "2025-01-17", "close": 135.11, "volume": 460441.0}, {"date": "2025-01-21", "close": 136.5, "volume": 490030.0}, {"date": "2025-01-22", "close": 135.44, "volume": 487940.0}, {"date": "2025-01-23", "close": 136.69, "volume": 460642.0}, {"date": "2025-01-24", "close": 135.76, "volume": 357313.0}, {"date": "2025-01-27", "close": 136.58, "volume": 514245.0}, {"date": "2025-01-28", "close": 135.09, "volume": 556073.0}, {"date": "2025-01-29", "close": 136.67, "volume": 438435.0}, {"date": "2025-01-30", "close": 137.36, "volume": 640115.0}, {"date": "2025-01-31", "close": 136.44, "volume": 562104.0}, {"date": "2025-02-03", "close": 134.73, "volume": 903257.0}, {"date": "2025-02-04", "close": 127.13, "volume": 1127866.0}, {"date": "2025-02-05", "close": 126.27, "volume": 752948.0}, {"date": "2025-02-06", "close": 127.39, "volume": 524705.0}, {"date": "2025-02-07", "close": 127.9, "volume": 417546.0}, {"date": "2025-02-10", "close": 127.56, "volume": 623540.0}, {"date": "2025-02-11", "close": 128.66, "volume": 386649.0}, {"date": "2025-02-12", "close": 127.96, "volume": 491126.0}, {"date": "2025-02-13", "close": 128.25, "volume": 455029.0}, {"date": "2025-02-14", "close": 126.8, "volume": 506544.0}, {"date": "2025-02-18", "close": 125.6, "volume": 613715.0}, {"date": "2025-02-19", "close": 126.91, "volume": 800135.0}, {"date": "2025-02-20", "close": 126.36, "volume": 569643.0}, {"date": "2025-02-21", "close": 128.08, "volume": 695239.0}, {"date": "2025-02-24", "close": 130.3, "volume": 797755.0}, {"date": "2025-02-25", "close": 132.48, "volume": 806709.0}, {"date": "2025-02-26", "close": 130.57, "volume": 571325.0}, {"date": "2025-02-27", "close": 130.22, "volume": 775952.0}, {"date": "2025-02-28", "close": 130.61, "volume": 644731.0}, {"date": "2025-03-03", "close": 130.55, "volume": 593749.0}, {"date": "2025-03-04", "close": 129.09, "volume": 735679.0}, {"date": "2025-03-05", "close": 129.21, "volume": 702762.0}, {"date": "2025-03-06", "close": 131.04, "volume": 778498.0}, {"date": "2025-03-07", "close": 135.47, "volume": 913740.0}, {"date": "2025-03-10", "close": 136.79, "volume": 700211.0}, {"date": "2025-03-11", "close": 133.02, "volume": 746071.0}, {"date": "2025-03-12", "close": 130.54, "volume": 896067.0}, {"date": "2025-03-13", "close": 130.55, "volume": 640557.0}, {"date": "2025-03-14", "close": 131.29, "volume": 417657.0}, {"date": "2025-03-17", "close": 133.23, "volume": 423402.0}, {"date": "2025-03-18", "close": 132.05, "volume": 398686.0}, {"date": "2025-03-19", "close": 132.41, "volume": 468750.0}, {"date": "2025-03-20", "close": 131.76, "volume": 511317.0}, {"date": "2025-03-21", "close": 130.33, "volume": 3525877.0}, {"date": "2025-03-24", "close": 133.04, "volume": 709916.0}, {"date": "2025-03-25", "close": 132.48, "volume": 494259.0}, {"date": "2025-03-26", "close": 135.04, "volume": 462725.0}, {"date": "2025-03-27", "close": 135.6, "volume": 364392.0}, {"date": "2025-03-28", "close": 134.99, "volume": 553264.0}, {"date": "2025-03-31", "close": 135.21, "volume": 454081.0}, {"date": "2025-04-01", "close": 135.96, "volume": 345237.0}, {"date": "2025-04-02", "close": 135.32, "volume": 355025.0}, {"date": "2025-04-03", "close": 136.41, "volume": 446944.0}, {"date": "2025-04-04", "close": 130.89, "volume": 611511.0}, {"date": "2025-04-07", "close": 125.26, "volume": 894493.0}, {"date": "2025-04-08", "close": 123.22, "volume": 576099.0}, {"date": "2025-04-09", "close": 128.1, "volume": 1035269.0}, {"date": "2025-04-10", "close": 127.51, "volume": 452119.0}, {"date": "2025-04-11", "close": 129.95, "volume": 490496.0}, {"date": "2025-04-14", "close": 131.26, "volume": 396554.0}, {"date": "2025-04-15", "close": 130.18, "volume": 325897.0}, {"date": "2025-04-16", "close": 128.11, "volume": 474060.0}, {"date": "2025-04-17", "close": 129.73, "volume": 427915.0}, {"date": "2025-04-21", "close": 128.41, "volume": 322965.0}, {"date": "2025-04-22", "close": 130.77, "volume": 327516.0}, {"date": "2025-04-23", "close": 130.22, "volume": 341529.0}, {"date": "2025-04-24", "close": 130.06, "volume": 371749.0}, {"date": "2025-04-25", "close": 130.2, "volume": 340437.0}, {"date": "2025-04-28", "close": 131.06, "volume": 523743.0}, {"date": "2025-04-29", "close": 132.15, "volume": 501126.0}, {"date": "2025-04-30", "close": 132.82, "volume": 492178.0}, {"date": "2025-05-01", "close": 131.0, "volume": 366656.0}, {"date": "2025-05-02", "close": 132.44, "volume": 517086.0}, {"date": "2025-05-05", "close": 133.63, "volume": 598010.0}, {"date": "2025-05-06", "close": 138.44, "volume": 833810.0}, {"date": "2025-05-07", "close": 135.69, "volume": 532959.0}, {"date": "2025-05-08", "close": 137.23, "volume": 402448.0}, {"date": "2025-05-09", "close": 137.16, "volume": 394931.0}, {"date": "2025-05-12", "close": 137.23, "volume": 416827.0}, {"date": "2025-05-13", "close": 137.68, "volume": 596217.0}, {"date": "2025-05-14", "close": 135.25, "volume": 484271.0}, {"date": "2025-05-15", "close": 138.89, "volume": 421499.0}, {"date": "2025-05-16", "close": 140.81, "volume": 481389.0}, {"date": "2025-05-19", "close": 140.08, "volume": 313409.0}, {"date": "2025-05-20", "close": 140.95, "volume": 460130.0}, {"date": "2025-05-21", "close": 138.35, "volume": 435378.0}, {"date": "2025-05-22", "close": 137.24, "volume": 447402.0}, {"date": "2025-05-23", "close": 136.69, "volume": 362971.0}, {"date": "2025-05-27", "close": 139.42, "volume": 453611.0}, {"date": "2025-05-28", "close": 138.09, "volume": 381065.0}, {"date": "2025-05-29", "close": 138.67, "volume": 302236.0}, {"date": "2025-05-30", "close": 139.12, "volume": 420608.0}, {"date": "2025-06-02", "close": 138.95, "volume": 355467.0}, {"date": "2025-06-03", "close": 138.44, "volume": 299353.0}, {"date": "2025-06-04", "close": 137.22, "volume": 347470.0}, {"date": "2025-06-05", "close": 136.74, "volume": 313230.0}, {"date": "2025-06-06", "close": 138.0, "volume": 327090.0}, {"date": "2025-06-09", "close": 138.21, "volume": 250691.0}, {"date": "2025-06-10", "close": 139.0, "volume": 343330.0}, {"date": "2025-06-11", "close": 138.26, "volume": 568975.0}, {"date": "2025-06-12", "close": 139.44, "volume": 320798.0}, {"date": "2025-06-13", "close": 138.26, "volume": 387832.0}, {"date": "2025-06-16", "close": 137.66, "volume": 513823.0}, {"date": "2025-06-17", "close": 137.52, "volume": 388387.0}, {"date": "2025-06-18", "close": 136.9, "volume": 408515.0}, {"date": "2025-06-20", "close": 137.32, "volume": 1075754.0}, {"date": "2025-06-23", "close": 139.23, "volume": 580442.0}, {"date": "2025-06-24", "close": 137.5, "volume": 461972.0}, {"date": "2025-06-25", "close": 134.04, "volume": 524762.0}, {"date": "2025-06-26", "close": 135.39, "volume": 451142.0}, {"date": "2025-06-27", "close": 135.86, "volume": 642943.0}, {"date": "2025-06-30", "close": 135.62, "volume": 332692.0}, {"date": "2025-07-01", "close": 136.88, "volume": 603641.0}, {"date": "2025-07-02", "close": 138.21, "volume": 476502.0}, {"date": "2025-07-03", "close": 137.35, "volume": 226583.0}, {"date": "2025-07-07", "close": 136.26, "volume": 369419.0}, {"date": "2025-07-08", "close": 136.73, "volume": 498233.0}, {"date": "2025-07-09", "close": 136.06, "volume": 449879.0}, {"date": "2025-07-10", "close": 136.35, "volume": 422551.0}, {"date": "2025-07-11", "close": 135.71, "volume": 392955.0}, {"date": "2025-07-14", "close": 136.1, "volume": 267886.0}, {"date": "2025-07-15", "close": 134.34, "volume": 385586.0}, {"date": "2025-07-16", "close": 135.36, "volume": 441158.0}, {"date": "2025-07-17", "close": 134.54, "volume": 1233091.0}, {"date": "2025-07-18", "close": 133.14, "volume": 487146.0}, {"date": "2025-07-21", "close": 133.06, "volume": 571912.0}, {"date": "2025-07-22", "close": 134.06, "volume": 425231.0}, {"date": "2025-07-23", "close": 134.13, "volume": 351810.0}, {"date": "2025-07-24", "close": 132.74, "volume": 376956.0}, {"date": "2025-07-25", "close": 133.07, "volume": 309158.0}, {"date": "2025-07-28", "close": 131.58, "volume": 345791.0}, {"date": "2025-07-29", "close": 132.31, "volume": 279898.0}, {"date": "2025-07-30", "close": 132.11, "volume": 462966.0}, {"date": "2025-07-31", "close": 131.54, "volume": 683784.0}, {"date": "2025-08-01", "close": 126.37, "volume": 959566.0}, {"date": "2025-08-04", "close": 126.6, "volume": 719392.0}, {"date": "2025-08-05", "close": 126.3, "volume": 685094.0}, {"date": "2025-08-06", "close": 125.18, "volume": 549674.0}, {"date": "2025-08-07", "close": 126.27, "volume": 316917.0}, {"date": "2025-08-08", "close": 126.24, "volume": 346028.0}, {"date": "2025-08-11", "close": 126.06, "volume": 302166.0}, {"date": "2025-08-12", "close": 126.85, "volume": 392052.0}, {"date": "2025-08-13", "close": 127.9, "volume": 299257.0}, {"date": "2025-08-14", "close": 126.39, "volume": 324944.0}, {"date": "2025-08-15", "close": 125.93, "volume": 370305.0}, {"date": "2025-08-18", "close": 125.27, "volume": 412463.0}, {"date": "2025-08-19", "close": 126.08, "volume": 298901.0}, {"date": "2025-08-20", "close": 126.75, "volume": 360598.0}, {"date": "2025-08-21", "close": 127.64, "volume": 550915.0}, {"date": "2025-08-22", "close": 129.04, "volume": 388784.0}, {"date": "2025-08-25", "close": 128.02, "volume": 229251.0}, {"date": "2025-08-26", "close": 128.07, "volume": 491758.0}, {"date": "2025-08-27", "close": 129.25, "volume": 515102.0}, {"date": "2025-08-28", "close": 129.05, "volume": 491092.0}, {"date": "2025-08-29", "close": 129.54, "volume": 439735.0}, {"date": "2025-09-02", "close": 128.43, "volume": 693652.0}, {"date": "2025-09-03", "close": 127.83, "volume": 602553.0}, {"date": "2025-09-04", "close": 127.93, "volume": 367312.0}, {"date": "2025-09-05", "close": 128.41, "volume": 383112.0}, {"date": "2025-09-08", "close": 128.1, "volume": 462558.0}, {"date": "2025-09-09", "close": 127.07, "volume": 335468.0}, {"date": "2025-09-10", "close": 125.95, "volume": 415772.0}, {"date": "2025-09-11", "close": 126.88, "volume": 448330.0}, {"date": "2025-09-12", "close": 126.12, "volume": 330125.0}, {"date": "2025-09-15", "close": 123.67, "volume": 542770.0}, {"date": "2025-09-16", "close": 125.72, "volume": 597869.0}, {"date": "2025-09-17", "close": 123.93, "volume": 825926.0}, {"date": "2025-09-18", "close": 124.04, "volume": 550857.0}, {"date": "2025-09-19", "close": 122.59, "volume": 1308236.0}, {"date": "2025-09-22", "close": 122.09, "volume": 746021.0}, {"date": "2025-09-23", "close": 122.1, "volume": 805635.0}, {"date": "2025-09-24", "close": 122.16, "volume": 625649.0}, {"date": "2025-09-25", "close": 121.01, "volume": 662846.0}, {"date": "2025-09-26", "close": 121.04, "volume": 533997.0}, {"date": "2025-09-29", "close": 121.13, "volume": 686168.0}, {"date": "2025-09-30", "close": 122.11, "volume": 585655.0}, {"date": "2025-10-01", "close": 121.64, "volume": 663370.0}, {"date": "2025-10-02", "close": 119.6, "volume": 598401.0}, {"date": "2025-10-03", "close": 120.87, "volume": 553859.0}, {"date": "2025-10-06", "close": 120.23, "volume": 510318.0}, {"date": "2025-10-07", "close": 120.58, "volume": 564099.0}, {"date": "2025-10-08", "close": 121.64, "volume": 436856.0}, {"date": "2025-10-09", "close": 119.55, "volume": 459123.0}, {"date": "2025-10-10", "close": 119.73, "volume": 511090.0}, {"date": "2025-10-13", "close": 120.06, "volume": 482575.0}, {"date": "2025-10-14", "close": 120.91, "volume": 532182.0}, {"date": "2025-10-15", "close": 120.41, "volume": 527412.0}, {"date": "2025-10-16", "close": 120.48, "volume": 324948.0}, {"date": "2025-10-17", "close": 121.45, "volume": 398301.0}, {"date": "2025-10-20", "close": 121.54, "volume": 253462.0}, {"date": "2025-10-21", "close": 120.17, "volume": 411497.0}, {"date": "2025-10-22", "close": 120.23, "volume": 503084.0}, {"date": "2025-10-23", "close": 119.23, "volume": 475586.0}, {"date": "2025-10-24", "close": 118.12, "volume": 380030.0}, {"date": "2025-10-27", "close": 117.48, "volume": 539530.0}, {"date": "2025-10-28", "close": 117.62, "volume": 460506.0}, {"date": "2025-10-29", "close": 115.71, "volume": 600685.0}, {"date": "2025-10-30", "close": 115.23, "volume": 500925.0}, {"date": "2025-10-31", "close": 115.41, "volume": 541144.0}, {"date": "2025-11-03", "close": 114.13, "volume": 1140214.0}, {"date": "2025-11-04", "close": 107.4, "volume": 1913275.0}, {"date": "2025-11-05", "close": 107.7, "volume": 1099652.0}, {"date": "2025-11-06", "close": 106.45, "volume": 737355.0}, {"date": "2025-11-07", "close": 108.49, "volume": 766110.0}, {"date": "2025-11-10", "close": 107.43, "volume": 632485.0}, {"date": "2025-11-11", "close": 109.31, "volume": 652631.0}, {"date": "2025-11-12", "close": 108.17, "volume": 696604.0}, {"date": "2025-11-13", "close": 107.7, "volume": 675824.0}, {"date": "2025-11-14", "close": 107.66, "volume": 624222.0}, {"date": "2025-11-17", "close": 107.0, "volume": 613703.0}, {"date": "2025-11-18", "close": 107.4, "volume": 549830.0}, {"date": "2025-11-19", "close": 106.96, "volume": 496968.0}, {"date": "2025-11-20", "close": 106.79, "volume": 499116.0}, {"date": "2025-11-21", "close": 107.62, "volume": 675414.0}, {"date": "2025-11-24", "close": 105.86, "volume": 741225.0}, {"date": "2025-11-25", "close": 107.22, "volume": 636138.0}, {"date": "2025-11-26", "close": 107.58, "volume": 643551.0}, {"date": "2025-11-28", "close": 107.54, "volume": 437990.0}, {"date": "2025-12-01", "close": 108.13, "volume": 1022064.0}, {"date": "2025-12-02", "close": 107.68, "volume": 695548.0}, {"date": "2025-12-03", "close": 108.91, "volume": 710000.0}, {"date": "2025-12-04", "close": 108.24, "volume": 555458.0}, {"date": "2025-12-05", "close": 108.31, "volume": 673479.0}, {"date": "2025-12-08", "close": 106.49, "volume": 634639.0}, {"date": "2025-12-09", "close": 106.28, "volume": 506739.0}, {"date": "2025-12-10", "close": 108.74, "volume": 1013593.0}, {"date": "2025-12-11", "close": 111.2, "volume": 976791.0}, {"date": "2025-12-12", "close": 112.42, "volume": 1108070.0}, {"date": "2025-12-15", "close": 112.79, "volume": 1006291.0}, {"date": "2025-12-16", "close": 112.24, "volume": 677193.0}, {"date": "2025-12-17", "close": 111.75, "volume": 662606.0}, {"date": "2025-12-18", "close": 111.32, "volume": 728454.0}, {"date": "2025-12-19", "close": 110.49, "volume": 2480958.0}, {"date": "2025-12-22", "close": 111.05, "volume": 480701.0}, {"date": "2025-12-23", "close": 110.33, "volume": 498924.0}, {"date": "2025-12-24", "close": 111.02, "volume": 225716.0}, {"date": "2025-12-26", "close": 111.4, "volume": 293178.0}, {"date": "2025-12-29", "close": 111.26, "volume": 560879.0}, {"date": "2025-12-30", "close": 111.19, "volume": 448922.0}, {"date": "2025-12-31", "close": 110.26, "volume": 346997.0}, {"date": "2026-01-02", "close": 109.79, "volume": 525660.0}, {"date": "2026-01-05", "close": 110.41, "volume": 516560.0}, {"date": "2026-01-06", "close": 111.34, "volume": 591956.0}, {"date": "2026-01-07", "close": 110.4, "volume": 526215.0}, {"date": "2026-01-08", "close": 112.91, "volume": 556265.0}, {"date": "2026-01-09", "close": 113.57, "volume": 407636.0}, {"date": "2026-01-12", "close": 113.03, "volume": 485455.0}, {"date": "2026-01-13", "close": 113.03, "volume": 451814.0}, {"date": "2026-01-14", "close": 115.96, "volume": 416054.0}, {"date": "2026-01-15", "close": 116.74, "volume": 354057.0}, {"date": "2026-01-16", "close": 114.9, "volume": 463001.0}, {"date": "2026-01-20", "close": 114.99, "volume": 465362.0}, {"date": "2026-01-21", "close": 115.48, "volume": 476523.0}, {"date": "2026-01-22", "close": 115.92, "volume": 402135.0}, {"date": "2026-01-23", "close": 116.82, "volume": 425385.0}, {"date": "2026-01-26", "close": 116.69, "volume": 486311.0}, {"date": "2026-01-27", "close": 116.99, "volume": 494412.0}, {"date": "2026-01-28", "close": 116.45, "volume": 628284.0}, {"date": "2026-01-29", "close": 117.2, "volume": 528717.0}, {"date": "2026-01-30", "close": 118.1, "volume": 1266708.0}, {"date": "2026-02-02", "close": 117.31, "volume": 1102886.0}, {"date": "2026-02-03", "close": 120.41, "volume": 1721666.0}, {"date": "2026-02-04", "close": 119.96, "volume": 1095235.0}, {"date": "2026-02-05", "close": 118.89, "volume": 964727.0}, {"date": "2026-02-06", "close": 120.11, "volume": 829329.0}, {"date": "2026-02-09", "close": 119.29, "volume": 702271.0}, {"date": "2026-02-10", "close": 118.72, "volume": 800588.0}, {"date": "2026-02-11", "close": 119.89, "volume": 864438.0}, {"date": "2026-02-12", "close": 117.21, "volume": 921414.0}, {"date": "2026-02-13", "close": 118.31, "volume": 694291.0}, {"date": "2026-02-17", "close": 116.47, "volume": 537860.0}, {"date": "2026-02-18", "close": 116.42, "volume": 690006.0}, {"date": "2026-02-19", "close": 116.54, "volume": 537864.0}, {"date": "2026-02-20", "close": 117.16, "volume": 705953.0}, {"date": "2026-02-23", "close": 116.06, "volume": 911012.0}, {"date": "2026-02-24", "close": 117.92, "volume": 547468.0}, {"date": "2026-02-25", "close": 116.44, "volume": 542488.0}, {"date": "2026-02-26", "close": 117.14, "volume": 498792.0}, {"date": "2026-02-27", "close": 117.46, "volume": 696301.0}, {"date": "2026-03-02", "close": 116.97, "volume": 440804.0}, {"date": "2026-03-03", "close": 114.98, "volume": 526432.0}, {"date": "2026-03-04", "close": 113.68, "volume": 423469.0}, {"date": "2026-03-05", "close": 112.8, "volume": 427283.0}, {"date": "2026-03-06", "close": 114.83, "volume": 894003.0}, {"date": "2026-03-09", "close": 113.39, "volume": 768452.0}, {"date": "2026-03-10", "close": 112.58, "volume": 650857.0}, {"date": "2026-03-11", "close": 111.15, "volume": 766529.0}, {"date": "2026-03-12", "close": 111.32, "volume": 599472.0}, {"date": "2026-03-13", "close": 112.33, "volume": 439907.0}, {"date": "2026-03-16", "close": 112.02, "volume": 728755.0}, {"date": "2026-03-17", "close": 113.11, "volume": 490735.0}, {"date": "2026-03-18", "close": 111.35, "volume": 838787.0}, {"date": "2026-03-19", "close": 110.24, "volume": 918535.0}, {"date": "2026-03-20", "close": 109.16, "volume": 2361692.0}, {"date": "2026-03-23", "close": 110.45, "volume": 707089.0}, {"date": "2026-03-24", "close": 110.06, "volume": 615251.0}, {"date": "2026-03-25", "close": 110.79, "volume": 602912.0}, {"date": "2026-03-26", "close": 111.82, "volume": 541920.0}, {"date": "2026-03-27", "close": 112.11, "volume": 581733.0}, {"date": "2026-03-30", "close": 112.45, "volume": 605374.0}, {"date": "2026-03-31", "close": 112.66, "volume": 519763.0}, {"date": "2026-04-01", "close": 111.26, "volume": 509485.0}, {"date": "2026-04-02", "close": 112.76, "volume": 505910.0}, {"date": "2026-04-06", "close": 114.26, "volume": 489095.0}, {"date": "2026-04-07", "close": 113.33, "volume": 399330.0}, {"date": "2026-04-08", "close": 113.56, "volume": 564228.0}, {"date": "2026-04-09", "close": 114.93, "volume": 386732.0}, {"date": "2026-04-10", "close": 114.66, "volume": 397439.0}, {"date": "2026-04-13", "close": 113.58, "volume": 618448.0}, {"date": "2026-04-14", "close": 113.03, "volume": 381210.0}, {"date": "2026-04-15", "close": 112.7, "volume": 457228.0}, {"date": "2026-04-16", "close": 113.83, "volume": 541915.0}, {"date": "2026-04-17", "close": 115.25, "volume": 489899.0}, {"date": "2026-04-20", "close": 114.21, "volume": 479267.0}, {"date": "2026-04-21", "close": 113.2, "volume": 386854.0}, {"date": "2026-04-22", "close": 112.62, "volume": 611600.0}, {"date": "2026-04-23", "close": 112.89, "volume": 709332.0}, {"date": "2026-04-24", "close": 112.69, "volume": 512440.0}, {"date": "2026-04-27", "close": 113.01, "volume": 400949.0}, {"date": "2026-04-28", "close": 113.01, "volume": 339452.0}, {"date": "2026-04-29", "close": 111.71, "volume": 387828.0}, {"date": "2026-04-30", "close": 111.74, "volume": 615787.0}, {"date": "2026-05-01", "close": 110.43, "volume": 633476.0}, {"date": "2026-05-04", "close": 106.88, "volume": 1579046.0}, {"date": "2026-05-05", "close": 107.13, "volume": 2263065.0}, {"date": "2026-05-06", "close": 106.37, "volume": 1083125.0}, {"date": "2026-05-07", "close": 107.36, "volume": 657302.0}, {"date": "2026-05-08", "close": 107.39, "volume": 701002.0}, {"date": "2026-05-11", "close": 106.2, "volume": 809780.0}, {"date": "2026-05-12", "close": 106.76, "volume": 774257.0}, {"date": "2026-05-13", "close": 105.99, "volume": 780792.0}, {"date": "2026-05-14", "close": 102.25, "volume": 1537870.0}, {"date": "2026-05-15", "close": 102.62, "volume": 995079.0}, {"date": "2026-05-18", "close": 101.42, "volume": 701349.0}, {"date": "2026-05-19", "close": 100.34, "volume": 821175.0}, {"date": "2026-05-20", "close": 100.7, "volume": 797714.0}, {"date": "2026-05-21", "close": 102.15, "volume": 989488.0}, {"date": "2026-05-22", "close": 102.41, "volume": 546454.0}, {"date": "2026-05-26", "close": 103.3, "volume": 760014.0}, {"date": "2026-05-27", "close": 103.96, "volume": 725690.0}, {"date": "2026-05-28", "close": 103.21, "volume": 664527.0}, {"date": "2026-05-29", "close": 101.44, "volume": 882654.0}, {"date": "2026-06-01", "close": 101.75, "volume": 605790.0}, {"date": "2026-06-02", "close": 101.12, "volume": 708684.0}, {"date": "2026-06-03", "close": 100.9, "volume": 621894.0}, {"date": "2026-06-04", "close": 99.46, "volume": 627261.0}, {"date": "2026-06-05", "close": 99.98, "volume": 779196.0}, {"date": "2026-06-08", "close": 99.66, "volume": 1018680.0}, {"date": "2026-06-09", "close": 101.64, "volume": 1044317.0}, {"date": "2026-06-10", "close": 102.54, "volume": 898790.0}, {"date": "2026-06-11", "close": 100.9, "volume": 722811.0}, {"date": "2026-06-12", "close": 101.59, "volume": 1073998.0}, {"date": "2026-06-15", "close": 101.51, "volume": 1082073.0}, {"date": "2026-06-16", "close": 100.81, "volume": 1047751.0}, {"date": "2026-06-17", "close": 98.84, "volume": 1602331.0}, {"date": "2026-06-18", "close": 97.93, "volume": 5120307.0}, {"date": "2026-06-22", "close": 97.41, "volume": 1169801.0}, {"date": "2026-06-23", "close": 97.98, "volume": 820073.0}, {"date": "2026-06-24", "close": 98.11, "volume": 821106.0}, {"date": "2026-06-25", "close": 96.82, "volume": 658324.0}, {"date": "2026-06-26", "close": 97.5, "volume": 1304453.0}, {"date": "2026-06-29", "close": 95.41, "volume": 855990.0}, {"date": "2026-06-30", "close": 94.71, "volume": 765817.0}, {"date": "2026-07-01", "close": 95.62, "volume": 1018618.0}, {"date": "2026-07-02", "close": 97.62, "volume": 803571.0}, {"date": "2026-07-06", "close": 99.29, "volume": 1042797.0}, {"date": "2026-07-07", "close": 98.57, "volume": 823012.0}, {"date": "2026-07-08", "close": 97.96, "volume": 887517.0}, {"date": "2026-07-09", "close": 97.49, "volume": 746530.0}, {"date": "2026-07-10", "close": 98.75, "volume": 513460.0}, {"date": "2026-07-13", "close": 99.34, "volume": 569961.0}, {"date": "2026-07-14", "close": 98.2, "volume": 547912.0}, {"date": "2026-07-15", "close": 99.17, "volume": 691526.0}, {"date": "2026-07-16", "close": 102.24, "volume": 574369.0}, {"date": "2026-07-17", "close": 102.56, "volume": 571911.0}, {"date": "2026-07-20", "close": 102.52, "volume": 723618.0}, {"date": "2026-07-21", "close": 101.8, "volume": 551821.0}, {"date": "2026-07-22", "close": 102.45, "volume": 501955.0}, {"date": "2026-07-23", "close": 100.25, "volume": 873906.0}, {"date": "2026-07-24", "close": 101.12, "volume": 383145.0}, {"date": "2026-07-27", "close": 101.45, "volume": 681560.0}, {"date": "2026-07-28", "close": 102.71, "volume": 589242.0}, {"date": "2026-07-29", "close": 101.74, "volume": 504723.0}, {"date": "2026-07-30", "close": 100.33, "volume": 569118.0}, {"date": "2026-07-31", "close": 99.46, "volume": 722471.0}, {"date": "2026-08-03", "close": 100.42, "volume": 969925.0}, {"date": "2026-08-04", "close": 104.63, "volume": 1066997.0}, {"date": "2026-08-05", "close": 103.29, "volume": 887409.0}, {"date": "2026-08-06", "close": 102.93, "volume": 995191.0}, {"date": "2026-08-07", "close": 104.33, "volume": 626524.0}], "refreshing": true}