{"ticker": "ITT", "overview": {"cik": "216228", "ticker": "ITT", "name": "ITT INC.", "industry": "Pumps & Pumping Equipment", "country": "United States", "sic": "3561", "announcements": [{"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001193125-26-385269", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-378510", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-342409", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001969223-26-000865", "price_sensitive": false}, {"form": "IRANNOTICE", "date": "2026-08-06", "title": "Form IRANNOTICE", "accession": "0000216228-26-000066", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000216228-26-000065", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0000216228-26-000061", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-332922", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-332912", "price_sensitive": false}, {"form": "3", "date": "2026-08-04", "title": "Initial insider holdings", "accession": "0001193125-26-332905", "price_sensitive": false}, {"form": "3", "date": "2026-08-04", "title": "Initial insider holdings", "accession": "0001193125-26-332903", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0000216228-26-000055", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-24", "title": "Form 11-K", "accession": "0000216228-26-000051", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-03", "title": "Form 4/A", "accession": "0001166569-26-000006", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-03", "title": "Form 4/A", "accession": "0002019302-26-000006", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-03", "title": "Form 4/A", "accession": "0001798733-26-000007", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-03", "title": "Form 4/A", "accession": "0001462535-26-000005", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-03", "title": "Form 4/A", "accession": "0001185110-26-000005", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-03", "title": "Form 4/A", "accession": "0001872974-26-000017", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-03", "title": "Form 4/A", "accession": "0001341789-26-000006", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-03", "title": "Form 4/A", "accession": "0001579223-26-000006", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-03", "title": "Form 4/A", "accession": "0001193775-26-000005", "price_sensitive": false}, {"form": "SD", "date": "2026-06-01", "title": "Form SD", "accession": "0000216228-26-000047", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001798733-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193775-26-000003", "price_sensitive": false}]}, "description": "ITT INC. trades as ITT on the NYSE and is registered in the United States, classified under Pumps & Pumping Equipment (SIC 3561). Privy Trades holds 23 insider filings for the company, in August 2026. Across those, 2 insiders disclosed 1 open-market purchase totalling $1.00M against 1 sale totalling $150.17K. The most recent filing on record is dated 29 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 1001591.64, "sell_n": 1, "sell_sum": 150174.57, "net": 851417.0700000001, "insiders": 2, "first_date": "2026-08-07", "last_date": "2026-08-31"}, "metrics": {"ticker": "ITT", "has_prices": true, "as_of": "2026-08-31", "last": 200.29, "prev_close": 202.99, "change": -2.700000000000017, "change_pct": -0.013301147839795148, "session_volume": 500707.0, "vwap_5": 205.75437522543905, "vwap_20": 210.98139254504824, "vwap_60": 198.18667284838747, "vwap_250": 191.89884359872502, "high_52w": 221.69, "low_52w": 169.49, "avg_volume_20": 823822.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20035622-T23", "src": "CONGRESS", "ticker": "ITT", "cik": "", "company": "ITT INC.", "company_raw": "ew\nS O: 150 Main Street Trust > Bank of America\nITT Inc. Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros dumps ITT ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49842}, {"id": "HOUSE-2026-20035622-T24", "src": "CONGRESS", "ticker": "ITT", "cik": "", "company": "ITT INC.", "company_raw": "ew\nS O: 150 Main Street Trust > Bank of America\nITT Inc. Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros dumps ITT ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61362}, {"id": "0001193125-26-385269", "src": "INSIDERS", "ticker": "ITT", "cik": "216228", "company": "ITT INC.", "company_raw": "ITT INC.", "who": "Bartlomiej Makowiecki", "who_key": "Makowiecki Bartlomiej", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 202806.59999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "Insider files routine paperwork on ITT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1882783/000119312526385269/0001193125-26-385269-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87282}, {"id": "0001193125-26-378510", "src": "INSIDERS", "ticker": "ITT", "cik": "216228", "company": "ITT INC.", "company_raw": "ITT INC.", "who": "Luca Savi", "who_key": "Savi Luca", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1001591.64, "score": 61.3, "price_sensitive": true, "cluster": 0, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "The CEO drops $1M on ITT", "source_url": "https://www.sec.gov/Archives/edgar/data/1538081/000119312526378510/0001193125-26-378510-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91602}, {"id": "HOUSE-2026-20035408-T23", "src": "CONGRESS", "ticker": "ITT", "cik": "", "company": "ITT INC.", "company_raw": "8/03/202609/01/2026$1,001 - $15,000\nF S: New\nDC ITT Inc. Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 250001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney offloads ITT ($250,001 -\n$500,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100242}, {"id": "0001193125-26-342409", "src": "INSIDERS", "ticker": "ITT", "cik": "216228", "company": "ITT INC.", "company_raw": "ITT INC.", "who": "Graziano Cheryl de Mesa", "who_key": "de Mesa Graziano Cheryl", "role": "Vice President & CAO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 150174.57, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "President sells $150K of ITT", "source_url": "https://www.sec.gov/Archives/edgar/data/1899192/000119312526342409/0001193125-26-342409-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126162}, {"id": "13DG-0001562230-26-000067", "src": "13DG", "ticker": "ITT", "cik": "216228", "company": "ITT INC.", "company_raw": "ITT INC.", "who": "Capital International Investors", "who_key": "Capital International Investors", "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": "Pumps & Pumping Equipment", "country": "United States", "headline": "Capital International Investors moves to a 6.8% passive stake in ITT", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000067-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248562}, {"id": "13DG-0000019617-26-000214", "src": "13DG", "ticker": "ITT", "cik": "216228", "company": "ITT INC.", "company_raw": "ITT INC.", "who": "ITT Inc.", "who_key": "ITT 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": "Pumps & Pumping Equipment", "country": "United States", "headline": "ITT INC. moves to a 4.7% passive stake in ITT", "source_url": "https://www.sec.gov/Archives/edgar/data/216228/0000019617-26-000214-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250002}, {"id": "13DG-0002100119-26-000737", "src": "13DG", "ticker": "ITT", "cik": "216228", "company": "ITT INC.", "company_raw": "ITT INC.", "who": "ITT Inc.", "who_key": "ITT 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": "Pumps & Pumping Equipment", "country": "United States", "headline": "ITT INC. takes a 5.01% passive stake in ITT", "source_url": "https://www.sec.gov/Archives/edgar/data/216228/0002100119-26-000737-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}, {"id": "13DG-0000102909-26-001580", "src": "13DG", "ticker": "ITT", "cik": "216228", "company": "ITT INC.", "company_raw": "ITT INC.", "who": "ITT Inc.", "who_key": "ITT 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": "Pumps & Pumping Equipment", "country": "United States", "headline": "ITT INC. adjusts its stake in ITT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/216228/0000102909-26-001580-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}, {"id": "HOUSE-2026-20034285-T70", "src": "CONGRESS", "ticker": "ITT", "cik": "", "company": "ITT INC.", "company_raw": "ew\nS O: 150 Main Street Trust > Bank of America\nITT Inc. Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "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. Gilbert Cisneros adds ITT to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352242}, {"id": "HOUSE-2026-20033762-T62", "src": "CONGRESS", "ticker": "ITT", "cik": "", "company": "ITT INC.", "company_raw": "ew\nS O: 150 Main Street Trust > Bank of America\nITT Inc. Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "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. Gilbert Cisneros adds ITT to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033762.pdf", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470322}, {"id": "HOUSE-2025-20033619-T79", "src": "CONGRESS", "ticker": "ITT", "cik": "", "company": "ITT INC.", "company_raw": "ew\nS O: 150 Main Street Trust > Bank of America\nITT Inc. Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros sells ITT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf", "trade_date": "2025-11-06", "timestamp": "2025-11-06", "mins": 520722}, {"id": "HOUSE-2025-20033446-T238", "src": "CONGRESS", "ticker": "ITT", "cik": "", "company": "ITT INC.", "company_raw": "S: New\nS O: Charles Schwab 401K > Schwab 893\nSP ITT Inc. Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain offloads ITT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529362}, {"id": "HOUSE-2025-20033446-T236", "src": "CONGRESS", "ticker": "ITT", "cik": "", "company": "ITT INC.", "company_raw": "ew\nS O: Charles Schwab Brokerage Account 924\nSP ITT Inc. Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain offloads ITT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530802}, {"id": "HOUSE-2025-20033446-T237", "src": "CONGRESS", "ticker": "ITT", "cik": "", "company": "ITT INC.", "company_raw": "ew\nS O: Charles Schwab Brokerage Account 924\nSP ITT Inc. Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain picks up ITT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530802}, {"id": "HOUSE-2025-20030891-T342", "src": "CONGRESS", "ticker": "ITT", "cik": "", "company": "ITT INC.", "company_raw": "ew\nS O: Charles Schwab Brokerage Account 924\nSP ITT Inc. Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain picks up ITT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725202}, {"id": "HOUSE-2025-20029038-T59", "src": "CONGRESS", "ticker": "ITT", "cik": "", "company": "ITT INC.", "company_raw": "RT - Standard Unit Trust\nD: Portfolio Rebalance\nITT Inc. Common Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Jefferson Shreve dumps ITT ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029038.pdf", "trade_date": "2025-03-31", "timestamp": "2025-03-31", "mins": 837522}, {"id": "HOUSE-2025-20029059-T6", "src": "CONGRESS", "ticker": "ITT", "cik": "", "company": "ITT INC.", "company_raw": "3/14/202504/01/2025$1,001 - $15,000\nF S: New\nDC ITT Inc. Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "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. April McClain Delaney buys ITT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029059.pdf", "trade_date": "2025-03-05", "timestamp": "2025-03-05", "mins": 874962}, {"id": "HOUSE-2025-20027879-T32", "src": "CONGRESS", "ticker": "ITT", "cik": "", "company": "ITT INC.", "company_raw": "RT - Standard Unit Trust\nD: Portfolio Rebalance\nITT Inc. Common Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Jefferson Shreve dumps ITT ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027879.pdf", "trade_date": "2025-02-24", "timestamp": "2025-02-24", "mins": 887922}, {"id": "HOUSE-2024-20026154-T19", "src": "CONGRESS", "ticker": "ITT", "cik": "", "company": "ITT INC.", "company_raw": "S O: Morgan Stanley - Select UMA Account # 1\nJT ITT Inc. Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer offloads ITT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026154.pdf", "trade_date": "2024-10-31", "timestamp": "2024-10-31", "mins": 1054962}, {"id": "HOUSE-2024-20025419-T57", "src": "CONGRESS", "ticker": "ITT", "cik": "", "company": "ITT INC.", "company_raw": "S O: Morgan Stanley - Select UMA Account # 1\nJT ITT Inc. Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer offloads ITT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025419.pdf", "trade_date": "2024-06-21", "timestamp": "2024-06-21", "mins": 1245042}, {"id": "HOUSE-2022-20021351-T13", "src": "CONGRESS", "ticker": "ITT", "cik": "", "company": "ITT INC.", "company_raw": "000\nF S: New\nS O: Morgan Stanley - Select UMA Account # 1\nJT ITT Inc.", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "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. Josh Gottheimer files a buy in ITT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021351.pdf", "trade_date": "2022-06-21", "timestamp": "2022-06-21", "mins": 2297682}], "recent_buys": [{"id": "0001193125-26-378510", "src": "INSIDERS", "ticker": "ITT", "cik": "216228", "company": "ITT INC.", "company_raw": "ITT INC.", "who": "Luca Savi", "who_key": "Savi Luca", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1001591.64, "score": 61.3, "price_sensitive": true, "cluster": 0, "industry": "Pumps & Pumping Equipment", "country": "United States", "headline": "The CEO drops $1M on ITT", "source_url": "https://www.sec.gov/Archives/edgar/data/1538081/000119312526378510/0001193125-26-378510-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91602}], "institutional": [{"id": "13DG-0001562230-26-000067", "src": "13DG", "ticker": "ITT", "cik": "216228", "company": "ITT INC.", "company_raw": "ITT INC.", "who": "Capital International Investors", "who_key": "Capital International Investors", "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": "Pumps & Pumping Equipment", "country": "United States", "headline": "Capital International Investors moves to a 6.8% passive stake in ITT", "source_url": "https://www.sec.gov/Archives/edgar/data/1562230/0001562230-26-000067-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248562}, {"id": "13DG-0000019617-26-000214", "src": "13DG", "ticker": "ITT", "cik": "216228", "company": "ITT INC.", "company_raw": "ITT INC.", "who": "ITT Inc.", "who_key": "ITT 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": "Pumps & Pumping Equipment", "country": "United States", "headline": "ITT INC. moves to a 4.7% passive stake in ITT", "source_url": "https://www.sec.gov/Archives/edgar/data/216228/0000019617-26-000214-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250002}, {"id": "13DG-0002100119-26-000737", "src": "13DG", "ticker": "ITT", "cik": "216228", "company": "ITT INC.", "company_raw": "ITT INC.", "who": "ITT Inc.", "who_key": "ITT 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": "Pumps & Pumping Equipment", "country": "United States", "headline": "ITT INC. takes a 5.01% passive stake in ITT", "source_url": "https://www.sec.gov/Archives/edgar/data/216228/0002100119-26-000737-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}, {"id": "13DG-0000102909-26-001580", "src": "13DG", "ticker": "ITT", "cik": "216228", "company": "ITT INC.", "company_raw": "ITT INC.", "who": "ITT Inc.", "who_key": "ITT 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": "Pumps & Pumping Equipment", "country": "United States", "headline": "ITT INC. adjusts its stake in ITT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/216228/0000102909-26-001580-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}], "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": "ITT Inc. Common Stock ", "new_value": "ITT INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000216228", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000216228", "applied": 1, "detected_at": "2026-10-25T10:20:44.425798"}]}, "key_people": [{"who": "Luca Savi", "who_key": "Savi Luca", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 1001591.64, "sold": 0, "net": 1001591.64, "trades": 1, "top_score": 61.3, "lean": "buying", "history": [{"action": "BUY", "amount": 1001591.64, "date": "2026-08-31", "score": 61.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1538081/000119312526378510/0001193125-26-378510-index.htm"}], "latest": {"action": "BUY", "amount": 1001591.64, "date": "2026-08-31", "score": 61.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1538081/000119312526378510/0001193125-26-378510-index.htm"}}, {"who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 250001.0, "net": -249000.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 250001.0, "date": "2026-08-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-03-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029059.pdf"}], "latest": {"action": "SELL", "amount": 250001.0, "date": "2026-08-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf"}}, {"who": "Graziano Cheryl de Mesa", "who_key": "de Mesa Graziano Cheryl", "role": "Vice President & CAO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 150174.57, "net": -150174.57, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 150174.57, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1899192/000119312526342409/0001193125-26-342409-index.htm"}], "latest": {"action": "SELL", "amount": 150174.57, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1899192/000119312526342409/0001193125-26-342409-index.htm"}}, {"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 65002.0, "net": -65002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-03-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029038.pdf"}, {"action": "SELL", "amount": 50001.0, "date": "2025-02-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027879.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-03-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029038.pdf"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 31003.0, "net": -29001.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2026-09-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2026-09-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-03-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-12-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033762.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-11-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2026-09-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf"}}, {"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": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 2002.0, "net": -1001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026154.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-06-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025419.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-06-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021351.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026154.pdf"}}], "activity": [{"date": "2026-08-07", "net": -150174.57}, {"date": "2026-08-25", "net": -250001.0}, {"date": "2026-08-31", "net": 1001591.64}, {"date": "2026-09-21", "net": -15001.0}, {"date": "2026-09-29", "net": -15001.0}], "announcements": [{"form": "4", "date": "2026-09-08", "title": "Insider transaction", "accession": "0001193125-26-385269", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001193125-26-378510", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "Insider transaction", "accession": "0001193125-26-342409", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001969223-26-000865", "price_sensitive": false}, {"form": "IRANNOTICE", "date": "2026-08-06", "title": "Form IRANNOTICE", "accession": "0000216228-26-000066", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0000216228-26-000065", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0000216228-26-000061", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-332922", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0001193125-26-332912", "price_sensitive": false}, {"form": "3", "date": "2026-08-04", "title": "Initial insider holdings", "accession": "0001193125-26-332905", "price_sensitive": false}, {"form": "3", "date": "2026-08-04", "title": "Initial insider holdings", "accession": "0001193125-26-332903", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0000216228-26-000055", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-24", "title": "Form 11-K", "accession": "0000216228-26-000051", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-03", "title": "Form 4/A", "accession": "0001166569-26-000006", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-03", "title": "Form 4/A", "accession": "0002019302-26-000006", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-03", "title": "Form 4/A", "accession": "0001798733-26-000007", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-03", "title": "Form 4/A", "accession": "0001462535-26-000005", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-03", "title": "Form 4/A", "accession": "0001185110-26-000005", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-03", "title": "Form 4/A", "accession": "0001872974-26-000017", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-03", "title": "Form 4/A", "accession": "0001341789-26-000006", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-03", "title": "Form 4/A", "accession": "0001579223-26-000006", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-03", "title": "Form 4/A", "accession": "0001193775-26-000005", "price_sensitive": false}, {"form": "SD", "date": "2026-06-01", "title": "Form SD", "accession": "0000216228-26-000047", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001798733-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001193775-26-000003", "price_sensitive": false}], "performance": {"ticker": "ITT", "has_prices": true, "summary": {"n": 7, "avg": 0.4355298161164711, "win_rate": 0.8571428571428571, "best": 2.0141459744168544, "worst": 0.0, "as_of": "2026-08-31"}, "buys": [{"who": "Savi Luca", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1001591.64, "date": "2026-08-31", "score": 61.3, "ref_price": 200.29, "return": 0.0}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-03-03", "score": 0.0, "ref_price": 192.42, "return": 0.04090011433322942}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-12-11", "score": 0.0, "ref_price": 174.89, "return": 0.14523414717822636}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 187.06, "return": 0.07072597027691645}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 149.82, "return": 0.3368709117607796}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2025-03-05", "score": 0.0, "ref_price": 139.01, "return": 0.44083159484929146}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-06-21", "score": 0.0, "ref_price": 66.45, "return": 2.0141459744168544}]}, "price_series": [{"date": "2016-08-08", "close": 33.85, "volume": 1101913.0}, {"date": "2016-08-09", "close": 33.94, "volume": 978763.0}, {"date": "2016-08-10", "close": 34.29, "volume": 649302.0}, {"date": "2016-08-11", "close": 34.86, "volume": 552338.0}, {"date": "2016-08-12", "close": 34.74, "volume": 407352.0}, {"date": "2016-08-15", "close": 35.18, "volume": 506388.0}, {"date": "2016-08-16", "close": 35.25, "volume": 538401.0}, {"date": "2016-08-17", "close": 35.52, "volume": 567550.0}, {"date": "2016-08-18", "close": 35.98, "volume": 464648.0}, {"date": "2016-08-19", "close": 36.21, "volume": 427785.0}, {"date": "2016-08-22", "close": 35.79, "volume": 489164.0}, {"date": "2016-08-23", "close": 36.09, "volume": 378238.0}, {"date": "2016-08-24", "close": 35.67, "volume": 316445.0}, {"date": "2016-08-25", "close": 35.94, "volume": 328555.0}, {"date": "2016-08-26", "close": 36.12, "volume": 322738.0}, {"date": "2016-08-29", "close": 36.28, "volume": 258116.0}, {"date": "2016-08-30", "close": 36.14, "volume": 249152.0}, {"date": "2016-08-31", "close": 36.18, "volume": 482936.0}, {"date": "2016-09-01", "close": 35.93, "volume": 752905.0}, {"date": "2016-09-02", "close": 36.75, "volume": 1450664.0}, {"date": "2016-09-06", "close": 36.28, "volume": 1076686.0}, {"date": "2016-09-07", "close": 35.99, "volume": 534133.0}, {"date": "2016-09-08", "close": 35.82, "volume": 391544.0}, {"date": "2016-09-09", "close": 34.61, "volume": 540897.0}, {"date": "2016-09-12", "close": 35.49, "volume": 645312.0}, {"date": "2016-09-13", "close": 34.59, "volume": 419935.0}, {"date": "2016-09-14", "close": 34.58, "volume": 471987.0}, {"date": "2016-09-15", "close": 35.0, "volume": 304551.0}, {"date": "2016-09-16", "close": 34.72, "volume": 578960.0}, {"date": "2016-09-19", "close": 35.05, "volume": 476309.0}, {"date": "2016-09-20", "close": 34.97, "volume": 419330.0}, {"date": "2016-09-21", "close": 35.51, "volume": 358094.0}, {"date": "2016-09-22", "close": 35.8, "volume": 425849.0}, {"date": "2016-09-23", "close": 34.99, "volume": 444389.0}, {"date": "2016-09-26", "close": 34.57, "volume": 461216.0}, {"date": "2016-09-27", "close": 34.69, "volume": 557053.0}, {"date": "2016-09-28", "close": 35.55, "volume": 658020.0}, {"date": "2016-09-29", "close": 35.56, "volume": 560687.0}, {"date": "2016-09-30", "close": 35.84, "volume": 561292.0}, {"date": "2016-10-03", "close": 35.47, "volume": 485056.0}, {"date": "2016-10-04", "close": 35.32, "volume": 374979.0}, {"date": "2016-10-05", "close": 36.21, "volume": 795205.0}, {"date": "2016-10-06", "close": 36.33, "volume": 569194.0}, {"date": "2016-10-07", "close": 35.69, "volume": 483529.0}, {"date": "2016-10-10", "close": 34.88, "volume": 390136.0}, {"date": "2016-10-11", "close": 34.26, "volume": 388655.0}, {"date": "2016-10-12", "close": 34.3, "volume": 304189.0}, {"date": "2016-10-13", "close": 34.12, "volume": 385335.0}, {"date": "2016-10-14", "close": 34.07, "volume": 491644.0}, {"date": "2016-10-17", "close": 34.13, "volume": 292115.0}, {"date": "2016-10-18", "close": 34.02, "volume": 551362.0}, {"date": "2016-10-19", "close": 34.86, "volume": 1013815.0}, {"date": "2016-10-20", "close": 34.16, "volume": 384067.0}, {"date": "2016-10-21", "close": 33.7, "volume": 596446.0}, {"date": "2016-10-24", "close": 34.41, "volume": 617213.0}, {"date": "2016-10-25", "close": 34.01, "volume": 586746.0}, {"date": "2016-10-26", "close": 34.38, "volume": 423398.0}, {"date": "2016-10-27", "close": 34.45, "volume": 296347.0}, {"date": "2016-10-28", "close": 34.61, "volume": 539825.0}, {"date": "2016-10-31", "close": 35.22, "volume": 789926.0}, {"date": "2016-11-01", "close": 35.04, "volume": 660006.0}, {"date": "2016-11-02", "close": 34.36, "volume": 821076.0}, {"date": "2016-11-03", "close": 34.17, "volume": 1010943.0}, {"date": "2016-11-04", "close": 33.26, "volume": 1259784.0}, {"date": "2016-11-07", "close": 34.0, "volume": 732733.0}, {"date": "2016-11-08", "close": 34.08, "volume": 632187.0}, {"date": "2016-11-09", "close": 35.67, "volume": 869649.0}, {"date": "2016-11-10", "close": 38.29, "volume": 1325437.0}, {"date": "2016-11-11", "close": 38.64, "volume": 1010611.0}, {"date": "2016-11-14", "close": 38.93, "volume": 1163072.0}, {"date": "2016-11-15", "close": 38.53, "volume": 920210.0}, {"date": "2016-11-16", "close": 38.18, "volume": 340711.0}, {"date": "2016-11-17", "close": 38.28, "volume": 230802.0}, {"date": "2016-11-18", "close": 38.75, "volume": 905926.0}, {"date": "2016-11-21", "close": 39.53, "volume": 670231.0}, {"date": "2016-11-22", "close": 39.68, "volume": 302747.0}, {"date": "2016-11-23", "close": 40.73, "volume": 844221.0}, {"date": "2016-11-25", "close": 40.25, "volume": 213334.0}, {"date": "2016-11-28", "close": 39.99, "volume": 773446.0}, {"date": "2016-11-29", "close": 38.77, "volume": 822050.0}, {"date": "2016-11-30", "close": 40.37, "volume": 1138437.0}, {"date": "2016-12-01", "close": 41.96, "volume": 1313885.0}, {"date": "2016-12-02", "close": 41.25, "volume": 816784.0}, {"date": "2016-12-05", "close": 41.0, "volume": 416555.0}, {"date": "2016-12-06", "close": 41.17, "volume": 498195.0}, {"date": "2016-12-07", "close": 41.8, "volume": 950300.0}, {"date": "2016-12-08", "close": 42.14, "volume": 669918.0}, {"date": "2016-12-09", "close": 42.73, "volume": 713263.0}, {"date": "2016-12-12", "close": 42.37, "volume": 491661.0}, {"date": "2016-12-13", "close": 42.12, "volume": 706234.0}, {"date": "2016-12-14", "close": 41.34, "volume": 331017.0}, {"date": "2016-12-15", "close": 41.31, "volume": 808040.0}, {"date": "2016-12-16", "close": 40.97, "volume": 1691473.0}, {"date": "2016-12-19", "close": 40.74, "volume": 892519.0}, {"date": "2016-12-20", "close": 41.0, "volume": 458246.0}, {"date": "2016-12-21", "close": 39.9, "volume": 914548.0}, {"date": "2016-12-22", "close": 39.39, "volume": 644185.0}, {"date": "2016-12-23", "close": 39.34, "volume": 273852.0}, {"date": "2016-12-27", "close": 39.55, "volume": 620781.0}, {"date": "2016-12-28", "close": 38.4, "volume": 643587.0}, {"date": "2016-12-29", "close": 38.42, "volume": 1010569.0}, {"date": "2016-12-30", "close": 38.57, "volume": 495208.0}, {"date": "2017-01-03", "close": 39.16, "volume": 466556.0}, {"date": "2017-01-04", "close": 40.38, "volume": 1163651.0}, {"date": "2017-01-05", "close": 40.02, "volume": 861781.0}, {"date": "2017-01-06", "close": 40.57, "volume": 793711.0}, {"date": "2017-01-09", "close": 40.85, "volume": 1498492.0}, {"date": "2017-01-10", "close": 41.0, "volume": 465717.0}, {"date": "2017-01-11", "close": 42.19, "volume": 765041.0}, {"date": "2017-01-12", "close": 42.05, "volume": 716824.0}, {"date": "2017-01-13", "close": 42.24, "volume": 398133.0}, {"date": "2017-01-17", "close": 41.2, "volume": 627640.0}, {"date": "2017-01-18", "close": 41.54, "volume": 469885.0}, {"date": "2017-01-19", "close": 41.2, "volume": 330806.0}, {"date": "2017-01-20", "close": 41.4, "volume": 222453.0}, {"date": "2017-01-23", "close": 41.14, "volume": 174816.0}, {"date": "2017-01-24", "close": 42.45, "volume": 339354.0}, {"date": "2017-01-25", "close": 42.9, "volume": 625180.0}, {"date": "2017-01-26", "close": 42.42, "volume": 375152.0}, {"date": "2017-01-27", "close": 41.89, "volume": 575949.0}, {"date": "2017-01-30", "close": 41.2, "volume": 636858.0}, {"date": "2017-01-31", "close": 40.87, "volume": 600883.0}, {"date": "2017-02-01", "close": 41.01, "volume": 533963.0}, {"date": "2017-02-02", "close": 40.87, "volume": 656082.0}, {"date": "2017-02-03", "close": 41.0, "volume": 933654.0}, {"date": "2017-02-06", "close": 40.75, "volume": 416386.0}, {"date": "2017-02-07", "close": 40.75, "volume": 396312.0}, {"date": "2017-02-08", "close": 40.65, "volume": 408390.0}, {"date": "2017-02-09", "close": 40.77, "volume": 654790.0}, {"date": "2017-02-10", "close": 41.06, "volume": 846304.0}, {"date": "2017-02-13", "close": 42.27, "volume": 1037043.0}, {"date": "2017-02-14", "close": 41.9, "volume": 842103.0}, {"date": "2017-02-15", "close": 43.36, "volume": 1161093.0}, {"date": "2017-02-16", "close": 43.15, "volume": 800970.0}, {"date": "2017-02-17", "close": 42.01, "volume": 967991.0}, {"date": "2017-02-21", "close": 42.49, "volume": 512258.0}, {"date": "2017-02-22", "close": 42.5, "volume": 420054.0}, {"date": "2017-02-23", "close": 41.68, "volume": 411145.0}, {"date": "2017-02-24", "close": 41.94, "volume": 460154.0}, {"date": "2017-02-27", "close": 42.4, "volume": 432969.0}, {"date": "2017-02-28", "close": 40.97, "volume": 563659.0}, {"date": "2017-03-01", "close": 42.33, "volume": 656698.0}, {"date": "2017-03-02", "close": 41.49, "volume": 482007.0}, {"date": "2017-03-03", "close": 41.46, "volume": 408025.0}, {"date": "2017-03-06", "close": 41.23, "volume": 357169.0}, {"date": "2017-03-07", "close": 40.73, "volume": 712121.0}, {"date": "2017-03-08", "close": 40.63, "volume": 860507.0}, {"date": "2017-03-09", "close": 39.54, "volume": 631144.0}, {"date": "2017-03-10", "close": 40.13, "volume": 593752.0}, {"date": "2017-03-13", "close": 41.04, "volume": 759967.0}, {"date": "2017-03-14", "close": 40.53, "volume": 443044.0}, {"date": "2017-03-15", "close": 41.5, "volume": 493587.0}, {"date": "2017-03-16", "close": 41.3, "volume": 381432.0}, {"date": "2017-03-17", "close": 40.96, "volume": 1105053.0}, {"date": "2017-03-20", "close": 40.59, "volume": 221795.0}, {"date": "2017-03-21", "close": 39.36, "volume": 445969.0}, {"date": "2017-03-22", "close": 39.38, "volume": 445334.0}, {"date": "2017-03-23", "close": 39.51, "volume": 415566.0}, {"date": "2017-03-24", "close": 39.26, "volume": 205870.0}, {"date": "2017-03-27", "close": 39.11, "volume": 385147.0}, {"date": "2017-03-28", "close": 39.46, "volume": 611075.0}, {"date": "2017-03-29", "close": 40.22, "volume": 488693.0}, {"date": "2017-03-30", "close": 40.72, "volume": 399031.0}, {"date": "2017-03-31", "close": 41.02, "volume": 538613.0}, {"date": "2017-04-03", "close": 40.28, "volume": 657665.0}, {"date": "2017-04-04", "close": 40.15, "volume": 435663.0}, {"date": "2017-04-05", "close": 39.12, "volume": 588200.0}, {"date": "2017-04-06", "close": 39.78, "volume": 602996.0}, {"date": "2017-04-07", "close": 39.59, "volume": 355676.0}, {"date": "2017-04-10", "close": 40.0, "volume": 287962.0}, {"date": "2017-04-11", "close": 40.28, "volume": 548450.0}, {"date": "2017-04-12", "close": 39.08, "volume": 369271.0}, {"date": "2017-04-13", "close": 38.29, "volume": 423772.0}, {"date": "2017-04-17", "close": 39.25, "volume": 407093.0}, {"date": "2017-04-18", "close": 39.28, "volume": 584266.0}, {"date": "2017-04-19", "close": 39.0, "volume": 550680.0}, {"date": "2017-04-20", "close": 39.96, "volume": 389536.0}, {"date": "2017-04-21", "close": 39.82, "volume": 283894.0}, {"date": "2017-04-24", "close": 40.7, "volume": 357428.0}, {"date": "2017-04-25", "close": 42.01, "volume": 1012178.0}, {"date": "2017-04-26", "close": 42.16, "volume": 529120.0}, {"date": "2017-04-27", "close": 42.17, "volume": 501696.0}, {"date": "2017-04-28", "close": 42.13, "volume": 624284.0}, {"date": "2017-05-01", "close": 41.93, "volume": 579006.0}, {"date": "2017-05-02", "close": 42.0, "volume": 403752.0}, {"date": "2017-05-03", "close": 41.91, "volume": 447083.0}, {"date": "2017-05-04", "close": 41.67, "volume": 723778.0}, {"date": "2017-05-05", "close": 42.11, "volume": 1055460.0}, {"date": "2017-05-08", "close": 41.94, "volume": 1009851.0}, {"date": "2017-05-09", "close": 41.57, "volume": 668652.0}, {"date": "2017-05-10", "close": 41.7, "volume": 507384.0}, {"date": "2017-05-11", "close": 40.93, "volume": 338987.0}, {"date": "2017-05-12", "close": 40.2, "volume": 357926.0}, {"date": "2017-05-15", "close": 40.95, "volume": 463257.0}, {"date": "2017-05-16", "close": 40.38, "volume": 461784.0}, {"date": "2017-05-17", "close": 39.27, "volume": 858002.0}, {"date": "2017-05-18", "close": 38.65, "volume": 925125.0}, {"date": "2017-05-19", "close": 39.0, "volume": 933132.0}, {"date": "2017-05-22", "close": 38.97, "volume": 617109.0}, {"date": "2017-05-23", "close": 38.97, "volume": 427895.0}, {"date": "2017-05-24", "close": 39.0, "volume": 674289.0}, {"date": "2017-05-25", "close": 38.01, "volume": 742985.0}, {"date": "2017-05-26", "close": 38.33, "volume": 770968.0}, {"date": "2017-05-30", "close": 38.25, "volume": 576031.0}, {"date": "2017-05-31", "close": 38.01, "volume": 1003967.0}, {"date": "2017-06-01", "close": 39.36, "volume": 1503181.0}, {"date": "2017-06-02", "close": 40.09, "volume": 1067289.0}, {"date": "2017-06-05", "close": 39.84, "volume": 592727.0}, {"date": "2017-06-06", "close": 38.48, "volume": 1421688.0}, {"date": "2017-06-07", "close": 38.24, "volume": 1038816.0}, {"date": "2017-06-08", "close": 38.77, "volume": 675061.0}, {"date": "2017-06-09", "close": 39.58, "volume": 620415.0}, {"date": "2017-06-12", "close": 39.99, "volume": 638263.0}, {"date": "2017-06-13", "close": 40.02, "volume": 496574.0}, {"date": "2017-06-14", "close": 38.88, "volume": 700754.0}, {"date": "2017-06-15", "close": 39.66, "volume": 440505.0}, {"date": "2017-06-16", "close": 40.08, "volume": 916899.0}, {"date": "2017-06-19", "close": 40.49, "volume": 620985.0}, {"date": "2017-06-20", "close": 39.78, "volume": 680994.0}, {"date": "2017-06-21", "close": 38.36, "volume": 599084.0}, {"date": "2017-06-22", "close": 38.76, "volume": 746445.0}, {"date": "2017-06-23", "close": 38.9, "volume": 1113150.0}, {"date": "2017-06-26", "close": 38.76, "volume": 766506.0}, {"date": "2017-06-27", "close": 38.74, "volume": 709760.0}, {"date": "2017-06-28", "close": 39.59, "volume": 518425.0}, {"date": "2017-06-29", "close": 39.73, "volume": 793377.0}, {"date": "2017-06-30", "close": 40.18, "volume": 402786.0}, {"date": "2017-07-03", "close": 41.08, "volume": 450832.0}, {"date": "2017-07-05", "close": 40.81, "volume": 464489.0}, {"date": "2017-07-06", "close": 40.31, "volume": 505437.0}, {"date": "2017-07-07", "close": 40.59, "volume": 351624.0}, {"date": "2017-07-10", "close": 41.02, "volume": 505836.0}, {"date": "2017-07-11", "close": 40.8, "volume": 321669.0}, {"date": "2017-07-12", "close": 41.44, "volume": 477995.0}, {"date": "2017-07-13", "close": 41.37, "volume": 452938.0}, {"date": "2017-07-14", "close": 41.33, "volume": 391356.0}, {"date": "2017-07-17", "close": 41.44, "volume": 418329.0}, {"date": "2017-07-18", "close": 41.82, "volume": 871217.0}, {"date": "2017-07-19", "close": 41.7, "volume": 717720.0}, {"date": "2017-07-20", "close": 41.51, "volume": 346342.0}, {"date": "2017-07-21", "close": 41.63, "volume": 278214.0}, {"date": "2017-07-24", "close": 41.7, "volume": 313147.0}, {"date": "2017-07-25", "close": 42.16, "volume": 587336.0}, {"date": "2017-07-26", "close": 41.53, "volume": 506739.0}, {"date": "2017-07-27", "close": 41.48, "volume": 250454.0}, {"date": "2017-07-28", "close": 40.96, "volume": 586874.0}, {"date": "2017-07-31", "close": 41.0, "volume": 416568.0}, {"date": "2017-08-01", "close": 40.52, "volume": 597202.0}, {"date": "2017-08-02", "close": 40.19, "volume": 512129.0}, {"date": "2017-08-03", "close": 40.51, "volume": 794659.0}, {"date": "2017-08-04", "close": 41.98, "volume": 858046.0}, {"date": "2017-08-07", "close": 41.41, "volume": 488654.0}, {"date": "2017-08-08", "close": 41.4, "volume": 457310.0}, {"date": "2017-08-09", "close": 40.96, "volume": 318884.0}, {"date": "2017-08-10", "close": 40.12, "volume": 331200.0}, {"date": "2017-08-11", "close": 40.19, "volume": 466140.0}, {"date": "2017-08-14", "close": 40.57, "volume": 252952.0}, {"date": "2017-08-15", "close": 40.34, "volume": 233611.0}, {"date": "2017-08-16", "close": 40.37, "volume": 287053.0}, {"date": "2017-08-17", "close": 39.4, "volume": 287032.0}, {"date": "2017-08-18", "close": 39.1, "volume": 296125.0}, {"date": "2017-08-21", "close": 39.05, "volume": 955126.0}, {"date": "2017-08-22", "close": 39.71, "volume": 188148.0}, {"date": "2017-08-23", "close": 39.33, "volume": 219675.0}, {"date": "2017-08-24", "close": 39.28, "volume": 251867.0}, {"date": "2017-08-25", "close": 39.45, "volume": 188612.0}, {"date": "2017-08-28", "close": 39.39, "volume": 455776.0}, {"date": "2017-08-29", "close": 39.7, "volume": 181820.0}, {"date": "2017-08-30", "close": 40.11, "volume": 234608.0}, {"date": "2017-08-31", "close": 40.36, "volume": 360554.0}, {"date": "2017-09-01", "close": 40.54, "volume": 259010.0}, {"date": "2017-09-05", "close": 39.77, "volume": 251533.0}, {"date": "2017-09-06", "close": 39.82, "volume": 225563.0}, {"date": "2017-09-07", "close": 39.7, "volume": 273686.0}, {"date": "2017-09-08", "close": 40.08, "volume": 311664.0}, {"date": "2017-09-11", "close": 40.93, "volume": 448712.0}, {"date": "2017-09-12", "close": 41.38, "volume": 321343.0}, {"date": "2017-09-13", "close": 41.4, "volume": 257520.0}, {"date": "2017-09-14", "close": 41.9, "volume": 469466.0}, {"date": "2017-09-15", "close": 42.19, "volume": 643599.0}, {"date": "2017-09-18", "close": 42.64, "volume": 318169.0}, {"date": "2017-09-19", "close": 43.2, "volume": 706758.0}, {"date": "2017-09-20", "close": 43.39, "volume": 533961.0}, {"date": "2017-09-21", "close": 43.29, "volume": 270554.0}, {"date": "2017-09-22", "close": 44.43, "volume": 525519.0}, {"date": "2017-09-25", "close": 44.51, "volume": 627734.0}, {"date": "2017-09-26", "close": 44.39, "volume": 593257.0}, {"date": "2017-09-27", "close": 44.25, "volume": 504298.0}, {"date": "2017-09-28", "close": 44.09, "volume": 262330.0}, {"date": "2017-09-29", "close": 44.27, "volume": 404871.0}, {"date": "2017-10-02", "close": 44.58, "volume": 390205.0}, {"date": "2017-10-03", "close": 44.83, "volume": 680108.0}, {"date": "2017-10-04", "close": 44.73, "volume": 404534.0}, {"date": "2017-10-05", "close": 44.95, "volume": 980325.0}, {"date": "2017-10-06", "close": 45.06, "volume": 458643.0}, {"date": "2017-10-09", "close": 45.75, "volume": 1050331.0}, {"date": "2017-10-10", "close": 45.5, "volume": 543381.0}, {"date": "2017-10-11", "close": 45.69, "volume": 755529.0}, {"date": "2017-10-12", "close": 45.9, "volume": 527484.0}, {"date": "2017-10-13", "close": 46.25, "volume": 395119.0}, {"date": "2017-10-16", "close": 46.77, "volume": 993991.0}, {"date": "2017-10-17", "close": 46.48, "volume": 501222.0}, {"date": "2017-10-18", "close": 46.82, "volume": 619914.0}, {"date": "2017-10-19", "close": 46.6, "volume": 437245.0}, {"date": "2017-10-20", "close": 46.92, "volume": 598357.0}, {"date": "2017-10-23", "close": 46.89, "volume": 881198.0}, {"date": "2017-10-24", "close": 47.5, "volume": 1066209.0}, {"date": "2017-10-25", "close": 46.88, "volume": 751497.0}, {"date": "2017-10-26", "close": 47.33, "volume": 538819.0}, {"date": "2017-10-27", "close": 47.0, "volume": 391519.0}, {"date": "2017-10-30", "close": 46.08, "volume": 501899.0}, {"date": "2017-10-31", "close": 46.64, "volume": 586664.0}, {"date": "2017-11-01", "close": 46.8, "volume": 1085512.0}, {"date": "2017-11-02", "close": 51.5, "volume": 2997708.0}, {"date": "2017-11-03", "close": 51.32, "volume": 1219578.0}, {"date": "2017-11-06", "close": 51.89, "volume": 589679.0}, {"date": "2017-11-07", "close": 51.58, "volume": 428680.0}, {"date": "2017-11-08", "close": 50.94, "volume": 921104.0}, {"date": "2017-11-09", "close": 50.92, "volume": 569888.0}, {"date": "2017-11-10", "close": 51.02, "volume": 447305.0}, {"date": "2017-11-13", "close": 51.06, "volume": 647181.0}, {"date": "2017-11-14", "close": 50.42, "volume": 967045.0}, {"date": "2017-11-15", "close": 49.74, "volume": 725177.0}, {"date": "2017-11-16", "close": 51.12, "volume": 680154.0}, {"date": "2017-11-17", "close": 51.36, "volume": 458016.0}, {"date": "2017-11-20", "close": 51.55, "volume": 339441.0}, {"date": "2017-11-21", "close": 52.04, "volume": 377431.0}, {"date": "2017-11-22", "close": 52.09, "volume": 370562.0}, {"date": "2017-11-24", "close": 51.94, "volume": 122576.0}, {"date": "2017-11-27", "close": 52.39, "volume": 339790.0}, {"date": "2017-11-28", "close": 53.52, "volume": 486212.0}, {"date": "2017-11-29", "close": 53.89, "volume": 1573576.0}, {"date": "2017-11-30", "close": 54.2, "volume": 458713.0}, {"date": "2017-12-01", "close": 53.55, "volume": 495966.0}, {"date": "2017-12-04", "close": 53.81, "volume": 558190.0}, {"date": "2017-12-05", "close": 53.11, "volume": 532105.0}, {"date": "2017-12-06", "close": 53.06, "volume": 469986.0}, {"date": "2017-12-07", "close": 53.26, "volume": 685567.0}, {"date": "2017-12-08", "close": 53.09, "volume": 639854.0}, {"date": "2017-12-11", "close": 52.5, "volume": 522058.0}, {"date": "2017-12-12", "close": 52.55, "volume": 378878.0}, {"date": "2017-12-13", "close": 52.86, "volume": 520373.0}, {"date": "2017-12-14", "close": 51.93, "volume": 320347.0}, {"date": "2017-12-15", "close": 52.54, "volume": 1206940.0}, {"date": "2017-12-18", "close": 53.35, "volume": 752843.0}, {"date": "2017-12-19", "close": 53.57, "volume": 304754.0}, {"date": "2017-12-20", "close": 53.8, "volume": 1108681.0}, {"date": "2017-12-21", "close": 54.31, "volume": 257724.0}, {"date": "2017-12-22", "close": 53.9, "volume": 220189.0}, {"date": "2017-12-26", "close": 53.76, "volume": 196787.0}, {"date": "2017-12-27", "close": 53.88, "volume": 236164.0}, {"date": "2017-12-28", "close": 53.64, "volume": 312460.0}, {"date": "2017-12-29", "close": 53.37, "volume": 322375.0}, {"date": "2018-01-02", "close": 53.08, "volume": 576562.0}, {"date": "2018-01-03", "close": 53.14, "volume": 839268.0}, {"date": "2018-01-04", "close": 53.29, "volume": 921503.0}, {"date": "2018-01-05", "close": 54.09, "volume": 376628.0}, {"date": "2018-01-08", "close": 54.78, "volume": 622999.0}, {"date": "2018-01-09", "close": 54.73, "volume": 838580.0}, {"date": "2018-01-10", "close": 54.17, "volume": 486603.0}, {"date": "2018-01-11", "close": 54.9, "volume": 266349.0}, {"date": "2018-01-12", "close": 54.91, "volume": 269101.0}, {"date": "2018-01-16", "close": 54.36, "volume": 324901.0}, {"date": "2018-01-17", "close": 55.08, "volume": 443806.0}, {"date": "2018-01-18", "close": 55.31, "volume": 565516.0}, {"date": "2018-01-19", "close": 56.28, "volume": 1102362.0}, {"date": "2018-01-22", "close": 56.42, "volume": 635328.0}, {"date": "2018-01-23", "close": 56.41, "volume": 655332.0}, {"date": "2018-01-24", "close": 56.7, "volume": 807618.0}, {"date": "2018-01-25", "close": 56.86, "volume": 525279.0}, {"date": "2018-01-26", "close": 57.43, "volume": 764806.0}, {"date": "2018-01-29", "close": 56.94, "volume": 621538.0}, {"date": "2018-01-30", "close": 56.46, "volume": 482179.0}, {"date": "2018-01-31", "close": 56.0, "volume": 573253.0}, {"date": "2018-02-01", "close": 56.13, "volume": 630000.0}, {"date": "2018-02-02", "close": 55.18, "volume": 676649.0}, {"date": "2018-02-05", "close": 52.49, "volume": 551689.0}, {"date": "2018-02-06", "close": 52.53, "volume": 625470.0}, {"date": "2018-02-07", "close": 52.12, "volume": 597275.0}, {"date": "2018-02-08", "close": 50.38, "volume": 582001.0}, {"date": "2018-02-09", "close": 50.49, "volume": 565642.0}, {"date": "2018-02-12", "close": 51.17, "volume": 708500.0}, {"date": "2018-02-13", "close": 50.88, "volume": 553843.0}, {"date": "2018-02-14", "close": 51.71, "volume": 782750.0}, {"date": "2018-02-15", "close": 52.07, "volume": 1531580.0}, {"date": "2018-02-16", "close": 53.52, "volume": 1037163.0}, {"date": "2018-02-20", "close": 51.92, "volume": 1009086.0}, {"date": "2018-02-21", "close": 52.53, "volume": 504826.0}, {"date": "2018-02-22", "close": 52.5, "volume": 460592.0}, {"date": "2018-02-23", "close": 52.67, "volume": 332863.0}, {"date": "2018-02-26", "close": 53.27, "volume": 425808.0}, {"date": "2018-02-27", "close": 52.22, "volume": 342393.0}, {"date": "2018-02-28", "close": 50.18, "volume": 1181339.0}, {"date": "2018-03-01", "close": 49.35, "volume": 556996.0}, {"date": "2018-03-02", "close": 49.45, "volume": 590235.0}, {"date": "2018-03-05", "close": 50.55, "volume": 460820.0}, {"date": "2018-03-06", "close": 51.77, "volume": 554446.0}, {"date": "2018-03-07", "close": 51.9, "volume": 484070.0}, {"date": "2018-03-08", "close": 51.99, "volume": 315023.0}, {"date": "2018-03-09", "close": 53.27, "volume": 476647.0}, {"date": "2018-03-12", "close": 52.47, "volume": 441973.0}, {"date": "2018-03-13", "close": 51.5, "volume": 1526282.0}, {"date": "2018-03-14", "close": 51.02, "volume": 1302784.0}, {"date": "2018-03-15", "close": 51.11, "volume": 385741.0}, {"date": "2018-03-16", "close": 51.63, "volume": 869429.0}, {"date": "2018-03-19", "close": 51.37, "volume": 442270.0}, {"date": "2018-03-20", "close": 51.78, "volume": 311400.0}, {"date": "2018-03-21", "close": 52.43, "volume": 330792.0}, {"date": "2018-03-22", "close": 50.19, "volume": 452039.0}, {"date": "2018-03-23", "close": 48.88, "volume": 385388.0}, {"date": "2018-03-26", "close": 49.66, "volume": 708205.0}, {"date": "2018-03-27", "close": 48.24, "volume": 439858.0}, {"date": "2018-03-28", "close": 47.96, "volume": 471705.0}, {"date": "2018-03-29", "close": 48.98, "volume": 615693.0}, {"date": "2018-04-02", "close": 47.46, "volume": 389585.0}, {"date": "2018-04-03", "close": 48.76, "volume": 640357.0}, {"date": "2018-04-04", "close": 49.32, "volume": 774839.0}, {"date": "2018-04-05", "close": 50.58, "volume": 577326.0}, {"date": "2018-04-06", "close": 49.04, "volume": 775416.0}, {"date": "2018-04-09", "close": 48.92, "volume": 335603.0}, {"date": "2018-04-10", "close": 50.79, "volume": 648538.0}, {"date": "2018-04-11", "close": 50.58, "volume": 387596.0}, {"date": "2018-04-12", "close": 51.49, "volume": 399685.0}, {"date": "2018-04-13", "close": 51.26, "volume": 803948.0}, {"date": "2018-04-16", "close": 51.31, "volume": 303149.0}, {"date": "2018-04-17", "close": 51.65, "volume": 441070.0}, {"date": "2018-04-18", "close": 52.1, "volume": 278232.0}, {"date": "2018-04-19", "close": 51.61, "volume": 421890.0}, {"date": "2018-04-20", "close": 51.07, "volume": 346181.0}, {"date": "2018-04-23", "close": 51.02, "volume": 413865.0}, {"date": "2018-04-24", "close": 49.88, "volume": 487914.0}, {"date": "2018-04-25", "close": 49.74, "volume": 438138.0}, {"date": "2018-04-26", "close": 49.82, "volume": 308467.0}, {"date": "2018-04-27", "close": 49.94, "volume": 295275.0}, {"date": "2018-04-30", "close": 48.89, "volume": 441220.0}, {"date": "2018-05-01", "close": 48.99, "volume": 383435.0}, {"date": "2018-05-02", "close": 49.06, "volume": 849424.0}, {"date": "2018-05-03", "close": 49.34, "volume": 724055.0}, {"date": "2018-05-04", "close": 51.88, "volume": 1031793.0}, {"date": "2018-05-07", "close": 52.27, "volume": 510212.0}, {"date": "2018-05-08", "close": 51.6, "volume": 682927.0}, {"date": "2018-05-09", "close": 52.67, "volume": 644714.0}, {"date": "2018-05-10", "close": 52.38, "volume": 312705.0}, {"date": "2018-05-11", "close": 53.3, "volume": 595328.0}, {"date": "2018-05-14", "close": 53.0, "volume": 289620.0}, {"date": "2018-05-15", "close": 52.92, "volume": 363238.0}, {"date": "2018-05-16", "close": 53.28, "volume": 408379.0}, {"date": "2018-05-17", "close": 54.06, "volume": 344168.0}, {"date": "2018-05-18", "close": 54.25, "volume": 400924.0}, {"date": "2018-05-21", "close": 55.2, "volume": 296340.0}, {"date": "2018-05-22", "close": 54.23, "volume": 369211.0}, {"date": "2018-05-23", "close": 53.78, "volume": 417465.0}, {"date": "2018-05-24", "close": 53.75, "volume": 269964.0}, {"date": "2018-05-25", "close": 52.8, "volume": 747121.0}, {"date": "2018-05-29", "close": 51.6, "volume": 424458.0}, {"date": "2018-05-30", "close": 52.5, "volume": 617535.0}, {"date": "2018-05-31", "close": 51.62, "volume": 539278.0}, {"date": "2018-06-01", "close": 53.07, "volume": 763713.0}, {"date": "2018-06-04", "close": 53.36, "volume": 1025685.0}, {"date": "2018-06-05", "close": 54.11, "volume": 400410.0}, {"date": "2018-06-06", "close": 54.33, "volume": 374920.0}, {"date": "2018-06-07", "close": 54.62, "volume": 176733.0}, {"date": "2018-06-08", "close": 54.54, "volume": 345436.0}, {"date": "2018-06-11", "close": 54.52, "volume": 259202.0}, {"date": "2018-06-12", "close": 54.1, "volume": 484743.0}, {"date": "2018-06-13", "close": 55.15, "volume": 979163.0}, {"date": "2018-06-14", "close": 54.91, "volume": 346683.0}, {"date": "2018-06-15", "close": 54.42, "volume": 577020.0}, {"date": "2018-06-18", "close": 54.84, "volume": 275761.0}, {"date": "2018-06-19", "close": 53.7, "volume": 364136.0}, {"date": "2018-06-20", "close": 54.0, "volume": 308887.0}, {"date": "2018-06-21", "close": 52.9, "volume": 290100.0}, {"date": "2018-06-22", "close": 53.26, "volume": 551332.0}, {"date": "2018-06-25", "close": 52.62, "volume": 429538.0}, {"date": "2018-06-26", "close": 53.38, "volume": 413075.0}, {"date": "2018-06-27", "close": 53.36, "volume": 518128.0}, {"date": "2018-06-28", "close": 51.73, "volume": 1225834.0}, {"date": "2018-06-29", "close": 52.27, "volume": 1107781.0}, {"date": "2018-07-02", "close": 51.7, "volume": 473190.0}, {"date": "2018-07-03", "close": 51.9, "volume": 498139.0}, {"date": "2018-07-05", "close": 52.13, "volume": 780503.0}, {"date": "2018-07-06", "close": 51.86, "volume": 408688.0}, {"date": "2018-07-09", "close": 53.11, "volume": 1089905.0}, {"date": "2018-07-10", "close": 53.22, "volume": 671268.0}, {"date": "2018-07-11", "close": 52.31, "volume": 795902.0}, {"date": "2018-07-12", "close": 52.32, "volume": 753050.0}, {"date": "2018-07-13", "close": 52.89, "volume": 272826.0}, {"date": "2018-07-16", "close": 52.09, "volume": 624890.0}, {"date": "2018-07-17", "close": 52.66, "volume": 435106.0}, {"date": "2018-07-18", "close": 53.55, "volume": 441381.0}, {"date": "2018-07-19", "close": 53.95, "volume": 492002.0}, {"date": "2018-07-20", "close": 53.94, "volume": 554245.0}, {"date": "2018-07-23", "close": 52.89, "volume": 660921.0}, {"date": "2018-07-24", "close": 54.01, "volume": 595303.0}, {"date": "2018-07-25", "close": 54.13, "volume": 359193.0}, {"date": "2018-07-26", "close": 56.02, "volume": 881486.0}, {"date": "2018-07-27", "close": 55.62, "volume": 645779.0}, {"date": "2018-07-30", "close": 55.02, "volume": 392320.0}, {"date": "2018-07-31", "close": 56.67, "volume": 442525.0}, {"date": "2018-08-01", "close": 55.82, "volume": 1354912.0}, {"date": "2018-08-02", "close": 56.39, "volume": 689643.0}, {"date": "2018-08-03", "close": 61.54, "volume": 1815987.0}, {"date": "2018-08-06", "close": 62.11, "volume": 997899.0}, {"date": "2018-08-07", "close": 62.14, "volume": 786107.0}, {"date": "2018-08-08", "close": 61.38, "volume": 667258.0}, {"date": "2018-08-09", "close": 60.59, "volume": 509192.0}, {"date": "2018-08-10", "close": 60.31, "volume": 527706.0}, {"date": "2018-08-13", "close": 59.79, "volume": 387149.0}, {"date": "2018-08-14", "close": 59.95, "volume": 427430.0}, {"date": "2018-08-15", "close": 59.24, "volume": 702409.0}, {"date": "2018-08-16", "close": 59.88, "volume": 371641.0}, {"date": "2018-08-17", "close": 61.12, "volume": 372315.0}, {"date": "2018-08-20", "close": 61.56, "volume": 771194.0}, {"date": "2018-08-21", "close": 62.13, "volume": 417155.0}, {"date": "2018-08-22", "close": 61.05, "volume": 560041.0}, {"date": "2018-08-23", "close": 60.36, "volume": 400758.0}, {"date": "2018-08-24", "close": 60.2, "volume": 356406.0}, {"date": "2018-08-27", "close": 60.83, "volume": 682361.0}, {"date": "2018-08-28", "close": 60.08, "volume": 504851.0}, {"date": "2018-08-29", "close": 59.95, "volume": 863479.0}, {"date": "2018-08-30", "close": 59.18, "volume": 429540.0}, {"date": "2018-08-31", "close": 59.11, "volume": 509311.0}, {"date": "2018-09-04", "close": 58.74, "volume": 515126.0}, {"date": "2018-09-05", "close": 59.03, "volume": 595458.0}, {"date": "2018-09-06", "close": 58.3, "volume": 469615.0}, {"date": "2018-09-07", "close": 58.1, "volume": 787714.0}, {"date": "2018-09-10", "close": 58.18, "volume": 383080.0}, {"date": "2018-09-11", "close": 58.06, "volume": 483358.0}, {"date": "2018-09-12", "close": 57.95, "volume": 495994.0}, {"date": "2018-09-13", "close": 58.46, "volume": 752404.0}, {"date": "2018-09-14", "close": 58.93, "volume": 695285.0}, {"date": "2018-09-17", "close": 58.24, "volume": 454515.0}, {"date": "2018-09-18", "close": 59.05, "volume": 494600.0}, {"date": "2018-09-19", "close": 59.5, "volume": 490102.0}, {"date": "2018-09-20", "close": 60.89, "volume": 842877.0}, {"date": "2018-09-21", "close": 61.18, "volume": 1017164.0}, {"date": "2018-09-24", "close": 61.16, "volume": 790651.0}, {"date": "2018-09-25", "close": 61.0, "volume": 749679.0}, {"date": "2018-09-26", "close": 61.0, "volume": 612052.0}, {"date": "2018-09-27", "close": 61.03, "volume": 392343.0}, {"date": "2018-09-28", "close": 61.26, "volume": 515648.0}, {"date": "2018-10-01", "close": 60.3, "volume": 385300.0}, {"date": "2018-10-02", "close": 60.67, "volume": 373163.0}, {"date": "2018-10-03", "close": 61.1, "volume": 483386.0}, {"date": "2018-10-04", "close": 60.72, "volume": 542250.0}, {"date": "2018-10-05", "close": 59.63, "volume": 510231.0}, {"date": "2018-10-08", "close": 58.9, "volume": 902809.0}, {"date": "2018-10-09", "close": 56.43, "volume": 733368.0}, {"date": "2018-10-10", "close": 53.28, "volume": 803129.0}, {"date": "2018-10-11", "close": 52.72, "volume": 1150030.0}, {"date": "2018-10-12", "close": 52.84, "volume": 751155.0}, {"date": "2018-10-15", "close": 52.44, "volume": 730345.0}, {"date": "2018-10-16", "close": 53.42, "volume": 446372.0}, {"date": "2018-10-17", "close": 52.75, "volume": 701850.0}, {"date": "2018-10-18", "close": 51.43, "volume": 672725.0}, {"date": "2018-10-19", "close": 50.59, "volume": 369664.0}, {"date": "2018-10-22", "close": 50.19, "volume": 928993.0}, {"date": "2018-10-23", "close": 49.12, "volume": 1417622.0}, {"date": "2018-10-24", "close": 46.22, "volume": 1082922.0}, {"date": "2018-10-25", "close": 47.96, "volume": 940188.0}, {"date": "2018-10-26", "close": 48.79, "volume": 825932.0}, {"date": "2018-10-29", "close": 49.47, "volume": 1725071.0}, {"date": "2018-10-30", "close": 49.84, "volume": 857825.0}, {"date": "2018-10-31", "close": 50.5, "volume": 995000.0}, {"date": "2018-11-01", "close": 52.76, "volume": 935239.0}, {"date": "2018-11-02", "close": 56.97, "volume": 1815986.0}, {"date": "2018-11-05", "close": 55.66, "volume": 1133850.0}, {"date": "2018-11-06", "close": 56.19, "volume": 992873.0}, {"date": "2018-11-07", "close": 56.67, "volume": 478362.0}, {"date": "2018-11-08", "close": 56.81, "volume": 434319.0}, {"date": "2018-11-09", "close": 56.56, "volume": 733908.0}, {"date": "2018-11-12", "close": 55.02, "volume": 756229.0}, {"date": "2018-11-13", "close": 55.43, "volume": 1108522.0}, {"date": "2018-11-14", "close": 55.16, "volume": 721913.0}, {"date": "2018-11-15", "close": 55.94, "volume": 514846.0}, {"date": "2018-11-16", "close": 56.18, "volume": 593022.0}, {"date": "2018-11-19", "close": 55.2, "volume": 634468.0}, {"date": "2018-11-20", "close": 53.78, "volume": 617082.0}, {"date": "2018-11-21", "close": 54.55, "volume": 354159.0}, {"date": "2018-11-23", "close": 54.09, "volume": 232534.0}, {"date": "2018-11-26", "close": 54.6, "volume": 722290.0}, {"date": "2018-11-27", "close": 54.2, "volume": 669207.0}, {"date": "2018-11-28", "close": 55.26, "volume": 580722.0}, {"date": "2018-11-29", "close": 54.5, "volume": 453788.0}, {"date": "2018-11-30", "close": 55.45, "volume": 580827.0}, {"date": "2018-12-03", "close": 56.22, "volume": 624836.0}, {"date": "2018-12-04", "close": 52.67, "volume": 685394.0}, {"date": "2018-12-06", "close": 52.05, "volume": 938582.0}, {"date": "2018-12-07", "close": 50.59, "volume": 927353.0}, {"date": "2018-12-10", "close": 50.07, "volume": 1243998.0}, {"date": "2018-12-11", "close": 49.87, "volume": 569076.0}, {"date": "2018-12-12", "close": 50.43, "volume": 661925.0}, {"date": "2018-12-13", "close": 50.0, "volume": 428353.0}, {"date": "2018-12-14", "close": 49.48, "volume": 602410.0}, {"date": "2018-12-17", "close": 48.94, "volume": 511912.0}, {"date": "2018-12-18", "close": 49.34, "volume": 675446.0}, {"date": "2018-12-19", "close": 47.81, "volume": 601296.0}, {"date": "2018-12-20", "close": 47.79, "volume": 467658.0}, {"date": "2018-12-21", "close": 46.95, "volume": 1644300.0}, {"date": "2018-12-24", "close": 45.29, "volume": 357714.0}, {"date": "2018-12-26", "close": 47.6, "volume": 390483.0}, {"date": "2018-12-27", "close": 47.6, "volume": 652453.0}, {"date": "2018-12-28", "close": 47.11, "volume": 567727.0}, {"date": "2018-12-31", "close": 48.27, "volume": 483996.0}, {"date": "2019-01-02", "close": 48.77, "volume": 844483.0}, {"date": "2019-01-03", "close": 47.07, "volume": 591884.0}, {"date": "2019-01-04", "close": 48.85, "volume": 737968.0}, {"date": "2019-01-07", "close": 49.01, "volume": 795980.0}, {"date": "2019-01-08", "close": 50.0, "volume": 419693.0}, {"date": "2019-01-09", "close": 50.49, "volume": 387236.0}, {"date": "2019-01-10", "close": 50.9, "volume": 380919.0}, {"date": "2019-01-11", "close": 50.74, "volume": 341009.0}, {"date": "2019-01-14", "close": 50.52, "volume": 372076.0}, {"date": "2019-01-15", "close": 50.7, "volume": 343959.0}, {"date": "2019-01-16", "close": 51.17, "volume": 461829.0}, {"date": "2019-01-17", "close": 52.28, "volume": 595754.0}, {"date": "2019-01-18", "close": 53.21, "volume": 366506.0}, {"date": "2019-01-22", "close": 51.63, "volume": 441072.0}, {"date": "2019-01-23", "close": 50.72, "volume": 458319.0}, {"date": "2019-01-24", "close": 50.86, "volume": 652964.0}, {"date": "2019-01-25", "close": 51.78, "volume": 214658.0}, {"date": "2019-01-28", "close": 51.19, "volume": 336431.0}, {"date": "2019-01-29", "close": 51.49, "volume": 486761.0}, {"date": "2019-01-30", "close": 52.17, "volume": 325217.0}, {"date": "2019-01-31", "close": 52.56, "volume": 415141.0}, {"date": "2019-02-01", "close": 52.83, "volume": 349813.0}, {"date": "2019-02-04", "close": 53.08, "volume": 271383.0}, {"date": "2019-02-05", "close": 53.3, "volume": 364185.0}, {"date": "2019-02-06", "close": 54.01, "volume": 381827.0}, {"date": "2019-02-07", "close": 52.8, "volume": 446365.0}, {"date": "2019-02-08", "close": 53.16, "volume": 362255.0}, {"date": "2019-02-11", "close": 53.35, "volume": 360437.0}, {"date": "2019-02-12", "close": 54.31, "volume": 461783.0}, {"date": "2019-02-13", "close": 54.89, "volume": 274362.0}, {"date": "2019-02-14", "close": 54.81, "volume": 523239.0}, {"date": "2019-02-15", "close": 55.88, "volume": 550847.0}, {"date": "2019-02-19", "close": 56.01, "volume": 464677.0}, {"date": "2019-02-20", "close": 56.64, "volume": 529328.0}, {"date": "2019-02-21", "close": 56.36, "volume": 935210.0}, {"date": "2019-02-22", "close": 58.64, "volume": 1233866.0}, {"date": "2019-02-25", "close": 58.59, "volume": 868387.0}, {"date": "2019-02-26", "close": 58.59, "volume": 852467.0}, {"date": "2019-02-27", "close": 58.28, "volume": 442637.0}, {"date": "2019-02-28", "close": 57.76, "volume": 536818.0}, {"date": "2019-03-01", "close": 58.59, "volume": 803409.0}, {"date": "2019-03-04", "close": 58.36, "volume": 719882.0}, {"date": "2019-03-05", "close": 58.08, "volume": 322557.0}, {"date": "2019-03-06", "close": 57.31, "volume": 346416.0}, {"date": "2019-03-07", "close": 56.86, "volume": 703671.0}, {"date": "2019-03-08", "close": 56.82, "volume": 493627.0}, {"date": "2019-03-11", "close": 57.82, "volume": 395978.0}, {"date": "2019-03-12", "close": 57.63, "volume": 296389.0}, {"date": "2019-03-13", "close": 57.78, "volume": 908926.0}, {"date": "2019-03-14", "close": 57.07, "volume": 839592.0}, {"date": "2019-03-15", "close": 57.6, "volume": 597470.0}, {"date": "2019-03-18", "close": 58.8, "volume": 684966.0}, {"date": "2019-03-19", "close": 59.0, "volume": 441195.0}, {"date": "2019-03-20", "close": 57.96, "volume": 664732.0}, {"date": "2019-03-21", "close": 58.67, "volume": 648904.0}, {"date": "2019-03-22", "close": 56.09, "volume": 285717.0}, {"date": "2019-03-25", "close": 56.06, "volume": 442210.0}, {"date": "2019-03-26", "close": 56.86, "volume": 368432.0}, {"date": "2019-03-27", "close": 56.96, "volume": 513854.0}, {"date": "2019-03-28", "close": 57.79, "volume": 633267.0}, {"date": "2019-03-29", "close": 58.0, "volume": 387530.0}, {"date": "2019-04-01", "close": 59.59, "volume": 910514.0}, {"date": "2019-04-02", "close": 59.33, "volume": 324723.0}, {"date": "2019-04-03", "close": 60.08, "volume": 520509.0}, {"date": "2019-04-04", "close": 60.25, "volume": 644817.0}, {"date": "2019-04-05", "close": 60.6, "volume": 374868.0}, {"date": "2019-04-08", "close": 61.28, "volume": 861741.0}, {"date": "2019-04-09", "close": 60.21, "volume": 367670.0}, {"date": "2019-04-10", "close": 60.15, "volume": 478493.0}, {"date": "2019-04-11", "close": 61.22, "volume": 489702.0}, {"date": "2019-04-12", "close": 62.53, "volume": 663272.0}, {"date": "2019-04-15", "close": 61.87, "volume": 468685.0}, {"date": "2019-04-16", "close": 62.28, "volume": 421924.0}, {"date": "2019-04-17", "close": 62.54, "volume": 486174.0}, {"date": "2019-04-18", "close": 62.6, "volume": 287231.0}, {"date": "2019-04-22", "close": 62.41, "volume": 296064.0}, {"date": "2019-04-23", "close": 62.36, "volume": 371086.0}, {"date": "2019-04-24", "close": 62.1, "volume": 316209.0}, {"date": "2019-04-25", "close": 60.64, "volume": 423013.0}, {"date": "2019-04-26", "close": 61.03, "volume": 348302.0}, {"date": "2019-04-29", "close": 61.12, "volume": 522266.0}, {"date": "2019-04-30", "close": 60.55, "volume": 1018986.0}, {"date": "2019-05-01", "close": 60.13, "volume": 622864.0}, {"date": "2019-05-02", "close": 59.55, "volume": 1004264.0}, {"date": "2019-05-03", "close": 63.2, "volume": 1555814.0}, {"date": "2019-05-06", "close": 61.81, "volume": 859671.0}, {"date": "2019-05-07", "close": 61.68, "volume": 865653.0}, {"date": "2019-05-08", "close": 61.32, "volume": 575923.0}, {"date": "2019-05-09", "close": 60.76, "volume": 593288.0}, {"date": "2019-05-10", "close": 61.1, "volume": 566173.0}, {"date": "2019-05-13", "close": 59.25, "volume": 648952.0}, {"date": "2019-05-14", "close": 59.92, "volume": 900933.0}, {"date": "2019-05-15", "close": 60.33, "volume": 574484.0}, {"date": "2019-05-16", "close": 61.12, "volume": 505169.0}, {"date": "2019-05-17", "close": 59.89, "volume": 387720.0}, {"date": "2019-05-20", "close": 59.11, "volume": 549380.0}, {"date": "2019-05-21", "close": 60.12, "volume": 374563.0}, {"date": "2019-05-22", "close": 59.36, "volume": 334326.0}, {"date": "2019-05-23", "close": 57.96, "volume": 349191.0}, {"date": "2019-05-24", "close": 58.19, "volume": 419525.0}, {"date": "2019-05-28", "close": 57.76, "volume": 450939.0}, {"date": "2019-05-29", "close": 58.39, "volume": 837159.0}, {"date": "2019-05-30", "close": 58.62, "volume": 355891.0}, {"date": "2019-05-31", "close": 57.62, "volume": 636870.0}, {"date": "2019-06-03", "close": 58.09, "volume": 813284.0}, {"date": "2019-06-04", "close": 60.6, "volume": 871293.0}, {"date": "2019-06-05", "close": 60.24, "volume": 511953.0}, {"date": "2019-06-06", "close": 60.34, "volume": 346440.0}, {"date": "2019-06-07", "close": 60.62, "volume": 362841.0}, {"date": "2019-06-10", "close": 61.13, "volume": 552435.0}, {"date": "2019-06-11", "close": 61.77, "volume": 374200.0}, {"date": "2019-06-12", "close": 61.87, "volume": 252778.0}, {"date": "2019-06-13", "close": 62.81, "volume": 703910.0}, {"date": "2019-06-14", "close": 62.33, "volume": 500904.0}, {"date": "2019-06-17", "close": 61.39, "volume": 247941.0}, {"date": "2019-06-18", "close": 62.48, "volume": 405227.0}, {"date": "2019-06-19", "close": 63.44, "volume": 357800.0}, {"date": "2019-06-20", "close": 64.66, "volume": 543524.0}, {"date": "2019-06-21", "close": 64.56, "volume": 507023.0}, {"date": "2019-06-24", "close": 63.57, "volume": 476642.0}, {"date": "2019-06-25", "close": 63.25, "volume": 711936.0}, {"date": "2019-06-26", "close": 63.21, "volume": 902185.0}, {"date": "2019-06-27", "close": 64.04, "volume": 587664.0}, {"date": "2019-06-28", "close": 65.48, "volume": 817450.0}, {"date": "2019-07-01", "close": 65.53, "volume": 439176.0}, {"date": "2019-07-02", "close": 65.31, "volume": 846827.0}, {"date": "2019-07-03", "close": 65.86, "volume": 181362.0}, {"date": "2019-07-05", "close": 65.36, "volume": 318766.0}, {"date": "2019-07-08", "close": 64.9, "volume": 325508.0}, {"date": "2019-07-09", "close": 64.44, "volume": 489560.0}, {"date": "2019-07-10", "close": 63.67, "volume": 346745.0}, {"date": "2019-07-11", "close": 63.42, "volume": 467205.0}, {"date": "2019-07-12", "close": 65.01, "volume": 315864.0}, {"date": "2019-07-15", "close": 64.31, "volume": 301313.0}, {"date": "2019-07-16", "close": 64.94, "volume": 328339.0}, {"date": "2019-07-17", "close": 62.96, "volume": 636476.0}, {"date": "2019-07-18", "close": 62.63, "volume": 415098.0}, {"date": "2019-07-19", "close": 63.65, "volume": 389105.0}, {"date": "2019-07-22", "close": 63.69, "volume": 231830.0}, {"date": "2019-07-23", "close": 65.03, "volume": 654797.0}, {"date": "2019-07-24", "close": 64.98, "volume": 566008.0}, {"date": "2019-07-25", "close": 63.79, "volume": 443898.0}, {"date": "2019-07-26", "close": 64.2, "volume": 462515.0}, {"date": "2019-07-29", "close": 62.65, "volume": 696118.0}, {"date": "2019-07-30", "close": 63.25, "volume": 482923.0}, {"date": "2019-07-31", "close": 62.42, "volume": 675978.0}, {"date": "2019-08-01", "close": 60.69, "volume": 871786.0}, {"date": "2019-08-02", "close": 59.27, "volume": 863427.0}, {"date": "2019-08-05", "close": 56.9, "volume": 757166.0}, {"date": "2019-08-06", "close": 57.83, "volume": 786309.0}, {"date": "2019-08-07", "close": 57.1, "volume": 511815.0}, {"date": "2019-08-08", "close": 58.9, "volume": 821599.0}, {"date": "2019-08-09", "close": 56.81, "volume": 273387.0}, {"date": "2019-08-12", "close": 54.97, "volume": 240292.0}, {"date": "2019-08-13", "close": 55.93, "volume": 548217.0}, {"date": "2019-08-14", "close": 54.68, "volume": 770997.0}, {"date": "2019-08-15", "close": 54.46, "volume": 598401.0}, {"date": "2019-08-16", "close": 56.05, "volume": 367680.0}, {"date": "2019-08-19", "close": 57.25, "volume": 596251.0}, {"date": "2019-08-20", "close": 56.9, "volume": 451810.0}, {"date": "2019-08-21", "close": 56.99, "volume": 388537.0}, {"date": "2019-08-22", "close": 56.99, "volume": 334602.0}, {"date": "2019-08-23", "close": 54.65, "volume": 668531.0}, {"date": "2019-08-26", "close": 54.82, "volume": 337685.0}, {"date": "2019-08-27", "close": 54.22, "volume": 657087.0}, {"date": "2019-08-28", "close": 54.7, "volume": 249786.0}, {"date": "2019-08-29", "close": 56.56, "volume": 725358.0}, {"date": "2019-08-30", "close": 56.92, "volume": 245515.0}, {"date": "2019-09-03", "close": 55.19, "volume": 425179.0}, {"date": "2019-09-04", "close": 56.04, "volume": 272589.0}, {"date": "2019-09-05", "close": 58.39, "volume": 435598.0}, {"date": "2019-09-06", "close": 58.85, "volume": 524599.0}, {"date": "2019-09-09", "close": 60.27, "volume": 577390.0}, {"date": "2019-09-10", "close": 61.86, "volume": 633063.0}, {"date": "2019-09-11", "close": 61.8, "volume": 805071.0}, {"date": "2019-09-12", "close": 61.04, "volume": 527314.0}, {"date": "2019-09-13", "close": 61.69, "volume": 791330.0}, {"date": "2019-09-16", "close": 61.96, "volume": 667325.0}, {"date": "2019-09-17", "close": 61.41, "volume": 434505.0}, {"date": "2019-09-18", "close": 61.22, "volume": 359866.0}, {"date": "2019-09-19", "close": 60.65, "volume": 755404.0}, {"date": "2019-09-20", "close": 59.57, "volume": 777283.0}, {"date": "2019-09-23", "close": 59.92, "volume": 386139.0}, {"date": "2019-09-24", "close": 59.43, "volume": 634429.0}, {"date": "2019-09-25", "close": 61.53, "volume": 600254.0}, {"date": "2019-09-26", "close": 61.23, "volume": 519967.0}, {"date": "2019-09-27", "close": 61.39, "volume": 454372.0}, {"date": "2019-09-30", "close": 61.19, "volume": 316773.0}, {"date": "2019-10-01", "close": 58.9, "volume": 666466.0}, {"date": "2019-10-02", "close": 57.3, "volume": 548339.0}, {"date": "2019-10-03", "close": 57.61, "volume": 493364.0}, {"date": "2019-10-04", "close": 57.78, "volume": 256549.0}, {"date": "2019-10-07", "close": 56.87, "volume": 697642.0}, {"date": "2019-10-08", "close": 55.2, "volume": 626934.0}, {"date": "2019-10-09", "close": 55.88, "volume": 317776.0}, {"date": "2019-10-10", "close": 56.75, "volume": 481707.0}, {"date": "2019-10-11", "close": 59.35, "volume": 559817.0}, {"date": "2019-10-14", "close": 58.15, "volume": 369563.0}, {"date": "2019-10-15", "close": 59.03, "volume": 442132.0}, {"date": "2019-10-16", "close": 58.6, "volume": 358021.0}, {"date": "2019-10-17", "close": 59.35, "volume": 303824.0}, {"date": "2019-10-18", "close": 59.72, "volume": 258109.0}, {"date": "2019-10-21", "close": 60.22, "volume": 318515.0}, {"date": "2019-10-22", "close": 60.61, "volume": 277030.0}, {"date": "2019-10-23", "close": 60.46, "volume": 373151.0}, {"date": "2019-10-24", "close": 59.7, "volume": 631823.0}, {"date": "2019-10-25", "close": 61.04, "volume": 468074.0}, {"date": "2019-10-28", "close": 60.85, "volume": 432279.0}, {"date": "2019-10-29", "close": 61.12, "volume": 435890.0}, {"date": "2019-10-30", "close": 60.41, "volume": 504561.0}, {"date": "2019-10-31", "close": 59.45, "volume": 1042377.0}, {"date": "2019-11-01", "close": 64.57, "volume": 2561243.0}, {"date": "2019-11-04", "close": 69.8, "volume": 1567612.0}, {"date": "2019-11-05", "close": 67.99, "volume": 867203.0}, {"date": "2019-11-06", "close": 68.67, "volume": 664859.0}, {"date": "2019-11-07", "close": 68.93, "volume": 415789.0}, {"date": "2019-11-08", "close": 68.35, "volume": 355958.0}, {"date": "2019-11-11", "close": 68.65, "volume": 442632.0}, {"date": "2019-11-12", "close": 68.73, "volume": 433001.0}, {"date": "2019-11-13", "close": 68.46, "volume": 723496.0}, {"date": "2019-11-14", "close": 68.41, "volume": 325803.0}, {"date": "2019-11-15", "close": 69.29, "volume": 560150.0}, {"date": "2019-11-18", "close": 68.93, "volume": 718467.0}, {"date": "2019-11-19", "close": 69.09, "volume": 698904.0}, {"date": "2019-11-20", "close": 68.65, "volume": 713131.0}, {"date": "2019-11-21", "close": 68.9, "volume": 621994.0}, {"date": "2019-11-22", "close": 69.08, "volume": 331919.0}, {"date": "2019-11-25", "close": 69.94, "volume": 441219.0}, {"date": "2019-11-26", "close": 70.39, "volume": 394443.0}, {"date": "2019-11-27", "close": 70.54, "volume": 328003.0}, {"date": "2019-11-29", "close": 69.78, "volume": 270359.0}, {"date": "2019-12-02", "close": 69.73, "volume": 388187.0}, {"date": "2019-12-03", "close": 68.8, "volume": 669377.0}, {"date": "2019-12-04", "close": 69.82, "volume": 930055.0}, {"date": "2019-12-05", "close": 70.84, "volume": 496030.0}, {"date": "2019-12-06", "close": 71.24, "volume": 487100.0}, {"date": "2019-12-09", "close": 70.8, "volume": 263274.0}, {"date": "2019-12-10", "close": 71.29, "volume": 819273.0}, {"date": "2019-12-11", "close": 72.86, "volume": 532164.0}, {"date": "2019-12-12", "close": 73.86, "volume": 603103.0}, {"date": "2019-12-13", "close": 72.54, "volume": 534468.0}, {"date": "2019-12-16", "close": 73.19, "volume": 672182.0}, {"date": "2019-12-17", "close": 72.97, "volume": 444285.0}, {"date": "2019-12-18", "close": 72.54, "volume": 1287200.0}, {"date": "2019-12-19", "close": 73.35, "volume": 491310.0}, {"date": "2019-12-20", "close": 73.59, "volume": 1305806.0}, {"date": "2019-12-23", "close": 74.16, "volume": 458060.0}, {"date": "2019-12-24", "close": 73.9, "volume": 109276.0}, {"date": "2019-12-26", "close": 74.03, "volume": 264195.0}, {"date": "2019-12-27", "close": 74.01, "volume": 266857.0}, {"date": "2019-12-30", "close": 74.03, "volume": 289597.0}, {"date": "2019-12-31", "close": 73.91, "volume": 374529.0}, {"date": "2020-01-02", "close": 75.55, "volume": 724244.0}, {"date": "2020-01-03", "close": 74.09, "volume": 839134.0}, {"date": "2020-01-06", "close": 73.6, "volume": 1198245.0}, {"date": "2020-01-07", "close": 73.4, "volume": 797192.0}, {"date": "2020-01-08", "close": 72.66, "volume": 597810.0}, {"date": "2020-01-09", "close": 72.7, "volume": 905915.0}, {"date": "2020-01-10", "close": 71.73, "volume": 688523.0}, {"date": "2020-01-13", "close": 73.13, "volume": 443501.0}, {"date": "2020-01-14", "close": 72.43, "volume": 423042.0}, {"date": "2020-01-15", "close": 72.35, "volume": 370875.0}, {"date": "2020-01-16", "close": 73.3, "volume": 226716.0}, {"date": "2020-01-17", "close": 73.44, "volume": 352996.0}, {"date": "2020-01-21", "close": 72.3, "volume": 718112.0}, {"date": "2020-01-22", "close": 72.36, "volume": 695519.0}, {"date": "2020-01-23", "close": 72.14, "volume": 591522.0}, {"date": "2020-01-24", "close": 71.41, "volume": 570592.0}, {"date": "2020-01-27", "close": 69.99, "volume": 501545.0}, {"date": "2020-01-28", "close": 70.71, "volume": 652489.0}, {"date": "2020-01-29", "close": 70.19, "volume": 360188.0}, {"date": "2020-01-30", "close": 69.57, "volume": 661587.0}, {"date": "2020-01-31", "close": 67.08, "volume": 849476.0}, {"date": "2020-02-03", "close": 68.16, "volume": 718795.0}, {"date": "2020-02-04", "close": 69.87, "volume": 619789.0}, {"date": "2020-02-05", "close": 71.23, "volume": 462593.0}, {"date": "2020-02-06", "close": 70.49, "volume": 251756.0}, {"date": "2020-02-07", "close": 68.84, "volume": 448844.0}, {"date": "2020-02-10", "close": 69.22, "volume": 499296.0}, {"date": "2020-02-11", "close": 69.38, "volume": 356308.0}, {"date": "2020-02-12", "close": 70.05, "volume": 438424.0}, {"date": "2020-02-13", "close": 69.27, "volume": 609808.0}, {"date": "2020-02-14", "close": 69.4, "volume": 1420125.0}, {"date": "2020-02-18", "close": 69.14, "volume": 1649282.0}, {"date": "2020-02-19", "close": 68.36, "volume": 1027478.0}, {"date": "2020-02-20", "close": 68.87, "volume": 698642.0}, {"date": "2020-02-21", "close": 71.19, "volume": 981193.0}, {"date": "2020-02-24", "close": 66.46, "volume": 1289467.0}, {"date": "2020-02-25", "close": 62.82, "volume": 998100.0}, {"date": "2020-02-26", "close": 61.83, "volume": 1019932.0}, {"date": "2020-02-27", "close": 60.74, "volume": 1275269.0}, {"date": "2020-02-28", "close": 60.15, "volume": 1162602.0}, {"date": "2020-03-02", "close": 61.2, "volume": 1301326.0}, {"date": "2020-03-03", "close": 58.55, "volume": 1154940.0}, {"date": "2020-03-04", "close": 61.17, "volume": 755496.0}, {"date": "2020-03-05", "close": 56.9, "volume": 681232.0}, {"date": "2020-03-06", "close": 56.8, "volume": 1058424.0}, {"date": "2020-03-09", "close": 47.95, "volume": 1756900.0}, {"date": "2020-03-10", "close": 52.47, "volume": 1374289.0}, {"date": "2020-03-11", "close": 47.94, "volume": 937857.0}, {"date": "2020-03-12", "close": 42.96, "volume": 1513265.0}, {"date": "2020-03-13", "close": 47.05, "volume": 1970047.0}, {"date": "2020-03-16", "close": 42.73, "volume": 2423431.0}, {"date": "2020-03-17", "close": 44.4, "volume": 2862388.0}, {"date": "2020-03-18", "close": 38.47, "volume": 1863803.0}, {"date": "2020-03-19", "close": 40.19, "volume": 1340660.0}, {"date": "2020-03-20", "close": 38.61, "volume": 2011405.0}, {"date": "2020-03-23", "close": 37.99, "volume": 1120874.0}, {"date": "2020-03-24", "close": 44.31, "volume": 942753.0}, {"date": "2020-03-25", "close": 46.03, "volume": 969441.0}, {"date": "2020-03-26", "close": 46.39, "volume": 873913.0}, {"date": "2020-03-27", "close": 42.87, "volume": 699865.0}, {"date": "2020-03-30", "close": 45.75, "volume": 1138697.0}, {"date": "2020-03-31", "close": 45.36, "volume": 886204.0}, {"date": "2020-04-01", "close": 43.97, "volume": 1006580.0}, {"date": "2020-04-02", "close": 44.65, "volume": 617140.0}, {"date": "2020-04-03", "close": 44.53, "volume": 649220.0}, {"date": "2020-04-06", "close": 47.3, "volume": 849839.0}, {"date": "2020-04-07", "close": 47.85, "volume": 567732.0}, {"date": "2020-04-08", "close": 50.62, "volume": 555369.0}, {"date": "2020-04-09", "close": 51.22, "volume": 1131842.0}, {"date": "2020-04-13", "close": 49.0, "volume": 469251.0}, {"date": "2020-04-14", "close": 49.01, "volume": 693270.0}, {"date": "2020-04-15", "close": 46.61, "volume": 591344.0}, {"date": "2020-04-16", "close": 46.73, "volume": 633791.0}, {"date": "2020-04-17", "close": 48.89, "volume": 804051.0}, {"date": "2020-04-20", "close": 48.61, "volume": 711094.0}, {"date": "2020-04-21", "close": 46.83, "volume": 528037.0}, {"date": "2020-04-22", "close": 47.5, "volume": 424812.0}, {"date": "2020-04-23", "close": 49.03, "volume": 650315.0}, {"date": "2020-04-24", "close": 49.47, "volume": 372841.0}, {"date": "2020-04-27", "close": 52.12, "volume": 515784.0}, {"date": "2020-04-28", "close": 52.45, "volume": 752973.0}, {"date": "2020-04-29", "close": 55.45, "volume": 780007.0}, {"date": "2020-04-30", "close": 52.72, "volume": 769591.0}, {"date": "2020-05-01", "close": 50.36, "volume": 816923.0}, {"date": "2020-05-04", "close": 47.5, "volume": 898176.0}, {"date": "2020-05-05", "close": 48.11, "volume": 726626.0}, {"date": "2020-05-06", "close": 47.98, "volume": 572876.0}, {"date": "2020-05-07", "close": 48.58, "volume": 568933.0}, {"date": "2020-05-08", "close": 51.34, "volume": 532739.0}, {"date": "2020-05-11", "close": 50.36, "volume": 730254.0}, {"date": "2020-05-12", "close": 47.5, "volume": 659533.0}, {"date": "2020-05-13", "close": 46.74, "volume": 794179.0}, {"date": "2020-05-14", "close": 47.38, "volume": 954330.0}, {"date": "2020-05-15", "close": 48.51, "volume": 999153.0}, {"date": "2020-05-18", "close": 53.4, "volume": 719999.0}, {"date": "2020-05-19", "close": 52.89, "volume": 961331.0}, {"date": "2020-05-20", "close": 54.03, "volume": 681167.0}, {"date": "2020-05-21", "close": 53.8, "volume": 623472.0}, {"date": "2020-05-22", "close": 54.26, "volume": 682664.0}, {"date": "2020-05-26", "close": 58.19, "volume": 765396.0}, {"date": "2020-05-27", "close": 60.19, "volume": 957355.0}, {"date": "2020-05-28", "close": 58.81, "volume": 743022.0}, {"date": "2020-05-29", "close": 57.7, "volume": 677449.0}, {"date": "2020-06-01", "close": 57.44, "volume": 498937.0}, {"date": "2020-06-02", "close": 57.49, "volume": 850260.0}, {"date": "2020-06-03", "close": 60.56, "volume": 564300.0}, {"date": "2020-06-04", "close": 60.39, "volume": 661432.0}, {"date": "2020-06-05", "close": 63.4, "volume": 641968.0}, {"date": "2020-06-08", "close": 64.89, "volume": 616899.0}, {"date": "2020-06-09", "close": 62.68, "volume": 502930.0}, {"date": "2020-06-10", "close": 59.92, "volume": 602407.0}, {"date": "2020-06-11", "close": 54.32, "volume": 569661.0}, {"date": "2020-06-12", "close": 54.99, "volume": 625315.0}, {"date": "2020-06-15", "close": 56.72, "volume": 629879.0}, {"date": "2020-06-16", "close": 58.02, "volume": 422847.0}, {"date": "2020-06-17", "close": 56.87, "volume": 562223.0}, {"date": "2020-06-18", "close": 56.2, "volume": 402704.0}, {"date": "2020-06-19", "close": 55.14, "volume": 1202989.0}, {"date": "2020-06-22", "close": 55.33, "volume": 596735.0}, {"date": "2020-06-23", "close": 55.81, "volume": 640037.0}, {"date": "2020-06-24", "close": 55.08, "volume": 1200232.0}, {"date": "2020-06-25", "close": 57.21, "volume": 1037262.0}, {"date": "2020-06-26", "close": 56.9, "volume": 1541088.0}, {"date": "2020-06-29", "close": 58.38, "volume": 538443.0}, {"date": "2020-06-30", "close": 58.74, "volume": 694079.0}, {"date": "2020-07-01", "close": 57.06, "volume": 511193.0}, {"date": "2020-07-02", "close": 57.67, "volume": 436938.0}, {"date": "2020-07-06", "close": 58.54, "volume": 366131.0}, {"date": "2020-07-07", "close": 57.86, "volume": 564030.0}, {"date": "2020-07-08", "close": 57.33, "volume": 564077.0}, {"date": "2020-07-09", "close": 55.74, "volume": 493991.0}, {"date": "2020-07-10", "close": 56.52, "volume": 234093.0}, {"date": "2020-07-13", "close": 57.64, "volume": 399024.0}, {"date": "2020-07-14", "close": 59.25, "volume": 410049.0}, {"date": "2020-07-15", "close": 60.45, "volume": 445520.0}, {"date": "2020-07-16", "close": 60.02, "volume": 395040.0}, {"date": "2020-07-17", "close": 60.21, "volume": 340531.0}, {"date": "2020-07-20", "close": 59.02, "volume": 337115.0}, {"date": "2020-07-21", "close": 59.68, "volume": 497190.0}, {"date": "2020-07-22", "close": 59.79, "volume": 403608.0}, {"date": "2020-07-23", "close": 59.97, "volume": 290915.0}, {"date": "2020-07-24", "close": 59.46, "volume": 227692.0}, {"date": "2020-07-27", "close": 60.35, "volume": 568327.0}, {"date": "2020-07-28", "close": 58.83, "volume": 225399.0}, {"date": "2020-07-29", "close": 59.98, "volume": 439483.0}, {"date": "2020-07-30", "close": 59.0, "volume": 618665.0}, {"date": "2020-07-31", "close": 57.73, "volume": 955897.0}, {"date": "2020-08-03", "close": 59.42, "volume": 622003.0}, {"date": "2020-08-04", "close": 58.82, "volume": 345236.0}, {"date": "2020-08-05", "close": 59.69, "volume": 326668.0}, {"date": "2020-08-06", "close": 59.43, "volume": 670283.0}, {"date": "2020-08-07", "close": 60.35, "volume": 1187410.0}, {"date": "2020-08-10", "close": 62.54, "volume": 499663.0}, {"date": "2020-08-11", "close": 63.34, "volume": 758610.0}, {"date": "2020-08-12", "close": 63.3, "volume": 327061.0}, {"date": "2020-08-13", "close": 62.51, "volume": 254212.0}, {"date": "2020-08-14", "close": 62.63, "volume": 344814.0}, {"date": "2020-08-17", "close": 62.39, "volume": 607748.0}, {"date": "2020-08-18", "close": 61.56, "volume": 269336.0}, {"date": "2020-08-19", "close": 61.6, "volume": 354745.0}, {"date": "2020-08-20", "close": 61.19, "volume": 282835.0}, {"date": "2020-08-21", "close": 60.95, "volume": 236144.0}, {"date": "2020-08-24", "close": 62.1, "volume": 283589.0}, {"date": "2020-08-25", "close": 62.73, "volume": 310785.0}, {"date": "2020-08-26", "close": 62.88, "volume": 300146.0}, {"date": "2020-08-27", "close": 63.04, "volume": 349451.0}, {"date": "2020-08-28", "close": 64.04, "volume": 371090.0}, {"date": "2020-08-31", "close": 62.81, "volume": 465501.0}, {"date": "2020-09-01", "close": 63.85, "volume": 202690.0}, {"date": "2020-09-02", "close": 64.56, "volume": 220554.0}, {"date": "2020-09-03", "close": 62.22, "volume": 295608.0}, {"date": "2020-09-04", "close": 62.96, "volume": 566174.0}, {"date": "2020-09-08", "close": 61.26, "volume": 564977.0}, {"date": "2020-09-09", "close": 62.54, "volume": 330126.0}, {"date": "2020-09-10", "close": 61.87, "volume": 381533.0}, {"date": "2020-09-11", "close": 62.61, "volume": 304381.0}, {"date": "2020-09-14", "close": 63.16, "volume": 507712.0}, {"date": "2020-09-15", "close": 63.26, "volume": 337756.0}, {"date": "2020-09-16", "close": 63.65, "volume": 481926.0}, {"date": "2020-09-17", "close": 63.4, "volume": 390267.0}, {"date": "2020-09-18", "close": 62.19, "volume": 834675.0}, {"date": "2020-09-21", "close": 59.17, "volume": 512441.0}, {"date": "2020-09-22", "close": 59.72, "volume": 414349.0}, {"date": "2020-09-23", "close": 58.07, "volume": 448509.0}, {"date": "2020-09-24", "close": 58.17, "volume": 634022.0}, {"date": "2020-09-25", "close": 58.3, "volume": 608457.0}, {"date": "2020-09-28", "close": 59.98, "volume": 584463.0}, {"date": "2020-09-29", "close": 59.45, "volume": 477259.0}, {"date": "2020-09-30", "close": 59.05, "volume": 673048.0}, {"date": "2020-10-01", "close": 58.54, "volume": 409603.0}, {"date": "2020-10-02", "close": 58.96, "volume": 459266.0}, {"date": "2020-10-05", "close": 60.64, "volume": 424359.0}, {"date": "2020-10-06", "close": 60.96, "volume": 485975.0}, {"date": "2020-10-07", "close": 62.66, "volume": 374183.0}, {"date": "2020-10-08", "close": 63.31, "volume": 322663.0}, {"date": "2020-10-09", "close": 64.25, "volume": 982753.0}, {"date": "2020-10-12", "close": 63.95, "volume": 330166.0}, {"date": "2020-10-13", "close": 63.09, "volume": 382267.0}, {"date": "2020-10-14", "close": 63.49, "volume": 297428.0}, {"date": "2020-10-15", "close": 64.19, "volume": 198878.0}, {"date": "2020-10-16", "close": 64.66, "volume": 275739.0}, {"date": "2020-10-19", "close": 63.95, "volume": 461646.0}, {"date": "2020-10-20", "close": 65.49, "volume": 728743.0}, {"date": "2020-10-21", "close": 65.07, "volume": 323349.0}, {"date": "2020-10-22", "close": 66.27, "volume": 366348.0}, {"date": "2020-10-23", "close": 66.31, "volume": 452002.0}, {"date": "2020-10-26", "close": 64.68, "volume": 404292.0}, {"date": "2020-10-27", "close": 62.94, "volume": 350888.0}, {"date": "2020-10-28", "close": 60.92, "volume": 397027.0}, {"date": "2020-10-29", "close": 62.79, "volume": 704300.0}, {"date": "2020-10-30", "close": 60.51, "volume": 969281.0}, {"date": "2020-11-02", "close": 62.32, "volume": 645053.0}, {"date": "2020-11-03", "close": 64.48, "volume": 566201.0}, {"date": "2020-11-04", "close": 62.79, "volume": 485194.0}, {"date": "2020-11-05", "close": 65.41, "volume": 561304.0}, {"date": "2020-11-06", "close": 64.75, "volume": 278451.0}, {"date": "2020-11-09", "close": 69.4, "volume": 1028186.0}, {"date": "2020-11-10", "close": 71.36, "volume": 673331.0}, {"date": "2020-11-11", "close": 69.89, "volume": 434740.0}, {"date": "2020-11-12", "close": 68.15, "volume": 259803.0}, {"date": "2020-11-13", "close": 69.56, "volume": 309123.0}, {"date": "2020-11-16", "close": 72.99, "volume": 654301.0}, {"date": "2020-11-17", "close": 72.56, "volume": 476616.0}, {"date": "2020-11-18", "close": 72.65, "volume": 491723.0}, {"date": "2020-11-19", "close": 71.83, "volume": 243795.0}, {"date": "2020-11-20", "close": 71.93, "volume": 340029.0}, {"date": "2020-11-23", "close": 72.86, "volume": 577075.0}, {"date": "2020-11-24", "close": 75.95, "volume": 428780.0}, {"date": "2020-11-25", "close": 74.74, "volume": 323277.0}, {"date": "2020-11-27", "close": 75.01, "volume": 249549.0}, {"date": "2020-11-30", "close": 72.63, "volume": 605329.0}, {"date": "2020-12-01", "close": 74.04, "volume": 456610.0}, {"date": "2020-12-02", "close": 73.98, "volume": 553394.0}, {"date": "2020-12-03", "close": 74.53, "volume": 458731.0}, {"date": "2020-12-04", "close": 76.46, "volume": 269290.0}, {"date": "2020-12-07", "close": 76.25, "volume": 329219.0}, {"date": "2020-12-08", "close": 76.45, "volume": 302662.0}, {"date": "2020-12-09", "close": 76.65, "volume": 284480.0}, {"date": "2020-12-10", "close": 77.31, "volume": 321897.0}, {"date": "2020-12-11", "close": 77.69, "volume": 427187.0}, {"date": "2020-12-14", "close": 76.45, "volume": 847491.0}, {"date": "2020-12-15", "close": 78.61, "volume": 879671.0}, {"date": "2020-12-16", "close": 78.03, "volume": 545315.0}, {"date": "2020-12-17", "close": 77.93, "volume": 311235.0}, {"date": "2020-12-18", "close": 77.47, "volume": 862817.0}, {"date": "2020-12-21", "close": 76.52, "volume": 381934.0}, {"date": "2020-12-22", "close": 76.19, "volume": 244710.0}, {"date": "2020-12-23", "close": 76.27, "volume": 367505.0}, {"date": "2020-12-24", "close": 76.49, "volume": 88224.0}, {"date": "2020-12-28", "close": 76.13, "volume": 190844.0}, {"date": "2020-12-29", "close": 75.9, "volume": 237823.0}, {"date": "2020-12-30", "close": 76.82, "volume": 152757.0}, {"date": "2020-12-31", "close": 77.02, "volume": 291262.0}, {"date": "2021-01-04", "close": 75.08, "volume": 393215.0}, {"date": "2021-01-05", "close": 76.38, "volume": 302317.0}, {"date": "2021-01-06", "close": 80.54, "volume": 520380.0}, {"date": "2021-01-07", "close": 82.26, "volume": 441988.0}, {"date": "2021-01-08", "close": 81.4, "volume": 362111.0}, {"date": "2021-01-11", "close": 81.38, "volume": 203598.0}, {"date": "2021-01-12", "close": 82.08, "volume": 287852.0}, {"date": "2021-01-13", "close": 80.17, "volume": 330628.0}, {"date": "2021-01-14", "close": 81.45, "volume": 366301.0}, {"date": "2021-01-15", "close": 80.95, "volume": 368302.0}, {"date": "2021-01-19", "close": 81.05, "volume": 314850.0}, {"date": "2021-01-20", "close": 81.38, "volume": 279525.0}, {"date": "2021-01-21", "close": 80.33, "volume": 289503.0}, {"date": "2021-01-22", "close": 80.21, "volume": 548900.0}, {"date": "2021-01-25", "close": 79.51, "volume": 319317.0}, {"date": "2021-01-26", "close": 78.51, "volume": 283107.0}, {"date": "2021-01-27", "close": 75.93, "volume": 477110.0}, {"date": "2021-01-28", "close": 77.69, "volume": 283609.0}, {"date": "2021-01-29", "close": 74.71, "volume": 389187.0}, {"date": "2021-02-01", "close": 77.11, "volume": 311680.0}, {"date": "2021-02-02", "close": 78.17, "volume": 281816.0}, {"date": "2021-02-03", "close": 78.19, "volume": 254412.0}, {"date": "2021-02-04", "close": 78.8, "volume": 312642.0}, {"date": "2021-02-05", "close": 78.77, "volume": 247557.0}, {"date": "2021-02-08", "close": 79.48, "volume": 490091.0}, {"date": "2021-02-09", "close": 78.6, "volume": 426892.0}, {"date": "2021-02-10", "close": 77.25, "volume": 564028.0}, {"date": "2021-02-11", "close": 77.33, "volume": 549860.0}, {"date": "2021-02-12", "close": 79.09, "volume": 522834.0}, {"date": "2021-02-16", "close": 79.15, "volume": 624856.0}, {"date": "2021-02-17", "close": 79.12, "volume": 365703.0}, {"date": "2021-02-18", "close": 76.86, "volume": 474964.0}, {"date": "2021-02-19", "close": 78.4, "volume": 528959.0}, {"date": "2021-02-22", "close": 80.28, "volume": 426795.0}, {"date": "2021-02-23", "close": 81.68, "volume": 672113.0}, {"date": "2021-02-24", "close": 83.45, "volume": 486418.0}, {"date": "2021-02-25", "close": 82.89, "volume": 650106.0}, {"date": "2021-02-26", "close": 82.98, "volume": 612150.0}, {"date": "2021-03-01", "close": 86.34, "volume": 715301.0}, {"date": "2021-03-02", "close": 84.81, "volume": 455035.0}, {"date": "2021-03-03", "close": 84.76, "volume": 241694.0}, {"date": "2021-03-04", "close": 84.27, "volume": 824975.0}, {"date": "2021-03-05", "close": 87.05, "volume": 789226.0}, {"date": "2021-03-08", "close": 87.11, "volume": 459045.0}, {"date": "2021-03-09", "close": 85.08, "volume": 311036.0}, {"date": "2021-03-10", "close": 87.14, "volume": 299553.0}, {"date": "2021-03-11", "close": 87.52, "volume": 437068.0}, {"date": "2021-03-12", "close": 89.11, "volume": 345813.0}, {"date": "2021-03-15", "close": 89.38, "volume": 305326.0}, {"date": "2021-03-16", "close": 87.02, "volume": 301252.0}, {"date": "2021-03-17", "close": 89.07, "volume": 288712.0}, {"date": "2021-03-18", "close": 88.38, "volume": 627760.0}, {"date": "2021-03-19", "close": 88.2, "volume": 1025602.0}, {"date": "2021-03-22", "close": 88.3, "volume": 554308.0}, {"date": "2021-03-23", "close": 84.42, "volume": 653569.0}, {"date": "2021-03-24", "close": 86.25, "volume": 543822.0}, {"date": "2021-03-25", "close": 87.16, "volume": 541346.0}, {"date": "2021-03-26", "close": 90.7, "volume": 613309.0}, {"date": "2021-03-29", "close": 89.6, "volume": 1126863.0}, {"date": "2021-03-30", "close": 90.45, "volume": 1369466.0}, {"date": "2021-03-31", "close": 90.91, "volume": 631580.0}, {"date": "2021-04-01", "close": 90.83, "volume": 368778.0}, {"date": "2021-04-05", "close": 92.56, "volume": 438783.0}, {"date": "2021-04-06", "close": 91.99, "volume": 487221.0}, {"date": "2021-04-07", "close": 91.2, "volume": 626535.0}, {"date": "2021-04-08", "close": 91.15, "volume": 528401.0}, {"date": "2021-04-09", "close": 91.35, "volume": 520678.0}, {"date": "2021-04-12", "close": 91.66, "volume": 402068.0}, {"date": "2021-04-13", "close": 91.2, "volume": 754798.0}, {"date": "2021-04-14", "close": 91.71, "volume": 513964.0}, {"date": "2021-04-15", "close": 91.85, "volume": 534680.0}, {"date": "2021-04-16", "close": 92.74, "volume": 439798.0}, {"date": "2021-04-19", "close": 92.45, "volume": 404258.0}, {"date": "2021-04-20", "close": 91.91, "volume": 1033970.0}, {"date": "2021-04-21", "close": 92.98, "volume": 249423.0}, {"date": "2021-04-22", "close": 92.55, "volume": 462471.0}, {"date": "2021-04-23", "close": 94.39, "volume": 346047.0}, {"date": "2021-04-26", "close": 95.41, "volume": 582316.0}, {"date": "2021-04-27", "close": 95.5, "volume": 1052703.0}, {"date": "2021-04-28", "close": 96.24, "volume": 285806.0}, {"date": "2021-04-29", "close": 96.55, "volume": 339398.0}, {"date": "2021-04-30", "close": 94.31, "volume": 419072.0}, {"date": "2021-05-03", "close": 93.77, "volume": 684431.0}, {"date": "2021-05-04", "close": 95.66, "volume": 429800.0}, {"date": "2021-05-05", "close": 96.35, "volume": 674729.0}, {"date": "2021-05-06", "close": 98.17, "volume": 513776.0}, {"date": "2021-05-07", "close": 98.96, "volume": 857269.0}, {"date": "2021-05-10", "close": 99.74, "volume": 551854.0}, {"date": "2021-05-11", "close": 95.88, "volume": 1145630.0}, {"date": "2021-05-12", "close": 93.63, "volume": 409381.0}, {"date": "2021-05-13", "close": 95.5, "volume": 576206.0}, {"date": "2021-05-14", "close": 96.23, "volume": 564597.0}, {"date": "2021-05-17", "close": 96.03, "volume": 335337.0}, {"date": "2021-05-18", "close": 94.16, "volume": 223440.0}, {"date": "2021-05-19", "close": 92.01, "volume": 874361.0}, {"date": "2021-05-20", "close": 91.49, "volume": 808273.0}, {"date": "2021-05-21", "close": 92.48, "volume": 326200.0}, {"date": "2021-05-24", "close": 93.06, "volume": 348874.0}, {"date": "2021-05-25", "close": 92.19, "volume": 314064.0}, {"date": "2021-05-26", "close": 92.58, "volume": 335413.0}, {"date": "2021-05-27", "close": 93.41, "volume": 479485.0}, {"date": "2021-05-28", "close": 93.9, "volume": 249669.0}, {"date": "2021-06-01", "close": 94.58, "volume": 284463.0}, {"date": "2021-06-02", "close": 94.12, "volume": 339216.0}, {"date": "2021-06-03", "close": 93.89, "volume": 485706.0}, {"date": "2021-06-04", "close": 94.37, "volume": 281224.0}, {"date": "2021-06-07", "close": 92.94, "volume": 255600.0}, {"date": "2021-06-08", "close": 94.02, "volume": 575591.0}, {"date": "2021-06-09", "close": 92.96, "volume": 321716.0}, {"date": "2021-06-10", "close": 92.33, "volume": 284479.0}, {"date": "2021-06-11", "close": 93.16, "volume": 313749.0}, {"date": "2021-06-14", "close": 91.56, "volume": 378539.0}, {"date": "2021-06-15", "close": 93.56, "volume": 373233.0}, {"date": "2021-06-16", "close": 92.61, "volume": 458087.0}, {"date": "2021-06-17", "close": 89.29, "volume": 414363.0}, {"date": "2021-06-18", "close": 87.21, "volume": 620984.0}, {"date": "2021-06-21", "close": 89.55, "volume": 271682.0}, {"date": "2021-06-22", "close": 89.41, "volume": 225822.0}, {"date": "2021-06-23", "close": 88.95, "volume": 359429.0}, {"date": "2021-06-24", "close": 90.27, "volume": 391090.0}, {"date": "2021-06-25", "close": 91.52, "volume": 625456.0}, {"date": "2021-06-28", "close": 91.1, "volume": 334338.0}, {"date": "2021-06-29", "close": 91.0, "volume": 494880.0}, {"date": "2021-06-30", "close": 91.59, "volume": 292365.0}, {"date": "2021-07-01", "close": 93.76, "volume": 611466.0}, {"date": "2021-07-02", "close": 93.88, "volume": 409088.0}, {"date": "2021-07-06", "close": 92.62, "volume": 640439.0}, {"date": "2021-07-07", "close": 93.85, "volume": 337639.0}, {"date": "2021-07-08", "close": 93.14, "volume": 426516.0}, {"date": "2021-07-09", "close": 95.0, "volume": 267992.0}, {"date": "2021-07-12", "close": 95.23, "volume": 251298.0}, {"date": "2021-07-13", "close": 94.69, "volume": 360144.0}, {"date": "2021-07-14", "close": 95.02, "volume": 352946.0}, {"date": "2021-07-15", "close": 95.03, "volume": 359026.0}, {"date": "2021-07-16", "close": 94.18, "volume": 526636.0}, {"date": "2021-07-19", "close": 92.05, "volume": 651428.0}, {"date": "2021-07-20", "close": 95.33, "volume": 468053.0}, {"date": "2021-07-21", "close": 96.23, "volume": 277545.0}, {"date": "2021-07-22", "close": 96.15, "volume": 223445.0}, {"date": "2021-07-23", "close": 96.58, "volume": 283384.0}, {"date": "2021-07-26", "close": 96.96, "volume": 165756.0}, {"date": "2021-07-27", "close": 96.71, "volume": 176845.0}, {"date": "2021-07-28", "close": 96.22, "volume": 248064.0}, {"date": "2021-07-29", "close": 97.51, "volume": 262583.0}, {"date": "2021-07-30", "close": 97.91, "volume": 380125.0}, {"date": "2021-08-02", "close": 96.87, "volume": 348294.0}, {"date": "2021-08-03", "close": 98.26, "volume": 301020.0}, {"date": "2021-08-04", "close": 97.11, "volume": 350092.0}, {"date": "2021-08-05", "close": 97.84, "volume": 330436.0}, {"date": "2021-08-06", "close": 97.75, "volume": 468023.0}, {"date": "2021-08-09", "close": 97.13, "volume": 739643.0}, {"date": "2021-08-10", "close": 98.37, "volume": 509312.0}, {"date": "2021-08-11", "close": 99.48, "volume": 366690.0}, {"date": "2021-08-12", "close": 99.06, "volume": 312397.0}, {"date": "2021-08-13", "close": 98.23, "volume": 261806.0}, {"date": "2021-08-16", "close": 98.3, "volume": 264368.0}, {"date": "2021-08-17", "close": 97.35, "volume": 372343.0}, {"date": "2021-08-18", "close": 96.4, "volume": 391873.0}, {"date": "2021-08-19", "close": 93.98, "volume": 392864.0}, {"date": "2021-08-20", "close": 93.78, "volume": 323120.0}, {"date": "2021-08-23", "close": 94.76, "volume": 246796.0}, {"date": "2021-08-24", "close": 96.03, "volume": 225785.0}, {"date": "2021-08-25", "close": 97.32, "volume": 386612.0}, {"date": "2021-08-26", "close": 96.79, "volume": 606684.0}, {"date": "2021-08-27", "close": 98.11, "volume": 435100.0}, {"date": "2021-08-30", "close": 97.71, "volume": 380921.0}, {"date": "2021-08-31", "close": 95.67, "volume": 415011.0}, {"date": "2021-09-01", "close": 95.02, "volume": 516372.0}, {"date": "2021-09-02", "close": 95.38, "volume": 373433.0}, {"date": "2021-09-03", "close": 93.95, "volume": 203830.0}, {"date": "2021-09-07", "close": 91.64, "volume": 381235.0}, {"date": "2021-09-08", "close": 92.21, "volume": 473551.0}, {"date": "2021-09-09", "close": 90.12, "volume": 411807.0}, {"date": "2021-09-10", "close": 89.7, "volume": 772096.0}, {"date": "2021-09-13", "close": 90.78, "volume": 365317.0}, {"date": "2021-09-14", "close": 90.21, "volume": 434349.0}, {"date": "2021-09-15", "close": 90.82, "volume": 561389.0}, {"date": "2021-09-16", "close": 89.02, "volume": 578813.0}, {"date": "2021-09-17", "close": 87.41, "volume": 1254778.0}, {"date": "2021-09-20", "close": 85.32, "volume": 642094.0}, {"date": "2021-09-21", "close": 84.67, "volume": 381205.0}, {"date": "2021-09-22", "close": 85.26, "volume": 263522.0}, {"date": "2021-09-23", "close": 86.27, "volume": 378541.0}, {"date": "2021-09-24", "close": 85.76, "volume": 354127.0}, {"date": "2021-09-27", "close": 86.75, "volume": 419009.0}, {"date": "2021-09-28", "close": 87.0, "volume": 477735.0}, {"date": "2021-09-29", "close": 86.8, "volume": 968689.0}, {"date": "2021-09-30", "close": 85.84, "volume": 1259838.0}, {"date": "2021-10-01", "close": 86.88, "volume": 441125.0}, {"date": "2021-10-04", "close": 86.21, "volume": 453302.0}, {"date": "2021-10-05", "close": 88.4, "volume": 527745.0}, {"date": "2021-10-06", "close": 88.8, "volume": 501584.0}, {"date": "2021-10-07", "close": 90.1, "volume": 482892.0}, {"date": "2021-10-08", "close": 90.5, "volume": 311056.0}, {"date": "2021-10-11", "close": 90.22, "volume": 432512.0}, {"date": "2021-10-12", "close": 89.22, "volume": 461459.0}, {"date": "2021-10-13", "close": 88.98, "volume": 252011.0}, {"date": "2021-10-14", "close": 92.31, "volume": 344982.0}, {"date": "2021-10-15", "close": 94.01, "volume": 315903.0}, {"date": "2021-10-18", "close": 93.81, "volume": 221243.0}, {"date": "2021-10-19", "close": 93.02, "volume": 280327.0}, {"date": "2021-10-20", "close": 93.73, "volume": 227741.0}, {"date": "2021-10-21", "close": 94.47, "volume": 272237.0}, {"date": "2021-10-22", "close": 94.29, "volume": 173158.0}, {"date": "2021-10-25", "close": 94.01, "volume": 205155.0}, {"date": "2021-10-26", "close": 93.74, "volume": 287387.0}, {"date": "2021-10-27", "close": 92.44, "volume": 304094.0}, {"date": "2021-10-28", "close": 94.62, "volume": 241591.0}, {"date": "2021-10-29", "close": 94.07, "volume": 347920.0}, {"date": "2021-11-01", "close": 96.01, "volume": 323556.0}, {"date": "2021-11-02", "close": 97.46, "volume": 387020.0}, {"date": "2021-11-03", "close": 97.77, "volume": 318300.0}, {"date": "2021-11-04", "close": 100.57, "volume": 458426.0}, {"date": "2021-11-05", "close": 104.02, "volume": 406477.0}, {"date": "2021-11-08", "close": 103.75, "volume": 341686.0}, {"date": "2021-11-09", "close": 104.28, "volume": 337052.0}, {"date": "2021-11-10", "close": 103.89, "volume": 400232.0}, {"date": "2021-11-11", "close": 102.43, "volume": 205640.0}, {"date": "2021-11-12", "close": 103.71, "volume": 261546.0}, {"date": "2021-11-15", "close": 103.85, "volume": 368005.0}, {"date": "2021-11-16", "close": 103.9, "volume": 385408.0}, {"date": "2021-11-17", "close": 104.42, "volume": 308533.0}, {"date": "2021-11-18", "close": 104.7, "volume": 353196.0}, {"date": "2021-11-19", "close": 104.05, "volume": 316269.0}, {"date": "2021-11-22", "close": 103.67, "volume": 249020.0}, {"date": "2021-11-23", "close": 103.42, "volume": 193479.0}, {"date": "2021-11-24", "close": 102.89, "volume": 168895.0}, {"date": "2021-11-26", "close": 99.02, "volume": 155970.0}, {"date": "2021-11-29", "close": 99.12, "volume": 311615.0}, {"date": "2021-11-30", "close": 94.58, "volume": 492968.0}, {"date": "2021-12-01", "close": 93.92, "volume": 526430.0}, {"date": "2021-12-02", "close": 96.49, "volume": 645870.0}, {"date": "2021-12-03", "close": 95.76, "volume": 220767.0}, {"date": "2021-12-06", "close": 99.69, "volume": 450047.0}, {"date": "2021-12-07", "close": 101.39, "volume": 296757.0}, {"date": "2021-12-08", "close": 102.48, "volume": 403102.0}, {"date": "2021-12-09", "close": 101.6, "volume": 253896.0}, {"date": "2021-12-10", "close": 100.97, "volume": 195206.0}, {"date": "2021-12-13", "close": 100.32, "volume": 282267.0}, {"date": "2021-12-14", "close": 99.67, "volume": 294980.0}, {"date": "2021-12-15", "close": 101.69, "volume": 448220.0}, {"date": "2021-12-16", "close": 101.18, "volume": 345064.0}, {"date": "2021-12-17", "close": 97.78, "volume": 746330.0}, {"date": "2021-12-20", "close": 95.79, "volume": 376312.0}, {"date": "2021-12-21", "close": 98.96, "volume": 220436.0}, {"date": "2021-12-22", "close": 99.1, "volume": 245796.0}, {"date": "2021-12-23", "close": 100.4, "volume": 289937.0}, {"date": "2021-12-27", "close": 102.29, "volume": 170126.0}, {"date": "2021-12-28", "close": 102.3, "volume": 132936.0}, {"date": "2021-12-29", "close": 102.7, "volume": 142504.0}, {"date": "2021-12-30", "close": 101.97, "volume": 142025.0}, {"date": "2021-12-31", "close": 102.19, "volume": 204759.0}, {"date": "2022-01-03", "close": 101.71, "volume": 486470.0}, {"date": "2022-01-04", "close": 104.24, "volume": 498625.0}, {"date": "2022-01-05", "close": 102.22, "volume": 326377.0}, {"date": "2022-01-06", "close": 102.17, "volume": 241064.0}, {"date": "2022-01-07", "close": 100.57, "volume": 308466.0}, {"date": "2022-01-10", "close": 98.94, "volume": 318031.0}, {"date": "2022-01-11", "close": 99.54, "volume": 214341.0}, {"date": "2022-01-12", "close": 100.47, "volume": 314854.0}, {"date": "2022-01-13", "close": 100.59, "volume": 274035.0}, {"date": "2022-01-14", "close": 99.55, "volume": 356909.0}, {"date": "2022-01-18", "close": 97.98, "volume": 315665.0}, {"date": "2022-01-19", "close": 96.96, "volume": 262586.0}, {"date": "2022-01-20", "close": 95.63, "volume": 380221.0}, {"date": "2022-01-21", "close": 93.82, "volume": 345410.0}, {"date": "2022-01-24", "close": 95.0, "volume": 323120.0}, {"date": "2022-01-25", "close": 92.85, "volume": 309948.0}, {"date": "2022-01-26", "close": 92.46, "volume": 344132.0}, {"date": "2022-01-27", "close": 90.14, "volume": 401286.0}, {"date": "2022-01-28", "close": 90.6, "volume": 421041.0}, {"date": "2022-01-31", "close": 91.92, "volume": 605031.0}, {"date": "2022-02-01", "close": 92.79, "volume": 548024.0}, {"date": "2022-02-02", "close": 93.37, "volume": 405149.0}, {"date": "2022-02-03", "close": 92.52, "volume": 351902.0}, {"date": "2022-02-04", "close": 92.0, "volume": 347455.0}, {"date": "2022-02-07", "close": 92.79, "volume": 474406.0}, {"date": "2022-02-08", "close": 94.09, "volume": 548637.0}, {"date": "2022-02-09", "close": 95.05, "volume": 543945.0}, {"date": "2022-02-10", "close": 91.22, "volume": 907360.0}, {"date": "2022-02-11", "close": 87.04, "volume": 985124.0}, {"date": "2022-02-14", "close": 87.0, "volume": 1351219.0}, {"date": "2022-02-15", "close": 88.41, "volume": 580886.0}, {"date": "2022-02-16", "close": 89.11, "volume": 741425.0}, {"date": "2022-02-17", "close": 88.22, "volume": 755430.0}, {"date": "2022-02-18", "close": 87.37, "volume": 706946.0}, {"date": "2022-02-22", "close": 86.66, "volume": 877638.0}, {"date": "2022-02-23", "close": 84.98, "volume": 690167.0}, {"date": "2022-02-24", "close": 85.9, "volume": 660837.0}, {"date": "2022-02-25", "close": 88.52, "volume": 593568.0}, {"date": "2022-02-28", "close": 87.87, "volume": 555772.0}, {"date": "2022-03-01", "close": 83.98, "volume": 738465.0}, {"date": "2022-03-02", "close": 85.65, "volume": 948581.0}, {"date": "2022-03-03", "close": 85.11, "volume": 649949.0}, {"date": "2022-03-04", "close": 79.89, "volume": 1163061.0}, {"date": "2022-03-07", "close": 75.92, "volume": 1590637.0}, {"date": "2022-03-08", "close": 76.78, "volume": 1261372.0}, {"date": "2022-03-09", "close": 79.01, "volume": 691566.0}, {"date": "2022-03-10", "close": 78.26, "volume": 619381.0}, {"date": "2022-03-11", "close": 76.3, "volume": 491868.0}, {"date": "2022-03-14", "close": 75.84, "volume": 854611.0}, {"date": "2022-03-15", "close": 76.7, "volume": 1215128.0}, {"date": "2022-03-16", "close": 79.65, "volume": 688843.0}, {"date": "2022-03-17", "close": 80.18, "volume": 503755.0}, {"date": "2022-03-18", "close": 81.37, "volume": 1318618.0}, {"date": "2022-03-21", "close": 80.67, "volume": 622065.0}, {"date": "2022-03-22", "close": 80.47, "volume": 664072.0}, {"date": "2022-03-23", "close": 78.5, "volume": 299343.0}, {"date": "2022-03-24", "close": 78.2, "volume": 886593.0}, {"date": "2022-03-25", "close": 77.77, "volume": 525950.0}, {"date": "2022-03-28", "close": 76.69, "volume": 668109.0}, {"date": "2022-03-29", "close": 79.72, "volume": 495455.0}, {"date": "2022-03-30", "close": 77.4, "volume": 413633.0}, {"date": "2022-03-31", "close": 75.21, "volume": 745393.0}, {"date": "2022-04-01", "close": 76.05, "volume": 822301.0}, {"date": "2022-04-04", "close": 76.25, "volume": 1033400.0}, {"date": "2022-04-05", "close": 74.35, "volume": 982718.0}, {"date": "2022-04-06", "close": 72.43, "volume": 785206.0}, {"date": "2022-04-07", "close": 71.52, "volume": 669571.0}, {"date": "2022-04-08", "close": 71.74, "volume": 819859.0}, {"date": "2022-04-11", "close": 70.99, "volume": 668902.0}, {"date": "2022-04-12", "close": 70.63, "volume": 411762.0}, {"date": "2022-04-13", "close": 72.23, "volume": 458212.0}, {"date": "2022-04-14", "close": 72.23, "volume": 687171.0}, {"date": "2022-04-18", "close": 71.47, "volume": 625374.0}, {"date": "2022-04-19", "close": 73.73, "volume": 460509.0}, {"date": "2022-04-20", "close": 74.94, "volume": 542248.0}, {"date": "2022-04-21", "close": 74.31, "volume": 640594.0}, {"date": "2022-04-22", "close": 72.61, "volume": 675672.0}, {"date": "2022-04-25", "close": 73.1, "volume": 661528.0}, {"date": "2022-04-26", "close": 70.14, "volume": 1007519.0}, {"date": "2022-04-27", "close": 69.3, "volume": 2050947.0}, {"date": "2022-04-28", "close": 71.7, "volume": 776965.0}, {"date": "2022-04-29", "close": 70.22, "volume": 976611.0}, {"date": "2022-05-02", "close": 71.45, "volume": 728384.0}, {"date": "2022-05-03", "close": 72.92, "volume": 1428182.0}, {"date": "2022-05-04", "close": 76.21, "volume": 968233.0}, {"date": "2022-05-05", "close": 73.7, "volume": 665453.0}, {"date": "2022-05-06", "close": 71.68, "volume": 526274.0}, {"date": "2022-05-09", "close": 71.17, "volume": 736078.0}, {"date": "2022-05-10", "close": 69.83, "volume": 879191.0}, {"date": "2022-05-11", "close": 69.69, "volume": 1061392.0}, {"date": "2022-05-12", "close": 70.97, "volume": 708455.0}, {"date": "2022-05-13", "close": 72.51, "volume": 648684.0}, {"date": "2022-05-16", "close": 71.22, "volume": 472418.0}, {"date": "2022-05-17", "close": 73.1, "volume": 399757.0}, {"date": "2022-05-18", "close": 70.06, "volume": 433093.0}, {"date": "2022-05-19", "close": 69.38, "volume": 504535.0}, {"date": "2022-05-20", "close": 69.04, "volume": 875992.0}, {"date": "2022-05-23", "close": 69.77, "volume": 804307.0}, {"date": "2022-05-24", "close": 69.57, "volume": 388591.0}, {"date": "2022-05-25", "close": 69.14, "volume": 1980336.0}, {"date": "2022-05-26", "close": 71.44, "volume": 468529.0}, {"date": "2022-05-27", "close": 72.99, "volume": 462132.0}, {"date": "2022-05-31", "close": 73.82, "volume": 1503346.0}, {"date": "2022-06-01", "close": 72.04, "volume": 586355.0}, {"date": "2022-06-02", "close": 75.02, "volume": 460697.0}, {"date": "2022-06-03", "close": 74.42, "volume": 319127.0}, {"date": "2022-06-06", "close": 75.46, "volume": 422777.0}, {"date": "2022-06-07", "close": 75.61, "volume": 481445.0}, {"date": "2022-06-08", "close": 74.84, "volume": 1228664.0}, {"date": "2022-06-09", "close": 74.07, "volume": 377167.0}, {"date": "2022-06-10", "close": 70.46, "volume": 408728.0}, {"date": "2022-06-13", "close": 68.2, "volume": 465451.0}, {"date": "2022-06-14", "close": 68.22, "volume": 438221.0}, {"date": "2022-06-15", "close": 68.63, "volume": 688918.0}, {"date": "2022-06-16", "close": 65.64, "volume": 801470.0}, {"date": "2022-06-17", "close": 64.33, "volume": 1277469.0}, {"date": "2022-06-21", "close": 66.45, "volume": 691494.0}, {"date": "2022-06-22", "close": 66.48, "volume": 916954.0}, {"date": "2022-06-23", "close": 66.49, "volume": 486971.0}, {"date": "2022-06-24", "close": 69.56, "volume": 646163.0}, {"date": "2022-06-27", "close": 69.53, "volume": 442054.0}, {"date": "2022-06-28", "close": 67.87, "volume": 476721.0}, {"date": "2022-06-29", "close": 67.22, "volume": 309269.0}, {"date": "2022-06-30", "close": 67.24, "volume": 418855.0}, {"date": "2022-07-01", "close": 67.5, "volume": 352143.0}, {"date": "2022-07-05", "close": 67.35, "volume": 616897.0}, {"date": "2022-07-06", "close": 66.97, "volume": 545257.0}, {"date": "2022-07-07", "close": 68.86, "volume": 348220.0}, {"date": "2022-07-08", "close": 67.81, "volume": 393916.0}, {"date": "2022-07-11", "close": 65.66, "volume": 489194.0}, {"date": "2022-07-12", "close": 66.14, "volume": 301814.0}, {"date": "2022-07-13", "close": 65.69, "volume": 268393.0}, {"date": "2022-07-14", "close": 65.01, "volume": 319375.0}, {"date": "2022-07-15", "close": 66.93, "volume": 506212.0}, {"date": "2022-07-18", "close": 66.36, "volume": 532636.0}, {"date": "2022-07-19", "close": 69.29, "volume": 507987.0}, {"date": "2022-07-20", "close": 69.76, "volume": 626275.0}, {"date": "2022-07-21", "close": 70.88, "volume": 264801.0}, {"date": "2022-07-22", "close": 70.55, "volume": 191745.0}, {"date": "2022-07-25", "close": 70.19, "volume": 230276.0}, {"date": "2022-07-26", "close": 70.67, "volume": 306006.0}, {"date": "2022-07-27", "close": 72.43, "volume": 269143.0}, {"date": "2022-07-28", "close": 73.87, "volume": 299962.0}, {"date": "2022-07-29", "close": 75.03, "volume": 283088.0}, {"date": "2022-08-01", "close": 74.71, "volume": 388902.0}, {"date": "2022-08-02", "close": 73.47, "volume": 506729.0}, {"date": "2022-08-03", "close": 75.2, "volume": 445907.0}, {"date": "2022-08-04", "close": 77.04, "volume": 644281.0}, {"date": "2022-08-05", "close": 78.37, "volume": 505932.0}, {"date": "2022-08-08", "close": 78.86, "volume": 635030.0}, {"date": "2022-08-09", "close": 78.04, "volume": 540598.0}, {"date": "2022-08-10", "close": 81.49, "volume": 444881.0}, {"date": "2022-08-11", "close": 81.72, "volume": 498891.0}, {"date": "2022-08-12", "close": 83.15, "volume": 274497.0}, {"date": "2022-08-15", "close": 82.91, "volume": 357457.0}, {"date": "2022-08-16", "close": 83.37, "volume": 501252.0}, {"date": "2022-08-17", "close": 82.18, "volume": 237795.0}, {"date": "2022-08-18", "close": 82.69, "volume": 309823.0}, {"date": "2022-08-19", "close": 80.8, "volume": 289684.0}, {"date": "2022-08-22", "close": 78.11, "volume": 309517.0}, {"date": "2022-08-23", "close": 77.73, "volume": 231606.0}, {"date": "2022-08-24", "close": 77.67, "volume": 681570.0}, {"date": "2022-08-25", "close": 78.96, "volume": 213675.0}, {"date": "2022-08-26", "close": 75.14, "volume": 264288.0}, {"date": "2022-08-29", "close": 74.82, "volume": 220446.0}, {"date": "2022-08-30", "close": 73.87, "volume": 282529.0}, {"date": "2022-08-31", "close": 72.53, "volume": 309277.0}, {"date": "2022-09-01", "close": 72.56, "volume": 291423.0}, {"date": "2022-09-02", "close": 71.98, "volume": 248689.0}, {"date": "2022-09-06", "close": 72.01, "volume": 242318.0}, {"date": "2022-09-07", "close": 73.57, "volume": 264775.0}, {"date": "2022-09-08", "close": 73.83, "volume": 319385.0}, {"date": "2022-09-09", "close": 75.7, "volume": 350678.0}, {"date": "2022-09-12", "close": 77.54, "volume": 533839.0}, {"date": "2022-09-13", "close": 73.77, "volume": 360914.0}, {"date": "2022-09-14", "close": 73.39, "volume": 375426.0}, {"date": "2022-09-15", "close": 72.3, "volume": 208377.0}, {"date": "2022-09-16", "close": 70.51, "volume": 948644.0}, {"date": "2022-09-19", "close": 71.79, "volume": 456530.0}, {"date": "2022-09-20", "close": 70.65, "volume": 458598.0}, {"date": "2022-09-21", "close": 69.73, "volume": 287233.0}, {"date": "2022-09-22", "close": 68.46, "volume": 220989.0}, {"date": "2022-09-23", "close": 66.9, "volume": 199485.0}, {"date": "2022-09-26", "close": 66.52, "volume": 303148.0}, {"date": "2022-09-27", "close": 66.22, "volume": 282763.0}, {"date": "2022-09-28", "close": 68.07, "volume": 246720.0}, {"date": "2022-09-29", "close": 65.81, "volume": 538456.0}, {"date": "2022-09-30", "close": 65.34, "volume": 490398.0}, {"date": "2022-10-03", "close": 68.15, "volume": 468632.0}, {"date": "2022-10-04", "close": 71.13, "volume": 476005.0}, {"date": "2022-10-05", "close": 71.46, "volume": 339208.0}, {"date": "2022-10-06", "close": 71.72, "volume": 423169.0}, {"date": "2022-10-07", "close": 69.47, "volume": 377680.0}, {"date": "2022-10-10", "close": 68.89, "volume": 288686.0}, {"date": "2022-10-11", "close": 67.88, "volume": 677351.0}, {"date": "2022-10-12", "close": 66.95, "volume": 323100.0}, {"date": "2022-10-13", "close": 68.44, "volume": 454620.0}, {"date": "2022-10-14", "close": 67.14, "volume": 252702.0}, {"date": "2022-10-17", "close": 69.78, "volume": 300489.0}, {"date": "2022-10-18", "close": 71.07, "volume": 306486.0}, {"date": "2022-10-19", "close": 69.89, "volume": 235462.0}, {"date": "2022-10-20", "close": 68.3, "volume": 249742.0}, {"date": "2022-10-21", "close": 70.88, "volume": 254466.0}, {"date": "2022-10-24", "close": 71.72, "volume": 305946.0}, {"date": "2022-10-25", "close": 73.83, "volume": 398804.0}, {"date": "2022-10-26", "close": 73.74, "volume": 490096.0}, {"date": "2022-10-27", "close": 74.24, "volume": 318338.0}, {"date": "2022-10-28", "close": 76.97, "volume": 419284.0}, {"date": "2022-10-31", "close": 76.39, "volume": 342870.0}, {"date": "2022-11-01", "close": 77.28, "volume": 296595.0}, {"date": "2022-11-02", "close": 74.47, "volume": 650281.0}, {"date": "2022-11-03", "close": 72.5, "volume": 777130.0}, {"date": "2022-11-04", "close": 75.62, "volume": 485168.0}, {"date": "2022-11-07", "close": 77.64, "volume": 378492.0}, {"date": "2022-11-08", "close": 76.86, "volume": 281034.0}, {"date": "2022-11-09", "close": 75.59, "volume": 372739.0}, {"date": "2022-11-10", "close": 80.63, "volume": 532027.0}, {"date": "2022-11-11", "close": 82.6, "volume": 455606.0}, {"date": "2022-11-14", "close": 81.44, "volume": 432795.0}, {"date": "2022-11-15", "close": 84.14, "volume": 743155.0}, {"date": "2022-11-16", "close": 84.12, "volume": 994922.0}, {"date": "2022-11-17", "close": 83.64, "volume": 514350.0}, {"date": "2022-11-18", "close": 84.29, "volume": 527752.0}, {"date": "2022-11-21", "close": 83.69, "volume": 393342.0}, {"date": "2022-11-22", "close": 84.67, "volume": 255620.0}, {"date": "2022-11-23", "close": 84.14, "volume": 224993.0}, {"date": "2022-11-25", "close": 84.58, "volume": 71988.0}, {"date": "2022-11-28", "close": 81.46, "volume": 635993.0}, {"date": "2022-11-29", "close": 82.12, "volume": 245813.0}, {"date": "2022-11-30", "close": 84.52, "volume": 394344.0}, {"date": "2022-12-01", "close": 84.68, "volume": 262979.0}, {"date": "2022-12-02", "close": 84.75, "volume": 294732.0}, {"date": "2022-12-05", "close": 82.75, "volume": 286461.0}, {"date": "2022-12-06", "close": 80.3, "volume": 450479.0}, {"date": "2022-12-07", "close": 80.66, "volume": 316245.0}, {"date": "2022-12-08", "close": 81.82, "volume": 189470.0}, {"date": "2022-12-09", "close": 80.61, "volume": 297577.0}, {"date": "2022-12-12", "close": 82.07, "volume": 391186.0}, {"date": "2022-12-13", "close": 82.5, "volume": 579022.0}, {"date": "2022-12-14", "close": 81.44, "volume": 428733.0}, {"date": "2022-12-15", "close": 78.43, "volume": 504865.0}, {"date": "2022-12-16", "close": 77.03, "volume": 841759.0}, {"date": "2022-12-19", "close": 76.98, "volume": 374189.0}, {"date": "2022-12-20", "close": 78.2, "volume": 537996.0}, {"date": "2022-12-21", "close": 80.45, "volume": 547244.0}, {"date": "2022-12-22", "close": 79.62, "volume": 540432.0}, {"date": "2022-12-23", "close": 79.99, "volume": 200339.0}, {"date": "2022-12-27", "close": 81.16, "volume": 340180.0}, {"date": "2022-12-28", "close": 79.61, "volume": 346214.0}, {"date": "2022-12-29", "close": 81.72, "volume": 252094.0}, {"date": "2022-12-30", "close": 81.1, "volume": 233661.0}, {"date": "2023-01-03", "close": 81.94, "volume": 384961.0}, {"date": "2023-01-04", "close": 83.0, "volume": 311146.0}, {"date": "2023-01-05", "close": 81.98, "volume": 446546.0}, {"date": "2023-01-06", "close": 85.26, "volume": 319794.0}, {"date": "2023-01-09", "close": 84.91, "volume": 391729.0}, {"date": "2023-01-10", "close": 85.0, "volume": 635250.0}, {"date": "2023-01-11", "close": 85.29, "volume": 583284.0}, {"date": "2023-01-12", "close": 87.19, "volume": 553284.0}, {"date": "2023-01-13", "close": 88.15, "volume": 414537.0}, {"date": "2023-01-17", "close": 86.76, "volume": 275787.0}, {"date": "2023-01-18", "close": 86.34, "volume": 406140.0}, {"date": "2023-01-19", "close": 83.59, "volume": 401913.0}, {"date": "2023-01-20", "close": 86.09, "volume": 267300.0}, {"date": "2023-01-23", "close": 88.75, "volume": 534025.0}, {"date": "2023-01-24", "close": 89.08, "volume": 427111.0}, {"date": "2023-01-25", "close": 88.45, "volume": 382443.0}, {"date": "2023-01-26", "close": 90.85, "volume": 633128.0}, {"date": "2023-01-27", "close": 91.26, "volume": 480096.0}, {"date": "2023-01-30", "close": 89.31, "volume": 306628.0}, {"date": "2023-01-31", "close": 91.59, "volume": 569340.0}, {"date": "2023-02-01", "close": 92.15, "volume": 543726.0}, {"date": "2023-02-02", "close": 92.75, "volume": 865598.0}, {"date": "2023-02-03", "close": 92.4, "volume": 442207.0}, {"date": "2023-02-06", "close": 90.55, "volume": 536840.0}, {"date": "2023-02-07", "close": 91.48, "volume": 599647.0}, {"date": "2023-02-08", "close": 91.31, "volume": 610365.0}, {"date": "2023-02-09", "close": 88.48, "volume": 923181.0}, {"date": "2023-02-10", "close": 90.99, "volume": 721676.0}, {"date": "2023-02-13", "close": 93.12, "volume": 661131.0}, {"date": "2023-02-14", "close": 93.55, "volume": 491756.0}, {"date": "2023-02-15", "close": 94.53, "volume": 569109.0}, {"date": "2023-02-16", "close": 93.9, "volume": 600950.0}, {"date": "2023-02-17", "close": 94.19, "volume": 462600.0}, {"date": "2023-02-21", "close": 91.02, "volume": 301876.0}, {"date": "2023-02-22", "close": 90.96, "volume": 333147.0}, {"date": "2023-02-23", "close": 90.5, "volume": 489293.0}, {"date": "2023-02-24", "close": 89.81, "volume": 460230.0}, {"date": "2023-02-27", "close": 90.34, "volume": 381527.0}, {"date": "2023-02-28", "close": 90.89, "volume": 421639.0}, {"date": "2023-03-01", "close": 92.06, "volume": 326480.0}, {"date": "2023-03-02", "close": 92.83, "volume": 302645.0}, {"date": "2023-03-03", "close": 93.83, "volume": 301676.0}, {"date": "2023-03-06", "close": 92.44, "volume": 299953.0}, {"date": "2023-03-07", "close": 91.86, "volume": 243173.0}, {"date": "2023-03-08", "close": 91.66, "volume": 353442.0}, {"date": "2023-03-09", "close": 89.65, "volume": 408003.0}, {"date": "2023-03-10", "close": 86.47, "volume": 848232.0}, {"date": "2023-03-13", "close": 84.64, "volume": 720034.0}, {"date": "2023-03-14", "close": 86.12, "volume": 582673.0}, {"date": "2023-03-15", "close": 80.08, "volume": 990820.0}, {"date": "2023-03-16", "close": 82.1, "volume": 1113135.0}, {"date": "2023-03-17", "close": 79.21, "volume": 1270101.0}, {"date": "2023-03-20", "close": 81.83, "volume": 919931.0}, {"date": "2023-03-21", "close": 84.1, "volume": 914962.0}, {"date": "2023-03-22", "close": 82.1, "volume": 443196.0}, {"date": "2023-03-23", "close": 81.13, "volume": 455289.0}, {"date": "2023-03-24", "close": 80.69, "volume": 636471.0}, {"date": "2023-03-27", "close": 81.91, "volume": 391288.0}, {"date": "2023-03-28", "close": 82.53, "volume": 286938.0}, {"date": "2023-03-29", "close": 83.91, "volume": 312728.0}, {"date": "2023-03-30", "close": 84.53, "volume": 377438.0}, {"date": "2023-03-31", "close": 86.3, "volume": 390747.0}, {"date": "2023-04-03", "close": 85.95, "volume": 353876.0}, {"date": "2023-04-04", "close": 82.66, "volume": 402728.0}, {"date": "2023-04-05", "close": 81.29, "volume": 394105.0}, {"date": "2023-04-06", "close": 80.78, "volume": 362245.0}, {"date": "2023-04-10", "close": 81.9, "volume": 698561.0}, {"date": "2023-04-11", "close": 82.71, "volume": 400823.0}, {"date": "2023-04-12", "close": 83.15, "volume": 256651.0}, {"date": "2023-04-13", "close": 83.51, "volume": 305919.0}, {"date": "2023-04-14", "close": 83.06, "volume": 298363.0}, {"date": "2023-04-17", "close": 84.13, "volume": 317379.0}, {"date": "2023-04-18", "close": 84.31, "volume": 377358.0}, {"date": "2023-04-19", "close": 84.43, "volume": 473098.0}, {"date": "2023-04-20", "close": 84.01, "volume": 278311.0}, {"date": "2023-04-21", "close": 83.65, "volume": 254594.0}, {"date": "2023-04-24", "close": 82.99, "volume": 294485.0}, {"date": "2023-04-25", "close": 82.25, "volume": 387299.0}, {"date": "2023-04-26", "close": 81.01, "volume": 443801.0}, {"date": "2023-04-27", "close": 83.5, "volume": 512189.0}, {"date": "2023-04-28", "close": 84.44, "volume": 532458.0}, {"date": "2023-05-01", "close": 84.98, "volume": 292072.0}, {"date": "2023-05-02", "close": 83.79, "volume": 413892.0}, {"date": "2023-05-03", "close": 83.39, "volume": 515215.0}, {"date": "2023-05-04", "close": 82.4, "volume": 637485.0}, {"date": "2023-05-05", "close": 84.13, "volume": 427646.0}, {"date": "2023-05-08", "close": 83.79, "volume": 452379.0}, {"date": "2023-05-09", "close": 82.3, "volume": 478889.0}, {"date": "2023-05-10", "close": 82.19, "volume": 347913.0}, {"date": "2023-05-11", "close": 81.67, "volume": 277010.0}, {"date": "2023-05-12", "close": 81.59, "volume": 257037.0}, {"date": "2023-05-15", "close": 82.11, "volume": 284758.0}, {"date": "2023-05-16", "close": 80.91, "volume": 284050.0}, {"date": "2023-05-17", "close": 81.3, "volume": 452857.0}, {"date": "2023-05-18", "close": 82.41, "volume": 279016.0}, {"date": "2023-05-19", "close": 82.11, "volume": 319999.0}, {"date": "2023-05-22", "close": 82.61, "volume": 283473.0}, {"date": "2023-05-23", "close": 80.45, "volume": 264459.0}, {"date": "2023-05-24", "close": 79.08, "volume": 260561.0}, {"date": "2023-05-25", "close": 78.69, "volume": 474524.0}, {"date": "2023-05-26", "close": 79.84, "volume": 393669.0}, {"date": "2023-05-30", "close": 78.75, "volume": 345358.0}, {"date": "2023-05-31", "close": 76.16, "volume": 462138.0}, {"date": "2023-06-01", "close": 78.49, "volume": 774860.0}, {"date": "2023-06-02", "close": 82.93, "volume": 638020.0}, {"date": "2023-06-05", "close": 81.79, "volume": 532475.0}, {"date": "2023-06-06", "close": 83.72, "volume": 626186.0}, {"date": "2023-06-07", "close": 86.65, "volume": 640981.0}, {"date": "2023-06-08", "close": 86.51, "volume": 593750.0}, {"date": "2023-06-09", "close": 85.99, "volume": 356746.0}, {"date": "2023-06-12", "close": 86.67, "volume": 370164.0}, {"date": "2023-06-13", "close": 88.24, "volume": 366282.0}, {"date": "2023-06-14", "close": 87.53, "volume": 397332.0}, {"date": "2023-06-15", "close": 88.8, "volume": 322706.0}, {"date": "2023-06-16", "close": 89.21, "volume": 944725.0}, {"date": "2023-06-20", "close": 88.19, "volume": 323375.0}, {"date": "2023-06-21", "close": 88.44, "volume": 321064.0}, {"date": "2023-06-22", "close": 87.32, "volume": 304359.0}, {"date": "2023-06-23", "close": 87.07, "volume": 483598.0}, {"date": "2023-06-26", "close": 88.19, "volume": 331207.0}, {"date": "2023-06-27", "close": 90.53, "volume": 342492.0}, {"date": "2023-06-28", "close": 90.75, "volume": 479885.0}, {"date": "2023-06-29", "close": 92.36, "volume": 405625.0}, {"date": "2023-06-30", "close": 93.21, "volume": 388833.0}, {"date": "2023-07-03", "close": 92.73, "volume": 247711.0}, {"date": "2023-07-05", "close": 91.94, "volume": 438141.0}, {"date": "2023-07-06", "close": 92.42, "volume": 723083.0}, {"date": "2023-07-07", "close": 93.56, "volume": 581654.0}, {"date": "2023-07-10", "close": 95.41, "volume": 338683.0}, {"date": "2023-07-11", "close": 96.48, "volume": 318812.0}, {"date": "2023-07-12", "close": 97.22, "volume": 427424.0}, {"date": "2023-07-13", "close": 97.96, "volume": 497208.0}, {"date": "2023-07-14", "close": 97.14, "volume": 376169.0}, {"date": "2023-07-17", "close": 97.26, "volume": 302318.0}, {"date": "2023-07-18", "close": 98.38, "volume": 390357.0}, {"date": "2023-07-19", "close": 97.88, "volume": 405667.0}, {"date": "2023-07-20", "close": 98.12, "volume": 411544.0}, {"date": "2023-07-21", "close": 98.05, "volume": 421671.0}, {"date": "2023-07-24", "close": 97.4, "volume": 259603.0}, {"date": "2023-07-25", "close": 97.48, "volume": 271239.0}, {"date": "2023-07-26", "close": 96.69, "volume": 483769.0}, {"date": "2023-07-27", "close": 97.15, "volume": 482471.0}, {"date": "2023-07-28", "close": 98.92, "volume": 597820.0}, {"date": "2023-07-31", "close": 99.6, "volume": 546704.0}, {"date": "2023-08-01", "close": 100.19, "volume": 538663.0}, {"date": "2023-08-02", "close": 98.28, "volume": 526339.0}, {"date": "2023-08-03", "close": 101.79, "volume": 1004206.0}, {"date": "2023-08-04", "close": 101.18, "volume": 597971.0}, {"date": "2023-08-07", "close": 102.2, "volume": 317496.0}, {"date": "2023-08-08", "close": 100.84, "volume": 479655.0}, {"date": "2023-08-09", "close": 99.55, "volume": 450562.0}, {"date": "2023-08-10", "close": 98.46, "volume": 300753.0}, {"date": "2023-08-11", "close": 98.51, "volume": 483213.0}, {"date": "2023-08-14", "close": 98.07, "volume": 308409.0}, {"date": "2023-08-15", "close": 96.93, "volume": 289316.0}, {"date": "2023-08-16", "close": 95.84, "volume": 353306.0}, {"date": "2023-08-17", "close": 95.45, "volume": 385944.0}, {"date": "2023-08-18", "close": 95.34, "volume": 326477.0}, {"date": "2023-08-21", "close": 95.6, "volume": 545000.0}, {"date": "2023-08-22", "close": 95.78, "volume": 246685.0}, {"date": "2023-08-23", "close": 97.7, "volume": 304771.0}, {"date": "2023-08-24", "close": 97.03, "volume": 372879.0}, {"date": "2023-08-25", "close": 98.35, "volume": 303348.0}, {"date": "2023-08-28", "close": 99.33, "volume": 279358.0}, {"date": "2023-08-29", "close": 101.53, "volume": 359473.0}, {"date": "2023-08-30", "close": 101.93, "volume": 428624.0}, {"date": "2023-08-31", "close": 102.28, "volume": 424159.0}, {"date": "2023-09-01", "close": 103.4, "volume": 299083.0}, {"date": "2023-09-05", "close": 100.48, "volume": 452742.0}, {"date": "2023-09-06", "close": 100.83, "volume": 487436.0}, {"date": "2023-09-07", "close": 100.24, "volume": 437915.0}, {"date": "2023-09-08", "close": 100.36, "volume": 323978.0}, {"date": "2023-09-11", "close": 101.03, "volume": 442044.0}, {"date": "2023-09-12", "close": 101.28, "volume": 417972.0}, {"date": "2023-09-13", "close": 100.05, "volume": 509329.0}, {"date": "2023-09-14", "close": 100.58, "volume": 367328.0}, {"date": "2023-09-15", "close": 99.39, "volume": 1351085.0}, {"date": "2023-09-18", "close": 98.83, "volume": 423883.0}, {"date": "2023-09-19", "close": 98.18, "volume": 348306.0}, {"date": "2023-09-20", "close": 97.07, "volume": 253663.0}, {"date": "2023-09-21", "close": 95.12, "volume": 298290.0}, {"date": "2023-09-22", "close": 95.5, "volume": 255562.0}, {"date": "2023-09-25", "close": 97.1, "volume": 360171.0}, {"date": "2023-09-26", "close": 95.03, "volume": 266013.0}, {"date": "2023-09-27", "close": 96.83, "volume": 391346.0}, {"date": "2023-09-28", "close": 98.84, "volume": 540145.0}, {"date": "2023-09-29", "close": 97.91, "volume": 319438.0}, {"date": "2023-10-02", "close": 96.66, "volume": 280103.0}, {"date": "2023-10-03", "close": 95.84, "volume": 220817.0}, {"date": "2023-10-04", "close": 96.4, "volume": 262273.0}, {"date": "2023-10-05", "close": 96.48, "volume": 466651.0}, {"date": "2023-10-06", "close": 98.05, "volume": 398546.0}, {"date": "2023-10-09", "close": 99.09, "volume": 323834.0}, {"date": "2023-10-10", "close": 99.41, "volume": 414747.0}, {"date": "2023-10-11", "close": 101.06, "volume": 271055.0}, {"date": "2023-10-12", "close": 100.29, "volume": 287909.0}, {"date": "2023-10-13", "close": 98.48, "volume": 387981.0}, {"date": "2023-10-16", "close": 99.64, "volume": 332992.0}, {"date": "2023-10-17", "close": 100.47, "volume": 970658.0}, {"date": "2023-10-18", "close": 95.51, "volume": 465643.0}, {"date": "2023-10-19", "close": 94.57, "volume": 520011.0}, {"date": "2023-10-20", "close": 95.07, "volume": 617764.0}, {"date": "2023-10-23", "close": 93.45, "volume": 407663.0}, {"date": "2023-10-24", "close": 94.21, "volume": 314725.0}, {"date": "2023-10-25", "close": 92.58, "volume": 312611.0}, {"date": "2023-10-26", "close": 93.31, "volume": 384659.0}, {"date": "2023-10-27", "close": 92.31, "volume": 301369.0}, {"date": "2023-10-30", "close": 92.13, "volume": 739027.0}, {"date": "2023-10-31", "close": 93.35, "volume": 492180.0}, {"date": "2023-11-01", "close": 93.97, "volume": 760580.0}, {"date": "2023-11-02", "close": 99.76, "volume": 892341.0}, {"date": "2023-11-03", "close": 101.21, "volume": 578899.0}, {"date": "2023-11-06", "close": 100.86, "volume": 322655.0}, {"date": "2023-11-07", "close": 100.36, "volume": 251228.0}, {"date": "2023-11-08", "close": 100.69, "volume": 270205.0}, {"date": "2023-11-09", "close": 100.54, "volume": 330296.0}, {"date": "2023-11-10", "close": 102.81, "volume": 491633.0}, {"date": "2023-11-13", "close": 103.09, "volume": 291081.0}, {"date": "2023-11-14", "close": 106.99, "volume": 576098.0}, {"date": "2023-11-15", "close": 107.46, "volume": 505697.0}, {"date": "2023-11-16", "close": 107.83, "volume": 493862.0}, {"date": "2023-11-17", "close": 108.07, "volume": 273747.0}, {"date": "2023-11-20", "close": 107.92, "volume": 364176.0}, {"date": "2023-11-21", "close": 107.77, "volume": 863950.0}, {"date": "2023-11-22", "close": 108.8, "volume": 395465.0}, {"date": "2023-11-24", "close": 109.51, "volume": 275497.0}, {"date": "2023-11-27", "close": 109.58, "volume": 547345.0}, {"date": "2023-11-28", "close": 107.39, "volume": 401666.0}, {"date": "2023-11-29", "close": 107.37, "volume": 321150.0}, {"date": "2023-11-30", "close": 108.27, "volume": 288497.0}, {"date": "2023-12-01", "close": 110.23, "volume": 375529.0}, {"date": "2023-12-04", "close": 111.24, "volume": 476767.0}, {"date": "2023-12-05", "close": 110.5, "volume": 486122.0}, {"date": "2023-12-06", "close": 110.86, "volume": 312864.0}, {"date": "2023-12-07", "close": 112.08, "volume": 584060.0}, {"date": "2023-12-08", "close": 113.73, "volume": 429811.0}, {"date": "2023-12-11", "close": 113.35, "volume": 252301.0}, {"date": "2023-12-12", "close": 113.73, "volume": 304761.0}, {"date": "2023-12-13", "close": 112.87, "volume": 575529.0}, {"date": "2023-12-14", "close": 116.28, "volume": 416499.0}, {"date": "2023-12-15", "close": 115.77, "volume": 1048762.0}, {"date": "2023-12-18", "close": 114.87, "volume": 398152.0}, {"date": "2023-12-19", "close": 116.87, "volume": 276427.0}, {"date": "2023-12-20", "close": 115.67, "volume": 436680.0}, {"date": "2023-12-21", "close": 117.68, "volume": 264688.0}, {"date": "2023-12-22", "close": 119.05, "volume": 217907.0}, {"date": "2023-12-26", "close": 119.92, "volume": 174258.0}, {"date": "2023-12-27", "close": 120.52, "volume": 235561.0}, {"date": "2023-12-28", "close": 120.28, "volume": 198476.0}, {"date": "2023-12-29", "close": 119.32, "volume": 221100.0}, {"date": "2024-01-02", "close": 116.93, "volume": 297824.0}, {"date": "2024-01-03", "close": 113.72, "volume": 396027.0}, {"date": "2024-01-04", "close": 114.58, "volume": 456410.0}, {"date": "2024-01-05", "close": 115.72, "volume": 717164.0}, {"date": "2024-01-08", "close": 116.08, "volume": 242166.0}, {"date": "2024-01-09", "close": 116.11, "volume": 217836.0}, {"date": "2024-01-10", "close": 116.57, "volume": 182580.0}, {"date": "2024-01-11", "close": 117.33, "volume": 167124.0}, {"date": "2024-01-12", "close": 117.53, "volume": 239354.0}, {"date": "2024-01-16", "close": 117.97, "volume": 294685.0}, {"date": "2024-01-17", "close": 117.47, "volume": 227079.0}, {"date": "2024-01-18", "close": 118.53, "volume": 197076.0}, {"date": "2024-01-19", "close": 119.27, "volume": 156505.0}, {"date": "2024-01-22", "close": 121.48, "volume": 301971.0}, {"date": "2024-01-23", "close": 121.28, "volume": 267753.0}, {"date": "2024-01-24", "close": 119.23, "volume": 202614.0}, {"date": "2024-01-25", "close": 120.07, "volume": 261556.0}, {"date": "2024-01-26", "close": 119.95, "volume": 204975.0}, {"date": "2024-01-29", "close": 122.39, "volume": 268331.0}, {"date": "2024-01-30", "close": 123.27, "volume": 350204.0}, {"date": "2024-01-31", "close": 120.78, "volume": 803402.0}, {"date": "2024-02-01", "close": 124.08, "volume": 296209.0}, {"date": "2024-02-02", "close": 126.41, "volume": 329980.0}, {"date": "2024-02-05", "close": 125.19, "volume": 345473.0}, {"date": "2024-02-06", "close": 124.99, "volume": 596073.0}, {"date": "2024-02-07", "close": 125.75, "volume": 707009.0}, {"date": "2024-02-08", "close": 119.84, "volume": 1153884.0}, {"date": "2024-02-09", "close": 122.4, "volume": 598089.0}, {"date": "2024-02-12", "close": 123.0, "volume": 270343.0}, {"date": "2024-02-13", "close": 119.62, "volume": 342382.0}, {"date": "2024-02-14", "close": 123.11, "volume": 378105.0}, {"date": "2024-02-15", "close": 124.92, "volume": 490874.0}, {"date": "2024-02-16", "close": 123.72, "volume": 228716.0}, {"date": "2024-02-20", "close": 122.37, "volume": 248696.0}, {"date": "2024-02-21", "close": 123.0, "volume": 209439.0}, {"date": "2024-02-22", "close": 125.2, "volume": 356588.0}, {"date": "2024-02-23", "close": 125.67, "volume": 237934.0}, {"date": "2024-02-26", "close": 125.77, "volume": 235952.0}, {"date": "2024-02-27", "close": 125.01, "volume": 323425.0}, {"date": "2024-02-28", "close": 125.61, "volume": 280407.0}, {"date": "2024-02-29", "close": 126.14, "volume": 574951.0}, {"date": "2024-03-01", "close": 126.66, "volume": 240443.0}, {"date": "2024-03-04", "close": 128.01, "volume": 310361.0}, {"date": "2024-03-05", "close": 126.33, "volume": 315614.0}, {"date": "2024-03-06", "close": 127.28, "volume": 328924.0}, {"date": "2024-03-07", "close": 127.91, "volume": 314417.0}, {"date": "2024-03-08", "close": 127.08, "volume": 359060.0}, {"date": "2024-03-11", "close": 126.49, "volume": 185017.0}, {"date": "2024-03-12", "close": 127.28, "volume": 167558.0}, {"date": "2024-03-13", "close": 127.54, "volume": 229764.0}, {"date": "2024-03-14", "close": 126.9, "volume": 161939.0}, {"date": "2024-03-15", "close": 127.0, "volume": 724895.0}, {"date": "2024-03-18", "close": 126.48, "volume": 263959.0}, {"date": "2024-03-19", "close": 129.67, "volume": 564715.0}, {"date": "2024-03-20", "close": 131.15, "volume": 439738.0}, {"date": "2024-03-21", "close": 134.39, "volume": 452401.0}, {"date": "2024-03-22", "close": 132.94, "volume": 246388.0}, {"date": "2024-03-25", "close": 133.87, "volume": 368474.0}, {"date": "2024-03-26", "close": 137.08, "volume": 593370.0}, {"date": "2024-03-27", "close": 136.85, "volume": 454879.0}, {"date": "2024-03-28", "close": 136.03, "volume": 291337.0}, {"date": "2024-04-01", "close": 134.02, "volume": 376883.0}, {"date": "2024-04-02", "close": 130.18, "volume": 901570.0}, {"date": "2024-04-03", "close": 132.19, "volume": 409651.0}, {"date": "2024-04-04", "close": 131.56, "volume": 285470.0}, {"date": "2024-04-05", "close": 132.59, "volume": 330618.0}, {"date": "2024-04-08", "close": 132.91, "volume": 182924.0}, {"date": "2024-04-09", "close": 132.05, "volume": 402739.0}, {"date": "2024-04-10", "close": 129.73, "volume": 214907.0}, {"date": "2024-04-11", "close": 130.88, "volume": 267963.0}, {"date": "2024-04-12", "close": 128.74, "volume": 251730.0}, {"date": "2024-04-15", "close": 127.82, "volume": 320203.0}, {"date": "2024-04-16", "close": 127.57, "volume": 496519.0}, {"date": "2024-04-17", "close": 125.12, "volume": 371687.0}, {"date": "2024-04-18", "close": 125.15, "volume": 314331.0}, {"date": "2024-04-19", "close": 124.96, "volume": 393549.0}, {"date": "2024-04-22", "close": 125.75, "volume": 241896.0}, {"date": "2024-04-23", "close": 129.54, "volume": 347749.0}, {"date": "2024-04-24", "close": 130.48, "volume": 376915.0}, {"date": "2024-04-25", "close": 130.15, "volume": 241261.0}, {"date": "2024-04-26", "close": 131.2, "volume": 234935.0}, {"date": "2024-04-29", "close": 132.58, "volume": 386617.0}, {"date": "2024-04-30", "close": 129.34, "volume": 401367.0}, {"date": "2024-05-01", "close": 129.28, "volume": 723226.0}, {"date": "2024-05-02", "close": 124.49, "volume": 1150479.0}, {"date": "2024-05-03", "close": 128.31, "volume": 540258.0}, {"date": "2024-05-06", "close": 131.43, "volume": 602663.0}, {"date": "2024-05-07", "close": 134.63, "volume": 730489.0}, {"date": "2024-05-08", "close": 136.39, "volume": 716703.0}, {"date": "2024-05-09", "close": 137.85, "volume": 439164.0}, {"date": "2024-05-10", "close": 138.0, "volume": 473396.0}, {"date": "2024-05-13", "close": 136.55, "volume": 204618.0}, {"date": "2024-05-14", "close": 137.52, "volume": 336476.0}, {"date": "2024-05-15", "close": 139.22, "volume": 454371.0}, {"date": "2024-05-16", "close": 138.49, "volume": 456515.0}, {"date": "2024-05-17", "close": 139.36, "volume": 360082.0}, {"date": "2024-05-20", "close": 139.66, "volume": 252204.0}, {"date": "2024-05-21", "close": 139.17, "volume": 212427.0}, {"date": "2024-05-22", "close": 138.65, "volume": 229904.0}, {"date": "2024-05-23", "close": 136.53, "volume": 179224.0}, {"date": "2024-05-24", "close": 137.57, "volume": 165107.0}, {"date": "2024-05-28", "close": 133.29, "volume": 489684.0}, {"date": "2024-05-29", "close": 130.44, "volume": 498696.0}, {"date": "2024-05-30", "close": 131.44, "volume": 1007075.0}, {"date": "2024-05-31", "close": 132.88, "volume": 1124289.0}, {"date": "2024-06-03", "close": 129.19, "volume": 428111.0}, {"date": "2024-06-04", "close": 127.5, "volume": 611814.0}, {"date": "2024-06-05", "close": 129.39, "volume": 320000.0}, {"date": "2024-06-06", "close": 128.31, "volume": 180483.0}, {"date": "2024-06-07", "close": 128.25, "volume": 415135.0}, {"date": "2024-06-10", "close": 127.49, "volume": 541938.0}, {"date": "2024-06-11", "close": 127.18, "volume": 435097.0}, {"date": "2024-06-12", "close": 130.0, "volume": 294057.0}, {"date": "2024-06-13", "close": 129.81, "volume": 203849.0}, {"date": "2024-06-14", "close": 126.82, "volume": 557002.0}, {"date": "2024-06-17", "close": 128.43, "volume": 318542.0}, {"date": "2024-06-18", "close": 130.95, "volume": 265168.0}, {"date": "2024-06-20", "close": 129.92, "volume": 233222.0}, {"date": "2024-06-21", "close": 129.95, "volume": 616411.0}, {"date": "2024-06-24", "close": 130.78, "volume": 269727.0}, {"date": "2024-06-25", "close": 128.57, "volume": 232667.0}, {"date": "2024-06-26", "close": 127.45, "volume": 431842.0}, {"date": "2024-06-27", "close": 127.55, "volume": 263345.0}, {"date": "2024-06-28", "close": 129.18, "volume": 603782.0}, {"date": "2024-07-01", "close": 126.1, "volume": 782680.0}, {"date": "2024-07-02", "close": 126.81, "volume": 316084.0}, {"date": "2024-07-03", "close": 127.8, "volume": 134139.0}, {"date": "2024-07-05", "close": 126.94, "volume": 236328.0}, {"date": "2024-07-08", "close": 126.89, "volume": 232285.0}, {"date": "2024-07-09", "close": 125.97, "volume": 272515.0}, {"date": "2024-07-10", "close": 129.1, "volume": 253757.0}, {"date": "2024-07-11", "close": 132.25, "volume": 326148.0}, {"date": "2024-07-12", "close": 134.96, "volume": 368908.0}, {"date": "2024-07-15", "close": 137.24, "volume": 331951.0}, {"date": "2024-07-16", "close": 142.72, "volume": 639412.0}, {"date": "2024-07-17", "close": 141.07, "volume": 617249.0}, {"date": "2024-07-18", "close": 138.35, "volume": 407289.0}, {"date": "2024-07-19", "close": 137.2, "volume": 315509.0}, {"date": "2024-07-22", "close": 140.53, "volume": 428510.0}, {"date": "2024-07-23", "close": 141.77, "volume": 293840.0}, {"date": "2024-07-24", "close": 136.83, "volume": 353511.0}, {"date": "2024-07-25", "close": 138.75, "volume": 528523.0}, {"date": "2024-07-26", "close": 140.69, "volume": 392303.0}, {"date": "2024-07-29", "close": 140.85, "volume": 239335.0}, {"date": "2024-07-30", "close": 140.82, "volume": 353411.0}, {"date": "2024-07-31", "close": 141.46, "volume": 822044.0}, {"date": "2024-08-01", "close": 139.22, "volume": 716478.0}, {"date": "2024-08-02", "close": 129.73, "volume": 568954.0}, {"date": "2024-08-05", "close": 125.05, "volume": 684969.0}, {"date": "2024-08-06", "close": 128.96, "volume": 662619.0}, {"date": "2024-08-07", "close": 127.45, "volume": 712934.0}, {"date": "2024-08-08", "close": 132.86, "volume": 546458.0}, {"date": "2024-08-09", "close": 133.88, "volume": 444291.0}, {"date": "2024-08-12", "close": 131.57, "volume": 369979.0}, {"date": "2024-08-13", "close": 133.86, "volume": 335490.0}, {"date": "2024-08-14", "close": 134.11, "volume": 354279.0}, {"date": "2024-08-15", "close": 136.35, "volume": 302178.0}, {"date": "2024-08-16", "close": 135.04, "volume": 342921.0}, {"date": "2024-08-19", "close": 134.96, "volume": 264744.0}, {"date": "2024-08-20", "close": 133.39, "volume": 208928.0}, {"date": "2024-08-21", "close": 135.38, "volume": 230326.0}, {"date": "2024-08-22", "close": 134.92, "volume": 158711.0}, {"date": "2024-08-23", "close": 138.39, "volume": 224517.0}, {"date": "2024-08-26", "close": 137.75, "volume": 175510.0}, {"date": "2024-08-27", "close": 136.87, "volume": 220667.0}, {"date": "2024-08-28", "close": 136.51, "volume": 156379.0}, {"date": "2024-08-29", "close": 137.5, "volume": 216935.0}, {"date": "2024-08-30", "close": 139.22, "volume": 289913.0}, {"date": "2024-09-03", "close": 132.75, "volume": 326613.0}, {"date": "2024-09-04", "close": 132.69, "volume": 243522.0}, {"date": "2024-09-05", "close": 130.83, "volume": 186378.0}, {"date": "2024-09-06", "close": 129.05, "volume": 222422.0}, {"date": "2024-09-09", "close": 130.95, "volume": 285381.0}, {"date": "2024-09-10", "close": 131.12, "volume": 290611.0}, {"date": "2024-09-11", "close": 131.77, "volume": 170663.0}, {"date": "2024-09-12", "close": 133.49, "volume": 208556.0}, {"date": "2024-09-13", "close": 135.35, "volume": 365253.0}, {"date": "2024-09-16", "close": 135.75, "volume": 471440.0}, {"date": "2024-09-17", "close": 139.14, "volume": 482320.0}, {"date": "2024-09-18", "close": 138.69, "volume": 324676.0}, {"date": "2024-09-19", "close": 146.75, "volume": 491481.0}, {"date": "2024-09-20", "close": 144.51, "volume": 1049681.0}, {"date": "2024-09-23", "close": 145.88, "volume": 322717.0}, {"date": "2024-09-24", "close": 147.7, "volume": 310934.0}, {"date": "2024-09-25", "close": 147.9, "volume": 332446.0}, {"date": "2024-09-26", "close": 150.55, "volume": 323142.0}, {"date": "2024-09-27", "close": 150.0, "volume": 327414.0}, {"date": "2024-09-30", "close": 149.51, "volume": 373892.0}, {"date": "2024-10-01", "close": 147.86, "volume": 421207.0}, {"date": "2024-10-02", "close": 148.1, "volume": 379943.0}, {"date": "2024-10-03", "close": 146.54, "volume": 471821.0}, {"date": "2024-10-04", "close": 148.21, "volume": 195364.0}, {"date": "2024-10-07", "close": 148.97, "volume": 219710.0}, {"date": "2024-10-08", "close": 148.08, "volume": 259556.0}, {"date": "2024-10-09", "close": 151.94, "volume": 317790.0}, {"date": "2024-10-10", "close": 148.97, "volume": 346496.0}, {"date": "2024-10-11", "close": 152.08, "volume": 217151.0}, {"date": "2024-10-14", "close": 153.49, "volume": 318261.0}, {"date": "2024-10-15", "close": 151.25, "volume": 468591.0}, {"date": "2024-10-16", "close": 150.3, "volume": 407670.0}, {"date": "2024-10-17", "close": 149.88, "volume": 479602.0}, {"date": "2024-10-18", "close": 149.28, "volume": 434137.0}, {"date": "2024-10-21", "close": 147.64, "volume": 339615.0}, {"date": "2024-10-22", "close": 145.38, "volume": 286580.0}, {"date": "2024-10-23", "close": 144.5, "volume": 285519.0}, {"date": "2024-10-24", "close": 143.39, "volume": 218316.0}, {"date": "2024-10-25", "close": 143.78, "volume": 254354.0}, {"date": "2024-10-28", "close": 144.54, "volume": 906747.0}, {"date": "2024-10-29", "close": 146.06, "volume": 1043666.0}, {"date": "2024-10-30", "close": 144.83, "volume": 659315.0}, {"date": "2024-10-31", "close": 140.12, "volume": 647275.0}, {"date": "2024-11-01", "close": 140.53, "volume": 455693.0}, {"date": "2024-11-04", "close": 141.26, "volume": 304430.0}, {"date": "2024-11-05", "close": 144.98, "volume": 345651.0}, {"date": "2024-11-06", "close": 152.24, "volume": 654191.0}, {"date": "2024-11-07", "close": 151.86, "volume": 280350.0}, {"date": "2024-11-08", "close": 153.05, "volume": 251812.0}, {"date": "2024-11-11", "close": 155.36, "volume": 217910.0}, {"date": "2024-11-12", "close": 153.29, "volume": 291387.0}, {"date": "2024-11-13", "close": 153.59, "volume": 569219.0}, {"date": "2024-11-14", "close": 151.66, "volume": 215178.0}, {"date": "2024-11-15", "close": 152.6, "volume": 458994.0}, {"date": "2024-11-18", "close": 153.47, "volume": 482976.0}, {"date": "2024-11-19", "close": 153.0, "volume": 202591.0}, {"date": "2024-11-20", "close": 152.2, "volume": 475907.0}, {"date": "2024-11-21", "close": 155.46, "volume": 231984.0}, {"date": "2024-11-22", "close": 158.38, "volume": 314055.0}, {"date": "2024-11-25", "close": 159.62, "volume": 486992.0}, {"date": "2024-11-26", "close": 158.71, "volume": 369806.0}, {"date": "2024-11-27", "close": 155.6, "volume": 338114.0}, {"date": "2024-11-29", "close": 156.12, "volume": 138578.0}, {"date": "2024-12-02", "close": 156.13, "volume": 208597.0}, {"date": "2024-12-03", "close": 156.09, "volume": 238391.0}, {"date": "2024-12-04", "close": 157.75, "volume": 293861.0}, {"date": "2024-12-05", "close": 156.43, "volume": 172356.0}, {"date": "2024-12-06", "close": 155.72, "volume": 214213.0}, {"date": "2024-12-09", "close": 153.14, "volume": 363146.0}, {"date": "2024-12-10", "close": 154.14, "volume": 245127.0}, {"date": "2024-12-11", "close": 153.8, "volume": 365976.0}, {"date": "2024-12-12", "close": 152.17, "volume": 228638.0}, {"date": "2024-12-13", "close": 150.7, "volume": 248066.0}, {"date": "2024-12-16", "close": 151.7, "volume": 301013.0}, {"date": "2024-12-17", "close": 149.06, "volume": 365836.0}, {"date": "2024-12-18", "close": 142.27, "volume": 430679.0}, {"date": "2024-12-19", "close": 142.53, "volume": 364135.0}, {"date": "2024-12-20", "close": 143.68, "volume": 1404894.0}, {"date": "2024-12-23", "close": 142.87, "volume": 251141.0}, {"date": "2024-12-24", "close": 144.3, "volume": 85980.0}, {"date": "2024-12-26", "close": 144.51, "volume": 162138.0}, {"date": "2024-12-27", "close": 143.45, "volume": 171596.0}, {"date": "2024-12-30", "close": 142.0, "volume": 316029.0}, {"date": "2024-12-31", "close": 142.88, "volume": 325212.0}, {"date": "2025-01-02", "close": 141.82, "volume": 243159.0}, {"date": "2025-01-03", "close": 142.79, "volume": 257506.0}, {"date": "2025-01-06", "close": 143.34, "volume": 329896.0}, {"date": "2025-01-07", "close": 143.5, "volume": 647879.0}, {"date": "2025-01-08", "close": 142.94, "volume": 262782.0}, {"date": "2025-01-10", "close": 139.07, "volume": 346512.0}, {"date": "2025-01-13", "close": 139.49, "volume": 521475.0}, {"date": "2025-01-14", "close": 143.55, "volume": 259050.0}, {"date": "2025-01-15", "close": 145.47, "volume": 537302.0}, {"date": "2025-01-16", "close": 149.13, "volume": 329276.0}, {"date": "2025-01-17", "close": 151.18, "volume": 456503.0}, {"date": "2025-01-21", "close": 153.88, "volume": 287581.0}, {"date": "2025-01-22", "close": 153.39, "volume": 226235.0}, {"date": "2025-01-23", "close": 153.2, "volume": 218367.0}, {"date": "2025-01-24", "close": 151.33, "volume": 229376.0}, {"date": "2025-01-27", "close": 146.32, "volume": 322354.0}, {"date": "2025-01-28", "close": 146.49, "volume": 388194.0}, {"date": "2025-01-29", "close": 147.17, "volume": 274434.0}, {"date": "2025-01-30", "close": 151.88, "volume": 283322.0}, {"date": "2025-01-31", "close": 151.02, "volume": 297343.0}, {"date": "2025-02-03", "close": 148.13, "volume": 503584.0}, {"date": "2025-02-04", "close": 148.82, "volume": 264842.0}, {"date": "2025-02-05", "close": 149.52, "volume": 444538.0}, {"date": "2025-02-06", "close": 146.39, "volume": 872902.0}, {"date": "2025-02-07", "close": 146.06, "volume": 607202.0}, {"date": "2025-02-10", "close": 147.42, "volume": 519462.0}, {"date": "2025-02-11", "close": 145.7, "volume": 289624.0}, {"date": "2025-02-12", "close": 145.29, "volume": 332940.0}, {"date": "2025-02-13", "close": 147.95, "volume": 449824.0}, {"date": "2025-02-14", "close": 147.58, "volume": 331974.0}, {"date": "2025-02-18", "close": 149.52, "volume": 396786.0}, {"date": "2025-02-19", "close": 149.76, "volume": 338099.0}, {"date": "2025-02-20", "close": 147.89, "volume": 456359.0}, {"date": "2025-02-21", "close": 141.93, "volume": 572938.0}, {"date": "2025-02-24", "close": 140.73, "volume": 603618.0}, {"date": "2025-02-25", "close": 141.01, "volume": 614598.0}, {"date": "2025-02-26", "close": 142.62, "volume": 413462.0}, {"date": "2025-02-27", "close": 140.65, "volume": 266698.0}, {"date": "2025-02-28", "close": 141.24, "volume": 639016.0}, {"date": "2025-03-03", "close": 137.41, "volume": 647684.0}, {"date": "2025-03-04", "close": 134.24, "volume": 625093.0}, {"date": "2025-03-05", "close": 139.01, "volume": 820628.0}, {"date": "2025-03-06", "close": 137.5, "volume": 442144.0}, {"date": "2025-03-07", "close": 138.69, "volume": 541546.0}, {"date": "2025-03-10", "close": 134.88, "volume": 682877.0}, {"date": "2025-03-11", "close": 133.87, "volume": 716688.0}, {"date": "2025-03-12", "close": 132.36, "volume": 436969.0}, {"date": "2025-03-13", "close": 129.93, "volume": 916557.0}, {"date": "2025-03-14", "close": 134.92, "volume": 379083.0}, {"date": "2025-03-17", "close": 136.91, "volume": 639692.0}, {"date": "2025-03-18", "close": 134.4, "volume": 453533.0}, {"date": "2025-03-19", "close": 136.83, "volume": 306436.0}, {"date": "2025-03-20", "close": 135.12, "volume": 283420.0}, {"date": "2025-03-21", "close": 135.05, "volume": 1220039.0}, {"date": "2025-03-24", "close": 139.87, "volume": 296590.0}, {"date": "2025-03-25", "close": 139.47, "volume": 334753.0}, {"date": "2025-03-26", "close": 138.01, "volume": 228467.0}, {"date": "2025-03-27", "close": 134.06, "volume": 668317.0}, {"date": "2025-03-28", "close": 128.71, "volume": 690724.0}, {"date": "2025-03-31", "close": 129.16, "volume": 982203.0}, {"date": "2025-04-01", "close": 131.15, "volume": 758689.0}, {"date": "2025-04-02", "close": 133.44, "volume": 711194.0}, {"date": "2025-04-03", "close": 119.56, "volume": 909577.0}, {"date": "2025-04-04", "close": 112.76, "volume": 1313924.0}, {"date": "2025-04-07", "close": 113.76, "volume": 1355356.0}, {"date": "2025-04-08", "close": 112.67, "volume": 651211.0}, {"date": "2025-04-09", "close": 125.39, "volume": 765733.0}, {"date": "2025-04-10", "close": 122.29, "volume": 1360642.0}, {"date": "2025-04-11", "close": 125.55, "volume": 929329.0}, {"date": "2025-04-14", "close": 127.07, "volume": 895112.0}, {"date": "2025-04-15", "close": 126.92, "volume": 767194.0}, {"date": "2025-04-16", "close": 126.78, "volume": 842402.0}, {"date": "2025-04-17", "close": 128.11, "volume": 850022.0}, {"date": "2025-04-21", "close": 125.4, "volume": 705758.0}, {"date": "2025-04-22", "close": 129.62, "volume": 849153.0}, {"date": "2025-04-23", "close": 132.27, "volume": 903399.0}, {"date": "2025-04-24", "close": 137.53, "volume": 862612.0}, {"date": "2025-04-25", "close": 137.3, "volume": 832166.0}, {"date": "2025-04-28", "close": 137.43, "volume": 813472.0}, {"date": "2025-04-29", "close": 136.89, "volume": 516619.0}, {"date": "2025-04-30", "close": 137.02, "volume": 754642.0}, {"date": "2025-05-01", "close": 137.96, "volume": 1356244.0}, {"date": "2025-05-02", "close": 141.82, "volume": 912196.0}, {"date": "2025-05-05", "close": 143.29, "volume": 904023.0}, {"date": "2025-05-06", "close": 141.96, "volume": 554207.0}, {"date": "2025-05-07", "close": 141.43, "volume": 486557.0}, {"date": "2025-05-08", "close": 143.44, "volume": 494584.0}, {"date": "2025-05-09", "close": 143.17, "volume": 332796.0}, {"date": "2025-05-12", "close": 149.41, "volume": 499206.0}, {"date": "2025-05-13", "close": 150.45, "volume": 484119.0}, {"date": "2025-05-14", "close": 149.64, "volume": 408992.0}, {"date": "2025-05-15", "close": 150.18, "volume": 494574.0}, {"date": "2025-05-16", "close": 152.9, "volume": 630597.0}, {"date": "2025-05-19", "close": 153.31, "volume": 680817.0}, {"date": "2025-05-20", "close": 152.67, "volume": 518194.0}, {"date": "2025-05-21", "close": 149.06, "volume": 432869.0}, {"date": "2025-05-22", "close": 148.26, "volume": 356019.0}, {"date": "2025-05-23", "close": 147.35, "volume": 380926.0}, {"date": "2025-05-27", "close": 151.98, "volume": 494053.0}, {"date": "2025-05-28", "close": 150.91, "volume": 367690.0}, {"date": "2025-05-29", "close": 151.04, "volume": 305988.0}, {"date": "2025-05-30", "close": 150.54, "volume": 478534.0}, {"date": "2025-06-02", "close": 149.51, "volume": 399481.0}, {"date": "2025-06-03", "close": 150.8, "volume": 332608.0}, {"date": "2025-06-04", "close": 150.76, "volume": 251601.0}, {"date": "2025-06-05", "close": 149.82, "volume": 330965.0}, {"date": "2025-06-06", "close": 152.24, "volume": 390678.0}, {"date": "2025-06-09", "close": 151.96, "volume": 478313.0}, {"date": "2025-06-10", "close": 151.72, "volume": 277759.0}, {"date": "2025-06-11", "close": 152.36, "volume": 369378.0}, {"date": "2025-06-12", "close": 152.15, "volume": 272028.0}, {"date": "2025-06-13", "close": 150.46, "volume": 492963.0}, {"date": "2025-06-16", "close": 151.93, "volume": 328707.0}, {"date": "2025-06-17", "close": 149.82, "volume": 398573.0}, {"date": "2025-06-18", "close": 150.66, "volume": 403396.0}, {"date": "2025-06-20", "close": 150.81, "volume": 1204150.0}, {"date": "2025-06-23", "close": 153.35, "volume": 284359.0}, {"date": "2025-06-24", "close": 155.02, "volume": 427335.0}, {"date": "2025-06-25", "close": 154.78, "volume": 351877.0}, {"date": "2025-06-26", "close": 157.56, "volume": 356099.0}, {"date": "2025-06-27", "close": 157.95, "volume": 675066.0}, {"date": "2025-06-30", "close": 156.83, "volume": 372480.0}, {"date": "2025-07-01", "close": 158.56, "volume": 276932.0}, {"date": "2025-07-02", "close": 160.17, "volume": 566577.0}, {"date": "2025-07-03", "close": 161.13, "volume": 265401.0}, {"date": "2025-07-07", "close": 158.83, "volume": 313393.0}, {"date": "2025-07-08", "close": 157.66, "volume": 795098.0}, {"date": "2025-07-09", "close": 157.62, "volume": 501382.0}, {"date": "2025-07-10", "close": 157.56, "volume": 521594.0}, {"date": "2025-07-11", "close": 157.86, "volume": 374811.0}, {"date": "2025-07-14", "close": 158.05, "volume": 284945.0}, {"date": "2025-07-15", "close": 155.93, "volume": 277136.0}, {"date": "2025-07-16", "close": 157.67, "volume": 407499.0}, {"date": "2025-07-17", "close": 159.2, "volume": 353195.0}, {"date": "2025-07-18", "close": 159.17, "volume": 236044.0}, {"date": "2025-07-21", "close": 156.57, "volume": 500190.0}, {"date": "2025-07-22", "close": 158.52, "volume": 267088.0}, {"date": "2025-07-23", "close": 159.99, "volume": 352555.0}, {"date": "2025-07-24", "close": 158.97, "volume": 341775.0}, {"date": "2025-07-25", "close": 161.5, "volume": 221537.0}, {"date": "2025-07-28", "close": 162.47, "volume": 358004.0}, {"date": "2025-07-29", "close": 161.27, "volume": 317586.0}, {"date": "2025-07-30", "close": 159.61, "volume": 532948.0}, {"date": "2025-07-31", "close": 169.96, "volume": 847462.0}, {"date": "2025-08-01", "close": 164.04, "volume": 690086.0}, {"date": "2025-08-04", "close": 166.94, "volume": 560643.0}, {"date": "2025-08-05", "close": 166.17, "volume": 371144.0}, {"date": "2025-08-06", "close": 165.26, "volume": 332895.0}, {"date": "2025-08-07", "close": 165.01, "volume": 316428.0}, {"date": "2025-08-08", "close": 165.67, "volume": 295942.0}, {"date": "2025-08-11", "close": 165.68, "volume": 246672.0}, {"date": "2025-08-12", "close": 169.99, "volume": 306288.0}, {"date": "2025-08-13", "close": 170.78, "volume": 433854.0}, {"date": "2025-08-14", "close": 167.48, "volume": 298652.0}, {"date": "2025-08-15", "close": 165.4, "volume": 277391.0}, {"date": "2025-08-18", "close": 166.47, "volume": 281555.0}, {"date": "2025-08-19", "close": 167.65, "volume": 180996.0}, {"date": "2025-08-20", "close": 165.71, "volume": 326090.0}, {"date": "2025-08-21", "close": 164.9, "volume": 402417.0}, {"date": "2025-08-22", "close": 170.88, "volume": 381451.0}, {"date": "2025-08-25", "close": 169.75, "volume": 190870.0}, {"date": "2025-08-26", "close": 172.3, "volume": 408144.0}, {"date": "2025-08-27", "close": 173.47, "volume": 289178.0}, {"date": "2025-08-28", "close": 172.63, "volume": 183566.0}, {"date": "2025-08-29", "close": 170.25, "volume": 244846.0}, {"date": "2025-09-02", "close": 169.15, "volume": 286171.0}, {"date": "2025-09-03", "close": 168.52, "volume": 255022.0}, {"date": "2025-09-04", "close": 171.9, "volume": 203705.0}, {"date": "2025-09-05", "close": 170.88, "volume": 254201.0}, {"date": "2025-09-08", "close": 173.07, "volume": 336163.0}, {"date": "2025-09-09", "close": 171.93, "volume": 195620.0}, {"date": "2025-09-10", "close": 174.05, "volume": 424400.0}, {"date": "2025-09-11", "close": 178.47, "volume": 668087.0}, {"date": "2025-09-12", "close": 177.49, "volume": 517920.0}, {"date": "2025-09-15", "close": 180.07, "volume": 455285.0}, {"date": "2025-09-16", "close": 181.84, "volume": 474073.0}, {"date": "2025-09-17", "close": 179.46, "volume": 567055.0}, {"date": "2025-09-18", "close": 182.88, "volume": 296036.0}, {"date": "2025-09-19", "close": 181.02, "volume": 1235840.0}, {"date": "2025-09-22", "close": 181.4, "volume": 394283.0}, {"date": "2025-09-23", "close": 177.37, "volume": 566042.0}, {"date": "2025-09-24", "close": 176.01, "volume": 507078.0}, {"date": "2025-09-25", "close": 175.2, "volume": 393803.0}, {"date": "2025-09-26", "close": 176.82, "volume": 357985.0}, {"date": "2025-09-29", "close": 176.86, "volume": 305686.0}, {"date": "2025-09-30", "close": 178.76, "volume": 284619.0}, {"date": "2025-10-01", "close": 180.6, "volume": 404385.0}, {"date": "2025-10-02", "close": 181.55, "volume": 455608.0}, {"date": "2025-10-03", "close": 181.16, "volume": 239418.0}, {"date": "2025-10-06", "close": 180.87, "volume": 256545.0}, {"date": "2025-10-07", "close": 178.74, "volume": 334385.0}, {"date": "2025-10-08", "close": 179.65, "volume": 280317.0}, {"date": "2025-10-09", "close": 173.01, "volume": 445346.0}, {"date": "2025-10-10", "close": 170.91, "volume": 504173.0}, {"date": "2025-10-13", "close": 171.5, "volume": 332755.0}, {"date": "2025-10-14", "close": 172.14, "volume": 324570.0}, {"date": "2025-10-15", "close": 172.99, "volume": 465998.0}, {"date": "2025-10-16", "close": 170.97, "volume": 395628.0}, {"date": "2025-10-17", "close": 172.94, "volume": 420581.0}, {"date": "2025-10-20", "close": 172.49, "volume": 629908.0}, {"date": "2025-10-21", "close": 174.66, "volume": 389976.0}, {"date": "2025-10-22", "close": 172.24, "volume": 525823.0}, {"date": "2025-10-23", "close": 175.5, "volume": 266895.0}, {"date": "2025-10-24", "close": 176.35, "volume": 285893.0}, {"date": "2025-10-27", "close": 176.63, "volume": 548458.0}, {"date": "2025-10-28", "close": 175.89, "volume": 730244.0}, {"date": "2025-10-29", "close": 195.47, "volume": 1155621.0}, {"date": "2025-10-30", "close": 187.06, "volume": 859395.0}, {"date": "2025-10-31", "close": 185.07, "volume": 561719.0}, {"date": "2025-11-03", "close": 185.54, "volume": 474072.0}, {"date": "2025-11-04", "close": 185.82, "volume": 356190.0}, {"date": "2025-11-05", "close": 188.48, "volume": 390722.0}, {"date": "2025-11-06", "close": 185.55, "volume": 437150.0}, {"date": "2025-11-07", "close": 188.19, "volume": 375372.0}, {"date": "2025-11-10", "close": 191.05, "volume": 384271.0}, {"date": "2025-11-11", "close": 190.52, "volume": 243900.0}, {"date": "2025-11-12", "close": 189.77, "volume": 284944.0}, {"date": "2025-11-13", "close": 184.75, "volume": 370390.0}, {"date": "2025-11-14", "close": 184.68, "volume": 460314.0}, {"date": "2025-11-17", "close": 182.16, "volume": 423388.0}, {"date": "2025-11-18", "close": 182.01, "volume": 480500.0}, {"date": "2025-11-19", "close": 182.62, "volume": 641474.0}, {"date": "2025-11-20", "close": 178.87, "volume": 547918.0}, {"date": "2025-11-21", "close": 178.99, "volume": 1326748.0}, {"date": "2025-11-24", "close": 180.86, "volume": 896602.0}, {"date": "2025-11-25", "close": 183.52, "volume": 590038.0}, {"date": "2025-11-26", "close": 184.3, "volume": 558185.0}, {"date": "2025-11-28", "close": 184.16, "volume": 314169.0}, {"date": "2025-12-01", "close": 182.25, "volume": 865552.0}, {"date": "2025-12-02", "close": 179.52, "volume": 855694.0}, {"date": "2025-12-03", "close": 180.59, "volume": 548975.0}, {"date": "2025-12-04", "close": 183.39, "volume": 800060.0}, {"date": "2025-12-05", "close": 180.99, "volume": 890107.0}, {"date": "2025-12-08", "close": 169.49, "volume": 1860179.0}, {"date": "2025-12-09", "close": 170.5, "volume": 5514516.0}, {"date": "2025-12-10", "close": 171.87, "volume": 1849674.0}, {"date": "2025-12-11", "close": 174.89, "volume": 1645393.0}, {"date": "2025-12-12", "close": 173.82, "volume": 1328548.0}, {"date": "2025-12-15", "close": 174.05, "volume": 661099.0}, {"date": "2025-12-16", "close": 175.05, "volume": 971634.0}, {"date": "2025-12-17", "close": 172.08, "volume": 737053.0}, {"date": "2025-12-18", "close": 173.64, "volume": 579676.0}, {"date": "2025-12-19", "close": 176.5, "volume": 1473160.0}, {"date": "2025-12-22", "close": 177.33, "volume": 1014513.0}, {"date": "2025-12-23", "close": 177.47, "volume": 561766.0}, {"date": "2025-12-24", "close": 177.73, "volume": 321357.0}, {"date": "2025-12-26", "close": 177.89, "volume": 332477.0}, {"date": "2025-12-29", "close": 177.43, "volume": 1998158.0}, {"date": "2025-12-30", "close": 176.68, "volume": 735375.0}, {"date": "2025-12-31", "close": 173.51, "volume": 900848.0}, {"date": "2026-01-02", "close": 174.21, "volume": 1085072.0}, {"date": "2026-01-05", "close": 179.4, "volume": 898512.0}, {"date": "2026-01-06", "close": 179.98, "volume": 2115651.0}, {"date": "2026-01-07", "close": 177.9, "volume": 660875.0}, {"date": "2026-01-08", "close": 180.2, "volume": 770956.0}, {"date": "2026-01-09", "close": 182.05, "volume": 503794.0}, {"date": "2026-01-12", "close": 182.7, "volume": 469749.0}, {"date": "2026-01-13", "close": 184.25, "volume": 476735.0}, {"date": "2026-01-14", "close": 180.97, "volume": 569076.0}, {"date": "2026-01-15", "close": 183.08, "volume": 769513.0}, {"date": "2026-01-16", "close": 183.65, "volume": 674673.0}, {"date": "2026-01-20", "close": 179.77, "volume": 609726.0}, {"date": "2026-01-21", "close": 185.6, "volume": 784280.0}, {"date": "2026-01-22", "close": 184.23, "volume": 874341.0}, {"date": "2026-01-23", "close": 183.15, "volume": 483234.0}, {"date": "2026-01-26", "close": 184.01, "volume": 653609.0}, {"date": "2026-01-27", "close": 182.96, "volume": 412339.0}, {"date": "2026-01-28", "close": 180.75, "volume": 1145298.0}, {"date": "2026-01-29", "close": 184.73, "volume": 620368.0}, {"date": "2026-01-30", "close": 182.3, "volume": 810652.0}, {"date": "2026-02-02", "close": 185.89, "volume": 872687.0}, {"date": "2026-02-03", "close": 185.94, "volume": 976027.0}, {"date": "2026-02-04", "close": 185.15, "volume": 1444424.0}, {"date": "2026-02-05", "close": 202.05, "volume": 2814227.0}, {"date": "2026-02-06", "close": 206.87, "volume": 1395831.0}, {"date": "2026-02-09", "close": 200.88, "volume": 1558220.0}, {"date": "2026-02-10", "close": 200.46, "volume": 1448413.0}, {"date": "2026-02-11", "close": 201.78, "volume": 1057058.0}, {"date": "2026-02-12", "close": 199.11, "volume": 754062.0}, {"date": "2026-02-13", "close": 203.11, "volume": 1447113.0}, {"date": "2026-02-17", "close": 204.69, "volume": 890371.0}, {"date": "2026-02-18", "close": 204.94, "volume": 753903.0}, {"date": "2026-02-19", "close": 204.32, "volume": 793841.0}, {"date": "2026-02-20", "close": 206.47, "volume": 609899.0}, {"date": "2026-02-23", "close": 204.15, "volume": 447607.0}, {"date": "2026-02-24", "close": 206.95, "volume": 848541.0}, {"date": "2026-02-25", "close": 208.86, "volume": 612153.0}, {"date": "2026-02-26", "close": 204.14, "volume": 773258.0}, {"date": "2026-02-27", "close": 202.41, "volume": 1202212.0}, {"date": "2026-03-02", "close": 198.99, "volume": 1287962.0}, {"date": "2026-03-03", "close": 192.42, "volume": 792581.0}, {"date": "2026-03-04", "close": 197.75, "volume": 886746.0}, {"date": "2026-03-05", "close": 190.7, "volume": 772082.0}, {"date": "2026-03-06", "close": 185.59, "volume": 1443799.0}, {"date": "2026-03-09", "close": 186.31, "volume": 816450.0}, {"date": "2026-03-10", "close": 189.94, "volume": 1470871.0}, {"date": "2026-03-11", "close": 189.16, "volume": 741636.0}, {"date": "2026-03-12", "close": 186.56, "volume": 1380922.0}, {"date": "2026-03-13", "close": 187.76, "volume": 1021525.0}, {"date": "2026-03-16", "close": 188.09, "volume": 681888.0}, {"date": "2026-03-17", "close": 188.0, "volume": 1007821.0}, {"date": "2026-03-18", "close": 184.73, "volume": 699382.0}, {"date": "2026-03-19", "close": 188.04, "volume": 741357.0}, {"date": "2026-03-20", "close": 182.69, "volume": 1915770.0}, {"date": "2026-03-23", "close": 188.01, "volume": 1014872.0}, {"date": "2026-03-24", "close": 194.09, "volume": 1381445.0}, {"date": "2026-03-25", "close": 193.71, "volume": 700481.0}, {"date": "2026-03-26", "close": 186.95, "volume": 744200.0}, {"date": "2026-03-27", "close": 184.69, "volume": 621592.0}, {"date": "2026-03-30", "close": 181.03, "volume": 2156623.0}, {"date": "2026-03-31", "close": 190.53, "volume": 1551351.0}, {"date": "2026-04-01", "close": 192.96, "volume": 982215.0}, {"date": "2026-04-02", "close": 193.2, "volume": 802271.0}, {"date": "2026-04-06", "close": 194.1, "volume": 497118.0}, {"date": "2026-04-07", "close": 196.25, "volume": 1022944.0}, {"date": "2026-04-08", "close": 210.08, "volume": 1333802.0}, {"date": "2026-04-09", "close": 215.8, "volume": 1318700.0}, {"date": "2026-04-10", "close": 216.9, "volume": 1053133.0}, {"date": "2026-04-13", "close": 220.25, "volume": 987899.0}, {"date": "2026-04-14", "close": 221.69, "volume": 1237850.0}, {"date": "2026-04-15", "close": 215.73, "volume": 1020712.0}, {"date": "2026-04-16", "close": 212.46, "volume": 633233.0}, {"date": "2026-04-17", "close": 219.02, "volume": 860202.0}, {"date": "2026-04-20", "close": 218.4, "volume": 403820.0}, {"date": "2026-04-21", "close": 219.31, "volume": 1070421.0}, {"date": "2026-04-22", "close": 217.08, "volume": 964597.0}, {"date": "2026-04-23", "close": 219.1, "volume": 817168.0}, {"date": "2026-04-24", "close": 218.62, "volume": 470728.0}, {"date": "2026-04-27", "close": 216.96, "volume": 508818.0}, {"date": "2026-04-28", "close": 213.6, "volume": 671749.0}, {"date": "2026-04-29", "close": 212.3, "volume": 482391.0}, {"date": "2026-04-30", "close": 214.34, "volume": 435193.0}, {"date": "2026-05-01", "close": 209.89, "volume": 517069.0}, {"date": "2026-05-04", "close": 209.04, "volume": 724855.0}, {"date": "2026-05-05", "close": 212.69, "volume": 674277.0}, {"date": "2026-05-06", "close": 216.63, "volume": 1319541.0}, {"date": "2026-05-07", "close": 207.79, "volume": 1045886.0}, {"date": "2026-05-08", "close": 206.15, "volume": 651691.0}, {"date": "2026-05-11", "close": 206.83, "volume": 889952.0}, {"date": "2026-05-12", "close": 205.71, "volume": 645311.0}, {"date": "2026-05-13", "close": 203.39, "volume": 774761.0}, {"date": "2026-05-14", "close": 202.84, "volume": 608703.0}, {"date": "2026-05-15", "close": 194.57, "volume": 930470.0}, {"date": "2026-05-18", "close": 194.98, "volume": 666996.0}, {"date": "2026-05-19", "close": 191.04, "volume": 655992.0}, {"date": "2026-05-20", "close": 193.34, "volume": 595128.0}, {"date": "2026-05-21", "close": 192.67, "volume": 609568.0}, {"date": "2026-05-22", "close": 195.01, "volume": 433973.0}, {"date": "2026-05-26", "close": 200.93, "volume": 592224.0}, {"date": "2026-05-27", "close": 195.95, "volume": 664386.0}, {"date": "2026-05-28", "close": 193.35, "volume": 823947.0}, {"date": "2026-05-29", "close": 195.0, "volume": 1015954.0}, {"date": "2026-06-01", "close": 189.55, "volume": 611479.0}, {"date": "2026-06-02", "close": 194.15, "volume": 581723.0}, {"date": "2026-06-03", "close": 194.07, "volume": 456835.0}, {"date": "2026-06-04", "close": 193.27, "volume": 595039.0}, {"date": "2026-06-05", "close": 191.45, "volume": 790978.0}, {"date": "2026-06-08", "close": 190.95, "volume": 556862.0}, {"date": "2026-06-09", "close": 192.02, "volume": 678257.0}, {"date": "2026-06-10", "close": 184.24, "volume": 879810.0}, {"date": "2026-06-11", "close": 185.0, "volume": 1097430.0}, {"date": "2026-06-12", "close": 189.13, "volume": 1192699.0}, {"date": "2026-06-15", "close": 195.18, "volume": 1374714.0}, {"date": "2026-06-16", "close": 194.09, "volume": 942101.0}, {"date": "2026-06-17", "close": 191.07, "volume": 1004749.0}, {"date": "2026-06-18", "close": 196.81, "volume": 1947366.0}, {"date": "2026-06-22", "close": 199.23, "volume": 849329.0}, {"date": "2026-06-23", "close": 194.52, "volume": 1099858.0}, {"date": "2026-06-24", "close": 194.6, "volume": 1225004.0}, {"date": "2026-06-25", "close": 200.08, "volume": 909127.0}, {"date": "2026-06-26", "close": 193.03, "volume": 1645569.0}, {"date": "2026-06-29", "close": 190.4, "volume": 1333749.0}, {"date": "2026-06-30", "close": 197.76, "volume": 960205.0}, {"date": "2026-07-01", "close": 188.84, "volume": 1041087.0}, {"date": "2026-07-02", "close": 186.8, "volume": 639679.0}, {"date": "2026-07-06", "close": 190.07, "volume": 854812.0}, {"date": "2026-07-07", "close": 184.62, "volume": 877699.0}, {"date": "2026-07-08", "close": 185.33, "volume": 1119383.0}, {"date": "2026-07-09", "close": 193.0, "volume": 1460019.0}, {"date": "2026-07-10", "close": 195.0, "volume": 803042.0}, {"date": "2026-07-13", "close": 194.5, "volume": 818082.0}, {"date": "2026-07-14", "close": 194.93, "volume": 812343.0}, {"date": "2026-07-15", "close": 194.16, "volume": 1175733.0}, {"date": "2026-07-16", "close": 195.34, "volume": 599365.0}, {"date": "2026-07-17", "close": 192.51, "volume": 1449334.0}, {"date": "2026-07-20", "close": 191.23, "volume": 1019982.0}, {"date": "2026-07-21", "close": 191.49, "volume": 856158.0}, {"date": "2026-07-22", "close": 193.0, "volume": 865225.0}, {"date": "2026-07-23", "close": 195.2, "volume": 822539.0}, {"date": "2026-07-24", "close": 195.86, "volume": 536199.0}, {"date": "2026-07-27", "close": 197.8, "volume": 639282.0}, {"date": "2026-07-28", "close": 198.99, "volume": 874874.0}, {"date": "2026-07-29", "close": 190.8, "volume": 1082096.0}, {"date": "2026-07-30", "close": 193.0, "volume": 1203937.0}, {"date": "2026-07-31", "close": 195.98, "volume": 666993.0}, {"date": "2026-08-03", "close": 198.44, "volume": 728949.0}, {"date": "2026-08-04", "close": 204.65, "volume": 1703575.0}, {"date": "2026-08-05", "close": 204.08, "volume": 1548898.0}, {"date": "2026-08-06", "close": 214.41, "volume": 2637984.0}, {"date": "2026-08-07", "close": 213.13, "volume": 813906.0}, {"date": "2026-08-10", "close": 211.92, "volume": 715274.0}, {"date": "2026-08-11", "close": 216.89, "volume": 942920.0}, {"date": "2026-08-12", "close": 216.53, "volume": 600352.0}, {"date": "2026-08-13", "close": 216.7, "volume": 601992.0}, {"date": "2026-08-14", "close": 219.4, "volume": 520743.0}, {"date": "2026-08-17", "close": 219.81, "volume": 691721.0}, {"date": "2026-08-18", "close": 217.67, "volume": 780933.0}, {"date": "2026-08-19", "close": 213.55, "volume": 647528.0}, {"date": "2026-08-20", "close": 208.15, "volume": 545254.0}, {"date": "2026-08-21", "close": 208.1, "volume": 723263.0}, {"date": "2026-08-24", "close": 204.96, "volume": 493122.0}, {"date": "2026-08-25", "close": 205.98, "volume": 629510.0}, {"date": "2026-08-26", "close": 210.4, "volume": 637141.0}, {"date": "2026-08-27", "close": 207.95, "volume": 339568.0}, {"date": "2026-08-28", "close": 202.99, "volume": 402067.0}, {"date": "2026-08-31", "close": 200.29, "volume": 500707.0}], "refreshing": true}