{"ticker": "JBTM", "overview": {"cik": "1433660", "ticker": "JBTM", "name": "JBT MAREL Corp", "industry": "Special Industry Machinery (No Metalworking Machinery)", "country": "United States", "sic": "3550", "announcements": [{"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001628280-26-053548", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001628280-26-051894", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0001433660-26-000113", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001433660-26-000111", "price_sensitive": false}, {"form": "3", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001433660-26-000109", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001433660-26-000106", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001433660-26-000104", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001433660-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001433660-26-000100", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001433660-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001433660-26-000096", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001433660-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001433660-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001433660-26-000087", "price_sensitive": false}, {"form": "SD", "date": "2026-06-01", "title": "Form SD", "accession": "0001628280-26-039537", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001628280-26-036451", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000080255-26-000404", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-05-15", "title": "Form 8-K/A", "accession": "0001628280-26-035320", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001628280-26-035145", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001628280-26-030756", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001628280-26-029903", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000708", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000509", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-01", "title": "Form ARS", "accession": "0001104659-26-038617", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-01", "title": "Form DEFA14A", "accession": "0001433660-26-000084", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 4, "sell_sum": 7300873.989999999, "net": -7300873.989999999, "insiders": 3, "first_date": "2025-05-27", "last_date": "2026-03-03"}, "metrics": {"ticker": "JBTM", "has_prices": true, "as_of": "2026-08-07", "last": 123.12, "prev_close": 122.1, "change": 1.0200000000000102, "change_pct": 0.008353808353808438, "session_volume": 705130.0, "vwap_5": 127.14651680310432, "vwap_20": 133.36607247574062, "vwap_60": 133.29607309682854, "vwap_250": 139.88349166638068, "high_52w": 168.55, "low_52w": 115.44, "avg_volume_20": 566152.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001433660-26-000113", "src": "INSIDERS", "ticker": "JBTM", "cik": "1433660", "company": "JBT MAREL Corp", "company_raw": "JBT MAREL Corp", "who": "Andrew James Moller", "who_key": "Moller Andrew James", "role": "VP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery (No Metalworking Machinery)", "country": "United States", "headline": "C-suite exec files routine paperwork on JBTM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1433660/000143366026000113/0001433660-26-000113-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159282}, {"id": "0001433660-26-000111", "src": "INSIDERS", "ticker": "JBTM", "cik": "1433660", "company": "JBT MAREL Corp", "company_raw": "JBT MAREL Corp", "who": "James C. Pelletier", "who_key": "Pelletier James C", "role": "EVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 59305.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery (No Metalworking Machinery)", "country": "United States", "headline": "Insider files routine paperwork on JBTM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1433660/000143366026000111/0001433660-26-000111-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180882}, {"id": "0001433660-26-000087", "src": "INSIDERS", "ticker": "JBTM", "cik": "1433660", "company": "JBT MAREL Corp", "company_raw": "JBT MAREL Corp", "who": "Barbara L. Brasier", "who_key": "BRASIER BARBARA L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery (No Metalworking Machinery)", "country": "United States", "headline": "Director files routine paperwork on JBTM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1433660/000143366026000087/0001433660-26-000087-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222642}, {"id": "0001433660-26-000090", "src": "INSIDERS", "ticker": "JBTM", "cik": "1433660", "company": "JBT MAREL Corp", "company_raw": "JBT MAREL Corp", "who": "Alan D. Feldman", "who_key": "FELDMAN ALAN D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery (No Metalworking Machinery)", "country": "United States", "headline": "Director files routine paperwork on JBTM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1433660/000143366026000090/0001433660-26-000090-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222642}, {"id": "0001433660-26-000094", "src": "INSIDERS", "ticker": "JBTM", "cik": "1433660", "company": "JBT MAREL Corp", "company_raw": "JBT MAREL Corp", "who": "Svafa Gronfeldt", "who_key": "Gronfeldt Svafa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery (No Metalworking Machinery)", "country": "United States", "headline": "Director files routine paperwork on JBTM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1433660/000143366026000094/0001433660-26-000094-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222642}, {"id": "0001433660-26-000096", "src": "INSIDERS", "ticker": "JBTM", "cik": "1433660", "company": "JBT MAREL Corp", "company_raw": "JBT MAREL Corp", "who": "Olafur S. Gudmundsson", "who_key": "Gudmundsson Olafur S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery (No Metalworking Machinery)", "country": "United States", "headline": "Director files routine paperwork on JBTM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1433660/000143366026000096/0001433660-26-000096-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222642}, {"id": "0001433660-26-000098", "src": "INSIDERS", "ticker": "JBTM", "cik": "1433660", "company": "JBT MAREL Corp", "company_raw": "JBT MAREL Corp", "who": "Charles L. Harrington", "who_key": "Harrington Charles L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery (No Metalworking Machinery)", "country": "United States", "headline": "Director files routine paperwork on JBTM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1433660/000143366026000098/0001433660-26-000098-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222642}, {"id": "0001433660-26-000100", "src": "INSIDERS", "ticker": "JBTM", "cik": "1433660", "company": "JBT MAREL Corp", "company_raw": "JBT MAREL Corp", "who": "Lawrence Jackson V", "who_key": "JACKSON LAWRENCE V", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery (No Metalworking Machinery)", "country": "United States", "headline": "Director files routine paperwork on JBTM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1433660/000143366026000100/0001433660-26-000100-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222642}, {"id": "0001433660-26-000102", "src": "INSIDERS", "ticker": "JBTM", "cik": "1433660", "company": "JBT MAREL Corp", "company_raw": "JBT MAREL Corp", "who": "Polly B. Kawalek", "who_key": "KAWALEK POLLY B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery (No Metalworking Machinery)", "country": "United States", "headline": "Director files routine paperwork on JBTM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1433660/000143366026000102/0001433660-26-000102-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222642}, {"id": "0001433660-26-000104", "src": "INSIDERS", "ticker": "JBTM", "cik": "1433660", "company": "JBT MAREL Corp", "company_raw": "JBT MAREL Corp", "who": "Arnar Thor Masson", "who_key": "Masson Arnar Thor", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery (No Metalworking Machinery)", "country": "United States", "headline": "Director files routine paperwork on JBTM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1433660/000143366026000104/0001433660-26-000104-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222642}, {"id": "0001433660-26-000106", "src": "INSIDERS", "ticker": "JBTM", "cik": "1433660", "company": "JBT MAREL Corp", "company_raw": "JBT MAREL Corp", "who": "Ann Savage", "who_key": "Savage Ann", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery (No Metalworking Machinery)", "country": "United States", "headline": "Director files routine paperwork on JBTM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1433660/000143366026000106/0001433660-26-000106-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222642}, {"id": "13DG-0000080255-26-000404", "src": "13DG", "ticker": "JBTM", "cik": "1433660", "company": "JBT MAREL Corp", "company_raw": "JBT MAREL Corp", "who": "JBT Marel Corp", "who_key": "JBT MAREL Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery (No Metalworking Machinery)", "country": "United States", "headline": "JBT MAREL Corp takes a 5.3% passive stake in JBTM", "source_url": "https://www.sec.gov/Archives/edgar/data/1433660/0000080255-26-000404-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "13DG-0002100119-26-000708", "src": "13DG", "ticker": "JBTM", "cik": "1433660", "company": "JBT MAREL Corp", "company_raw": "JBT MAREL Corp", "who": "JBT Marel Corp", "who_key": "JBT MAREL Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery (No Metalworking Machinery)", "country": "United States", "headline": "JBT MAREL Corp takes a 5.24% passive stake in JBTM", "source_url": "https://www.sec.gov/Archives/edgar/data/1433660/0002100119-26-000708-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}, {"id": "13DG-0002100121-26-000509", "src": "13DG", "ticker": "JBTM", "cik": "1433660", "company": "JBT MAREL Corp", "company_raw": "JBT MAREL Corp", "who": "JBT Marel Corp", "who_key": "JBT MAREL Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery (No Metalworking Machinery)", "country": "United States", "headline": "JBT MAREL Corp crosses 5% of JBTM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1433660/0002100121-26-000509-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "13DG-0000102909-26-001687", "src": "13DG", "ticker": "JBTM", "cik": "1433660", "company": "JBT MAREL Corp", "company_raw": "JBT MAREL Corp", "who": "JBT Marel Corp", "who_key": "JBT MAREL Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery (No Metalworking Machinery)", "country": "United States", "headline": "JBT MAREL Corp adjusts its stake in JBTM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1433660/0000102909-26-001687-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}, {"id": "0001433660-26-000067", "src": "INSIDERS", "ticker": "JBTM", "cik": "1433660", "company": "JBT MAREL Corp", "company_raw": "JBT MAREL Corp", "who": "Brian A. Deck", "who_key": "Deck Brian A", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2813403.34, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Special Industry Machinery (No Metalworking Machinery)", "country": "United States", "headline": "The corner office trims JBTM: $2.8M", "source_url": "https://www.sec.gov/Archives/edgar/data/1433660/000143366026000067/0001433660-26-000067-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352242}, {"id": "0001433660-26-000055", "src": "INSIDERS", "ticker": "JBTM", "cik": "1433660", "company": "JBT MAREL Corp", "company_raw": "JBT MAREL Corp", "who": "Shelley Rae Bridarolli", "who_key": "Bridarolli Shelley Rae", "role": "EVP & Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 38038.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery (No Metalworking Machinery)", "country": "United States", "headline": "C-suite exec files routine paperwork on JBTM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1433660/000143366026000055/0001433660-26-000055-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358002}, {"id": "0001433660-26-000057", "src": "INSIDERS", "ticker": "JBTM", "cik": "1433660", "company": "JBT MAREL Corp", "company_raw": "JBT MAREL Corp", "who": "Brian A. Deck", "who_key": "Deck Brian A", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 386232.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery (No Metalworking Machinery)", "country": "United States", "headline": "CEO files routine paperwork on JBTM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1433660/000143366026000057/0001433660-26-000057-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358002}, {"id": "0001433660-26-000059", "src": "INSIDERS", "ticker": "JBTM", "cik": "1433660", "company": "JBT MAREL Corp", "company_raw": "JBT MAREL Corp", "who": "Matthew J. Meister", "who_key": "Meister Matthew J", "role": "Executive VP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 73304.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery (No Metalworking Machinery)", "country": "United States", "headline": "CFO files routine paperwork on JBTM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1433660/000143366026000059/0001433660-26-000059-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358002}, {"id": "0001433660-26-000061", "src": "INSIDERS", "ticker": "JBTM", "cik": "1433660", "company": "JBT MAREL Corp", "company_raw": "JBT MAREL Corp", "who": "Robert James Petrie", "who_key": "Petrie Robert James", "role": "EVP & Pres. Meat/Prepared Food", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 62678.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery (No Metalworking Machinery)", "country": "United States", "headline": "Insider files routine paperwork on JBTM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1433660/000143366026000061/0001433660-26-000061-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358002}, {"id": "0001433660-26-000063", "src": "INSIDERS", "ticker": "JBTM", "cik": "1433660", "company": "JBT MAREL Corp", "company_raw": "JBT MAREL Corp", "who": "Luiz Augusto Rizzolo", "who_key": "Rizzolo Luiz Augusto", "role": "EVP & Pres., Regions & Int.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 52822.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery (No Metalworking Machinery)", "country": "United States", "headline": "Insider files routine paperwork on JBTM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1433660/000143366026000063/0001433660-26-000063-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358002}, {"id": "0001433660-26-000065", "src": "INSIDERS", "ticker": "JBTM", "cik": "1433660", "company": "JBT MAREL Corp", "company_raw": "JBT MAREL Corp", "who": "Mary Beth Siddons", "who_key": "Siddons Mary Beth", "role": "EVP, President DF&H", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 12166.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery (No Metalworking Machinery)", "country": "United States", "headline": "President files routine paperwork on JBTM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1433660/000143366026000065/0001433660-26-000065-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358002}, {"id": "0001433660-26-000032", "src": "INSIDERS", "ticker": "JBTM", "cik": "1433660", "company": "JBT MAREL Corp", "company_raw": "JBT MAREL Corp", "who": "Shelley Rae Bridarolli", "who_key": "Bridarolli Shelley Rae", "role": "EVP & Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 299589.82, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery (No Metalworking Machinery)", "country": "United States", "headline": "C-suite exec files routine paperwork on JBTM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1433660/000143366026000032/0001433660-26-000032-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359442}, {"id": "0001433660-26-000034", "src": "INSIDERS", "ticker": "JBTM", "cik": "1433660", "company": "JBT MAREL Corp", "company_raw": "JBT MAREL Corp", "who": "Roger Claessens", "who_key": "Claessens Roger", "role": "EVP, President Poultry", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 47916.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery (No Metalworking Machinery)", "country": "United States", "headline": "President files routine paperwork on JBTM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1433660/000143366026000034/0001433660-26-000034-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359442}, {"id": "0001433660-26-000036", "src": "INSIDERS", "ticker": "JBTM", "cik": "1433660", "company": "JBT MAREL Corp", "company_raw": "JBT MAREL Corp", "who": "Brian A. Deck", "who_key": "Deck Brian A", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 2739273.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery (No Metalworking Machinery)", "country": "United States", "headline": "CEO files routine paperwork on JBTM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1433660/000143366026000036/0001433660-26-000036-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359442}, {"id": "0001433660-26-000038", "src": "INSIDERS", "ticker": "JBTM", "cik": "1433660", "company": "JBT MAREL Corp", "company_raw": "JBT MAREL Corp", "who": "Matthew J. Meister", "who_key": "Meister Matthew J", "role": "Executive VP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 552716.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery (No Metalworking Machinery)", "country": "United States", "headline": "CFO files routine paperwork on JBTM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1433660/000143366026000038/0001433660-26-000038-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359442}, {"id": "0001433660-26-000042", "src": "INSIDERS", "ticker": "JBTM", "cik": "1433660", "company": "JBT MAREL Corp", "company_raw": "JBT MAREL Corp", "who": "Robert James Petrie", "who_key": "Petrie Robert James", "role": "EVP & Pres. Meat/Prepared Food", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 469906.66000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery (No Metalworking Machinery)", "country": "United States", "headline": "Insider files routine paperwork on JBTM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1433660/000143366026000042/0001433660-26-000042-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359442}, {"id": "0001433660-26-000044", "src": "INSIDERS", "ticker": "JBTM", "cik": "1433660", "company": "JBT MAREL Corp", "company_raw": "JBT MAREL Corp", "who": "Luiz Augusto Rizzolo", "who_key": "Rizzolo Luiz Augusto", "role": "EVP & Pres., Regions & Int.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 380193.82, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery (No Metalworking Machinery)", "country": "United States", "headline": "Insider files routine paperwork on JBTM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1433660/000143366026000044/0001433660-26-000044-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359442}, {"id": "0001433660-26-000046", "src": "INSIDERS", "ticker": "JBTM", "cik": "1433660", "company": "JBT MAREL Corp", "company_raw": "JBT MAREL Corp", "who": "Mary Beth Siddons", "who_key": "Siddons Mary Beth", "role": "EVP, President DF&H", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 22854.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery (No Metalworking Machinery)", "country": "United States", "headline": "President files routine paperwork on JBTM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1433660/000143366026000046/0001433660-26-000046-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359442}, {"id": "0001433660-26-000048", "src": "INSIDERS", "ticker": "JBTM", "cik": "1433660", "company": "JBT MAREL Corp", "company_raw": "JBT MAREL Corp", "who": "Arni Sigurdsson", "who_key": "Sigurdsson Arni", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 68879.94, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery (No Metalworking Machinery)", "country": "United States", "headline": "President files routine paperwork on JBTM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1433660/000143366026000048/0001433660-26-000048-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359442}], "recent_buys": [], "institutional": [{"id": "13DG-0000080255-26-000404", "src": "13DG", "ticker": "JBTM", "cik": "1433660", "company": "JBT MAREL Corp", "company_raw": "JBT MAREL Corp", "who": "JBT Marel Corp", "who_key": "JBT MAREL Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery (No Metalworking Machinery)", "country": "United States", "headline": "JBT MAREL Corp takes a 5.3% passive stake in JBTM", "source_url": "https://www.sec.gov/Archives/edgar/data/1433660/0000080255-26-000404-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "13DG-0002100119-26-000708", "src": "13DG", "ticker": "JBTM", "cik": "1433660", "company": "JBT MAREL Corp", "company_raw": "JBT MAREL Corp", "who": "JBT Marel Corp", "who_key": "JBT MAREL Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery (No Metalworking Machinery)", "country": "United States", "headline": "JBT MAREL Corp takes a 5.24% passive stake in JBTM", "source_url": "https://www.sec.gov/Archives/edgar/data/1433660/0002100119-26-000708-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}, {"id": "13DG-0002100121-26-000509", "src": "13DG", "ticker": "JBTM", "cik": "1433660", "company": "JBT MAREL Corp", "company_raw": "JBT MAREL Corp", "who": "JBT Marel Corp", "who_key": "JBT MAREL Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery (No Metalworking Machinery)", "country": "United States", "headline": "JBT MAREL Corp crosses 5% of JBTM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1433660/0002100121-26-000509-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "13DG-0000102909-26-001687", "src": "13DG", "ticker": "JBTM", "cik": "1433660", "company": "JBT MAREL Corp", "company_raw": "JBT MAREL Corp", "who": "JBT Marel Corp", "who_key": "JBT MAREL Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Special Industry Machinery (No Metalworking Machinery)", "country": "United States", "headline": "JBT MAREL Corp adjusts its stake in JBTM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1433660/0000102909-26-001687-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": "JBT Marel Corporation Common Stock", "new_value": "JBT MAREL Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001433660", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001433660", "applied": 1, "detected_at": "2026-10-25T10:20:59.435103"}]}, "key_people": [{"who": "Olafur S. Gudmundsson", "who_key": "Gudmundsson Olafur S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 4336793.6, "net": -4336793.6, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1500900.0, "date": "2025-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433660/000143366025000070/0001433660-25-000070-index.htm"}, {"action": "SELL", "amount": 2835893.5999999996, "date": "2025-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433660/000143366025000068/0001433660-25-000068-index.htm"}], "latest": {"action": "SELL", "amount": 1500900.0, "date": "2025-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433660/000143366025000070/0001433660-25-000070-index.htm"}}, {"who": "Brian A. Deck", "who_key": "Deck Brian A", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 2813403.34, "net": -2813403.34, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2813403.34, "date": "2026-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433660/000143366026000067/0001433660-26-000067-index.htm"}], "latest": {"action": "SELL", "amount": 2813403.34, "date": "2026-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433660/000143366026000067/0001433660-26-000067-index.htm"}}, {"who": "Luiz Augusto Rizzolo", "who_key": "Rizzolo Luiz Augusto", "role": "EVP & President -Regions & IMO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 150677.05, "net": -150677.05, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 150677.05, "date": "2025-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433660/000112760225015769/0001127602-25-015769-index.htm"}], "latest": {"action": "SELL", "amount": 150677.05, "date": "2025-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433660/000112760225015769/0001127602-25-015769-index.htm"}}, {"who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-04-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-04-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001628280-26-053548", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001628280-26-051894", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "PRIMARY DOCUMENT", "accession": "0001433660-26-000113", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "PRIMARY DOCUMENT", "accession": "0001433660-26-000111", "price_sensitive": false}, {"form": "3", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001433660-26-000109", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001433660-26-000106", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001433660-26-000104", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001433660-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001433660-26-000100", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001433660-26-000098", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001433660-26-000096", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001433660-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001433660-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001433660-26-000087", "price_sensitive": false}, {"form": "SD", "date": "2026-06-01", "title": "Form SD", "accession": "0001628280-26-039537", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001628280-26-036451", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000080255-26-000404", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-05-15", "title": "Form 8-K/A", "accession": "0001628280-26-035320", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001628280-26-035145", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001628280-26-030756", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001628280-26-029903", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000708", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000509", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-01", "title": "Form ARS", "accession": "0001104659-26-038617", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-01", "title": "Form DEFA14A", "accession": "0001433660-26-000084", "price_sensitive": false}], "performance": {"ticker": "JBTM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 66.48, "volume": 101018.0}, {"date": "2016-08-09", "close": 66.78, "volume": 99216.0}, {"date": "2016-08-10", "close": 66.42, "volume": 135199.0}, {"date": "2016-08-11", "close": 67.73, "volume": 180095.0}, {"date": "2016-08-12", "close": 66.88, "volume": 66918.0}, {"date": "2016-08-15", "close": 68.05, "volume": 91197.0}, {"date": "2016-08-16", "close": 67.22, "volume": 71304.0}, {"date": "2016-08-17", "close": 67.52, "volume": 138089.0}, {"date": "2016-08-18", "close": 68.2, "volume": 125498.0}, {"date": "2016-08-19", "close": 68.54, "volume": 106365.0}, {"date": "2016-08-22", "close": 69.53, "volume": 121486.0}, {"date": "2016-08-23", "close": 70.14, "volume": 92272.0}, {"date": "2016-08-24", "close": 69.29, "volume": 113612.0}, {"date": "2016-08-25", "close": 69.26, "volume": 89745.0}, {"date": "2016-08-26", "close": 69.02, "volume": 94418.0}, {"date": "2016-08-29", "close": 68.97, "volume": 136768.0}, {"date": "2016-08-30", "close": 69.2, "volume": 98557.0}, {"date": "2016-08-31", "close": 68.68, "volume": 153877.0}, {"date": "2016-09-01", "close": 69.06, "volume": 76847.0}, {"date": "2016-09-02", "close": 70.87, "volume": 144047.0}, {"date": "2016-09-06", "close": 69.95, "volume": 68157.0}, {"date": "2016-09-07", "close": 70.09, "volume": 174555.0}, {"date": "2016-09-08", "close": 69.18, "volume": 97030.0}, {"date": "2016-09-09", "close": 66.75, "volume": 148049.0}, {"date": "2016-09-12", "close": 67.0, "volume": 157218.0}, {"date": "2016-09-13", "close": 65.48, "volume": 203393.0}, {"date": "2016-09-14", "close": 65.23, "volume": 273776.0}, {"date": "2016-09-15", "close": 66.03, "volume": 243598.0}, {"date": "2016-09-16", "close": 64.94, "volume": 243028.0}, {"date": "2016-09-19", "close": 66.35, "volume": 114974.0}, {"date": "2016-09-20", "close": 66.17, "volume": 94425.0}, {"date": "2016-09-21", "close": 67.11, "volume": 145147.0}, {"date": "2016-09-22", "close": 69.09, "volume": 171605.0}, {"date": "2016-09-23", "close": 68.22, "volume": 111510.0}, {"date": "2016-09-26", "close": 67.47, "volume": 75998.0}, {"date": "2016-09-27", "close": 68.08, "volume": 87179.0}, {"date": "2016-09-28", "close": 69.44, "volume": 85945.0}, {"date": "2016-09-29", "close": 69.02, "volume": 74650.0}, {"date": "2016-09-30", "close": 70.55, "volume": 182694.0}, {"date": "2016-10-03", "close": 73.16, "volume": 259463.0}, {"date": "2016-10-04", "close": 71.94, "volume": 124922.0}, {"date": "2016-10-05", "close": 73.36, "volume": 105896.0}, {"date": "2016-10-06", "close": 73.7, "volume": 73975.0}, {"date": "2016-10-07", "close": 72.51, "volume": 68590.0}, {"date": "2016-10-10", "close": 73.06, "volume": 60496.0}, {"date": "2016-10-11", "close": 71.97, "volume": 72084.0}, {"date": "2016-10-12", "close": 72.34, "volume": 81121.0}, {"date": "2016-10-13", "close": 71.76, "volume": 134852.0}, {"date": "2016-10-14", "close": 72.42, "volume": 104558.0}, {"date": "2016-10-17", "close": 74.7, "volume": 124758.0}, {"date": "2016-10-18", "close": 74.4, "volume": 93208.0}, {"date": "2016-10-19", "close": 74.3, "volume": 108243.0}, {"date": "2016-10-20", "close": 74.2, "volume": 123172.0}, {"date": "2016-10-21", "close": 75.35, "volume": 76444.0}, {"date": "2016-10-24", "close": 75.25, "volume": 223029.0}, {"date": "2016-10-25", "close": 74.2, "volume": 149625.0}, {"date": "2016-10-26", "close": 72.0, "volume": 360158.0}, {"date": "2016-10-27", "close": 76.95, "volume": 418800.0}, {"date": "2016-10-28", "close": 79.0, "volume": 491270.0}, {"date": "2016-10-31", "close": 79.85, "volume": 312248.0}, {"date": "2016-11-01", "close": 78.4, "volume": 225682.0}, {"date": "2016-11-02", "close": 77.55, "volume": 265338.0}, {"date": "2016-11-03", "close": 77.85, "volume": 116557.0}, {"date": "2016-11-04", "close": 76.5, "volume": 315114.0}, {"date": "2016-11-07", "close": 79.8, "volume": 170834.0}, {"date": "2016-11-08", "close": 80.8, "volume": 154145.0}, {"date": "2016-11-09", "close": 83.25, "volume": 286489.0}, {"date": "2016-11-10", "close": 84.45, "volume": 267578.0}, {"date": "2016-11-11", "close": 84.85, "volume": 257122.0}, {"date": "2016-11-14", "close": 83.85, "volume": 292814.0}, {"date": "2016-11-15", "close": 84.0, "volume": 166826.0}, {"date": "2016-11-16", "close": 84.65, "volume": 138638.0}, {"date": "2016-11-17", "close": 86.3, "volume": 139121.0}, {"date": "2016-11-18", "close": 86.65, "volume": 140710.0}, {"date": "2016-11-21", "close": 87.35, "volume": 169774.0}, {"date": "2016-11-22", "close": 89.2, "volume": 233686.0}, {"date": "2016-11-23", "close": 90.75, "volume": 136865.0}, {"date": "2016-11-25", "close": 91.7, "volume": 46614.0}, {"date": "2016-11-28", "close": 90.95, "volume": 163379.0}, {"date": "2016-11-29", "close": 91.9, "volume": 330545.0}, {"date": "2016-11-30", "close": 90.2, "volume": 267325.0}, {"date": "2016-12-01", "close": 85.5, "volume": 743879.0}, {"date": "2016-12-02", "close": 84.4, "volume": 441578.0}, {"date": "2016-12-05", "close": 85.6, "volume": 249001.0}, {"date": "2016-12-06", "close": 86.6, "volume": 128540.0}, {"date": "2016-12-07", "close": 88.1, "volume": 133688.0}, {"date": "2016-12-08", "close": 89.45, "volume": 123709.0}, {"date": "2016-12-09", "close": 89.05, "volume": 158072.0}, {"date": "2016-12-12", "close": 87.2, "volume": 176886.0}, {"date": "2016-12-13", "close": 86.45, "volume": 217019.0}, {"date": "2016-12-14", "close": 85.45, "volume": 164267.0}, {"date": "2016-12-15", "close": 85.7, "volume": 195309.0}, {"date": "2016-12-16", "close": 83.35, "volume": 389849.0}, {"date": "2016-12-19", "close": 84.3, "volume": 170808.0}, {"date": "2016-12-20", "close": 85.35, "volume": 182424.0}, {"date": "2016-12-21", "close": 85.1, "volume": 165085.0}, {"date": "2016-12-22", "close": 85.5, "volume": 183583.0}, {"date": "2016-12-23", "close": 84.85, "volume": 95274.0}, {"date": "2016-12-27", "close": 85.9, "volume": 89984.0}, {"date": "2016-12-28", "close": 83.95, "volume": 103548.0}, {"date": "2016-12-29", "close": 84.75, "volume": 126966.0}, {"date": "2016-12-30", "close": 85.95, "volume": 285741.0}, {"date": "2017-01-03", "close": 85.25, "volume": 179319.0}, {"date": "2017-01-04", "close": 86.1, "volume": 163830.0}, {"date": "2017-01-05", "close": 84.55, "volume": 92101.0}, {"date": "2017-01-06", "close": 83.65, "volume": 106172.0}, {"date": "2017-01-09", "close": 82.6, "volume": 182852.0}, {"date": "2017-01-10", "close": 82.5, "volume": 402101.0}, {"date": "2017-01-11", "close": 84.45, "volume": 171548.0}, {"date": "2017-01-12", "close": 84.6, "volume": 114794.0}, {"date": "2017-01-13", "close": 85.25, "volume": 49288.0}, {"date": "2017-01-17", "close": 83.85, "volume": 118345.0}, {"date": "2017-01-18", "close": 84.5, "volume": 82434.0}, {"date": "2017-01-19", "close": 84.45, "volume": 78587.0}, {"date": "2017-01-20", "close": 83.0, "volume": 144583.0}, {"date": "2017-01-23", "close": 83.35, "volume": 79281.0}, {"date": "2017-01-24", "close": 85.9, "volume": 102500.0}, {"date": "2017-01-25", "close": 86.85, "volume": 129287.0}, {"date": "2017-01-26", "close": 85.85, "volume": 66727.0}, {"date": "2017-01-27", "close": 86.95, "volume": 73744.0}, {"date": "2017-01-30", "close": 86.55, "volume": 161895.0}, {"date": "2017-01-31", "close": 86.35, "volume": 181497.0}, {"date": "2017-02-01", "close": 85.75, "volume": 156177.0}, {"date": "2017-02-02", "close": 86.15, "volume": 111236.0}, {"date": "2017-02-03", "close": 87.6, "volume": 98614.0}, {"date": "2017-02-06", "close": 87.4, "volume": 143106.0}, {"date": "2017-02-07", "close": 87.85, "volume": 77864.0}, {"date": "2017-02-08", "close": 87.8, "volume": 125799.0}, {"date": "2017-02-09", "close": 89.5, "volume": 123795.0}, {"date": "2017-02-10", "close": 87.8, "volume": 106867.0}, {"date": "2017-02-13", "close": 87.2, "volume": 147372.0}, {"date": "2017-02-14", "close": 86.65, "volume": 96232.0}, {"date": "2017-02-15", "close": 86.8, "volume": 128807.0}, {"date": "2017-02-16", "close": 86.5, "volume": 144701.0}, {"date": "2017-02-17", "close": 85.0, "volume": 163690.0}, {"date": "2017-02-21", "close": 86.4, "volume": 199240.0}, {"date": "2017-02-22", "close": 84.75, "volume": 108745.0}, {"date": "2017-02-23", "close": 81.85, "volume": 237359.0}, {"date": "2017-02-24", "close": 85.0, "volume": 213292.0}, {"date": "2017-02-27", "close": 85.85, "volume": 246011.0}, {"date": "2017-02-28", "close": 89.4, "volume": 780228.0}, {"date": "2017-03-01", "close": 89.45, "volume": 271948.0}, {"date": "2017-03-02", "close": 88.75, "volume": 203607.0}, {"date": "2017-03-03", "close": 88.2, "volume": 167294.0}, {"date": "2017-03-06", "close": 87.6, "volume": 126151.0}, {"date": "2017-03-07", "close": 85.7, "volume": 203594.0}, {"date": "2017-03-08", "close": 89.9, "volume": 1594732.0}, {"date": "2017-03-09", "close": 88.2, "volume": 433577.0}, {"date": "2017-03-10", "close": 88.05, "volume": 282367.0}, {"date": "2017-03-13", "close": 89.75, "volume": 245175.0}, {"date": "2017-03-14", "close": 88.05, "volume": 356838.0}, {"date": "2017-03-15", "close": 89.75, "volume": 253872.0}, {"date": "2017-03-16", "close": 88.15, "volume": 148651.0}, {"date": "2017-03-17", "close": 89.05, "volume": 314316.0}, {"date": "2017-03-20", "close": 89.45, "volume": 206617.0}, {"date": "2017-03-21", "close": 86.9, "volume": 262947.0}, {"date": "2017-03-22", "close": 87.45, "volume": 210409.0}, {"date": "2017-03-23", "close": 88.05, "volume": 154188.0}, {"date": "2017-03-24", "close": 88.0, "volume": 522492.0}, {"date": "2017-03-27", "close": 88.0, "volume": 201129.0}, {"date": "2017-03-28", "close": 88.5, "volume": 245911.0}, {"date": "2017-03-29", "close": 87.75, "volume": 149231.0}, {"date": "2017-03-30", "close": 88.0, "volume": 262779.0}, {"date": "2017-03-31", "close": 87.95, "volume": 390625.0}, {"date": "2017-04-03", "close": 85.75, "volume": 321483.0}, {"date": "2017-04-04", "close": 85.15, "volume": 331609.0}, {"date": "2017-04-05", "close": 85.1, "volume": 415749.0}, {"date": "2017-04-06", "close": 85.15, "volume": 248088.0}, {"date": "2017-04-07", "close": 85.1, "volume": 370892.0}, {"date": "2017-04-10", "close": 86.3, "volume": 311696.0}, {"date": "2017-04-11", "close": 87.2, "volume": 173117.0}, {"date": "2017-04-12", "close": 86.35, "volume": 205977.0}, {"date": "2017-04-13", "close": 85.5, "volume": 179000.0}, {"date": "2017-04-17", "close": 87.05, "volume": 152962.0}, {"date": "2017-04-18", "close": 86.65, "volume": 133051.0}, {"date": "2017-04-19", "close": 87.95, "volume": 175395.0}, {"date": "2017-04-20", "close": 89.95, "volume": 212771.0}, {"date": "2017-04-21", "close": 88.25, "volume": 239953.0}, {"date": "2017-04-24", "close": 91.05, "volume": 162705.0}, {"date": "2017-04-25", "close": 92.35, "volume": 201034.0}, {"date": "2017-04-26", "close": 87.95, "volume": 516488.0}, {"date": "2017-04-27", "close": 88.15, "volume": 253707.0}, {"date": "2017-04-28", "close": 88.65, "volume": 201327.0}, {"date": "2017-05-01", "close": 89.2, "volume": 202734.0}, {"date": "2017-05-02", "close": 89.15, "volume": 167763.0}, {"date": "2017-05-03", "close": 89.45, "volume": 148718.0}, {"date": "2017-05-04", "close": 90.95, "volume": 182485.0}, {"date": "2017-05-05", "close": 90.9, "volume": 146683.0}, {"date": "2017-05-08", "close": 90.55, "volume": 171446.0}, {"date": "2017-05-09", "close": 90.65, "volume": 152647.0}, {"date": "2017-05-10", "close": 89.7, "volume": 171710.0}, {"date": "2017-05-11", "close": 88.65, "volume": 178644.0}, {"date": "2017-05-12", "close": 87.7, "volume": 162487.0}, {"date": "2017-05-15", "close": 87.1, "volume": 168779.0}, {"date": "2017-05-16", "close": 87.8, "volume": 126833.0}, {"date": "2017-05-17", "close": 84.4, "volume": 219519.0}, {"date": "2017-05-18", "close": 83.7, "volume": 258599.0}, {"date": "2017-05-19", "close": 83.65, "volume": 224718.0}, {"date": "2017-05-22", "close": 84.8, "volume": 153825.0}, {"date": "2017-05-23", "close": 85.1, "volume": 143374.0}, {"date": "2017-05-24", "close": 85.15, "volume": 114606.0}, {"date": "2017-05-25", "close": 86.25, "volume": 172932.0}, {"date": "2017-05-26", "close": 85.95, "volume": 128211.0}, {"date": "2017-05-30", "close": 84.6, "volume": 127369.0}, {"date": "2017-05-31", "close": 86.3, "volume": 192850.0}, {"date": "2017-06-01", "close": 88.25, "volume": 175481.0}, {"date": "2017-06-02", "close": 88.95, "volume": 197295.0}, {"date": "2017-06-05", "close": 88.4, "volume": 110234.0}, {"date": "2017-06-06", "close": 86.55, "volume": 132594.0}, {"date": "2017-06-07", "close": 87.8, "volume": 90223.0}, {"date": "2017-06-08", "close": 89.75, "volume": 103636.0}, {"date": "2017-06-09", "close": 90.4, "volume": 130668.0}, {"date": "2017-06-12", "close": 89.7, "volume": 153147.0}, {"date": "2017-06-13", "close": 88.6, "volume": 132875.0}, {"date": "2017-06-14", "close": 88.9, "volume": 89175.0}, {"date": "2017-06-15", "close": 89.9, "volume": 97761.0}, {"date": "2017-06-16", "close": 91.25, "volume": 241860.0}, {"date": "2017-06-19", "close": 94.4, "volume": 205896.0}, {"date": "2017-06-20", "close": 91.9, "volume": 121574.0}, {"date": "2017-06-21", "close": 92.4, "volume": 140772.0}, {"date": "2017-06-22", "close": 92.95, "volume": 86700.0}, {"date": "2017-06-23", "close": 94.1, "volume": 184142.0}, {"date": "2017-06-26", "close": 94.05, "volume": 120502.0}, {"date": "2017-06-27", "close": 93.65, "volume": 188459.0}, {"date": "2017-06-28", "close": 96.4, "volume": 231353.0}, {"date": "2017-06-29", "close": 95.6, "volume": 214913.0}, {"date": "2017-06-30", "close": 98.0, "volume": 245836.0}, {"date": "2017-07-03", "close": 95.95, "volume": 124863.0}, {"date": "2017-07-05", "close": 95.55, "volume": 221355.0}, {"date": "2017-07-06", "close": 92.65, "volume": 227382.0}, {"date": "2017-07-07", "close": 93.9, "volume": 213146.0}, {"date": "2017-07-10", "close": 92.35, "volume": 158940.0}, {"date": "2017-07-11", "close": 91.95, "volume": 149951.0}, {"date": "2017-07-12", "close": 92.6, "volume": 103467.0}, {"date": "2017-07-13", "close": 91.45, "volume": 135970.0}, {"date": "2017-07-14", "close": 93.1, "volume": 114994.0}, {"date": "2017-07-17", "close": 93.75, "volume": 87838.0}, {"date": "2017-07-18", "close": 93.45, "volume": 87354.0}, {"date": "2017-07-19", "close": 94.3, "volume": 67222.0}, {"date": "2017-07-20", "close": 93.7, "volume": 77310.0}, {"date": "2017-07-21", "close": 93.75, "volume": 126021.0}, {"date": "2017-07-24", "close": 93.25, "volume": 98802.0}, {"date": "2017-07-25", "close": 94.25, "volume": 141861.0}, {"date": "2017-07-26", "close": 92.9, "volume": 102207.0}, {"date": "2017-07-27", "close": 92.3, "volume": 159565.0}, {"date": "2017-07-28", "close": 92.55, "volume": 173526.0}, {"date": "2017-07-31", "close": 92.4, "volume": 176734.0}, {"date": "2017-08-01", "close": 90.85, "volume": 537482.0}, {"date": "2017-08-02", "close": 90.4, "volume": 223902.0}, {"date": "2017-08-03", "close": 90.6, "volume": 145569.0}, {"date": "2017-08-04", "close": 90.95, "volume": 98076.0}, {"date": "2017-08-07", "close": 91.75, "volume": 107661.0}, {"date": "2017-08-08", "close": 90.6, "volume": 122445.0}, {"date": "2017-08-09", "close": 89.5, "volume": 99901.0}, {"date": "2017-08-10", "close": 89.2, "volume": 165607.0}, {"date": "2017-08-11", "close": 90.45, "volume": 145718.0}, {"date": "2017-08-14", "close": 89.9, "volume": 130250.0}, {"date": "2017-08-15", "close": 88.6, "volume": 76291.0}, {"date": "2017-08-16", "close": 88.8, "volume": 142156.0}, {"date": "2017-08-17", "close": 86.35, "volume": 132842.0}, {"date": "2017-08-18", "close": 87.35, "volume": 156075.0}, {"date": "2017-08-21", "close": 87.2, "volume": 80411.0}, {"date": "2017-08-22", "close": 88.45, "volume": 85267.0}, {"date": "2017-08-23", "close": 87.65, "volume": 101405.0}, {"date": "2017-08-24", "close": 87.35, "volume": 62127.0}, {"date": "2017-08-25", "close": 87.2, "volume": 62515.0}, {"date": "2017-08-28", "close": 86.85, "volume": 97997.0}, {"date": "2017-08-29", "close": 87.2, "volume": 98882.0}, {"date": "2017-08-30", "close": 88.05, "volume": 130172.0}, {"date": "2017-08-31", "close": 88.7, "volume": 155079.0}, {"date": "2017-09-01", "close": 89.55, "volume": 81789.0}, {"date": "2017-09-05", "close": 89.75, "volume": 142246.0}, {"date": "2017-09-06", "close": 89.95, "volume": 178008.0}, {"date": "2017-09-07", "close": 90.5, "volume": 151313.0}, {"date": "2017-09-08", "close": 92.3, "volume": 111910.0}, {"date": "2017-09-11", "close": 92.9, "volume": 85198.0}, {"date": "2017-09-12", "close": 94.25, "volume": 74211.0}, {"date": "2017-09-13", "close": 95.1, "volume": 100913.0}, {"date": "2017-09-14", "close": 94.85, "volume": 106258.0}, {"date": "2017-09-15", "close": 95.8, "volume": 249685.0}, {"date": "2017-09-18", "close": 97.3, "volume": 196187.0}, {"date": "2017-09-19", "close": 97.0, "volume": 163983.0}, {"date": "2017-09-20", "close": 97.0, "volume": 157244.0}, {"date": "2017-09-21", "close": 96.1, "volume": 143028.0}, {"date": "2017-09-22", "close": 95.5, "volume": 135975.0}, {"date": "2017-09-25", "close": 94.95, "volume": 109937.0}, {"date": "2017-09-26", "close": 96.0, "volume": 173695.0}, {"date": "2017-09-27", "close": 99.05, "volume": 142502.0}, {"date": "2017-09-28", "close": 100.2, "volume": 153286.0}, {"date": "2017-09-29", "close": 101.1, "volume": 189707.0}, {"date": "2017-10-02", "close": 101.6, "volume": 212829.0}, {"date": "2017-10-03", "close": 101.9, "volume": 193762.0}, {"date": "2017-10-04", "close": 100.75, "volume": 132365.0}, {"date": "2017-10-05", "close": 99.75, "volume": 106811.0}, {"date": "2017-10-06", "close": 100.3, "volume": 104295.0}, {"date": "2017-10-09", "close": 101.3, "volume": 75541.0}, {"date": "2017-10-10", "close": 100.7, "volume": 74691.0}, {"date": "2017-10-11", "close": 99.85, "volume": 114675.0}, {"date": "2017-10-12", "close": 100.1, "volume": 118327.0}, {"date": "2017-10-13", "close": 103.75, "volume": 192456.0}, {"date": "2017-10-16", "close": 104.0, "volume": 156912.0}, {"date": "2017-10-17", "close": 103.2, "volume": 120016.0}, {"date": "2017-10-18", "close": 103.25, "volume": 130769.0}, {"date": "2017-10-19", "close": 102.4, "volume": 122593.0}, {"date": "2017-10-20", "close": 103.95, "volume": 136342.0}, {"date": "2017-10-23", "close": 104.05, "volume": 180911.0}, {"date": "2017-10-24", "close": 112.95, "volume": 511514.0}, {"date": "2017-10-25", "close": 110.35, "volume": 370173.0}, {"date": "2017-10-26", "close": 111.15, "volume": 176961.0}, {"date": "2017-10-27", "close": 110.05, "volume": 168197.0}, {"date": "2017-10-30", "close": 106.35, "volume": 212709.0}, {"date": "2017-10-31", "close": 106.9, "volume": 299734.0}, {"date": "2017-11-01", "close": 105.35, "volume": 245113.0}, {"date": "2017-11-02", "close": 106.1, "volume": 129551.0}, {"date": "2017-11-03", "close": 108.2, "volume": 148738.0}, {"date": "2017-11-06", "close": 108.05, "volume": 89003.0}, {"date": "2017-11-07", "close": 107.9, "volume": 98981.0}, {"date": "2017-11-08", "close": 107.95, "volume": 223552.0}, {"date": "2017-11-09", "close": 107.25, "volume": 190491.0}, {"date": "2017-11-10", "close": 109.2, "volume": 171835.0}, {"date": "2017-11-13", "close": 110.5, "volume": 182213.0}, {"date": "2017-11-14", "close": 110.75, "volume": 137346.0}, {"date": "2017-11-15", "close": 109.7, "volume": 159627.0}, {"date": "2017-11-16", "close": 111.9, "volume": 167122.0}, {"date": "2017-11-17", "close": 112.35, "volume": 111949.0}, {"date": "2017-11-20", "close": 114.5, "volume": 106578.0}, {"date": "2017-11-21", "close": 116.8, "volume": 202270.0}, {"date": "2017-11-22", "close": 115.0, "volume": 107696.0}, {"date": "2017-11-24", "close": 114.1, "volume": 78146.0}, {"date": "2017-11-27", "close": 114.75, "volume": 113345.0}, {"date": "2017-11-28", "close": 117.4, "volume": 136011.0}, {"date": "2017-11-29", "close": 118.7, "volume": 134834.0}, {"date": "2017-11-30", "close": 119.75, "volume": 206279.0}, {"date": "2017-12-01", "close": 117.95, "volume": 152092.0}, {"date": "2017-12-04", "close": 117.05, "volume": 167564.0}, {"date": "2017-12-05", "close": 114.55, "volume": 121543.0}, {"date": "2017-12-06", "close": 114.75, "volume": 195432.0}, {"date": "2017-12-07", "close": 115.15, "volume": 138250.0}, {"date": "2017-12-08", "close": 110.6, "volume": 298262.0}, {"date": "2017-12-11", "close": 110.5, "volume": 161780.0}, {"date": "2017-12-12", "close": 110.05, "volume": 149875.0}, {"date": "2017-12-13", "close": 110.55, "volume": 168185.0}, {"date": "2017-12-14", "close": 110.0, "volume": 226635.0}, {"date": "2017-12-15", "close": 112.35, "volume": 439709.0}, {"date": "2017-12-18", "close": 111.75, "volume": 154853.0}, {"date": "2017-12-19", "close": 110.25, "volume": 134406.0}, {"date": "2017-12-20", "close": 110.4, "volume": 101613.0}, {"date": "2017-12-21", "close": 111.15, "volume": 126645.0}, {"date": "2017-12-22", "close": 110.8, "volume": 90396.0}, {"date": "2017-12-26", "close": 110.95, "volume": 56387.0}, {"date": "2017-12-27", "close": 114.05, "volume": 211088.0}, {"date": "2017-12-28", "close": 112.35, "volume": 89215.0}, {"date": "2017-12-29", "close": 110.8, "volume": 135489.0}, {"date": "2018-01-02", "close": 111.0, "volume": 121041.0}, {"date": "2018-01-03", "close": 109.9, "volume": 133052.0}, {"date": "2018-01-04", "close": 110.65, "volume": 76725.0}, {"date": "2018-01-05", "close": 110.35, "volume": 160363.0}, {"date": "2018-01-08", "close": 110.5, "volume": 155665.0}, {"date": "2018-01-09", "close": 110.2, "volume": 117352.0}, {"date": "2018-01-10", "close": 109.05, "volume": 112229.0}, {"date": "2018-01-11", "close": 111.75, "volume": 134449.0}, {"date": "2018-01-12", "close": 111.9, "volume": 74839.0}, {"date": "2018-01-16", "close": 111.6, "volume": 100435.0}, {"date": "2018-01-17", "close": 112.7, "volume": 134444.0}, {"date": "2018-01-18", "close": 113.7, "volume": 106255.0}, {"date": "2018-01-19", "close": 115.75, "volume": 106312.0}, {"date": "2018-01-22", "close": 114.6, "volume": 91709.0}, {"date": "2018-01-23", "close": 114.6, "volume": 112642.0}, {"date": "2018-01-24", "close": 115.05, "volume": 141580.0}, {"date": "2018-01-25", "close": 115.05, "volume": 85116.0}, {"date": "2018-01-26", "close": 116.35, "volume": 59948.0}, {"date": "2018-01-29", "close": 116.35, "volume": 63394.0}, {"date": "2018-01-30", "close": 115.6, "volume": 82102.0}, {"date": "2018-01-31", "close": 113.75, "volume": 77600.0}, {"date": "2018-02-01", "close": 116.5, "volume": 149303.0}, {"date": "2018-02-02", "close": 113.95, "volume": 119897.0}, {"date": "2018-02-05", "close": 109.0, "volume": 154988.0}, {"date": "2018-02-06", "close": 109.1, "volume": 150960.0}, {"date": "2018-02-07", "close": 110.2, "volume": 120540.0}, {"date": "2018-02-08", "close": 109.15, "volume": 138476.0}, {"date": "2018-02-09", "close": 110.0, "volume": 200876.0}, {"date": "2018-02-12", "close": 111.3, "volume": 85797.0}, {"date": "2018-02-13", "close": 112.65, "volume": 84229.0}, {"date": "2018-02-14", "close": 114.95, "volume": 99882.0}, {"date": "2018-02-15", "close": 116.5, "volume": 76470.0}, {"date": "2018-02-16", "close": 118.85, "volume": 105747.0}, {"date": "2018-02-20", "close": 117.95, "volume": 197766.0}, {"date": "2018-02-21", "close": 119.7, "volume": 187889.0}, {"date": "2018-02-22", "close": 120.75, "volume": 134214.0}, {"date": "2018-02-23", "close": 121.15, "volume": 118749.0}, {"date": "2018-02-26", "close": 122.3, "volume": 219224.0}, {"date": "2018-02-27", "close": 111.7, "volume": 458142.0}, {"date": "2018-02-28", "close": 110.75, "volume": 267649.0}, {"date": "2018-03-01", "close": 110.3, "volume": 182908.0}, {"date": "2018-03-02", "close": 111.45, "volume": 207241.0}, {"date": "2018-03-05", "close": 111.5, "volume": 191758.0}, {"date": "2018-03-06", "close": 113.5, "volume": 177848.0}, {"date": "2018-03-07", "close": 113.3, "volume": 301770.0}, {"date": "2018-03-08", "close": 114.35, "volume": 95678.0}, {"date": "2018-03-09", "close": 117.3, "volume": 91520.0}, {"date": "2018-03-12", "close": 119.25, "volume": 97745.0}, {"date": "2018-03-13", "close": 120.1, "volume": 88867.0}, {"date": "2018-03-14", "close": 119.9, "volume": 114482.0}, {"date": "2018-03-15", "close": 120.35, "volume": 96477.0}, {"date": "2018-03-16", "close": 121.8, "volume": 333432.0}, {"date": "2018-03-19", "close": 119.4, "volume": 159939.0}, {"date": "2018-03-20", "close": 120.05, "volume": 126734.0}, {"date": "2018-03-21", "close": 119.45, "volume": 67451.0}, {"date": "2018-03-22", "close": 115.8, "volume": 134405.0}, {"date": "2018-03-23", "close": 113.05, "volume": 156670.0}, {"date": "2018-03-26", "close": 115.2, "volume": 127740.0}, {"date": "2018-03-27", "close": 113.7, "volume": 139970.0}, {"date": "2018-03-28", "close": 110.35, "volume": 237444.0}, {"date": "2018-03-29", "close": 113.4, "volume": 171178.0}, {"date": "2018-04-02", "close": 108.1, "volume": 239976.0}, {"date": "2018-04-03", "close": 109.75, "volume": 240036.0}, {"date": "2018-04-04", "close": 109.75, "volume": 354306.0}, {"date": "2018-04-05", "close": 113.4, "volume": 142917.0}, {"date": "2018-04-06", "close": 111.05, "volume": 102124.0}, {"date": "2018-04-09", "close": 109.85, "volume": 78048.0}, {"date": "2018-04-10", "close": 112.25, "volume": 74937.0}, {"date": "2018-04-11", "close": 112.05, "volume": 71946.0}, {"date": "2018-04-12", "close": 113.95, "volume": 100518.0}, {"date": "2018-04-13", "close": 113.15, "volume": 62731.0}, {"date": "2018-04-16", "close": 115.2, "volume": 73943.0}, {"date": "2018-04-17", "close": 118.85, "volume": 219992.0}, {"date": "2018-04-18", "close": 119.4, "volume": 116340.0}, {"date": "2018-04-19", "close": 118.8, "volume": 141044.0}, {"date": "2018-04-20", "close": 118.85, "volume": 128201.0}, {"date": "2018-04-23", "close": 115.25, "volume": 172755.0}, {"date": "2018-04-24", "close": 112.55, "volume": 239095.0}, {"date": "2018-04-25", "close": 110.0, "volume": 251456.0}, {"date": "2018-04-26", "close": 109.65, "volume": 119932.0}, {"date": "2018-04-27", "close": 109.25, "volume": 152747.0}, {"date": "2018-04-30", "close": 107.75, "volume": 236488.0}, {"date": "2018-05-01", "close": 108.75, "volume": 182491.0}, {"date": "2018-05-02", "close": 90.4, "volume": 2025312.0}, {"date": "2018-05-03", "close": 88.4, "volume": 622873.0}, {"date": "2018-05-04", "close": 88.1, "volume": 782791.0}, {"date": "2018-05-07", "close": 87.4, "volume": 444285.0}, {"date": "2018-05-08", "close": 88.75, "volume": 333305.0}, {"date": "2018-05-09", "close": 88.05, "volume": 288460.0}, {"date": "2018-05-10", "close": 88.1, "volume": 313305.0}, {"date": "2018-05-11", "close": 87.8, "volume": 177193.0}, {"date": "2018-05-14", "close": 86.35, "volume": 178673.0}, {"date": "2018-05-15", "close": 85.45, "volume": 190425.0}, {"date": "2018-05-16", "close": 87.2, "volume": 356725.0}, {"date": "2018-05-17", "close": 87.65, "volume": 366625.0}, {"date": "2018-05-18", "close": 88.0, "volume": 198066.0}, {"date": "2018-05-21", "close": 88.75, "volume": 140448.0}, {"date": "2018-05-22", "close": 87.5, "volume": 222464.0}, {"date": "2018-05-23", "close": 88.1, "volume": 149763.0}, {"date": "2018-05-24", "close": 88.4, "volume": 131262.0}, {"date": "2018-05-25", "close": 88.5, "volume": 93557.0}, {"date": "2018-05-29", "close": 88.05, "volume": 158009.0}, {"date": "2018-05-30", "close": 89.45, "volume": 133811.0}, {"date": "2018-05-31", "close": 88.3, "volume": 148002.0}, {"date": "2018-06-01", "close": 88.55, "volume": 229316.0}, {"date": "2018-06-04", "close": 90.7, "volume": 233750.0}, {"date": "2018-06-05", "close": 91.2, "volume": 237710.0}, {"date": "2018-06-06", "close": 92.7, "volume": 159634.0}, {"date": "2018-06-07", "close": 94.25, "volume": 232362.0}, {"date": "2018-06-08", "close": 94.2, "volume": 188286.0}, {"date": "2018-06-11", "close": 94.1, "volume": 205979.0}, {"date": "2018-06-12", "close": 92.4, "volume": 170401.0}, {"date": "2018-06-13", "close": 89.1, "volume": 255895.0}, {"date": "2018-06-14", "close": 89.2, "volume": 199614.0}, {"date": "2018-06-15", "close": 89.8, "volume": 425883.0}, {"date": "2018-06-18", "close": 89.25, "volume": 108774.0}, {"date": "2018-06-19", "close": 90.4, "volume": 255673.0}, {"date": "2018-06-20", "close": 91.5, "volume": 177069.0}, {"date": "2018-06-21", "close": 92.0, "volume": 312802.0}, {"date": "2018-06-22", "close": 94.25, "volume": 545300.0}, {"date": "2018-06-25", "close": 91.35, "volume": 456215.0}, {"date": "2018-06-26", "close": 90.75, "volume": 228150.0}, {"date": "2018-06-27", "close": 92.5, "volume": 212740.0}, {"date": "2018-06-28", "close": 90.9, "volume": 282092.0}, {"date": "2018-06-29", "close": 88.9, "volume": 465238.0}, {"date": "2018-07-02", "close": 90.25, "volume": 329475.0}, {"date": "2018-07-03", "close": 90.8, "volume": 101581.0}, {"date": "2018-07-05", "close": 91.7, "volume": 169573.0}, {"date": "2018-07-06", "close": 92.75, "volume": 164599.0}, {"date": "2018-07-09", "close": 94.0, "volume": 404346.0}, {"date": "2018-07-10", "close": 92.65, "volume": 207752.0}, {"date": "2018-07-11", "close": 92.45, "volume": 305102.0}, {"date": "2018-07-12", "close": 92.15, "volume": 174522.0}, {"date": "2018-07-13", "close": 91.75, "volume": 202854.0}, {"date": "2018-07-16", "close": 90.15, "volume": 191570.0}, {"date": "2018-07-17", "close": 91.6, "volume": 161279.0}, {"date": "2018-07-18", "close": 94.1, "volume": 176999.0}, {"date": "2018-07-19", "close": 94.8, "volume": 212279.0}, {"date": "2018-07-20", "close": 96.65, "volume": 183299.0}, {"date": "2018-07-23", "close": 94.05, "volume": 251825.0}, {"date": "2018-07-24", "close": 94.25, "volume": 206504.0}, {"date": "2018-07-25", "close": 92.55, "volume": 309059.0}, {"date": "2018-07-26", "close": 115.35, "volume": 921569.0}, {"date": "2018-07-27", "close": 114.75, "volume": 533403.0}, {"date": "2018-07-30", "close": 109.7, "volume": 305253.0}, {"date": "2018-07-31", "close": 110.6, "volume": 435811.0}, {"date": "2018-08-01", "close": 107.85, "volume": 308129.0}, {"date": "2018-08-02", "close": 107.85, "volume": 148005.0}, {"date": "2018-08-03", "close": 107.3, "volume": 183611.0}, {"date": "2018-08-06", "close": 108.8, "volume": 157371.0}, {"date": "2018-08-07", "close": 109.0, "volume": 122728.0}, {"date": "2018-08-08", "close": 108.45, "volume": 121349.0}, {"date": "2018-08-09", "close": 109.2, "volume": 148131.0}, {"date": "2018-08-10", "close": 108.15, "volume": 98952.0}, {"date": "2018-08-13", "close": 106.0, "volume": 92440.0}, {"date": "2018-08-14", "close": 107.15, "volume": 101816.0}, {"date": "2018-08-15", "close": 108.75, "volume": 170485.0}, {"date": "2018-08-16", "close": 109.9, "volume": 98337.0}, {"date": "2018-08-17", "close": 111.0, "volume": 81235.0}, {"date": "2018-08-20", "close": 110.7, "volume": 96426.0}, {"date": "2018-08-21", "close": 113.05, "volume": 107935.0}, {"date": "2018-08-22", "close": 111.65, "volume": 75517.0}, {"date": "2018-08-23", "close": 110.75, "volume": 62755.0}, {"date": "2018-08-24", "close": 113.5, "volume": 102663.0}, {"date": "2018-08-27", "close": 115.05, "volume": 132206.0}, {"date": "2018-08-28", "close": 115.65, "volume": 92133.0}, {"date": "2018-08-29", "close": 116.95, "volume": 165486.0}, {"date": "2018-08-30", "close": 117.45, "volume": 104476.0}, {"date": "2018-08-31", "close": 118.3, "volume": 118176.0}, {"date": "2018-09-04", "close": 118.85, "volume": 175202.0}, {"date": "2018-09-05", "close": 120.55, "volume": 199744.0}, {"date": "2018-09-06", "close": 120.7, "volume": 94788.0}, {"date": "2018-09-07", "close": 120.0, "volume": 116993.0}, {"date": "2018-09-10", "close": 119.4, "volume": 113873.0}, {"date": "2018-09-11", "close": 116.95, "volume": 164992.0}, {"date": "2018-09-12", "close": 117.15, "volume": 135416.0}, {"date": "2018-09-13", "close": 116.4, "volume": 189894.0}, {"date": "2018-09-14", "close": 118.8, "volume": 227946.0}, {"date": "2018-09-17", "close": 120.0, "volume": 158760.0}, {"date": "2018-09-18", "close": 123.05, "volume": 273187.0}, {"date": "2018-09-19", "close": 121.95, "volume": 193565.0}, {"date": "2018-09-20", "close": 123.55, "volume": 109377.0}, {"date": "2018-09-21", "close": 117.45, "volume": 506542.0}, {"date": "2018-09-24", "close": 119.1, "volume": 196687.0}, {"date": "2018-09-25", "close": 120.6, "volume": 118306.0}, {"date": "2018-09-26", "close": 119.6, "volume": 87307.0}, {"date": "2018-09-27", "close": 119.5, "volume": 100749.0}, {"date": "2018-09-28", "close": 119.3, "volume": 199837.0}, {"date": "2018-10-01", "close": 115.88, "volume": 162577.0}, {"date": "2018-10-02", "close": 115.6, "volume": 139458.0}, {"date": "2018-10-03", "close": 115.4, "volume": 138898.0}, {"date": "2018-10-04", "close": 111.7, "volume": 209076.0}, {"date": "2018-10-05", "close": 109.6, "volume": 243839.0}, {"date": "2018-10-08", "close": 109.47, "volume": 208694.0}, {"date": "2018-10-09", "close": 109.5, "volume": 156167.0}, {"date": "2018-10-10", "close": 108.67, "volume": 236581.0}, {"date": "2018-10-11", "close": 106.55, "volume": 168540.0}, {"date": "2018-10-12", "close": 104.11, "volume": 195000.0}, {"date": "2018-10-15", "close": 105.09, "volume": 148800.0}, {"date": "2018-10-16", "close": 107.78, "volume": 151090.0}, {"date": "2018-10-17", "close": 108.0, "volume": 130030.0}, {"date": "2018-10-18", "close": 104.66, "volume": 103922.0}, {"date": "2018-10-19", "close": 102.7, "volume": 120194.0}, {"date": "2018-10-22", "close": 103.38, "volume": 81957.0}, {"date": "2018-10-23", "close": 100.93, "volume": 205754.0}, {"date": "2018-10-24", "close": 98.29, "volume": 179629.0}, {"date": "2018-10-25", "close": 99.38, "volume": 118665.0}, {"date": "2018-10-26", "close": 98.98, "volume": 86227.0}, {"date": "2018-10-29", "close": 98.28, "volume": 118698.0}, {"date": "2018-10-30", "close": 101.3, "volume": 113613.0}, {"date": "2018-10-31", "close": 103.97, "volume": 234840.0}, {"date": "2018-11-01", "close": 90.39, "volume": 1661772.0}, {"date": "2018-11-02", "close": 90.01, "volume": 390186.0}, {"date": "2018-11-05", "close": 89.85, "volume": 480037.0}, {"date": "2018-11-06", "close": 90.05, "volume": 347310.0}, {"date": "2018-11-07", "close": 89.85, "volume": 278961.0}, {"date": "2018-11-08", "close": 89.0, "volume": 315698.0}, {"date": "2018-11-09", "close": 89.44, "volume": 144955.0}, {"date": "2018-11-12", "close": 87.41, "volume": 154713.0}, {"date": "2018-11-13", "close": 86.46, "volume": 356805.0}, {"date": "2018-11-14", "close": 84.7, "volume": 184552.0}, {"date": "2018-11-15", "close": 84.97, "volume": 260352.0}, {"date": "2018-11-16", "close": 84.39, "volume": 254931.0}, {"date": "2018-11-19", "close": 81.54, "volume": 241102.0}, {"date": "2018-11-20", "close": 79.78, "volume": 403328.0}, {"date": "2018-11-21", "close": 79.05, "volume": 327495.0}, {"date": "2018-11-23", "close": 78.91, "volume": 75015.0}, {"date": "2018-11-26", "close": 79.33, "volume": 405828.0}, {"date": "2018-11-27", "close": 76.7, "volume": 319529.0}, {"date": "2018-11-28", "close": 82.24, "volume": 377303.0}, {"date": "2018-11-29", "close": 81.62, "volume": 234688.0}, {"date": "2018-11-30", "close": 82.54, "volume": 206496.0}, {"date": "2018-12-03", "close": 82.37, "volume": 253928.0}, {"date": "2018-12-04", "close": 76.08, "volume": 150669.0}, {"date": "2018-12-06", "close": 77.75, "volume": 263646.0}, {"date": "2018-12-07", "close": 74.62, "volume": 194104.0}, {"date": "2018-12-10", "close": 73.9, "volume": 124882.0}, {"date": "2018-12-11", "close": 72.35, "volume": 170494.0}, {"date": "2018-12-12", "close": 73.42, "volume": 135871.0}, {"date": "2018-12-13", "close": 71.96, "volume": 186100.0}, {"date": "2018-12-14", "close": 70.73, "volume": 163734.0}, {"date": "2018-12-17", "close": 69.17, "volume": 270402.0}, {"date": "2018-12-18", "close": 70.53, "volume": 201190.0}, {"date": "2018-12-19", "close": 69.02, "volume": 395350.0}, {"date": "2018-12-20", "close": 67.98, "volume": 222153.0}, {"date": "2018-12-21", "close": 69.27, "volume": 841240.0}, {"date": "2018-12-24", "close": 67.14, "volume": 230991.0}, {"date": "2018-12-26", "close": 69.76, "volume": 236788.0}, {"date": "2018-12-27", "close": 69.85, "volume": 174242.0}, {"date": "2018-12-28", "close": 69.27, "volume": 182565.0}, {"date": "2018-12-31", "close": 71.81, "volume": 269645.0}, {"date": "2019-01-02", "close": 70.99, "volume": 233601.0}, {"date": "2019-01-03", "close": 69.65, "volume": 288905.0}, {"date": "2019-01-04", "close": 73.12, "volume": 223394.0}, {"date": "2019-01-07", "close": 73.3, "volume": 137664.0}, {"date": "2019-01-08", "close": 75.38, "volume": 202449.0}, {"date": "2019-01-09", "close": 76.35, "volume": 132518.0}, {"date": "2019-01-10", "close": 77.78, "volume": 108448.0}, {"date": "2019-01-11", "close": 78.23, "volume": 123676.0}, {"date": "2019-01-14", "close": 77.51, "volume": 130270.0}, {"date": "2019-01-15", "close": 75.75, "volume": 198195.0}, {"date": "2019-01-16", "close": 77.53, "volume": 124662.0}, {"date": "2019-01-17", "close": 78.18, "volume": 134758.0}, {"date": "2019-01-18", "close": 79.0, "volume": 142314.0}, {"date": "2019-01-22", "close": 77.41, "volume": 132103.0}, {"date": "2019-01-23", "close": 77.15, "volume": 115757.0}, {"date": "2019-01-24", "close": 78.13, "volume": 92907.0}, {"date": "2019-01-25", "close": 78.46, "volume": 70579.0}, {"date": "2019-01-28", "close": 78.01, "volume": 122389.0}, {"date": "2019-01-29", "close": 79.8, "volume": 137941.0}, {"date": "2019-01-30", "close": 79.02, "volume": 121341.0}, {"date": "2019-01-31", "close": 79.44, "volume": 121020.0}, {"date": "2019-02-01", "close": 79.35, "volume": 141621.0}, {"date": "2019-02-04", "close": 80.9, "volume": 84962.0}, {"date": "2019-02-05", "close": 81.96, "volume": 90694.0}, {"date": "2019-02-06", "close": 83.26, "volume": 253663.0}, {"date": "2019-02-07", "close": 81.28, "volume": 109706.0}, {"date": "2019-02-08", "close": 78.98, "volume": 146120.0}, {"date": "2019-02-11", "close": 77.71, "volume": 359042.0}, {"date": "2019-02-12", "close": 80.93, "volume": 382738.0}, {"date": "2019-02-13", "close": 82.33, "volume": 112502.0}, {"date": "2019-02-14", "close": 83.3, "volume": 236770.0}, {"date": "2019-02-15", "close": 86.57, "volume": 256621.0}, {"date": "2019-02-19", "close": 87.07, "volume": 184111.0}, {"date": "2019-02-20", "close": 88.75, "volume": 255453.0}, {"date": "2019-02-21", "close": 89.53, "volume": 213933.0}, {"date": "2019-02-22", "close": 87.84, "volume": 328104.0}, {"date": "2019-02-25", "close": 89.31, "volume": 311282.0}, {"date": "2019-02-26", "close": 93.37, "volume": 1166275.0}, {"date": "2019-02-27", "close": 96.83, "volume": 530166.0}, {"date": "2019-02-28", "close": 93.7, "volume": 253881.0}, {"date": "2019-03-01", "close": 93.91, "volume": 237737.0}, {"date": "2019-03-04", "close": 95.36, "volume": 332469.0}, {"date": "2019-03-05", "close": 94.65, "volume": 211183.0}, {"date": "2019-03-06", "close": 92.4, "volume": 170262.0}, {"date": "2019-03-07", "close": 91.43, "volume": 196000.0}, {"date": "2019-03-08", "close": 89.06, "volume": 308055.0}, {"date": "2019-03-11", "close": 91.03, "volume": 130582.0}, {"date": "2019-03-12", "close": 90.03, "volume": 111524.0}, {"date": "2019-03-13", "close": 91.37, "volume": 148709.0}, {"date": "2019-03-14", "close": 91.65, "volume": 166637.0}, {"date": "2019-03-15", "close": 91.11, "volume": 354058.0}, {"date": "2019-03-18", "close": 92.99, "volume": 172672.0}, {"date": "2019-03-19", "close": 93.15, "volume": 185292.0}, {"date": "2019-03-20", "close": 90.85, "volume": 124241.0}, {"date": "2019-03-21", "close": 93.05, "volume": 161847.0}, {"date": "2019-03-22", "close": 86.17, "volume": 262949.0}, {"date": "2019-03-25", "close": 86.42, "volume": 144459.0}, {"date": "2019-03-26", "close": 89.78, "volume": 171919.0}, {"date": "2019-03-27", "close": 90.25, "volume": 151363.0}, {"date": "2019-03-28", "close": 91.87, "volume": 144145.0}, {"date": "2019-03-29", "close": 91.89, "volume": 161210.0}, {"date": "2019-04-01", "close": 93.42, "volume": 111928.0}, {"date": "2019-04-02", "close": 93.46, "volume": 132362.0}, {"date": "2019-04-03", "close": 93.99, "volume": 176756.0}, {"date": "2019-04-04", "close": 95.97, "volume": 113283.0}, {"date": "2019-04-05", "close": 97.77, "volume": 118415.0}, {"date": "2019-04-08", "close": 97.66, "volume": 111253.0}, {"date": "2019-04-09", "close": 96.87, "volume": 178151.0}, {"date": "2019-04-10", "close": 98.55, "volume": 163015.0}, {"date": "2019-04-11", "close": 99.62, "volume": 112009.0}, {"date": "2019-04-12", "close": 101.63, "volume": 99177.0}, {"date": "2019-04-15", "close": 102.17, "volume": 88342.0}, {"date": "2019-04-16", "close": 101.82, "volume": 161830.0}, {"date": "2019-04-17", "close": 102.83, "volume": 162073.0}, {"date": "2019-04-18", "close": 103.72, "volume": 123725.0}, {"date": "2019-04-22", "close": 102.87, "volume": 121680.0}, {"date": "2019-04-23", "close": 103.07, "volume": 262843.0}, {"date": "2019-04-24", "close": 102.0, "volume": 195207.0}, {"date": "2019-04-25", "close": 98.98, "volume": 166179.0}, {"date": "2019-04-26", "close": 100.59, "volume": 149673.0}, {"date": "2019-04-29", "close": 101.86, "volume": 256908.0}, {"date": "2019-04-30", "close": 109.79, "volume": 390410.0}, {"date": "2019-05-01", "close": 111.13, "volume": 335160.0}, {"date": "2019-05-02", "close": 109.84, "volume": 214548.0}, {"date": "2019-05-03", "close": 114.73, "volume": 147025.0}, {"date": "2019-05-06", "close": 114.19, "volume": 176608.0}, {"date": "2019-05-07", "close": 112.82, "volume": 232906.0}, {"date": "2019-05-08", "close": 110.48, "volume": 151813.0}, {"date": "2019-05-09", "close": 109.64, "volume": 160677.0}, {"date": "2019-05-10", "close": 108.82, "volume": 176010.0}, {"date": "2019-05-13", "close": 108.16, "volume": 156264.0}, {"date": "2019-05-14", "close": 108.98, "volume": 173424.0}, {"date": "2019-05-15", "close": 111.99, "volume": 117509.0}, {"date": "2019-05-16", "close": 114.5, "volume": 141666.0}, {"date": "2019-05-17", "close": 112.12, "volume": 185441.0}, {"date": "2019-05-20", "close": 112.25, "volume": 123254.0}, {"date": "2019-05-21", "close": 112.23, "volume": 135906.0}, {"date": "2019-05-22", "close": 108.41, "volume": 128412.0}, {"date": "2019-05-23", "close": 103.73, "volume": 262338.0}, {"date": "2019-05-24", "close": 105.46, "volume": 119702.0}, {"date": "2019-05-28", "close": 103.63, "volume": 161126.0}, {"date": "2019-05-29", "close": 103.1, "volume": 117955.0}, {"date": "2019-05-30", "close": 103.88, "volume": 86677.0}, {"date": "2019-05-31", "close": 102.55, "volume": 138145.0}, {"date": "2019-06-03", "close": 102.89, "volume": 167295.0}, {"date": "2019-06-04", "close": 107.65, "volume": 181399.0}, {"date": "2019-06-05", "close": 108.64, "volume": 68220.0}, {"date": "2019-06-06", "close": 105.85, "volume": 123191.0}, {"date": "2019-06-07", "close": 110.43, "volume": 113977.0}, {"date": "2019-06-10", "close": 112.92, "volume": 147194.0}, {"date": "2019-06-11", "close": 113.19, "volume": 102506.0}, {"date": "2019-06-12", "close": 113.78, "volume": 94731.0}, {"date": "2019-06-13", "close": 115.71, "volume": 93446.0}, {"date": "2019-06-14", "close": 114.41, "volume": 142769.0}, {"date": "2019-06-17", "close": 113.76, "volume": 140353.0}, {"date": "2019-06-18", "close": 115.19, "volume": 128474.0}, {"date": "2019-06-19", "close": 115.49, "volume": 150235.0}, {"date": "2019-06-20", "close": 116.71, "volume": 132657.0}, {"date": "2019-06-21", "close": 118.26, "volume": 361791.0}, {"date": "2019-06-24", "close": 116.27, "volume": 147247.0}, {"date": "2019-06-25", "close": 115.3, "volume": 227243.0}, {"date": "2019-06-26", "close": 116.45, "volume": 152626.0}, {"date": "2019-06-27", "close": 116.64, "volume": 186604.0}, {"date": "2019-06-28", "close": 121.13, "volume": 384475.0}, {"date": "2019-07-01", "close": 123.66, "volume": 208233.0}, {"date": "2019-07-02", "close": 123.15, "volume": 124925.0}, {"date": "2019-07-03", "close": 122.87, "volume": 81644.0}, {"date": "2019-07-05", "close": 122.88, "volume": 72217.0}, {"date": "2019-07-08", "close": 121.37, "volume": 90395.0}, {"date": "2019-07-09", "close": 120.31, "volume": 87246.0}, {"date": "2019-07-10", "close": 121.92, "volume": 94838.0}, {"date": "2019-07-11", "close": 122.23, "volume": 72812.0}, {"date": "2019-07-12", "close": 124.13, "volume": 249538.0}, {"date": "2019-07-15", "close": 119.94, "volume": 171086.0}, {"date": "2019-07-16", "close": 122.25, "volume": 148626.0}, {"date": "2019-07-17", "close": 120.5, "volume": 184319.0}, {"date": "2019-07-18", "close": 120.61, "volume": 119512.0}, {"date": "2019-07-19", "close": 121.83, "volume": 186745.0}, {"date": "2019-07-22", "close": 121.25, "volume": 78290.0}, {"date": "2019-07-23", "close": 122.68, "volume": 135927.0}, {"date": "2019-07-24", "close": 126.29, "volume": 121050.0}, {"date": "2019-07-25", "close": 121.93, "volume": 134301.0}, {"date": "2019-07-26", "close": 121.51, "volume": 235302.0}, {"date": "2019-07-29", "close": 121.43, "volume": 150374.0}, {"date": "2019-07-30", "close": 119.54, "volume": 391594.0}, {"date": "2019-07-31", "close": 118.66, "volume": 301203.0}, {"date": "2019-08-01", "close": 111.71, "volume": 299245.0}, {"date": "2019-08-02", "close": 107.35, "volume": 215620.0}, {"date": "2019-08-05", "close": 101.53, "volume": 312910.0}, {"date": "2019-08-06", "close": 103.46, "volume": 233316.0}, {"date": "2019-08-07", "close": 102.46, "volume": 162526.0}, {"date": "2019-08-08", "close": 105.15, "volume": 187241.0}, {"date": "2019-08-09", "close": 103.56, "volume": 122470.0}, {"date": "2019-08-12", "close": 102.27, "volume": 146978.0}, {"date": "2019-08-13", "close": 103.16, "volume": 122368.0}, {"date": "2019-08-14", "close": 100.62, "volume": 204681.0}, {"date": "2019-08-15", "close": 99.86, "volume": 158404.0}, {"date": "2019-08-16", "close": 102.82, "volume": 105583.0}, {"date": "2019-08-19", "close": 103.06, "volume": 113149.0}, {"date": "2019-08-20", "close": 102.18, "volume": 156200.0}, {"date": "2019-08-21", "close": 105.44, "volume": 167710.0}, {"date": "2019-08-22", "close": 104.44, "volume": 166371.0}, {"date": "2019-08-23", "close": 101.08, "volume": 202761.0}, {"date": "2019-08-26", "close": 99.04, "volume": 151033.0}, {"date": "2019-08-27", "close": 99.1, "volume": 215745.0}, {"date": "2019-08-28", "close": 100.9, "volume": 173947.0}, {"date": "2019-08-29", "close": 101.84, "volume": 127398.0}, {"date": "2019-08-30", "close": 102.32, "volume": 110653.0}, {"date": "2019-09-03", "close": 99.04, "volume": 172889.0}, {"date": "2019-09-04", "close": 100.91, "volume": 162365.0}, {"date": "2019-09-05", "close": 106.24, "volume": 190140.0}, {"date": "2019-09-06", "close": 105.52, "volume": 188629.0}, {"date": "2019-09-09", "close": 107.6, "volume": 142499.0}, {"date": "2019-09-10", "close": 110.88, "volume": 192794.0}, {"date": "2019-09-11", "close": 113.61, "volume": 297863.0}, {"date": "2019-09-12", "close": 113.15, "volume": 259382.0}, {"date": "2019-09-13", "close": 112.23, "volume": 247942.0}, {"date": "2019-09-16", "close": 109.83, "volume": 254037.0}, {"date": "2019-09-17", "close": 109.77, "volume": 202040.0}, {"date": "2019-09-18", "close": 108.0, "volume": 176884.0}, {"date": "2019-09-19", "close": 106.34, "volume": 187215.0}, {"date": "2019-09-20", "close": 102.91, "volume": 302841.0}, {"date": "2019-09-23", "close": 101.86, "volume": 212067.0}, {"date": "2019-09-24", "close": 96.92, "volume": 282858.0}, {"date": "2019-09-25", "close": 100.04, "volume": 249066.0}, {"date": "2019-09-26", "close": 100.86, "volume": 283656.0}, {"date": "2019-09-27", "close": 100.79, "volume": 200563.0}, {"date": "2019-09-30", "close": 99.43, "volume": 159995.0}, {"date": "2019-10-01", "close": 95.85, "volume": 143736.0}, {"date": "2019-10-02", "close": 94.23, "volume": 149326.0}, {"date": "2019-10-03", "close": 95.29, "volume": 145663.0}, {"date": "2019-10-04", "close": 96.89, "volume": 138111.0}, {"date": "2019-10-07", "close": 96.02, "volume": 129494.0}, {"date": "2019-10-08", "close": 95.35, "volume": 158160.0}, {"date": "2019-10-09", "close": 97.46, "volume": 265572.0}, {"date": "2019-10-10", "close": 97.58, "volume": 222922.0}, {"date": "2019-10-11", "close": 101.52, "volume": 197796.0}, {"date": "2019-10-14", "close": 102.51, "volume": 156415.0}, {"date": "2019-10-15", "close": 104.97, "volume": 188696.0}, {"date": "2019-10-16", "close": 105.78, "volume": 183946.0}, {"date": "2019-10-17", "close": 105.8, "volume": 166891.0}, {"date": "2019-10-18", "close": 103.66, "volume": 111861.0}, {"date": "2019-10-21", "close": 104.11, "volume": 90132.0}, {"date": "2019-10-22", "close": 105.97, "volume": 90475.0}, {"date": "2019-10-23", "close": 107.37, "volume": 163856.0}, {"date": "2019-10-24", "close": 105.43, "volume": 97509.0}, {"date": "2019-10-25", "close": 105.73, "volume": 161704.0}, {"date": "2019-10-28", "close": 108.81, "volume": 204145.0}, {"date": "2019-10-29", "close": 107.67, "volume": 450240.0}, {"date": "2019-10-30", "close": 104.88, "volume": 346535.0}, {"date": "2019-10-31", "close": 102.77, "volume": 274160.0}, {"date": "2019-11-01", "close": 108.24, "volume": 196428.0}, {"date": "2019-11-04", "close": 109.86, "volume": 205583.0}, {"date": "2019-11-05", "close": 111.96, "volume": 135766.0}, {"date": "2019-11-06", "close": 109.78, "volume": 173132.0}, {"date": "2019-11-07", "close": 110.52, "volume": 130351.0}, {"date": "2019-11-08", "close": 110.37, "volume": 141745.0}, {"date": "2019-11-11", "close": 109.49, "volume": 310107.0}, {"date": "2019-11-12", "close": 107.7, "volume": 105016.0}, {"date": "2019-11-13", "close": 105.07, "volume": 226715.0}, {"date": "2019-11-14", "close": 104.43, "volume": 102851.0}, {"date": "2019-11-15", "close": 106.38, "volume": 240158.0}, {"date": "2019-11-18", "close": 104.43, "volume": 132208.0}, {"date": "2019-11-19", "close": 105.2, "volume": 150657.0}, {"date": "2019-11-20", "close": 102.98, "volume": 311390.0}, {"date": "2019-11-21", "close": 105.55, "volume": 132512.0}, {"date": "2019-11-22", "close": 106.22, "volume": 97178.0}, {"date": "2019-11-25", "close": 109.01, "volume": 149012.0}, {"date": "2019-11-26", "close": 110.88, "volume": 197719.0}, {"date": "2019-11-27", "close": 110.51, "volume": 94700.0}, {"date": "2019-11-29", "close": 109.55, "volume": 65011.0}, {"date": "2019-12-02", "close": 107.77, "volume": 212519.0}, {"date": "2019-12-03", "close": 106.41, "volume": 137254.0}, {"date": "2019-12-04", "close": 107.85, "volume": 188402.0}, {"date": "2019-12-05", "close": 109.58, "volume": 131840.0}, {"date": "2019-12-06", "close": 110.85, "volume": 182338.0}, {"date": "2019-12-09", "close": 107.71, "volume": 180394.0}, {"date": "2019-12-10", "close": 108.76, "volume": 82508.0}, {"date": "2019-12-11", "close": 111.33, "volume": 131503.0}, {"date": "2019-12-12", "close": 114.46, "volume": 180995.0}, {"date": "2019-12-13", "close": 114.44, "volume": 162252.0}, {"date": "2019-12-16", "close": 113.24, "volume": 197940.0}, {"date": "2019-12-17", "close": 113.89, "volume": 142495.0}, {"date": "2019-12-18", "close": 113.4, "volume": 122286.0}, {"date": "2019-12-19", "close": 112.51, "volume": 173720.0}, {"date": "2019-12-20", "close": 113.23, "volume": 611982.0}, {"date": "2019-12-23", "close": 113.48, "volume": 96618.0}, {"date": "2019-12-24", "close": 113.11, "volume": 33682.0}, {"date": "2019-12-26", "close": 114.4, "volume": 96796.0}, {"date": "2019-12-27", "close": 114.83, "volume": 104765.0}, {"date": "2019-12-30", "close": 114.66, "volume": 121816.0}, {"date": "2019-12-31", "close": 112.66, "volume": 161120.0}, {"date": "2020-01-02", "close": 116.09, "volume": 162776.0}, {"date": "2020-01-03", "close": 115.01, "volume": 175693.0}, {"date": "2020-01-06", "close": 113.58, "volume": 158759.0}, {"date": "2020-01-07", "close": 112.98, "volume": 98211.0}, {"date": "2020-01-08", "close": 112.55, "volume": 169315.0}, {"date": "2020-01-09", "close": 113.38, "volume": 90106.0}, {"date": "2020-01-10", "close": 110.84, "volume": 90162.0}, {"date": "2020-01-13", "close": 112.7, "volume": 83897.0}, {"date": "2020-01-14", "close": 110.71, "volume": 131294.0}, {"date": "2020-01-15", "close": 110.74, "volume": 122817.0}, {"date": "2020-01-16", "close": 114.64, "volume": 211592.0}, {"date": "2020-01-17", "close": 115.84, "volume": 105162.0}, {"date": "2020-01-21", "close": 113.67, "volume": 154802.0}, {"date": "2020-01-22", "close": 113.61, "volume": 78129.0}, {"date": "2020-01-23", "close": 114.72, "volume": 128304.0}, {"date": "2020-01-24", "close": 112.98, "volume": 95718.0}, {"date": "2020-01-27", "close": 111.79, "volume": 98398.0}, {"date": "2020-01-28", "close": 114.4, "volume": 68281.0}, {"date": "2020-01-29", "close": 116.22, "volume": 118589.0}, {"date": "2020-01-30", "close": 115.53, "volume": 85766.0}, {"date": "2020-01-31", "close": 112.99, "volume": 128470.0}, {"date": "2020-02-03", "close": 114.85, "volume": 320225.0}, {"date": "2020-02-04", "close": 116.03, "volume": 86686.0}, {"date": "2020-02-05", "close": 119.09, "volume": 95290.0}, {"date": "2020-02-06", "close": 119.34, "volume": 64244.0}, {"date": "2020-02-07", "close": 115.48, "volume": 58175.0}, {"date": "2020-02-10", "close": 118.52, "volume": 101317.0}, {"date": "2020-02-11", "close": 113.68, "volume": 172093.0}, {"date": "2020-02-12", "close": 114.09, "volume": 169870.0}, {"date": "2020-02-13", "close": 113.21, "volume": 162430.0}, {"date": "2020-02-14", "close": 113.1, "volume": 122622.0}, {"date": "2020-02-18", "close": 111.38, "volume": 85707.0}, {"date": "2020-02-19", "close": 109.9, "volume": 197105.0}, {"date": "2020-02-20", "close": 113.32, "volume": 332928.0}, {"date": "2020-02-21", "close": 111.8, "volume": 162341.0}, {"date": "2020-02-24", "close": 108.28, "volume": 156282.0}, {"date": "2020-02-25", "close": 103.35, "volume": 137240.0}, {"date": "2020-02-26", "close": 103.29, "volume": 116462.0}, {"date": "2020-02-27", "close": 99.5, "volume": 137981.0}, {"date": "2020-02-28", "close": 96.86, "volume": 202644.0}, {"date": "2020-03-02", "close": 100.06, "volume": 169824.0}, {"date": "2020-03-03", "close": 96.33, "volume": 219956.0}, {"date": "2020-03-04", "close": 98.95, "volume": 171124.0}, {"date": "2020-03-05", "close": 90.34, "volume": 211320.0}, {"date": "2020-03-06", "close": 87.81, "volume": 356900.0}, {"date": "2020-03-09", "close": 80.47, "volume": 291533.0}, {"date": "2020-03-10", "close": 81.43, "volume": 276756.0}, {"date": "2020-03-11", "close": 74.68, "volume": 229994.0}, {"date": "2020-03-12", "close": 68.21, "volume": 409731.0}, {"date": "2020-03-13", "close": 76.34, "volume": 282262.0}, {"date": "2020-03-16", "close": 67.81, "volume": 365591.0}, {"date": "2020-03-17", "close": 78.69, "volume": 374223.0}, {"date": "2020-03-18", "close": 61.27, "volume": 471594.0}, {"date": "2020-03-19", "close": 63.19, "volume": 308221.0}, {"date": "2020-03-20", "close": 63.38, "volume": 403279.0}, {"date": "2020-03-23", "close": 61.66, "volume": 222272.0}, {"date": "2020-03-24", "close": 70.56, "volume": 207738.0}, {"date": "2020-03-25", "close": 72.62, "volume": 235634.0}, {"date": "2020-03-26", "close": 83.07, "volume": 236491.0}, {"date": "2020-03-27", "close": 74.52, "volume": 328295.0}, {"date": "2020-03-30", "close": 77.5, "volume": 248625.0}, {"date": "2020-03-31", "close": 74.27, "volume": 377891.0}, {"date": "2020-04-01", "close": 65.76, "volume": 300525.0}, {"date": "2020-04-02", "close": 66.2, "volume": 207636.0}, {"date": "2020-04-03", "close": 64.96, "volume": 207518.0}, {"date": "2020-04-06", "close": 74.64, "volume": 309301.0}, {"date": "2020-04-07", "close": 76.34, "volume": 226912.0}, {"date": "2020-04-08", "close": 80.31, "volume": 164464.0}, {"date": "2020-04-09", "close": 87.48, "volume": 192769.0}, {"date": "2020-04-13", "close": 77.45, "volume": 275260.0}, {"date": "2020-04-14", "close": 79.73, "volume": 219238.0}, {"date": "2020-04-15", "close": 71.39, "volume": 227926.0}, {"date": "2020-04-16", "close": 68.0, "volume": 401904.0}, {"date": "2020-04-17", "close": 71.64, "volume": 359096.0}, {"date": "2020-04-20", "close": 71.19, "volume": 300436.0}, {"date": "2020-04-21", "close": 73.34, "volume": 195032.0}, {"date": "2020-04-22", "close": 70.58, "volume": 162096.0}, {"date": "2020-04-23", "close": 72.97, "volume": 225186.0}, {"date": "2020-04-24", "close": 73.32, "volume": 168853.0}, {"date": "2020-04-27", "close": 77.16, "volume": 305908.0}, {"date": "2020-04-28", "close": 80.73, "volume": 240422.0}, {"date": "2020-04-29", "close": 84.14, "volume": 311410.0}, {"date": "2020-04-30", "close": 76.74, "volume": 369992.0}, {"date": "2020-05-01", "close": 71.92, "volume": 245820.0}, {"date": "2020-05-04", "close": 69.93, "volume": 207033.0}, {"date": "2020-05-05", "close": 70.37, "volume": 169665.0}, {"date": "2020-05-06", "close": 68.18, "volume": 161343.0}, {"date": "2020-05-07", "close": 70.27, "volume": 252924.0}, {"date": "2020-05-08", "close": 73.54, "volume": 224009.0}, {"date": "2020-05-11", "close": 69.79, "volume": 231699.0}, {"date": "2020-05-12", "close": 65.74, "volume": 165392.0}, {"date": "2020-05-13", "close": 60.77, "volume": 377940.0}, {"date": "2020-05-14", "close": 61.05, "volume": 474038.0}, {"date": "2020-05-15", "close": 66.38, "volume": 489982.0}, {"date": "2020-05-18", "close": 75.11, "volume": 365651.0}, {"date": "2020-05-19", "close": 75.92, "volume": 378621.0}, {"date": "2020-05-20", "close": 81.06, "volume": 324600.0}, {"date": "2020-05-21", "close": 80.39, "volume": 307915.0}, {"date": "2020-05-22", "close": 80.3, "volume": 156666.0}, {"date": "2020-05-26", "close": 88.9, "volume": 357313.0}, {"date": "2020-05-27", "close": 89.51, "volume": 215942.0}, {"date": "2020-05-28", "close": 86.32, "volume": 147532.0}, {"date": "2020-05-29", "close": 82.15, "volume": 255095.0}, {"date": "2020-06-01", "close": 84.46, "volume": 174308.0}, {"date": "2020-06-02", "close": 84.68, "volume": 161019.0}, {"date": "2020-06-03", "close": 91.25, "volume": 162188.0}, {"date": "2020-06-04", "close": 92.42, "volume": 173893.0}, {"date": "2020-06-05", "close": 95.9, "volume": 272652.0}, {"date": "2020-06-08", "close": 95.56, "volume": 134569.0}, {"date": "2020-06-09", "close": 91.86, "volume": 193512.0}, {"date": "2020-06-10", "close": 87.25, "volume": 236087.0}, {"date": "2020-06-11", "close": 74.67, "volume": 647473.0}, {"date": "2020-06-12", "close": 76.96, "volume": 403182.0}, {"date": "2020-06-15", "close": 80.77, "volume": 231126.0}, {"date": "2020-06-16", "close": 82.96, "volume": 215174.0}, {"date": "2020-06-17", "close": 81.78, "volume": 215498.0}, {"date": "2020-06-18", "close": 78.93, "volume": 229125.0}, {"date": "2020-06-19", "close": 77.53, "volume": 376297.0}, {"date": "2020-06-22", "close": 78.11, "volume": 177234.0}, {"date": "2020-06-23", "close": 79.63, "volume": 202431.0}, {"date": "2020-06-24", "close": 77.06, "volume": 304039.0}, {"date": "2020-06-25", "close": 79.34, "volume": 259940.0}, {"date": "2020-06-26", "close": 77.13, "volume": 400082.0}, {"date": "2020-06-29", "close": 82.83, "volume": 256955.0}, {"date": "2020-06-30", "close": 86.02, "volume": 493266.0}, {"date": "2020-07-01", "close": 81.39, "volume": 302600.0}, {"date": "2020-07-02", "close": 83.32, "volume": 199887.0}, {"date": "2020-07-06", "close": 84.23, "volume": 131272.0}, {"date": "2020-07-07", "close": 81.55, "volume": 148949.0}, {"date": "2020-07-08", "close": 82.62, "volume": 125465.0}, {"date": "2020-07-09", "close": 81.08, "volume": 150945.0}, {"date": "2020-07-10", "close": 84.54, "volume": 114510.0}, {"date": "2020-07-13", "close": 84.02, "volume": 153525.0}, {"date": "2020-07-14", "close": 86.14, "volume": 130921.0}, {"date": "2020-07-15", "close": 89.27, "volume": 182342.0}, {"date": "2020-07-16", "close": 85.25, "volume": 266399.0}, {"date": "2020-07-17", "close": 86.92, "volume": 137015.0}, {"date": "2020-07-20", "close": 86.41, "volume": 108787.0}, {"date": "2020-07-21", "close": 88.35, "volume": 194632.0}, {"date": "2020-07-22", "close": 87.63, "volume": 143941.0}, {"date": "2020-07-23", "close": 91.81, "volume": 182133.0}, {"date": "2020-07-24", "close": 89.95, "volume": 165490.0}, {"date": "2020-07-27", "close": 90.69, "volume": 128163.0}, {"date": "2020-07-28", "close": 94.27, "volume": 350984.0}, {"date": "2020-07-29", "close": 95.95, "volume": 262399.0}, {"date": "2020-07-30", "close": 94.44, "volume": 179556.0}, {"date": "2020-07-31", "close": 93.76, "volume": 217436.0}, {"date": "2020-08-03", "close": 96.48, "volume": 173375.0}, {"date": "2020-08-04", "close": 96.38, "volume": 162572.0}, {"date": "2020-08-05", "close": 100.29, "volume": 207526.0}, {"date": "2020-08-06", "close": 98.75, "volume": 230908.0}, {"date": "2020-08-07", "close": 102.66, "volume": 162798.0}, {"date": "2020-08-10", "close": 106.9, "volume": 211068.0}, {"date": "2020-08-11", "close": 106.05, "volume": 160093.0}, {"date": "2020-08-12", "close": 105.18, "volume": 142440.0}, {"date": "2020-08-13", "close": 102.79, "volume": 74964.0}, {"date": "2020-08-14", "close": 101.91, "volume": 100888.0}, {"date": "2020-08-17", "close": 100.72, "volume": 90594.0}, {"date": "2020-08-18", "close": 99.11, "volume": 135951.0}, {"date": "2020-08-19", "close": 99.79, "volume": 120702.0}, {"date": "2020-08-20", "close": 99.81, "volume": 119506.0}, {"date": "2020-08-21", "close": 99.52, "volume": 135586.0}, {"date": "2020-08-24", "close": 103.16, "volume": 130023.0}, {"date": "2020-08-25", "close": 101.94, "volume": 147746.0}, {"date": "2020-08-26", "close": 101.87, "volume": 106185.0}, {"date": "2020-08-27", "close": 103.26, "volume": 105741.0}, {"date": "2020-08-28", "close": 104.5, "volume": 88665.0}, {"date": "2020-08-31", "close": 102.51, "volume": 128292.0}, {"date": "2020-09-01", "close": 105.72, "volume": 165128.0}, {"date": "2020-09-02", "close": 106.59, "volume": 93860.0}, {"date": "2020-09-03", "close": 101.02, "volume": 159570.0}, {"date": "2020-09-04", "close": 101.32, "volume": 98727.0}, {"date": "2020-09-08", "close": 99.25, "volume": 128252.0}, {"date": "2020-09-09", "close": 100.46, "volume": 118970.0}, {"date": "2020-09-10", "close": 98.98, "volume": 114072.0}, {"date": "2020-09-11", "close": 98.47, "volume": 151463.0}, {"date": "2020-09-14", "close": 99.56, "volume": 94942.0}, {"date": "2020-09-15", "close": 99.73, "volume": 121651.0}, {"date": "2020-09-16", "close": 100.47, "volume": 135933.0}, {"date": "2020-09-17", "close": 100.3, "volume": 154160.0}, {"date": "2020-09-18", "close": 99.0, "volume": 492704.0}, {"date": "2020-09-21", "close": 95.1, "volume": 191081.0}, {"date": "2020-09-22", "close": 97.79, "volume": 127399.0}, {"date": "2020-09-23", "close": 96.18, "volume": 212636.0}, {"date": "2020-09-24", "close": 96.2, "volume": 202382.0}, {"date": "2020-09-25", "close": 95.21, "volume": 262948.0}, {"date": "2020-09-28", "close": 95.94, "volume": 224401.0}, {"date": "2020-09-29", "close": 94.13, "volume": 201660.0}, {"date": "2020-09-30", "close": 91.89, "volume": 541222.0}, {"date": "2020-10-01", "close": 89.39, "volume": 334768.0}, {"date": "2020-10-02", "close": 89.53, "volume": 292379.0}, {"date": "2020-10-05", "close": 90.82, "volume": 246192.0}, {"date": "2020-10-06", "close": 89.31, "volume": 344388.0}, {"date": "2020-10-07", "close": 89.27, "volume": 327649.0}, {"date": "2020-10-08", "close": 89.91, "volume": 210091.0}, {"date": "2020-10-09", "close": 90.23, "volume": 126311.0}, {"date": "2020-10-12", "close": 91.15, "volume": 102228.0}, {"date": "2020-10-13", "close": 89.79, "volume": 142705.0}, {"date": "2020-10-14", "close": 89.98, "volume": 126363.0}, {"date": "2020-10-15", "close": 91.0, "volume": 186170.0}, {"date": "2020-10-16", "close": 89.37, "volume": 147462.0}, {"date": "2020-10-19", "close": 86.97, "volume": 205915.0}, {"date": "2020-10-20", "close": 88.22, "volume": 116119.0}, {"date": "2020-10-21", "close": 87.71, "volume": 104109.0}, {"date": "2020-10-22", "close": 88.94, "volume": 165427.0}, {"date": "2020-10-23", "close": 89.73, "volume": 103311.0}, {"date": "2020-10-26", "close": 86.63, "volume": 151647.0}, {"date": "2020-10-27", "close": 83.78, "volume": 220931.0}, {"date": "2020-10-28", "close": 84.82, "volume": 288357.0}, {"date": "2020-10-29", "close": 86.35, "volume": 193060.0}, {"date": "2020-10-30", "close": 83.97, "volume": 179939.0}, {"date": "2020-11-02", "close": 87.41, "volume": 182820.0}, {"date": "2020-11-03", "close": 87.29, "volume": 203038.0}, {"date": "2020-11-04", "close": 82.85, "volume": 273820.0}, {"date": "2020-11-05", "close": 88.01, "volume": 271656.0}, {"date": "2020-11-06", "close": 86.49, "volume": 159839.0}, {"date": "2020-11-09", "close": 101.12, "volume": 367715.0}, {"date": "2020-11-10", "close": 105.38, "volume": 235186.0}, {"date": "2020-11-11", "close": 99.63, "volume": 155313.0}, {"date": "2020-11-12", "close": 96.79, "volume": 143412.0}, {"date": "2020-11-13", "close": 98.2, "volume": 122823.0}, {"date": "2020-11-16", "close": 102.94, "volume": 153653.0}, {"date": "2020-11-17", "close": 105.42, "volume": 269009.0}, {"date": "2020-11-18", "close": 105.0, "volume": 162045.0}, {"date": "2020-11-19", "close": 105.01, "volume": 83345.0}, {"date": "2020-11-20", "close": 106.55, "volume": 190916.0}, {"date": "2020-11-23", "close": 110.41, "volume": 173474.0}, {"date": "2020-11-24", "close": 115.69, "volume": 228894.0}, {"date": "2020-11-25", "close": 113.48, "volume": 186367.0}, {"date": "2020-11-27", "close": 113.14, "volume": 58422.0}, {"date": "2020-11-30", "close": 110.56, "volume": 153179.0}, {"date": "2020-12-01", "close": 113.01, "volume": 151142.0}, {"date": "2020-12-02", "close": 114.45, "volume": 137891.0}, {"date": "2020-12-03", "close": 115.3, "volume": 94508.0}, {"date": "2020-12-04", "close": 124.71, "volume": 229734.0}, {"date": "2020-12-07", "close": 125.5, "volume": 177152.0}, {"date": "2020-12-08", "close": 128.42, "volume": 222230.0}, {"date": "2020-12-09", "close": 127.01, "volume": 265333.0}, {"date": "2020-12-10", "close": 122.46, "volume": 188103.0}, {"date": "2020-12-11", "close": 120.78, "volume": 220343.0}, {"date": "2020-12-14", "close": 118.4, "volume": 193528.0}, {"date": "2020-12-15", "close": 122.5, "volume": 130215.0}, {"date": "2020-12-16", "close": 121.59, "volume": 107549.0}, {"date": "2020-12-17", "close": 122.15, "volume": 116578.0}, {"date": "2020-12-18", "close": 120.07, "volume": 585654.0}, {"date": "2020-12-21", "close": 118.12, "volume": 137016.0}, {"date": "2020-12-22", "close": 117.54, "volume": 96130.0}, {"date": "2020-12-23", "close": 117.91, "volume": 92646.0}, {"date": "2020-12-24", "close": 117.78, "volume": 51441.0}, {"date": "2020-12-28", "close": 117.14, "volume": 265792.0}, {"date": "2020-12-29", "close": 115.59, "volume": 100611.0}, {"date": "2020-12-30", "close": 117.35, "volume": 123872.0}, {"date": "2020-12-31", "close": 113.87, "volume": 333548.0}, {"date": "2021-01-04", "close": 111.88, "volume": 183824.0}, {"date": "2021-01-05", "close": 114.31, "volume": 199164.0}, {"date": "2021-01-06", "close": 121.82, "volume": 609707.0}, {"date": "2021-01-07", "close": 123.84, "volume": 143936.0}, {"date": "2021-01-08", "close": 124.65, "volume": 191280.0}, {"date": "2021-01-11", "close": 126.64, "volume": 152811.0}, {"date": "2021-01-12", "close": 130.35, "volume": 110538.0}, {"date": "2021-01-13", "close": 126.89, "volume": 97310.0}, {"date": "2021-01-14", "close": 130.26, "volume": 131600.0}, {"date": "2021-01-15", "close": 126.24, "volume": 106911.0}, {"date": "2021-01-19", "close": 125.99, "volume": 123848.0}, {"date": "2021-01-20", "close": 125.25, "volume": 133734.0}, {"date": "2021-01-21", "close": 124.13, "volume": 101862.0}, {"date": "2021-01-22", "close": 125.51, "volume": 178166.0}, {"date": "2021-01-25", "close": 123.57, "volume": 122159.0}, {"date": "2021-01-26", "close": 125.09, "volume": 112095.0}, {"date": "2021-01-27", "close": 123.09, "volume": 126431.0}, {"date": "2021-01-28", "close": 120.69, "volume": 127982.0}, {"date": "2021-01-29", "close": 115.88, "volume": 128577.0}, {"date": "2021-02-01", "close": 118.24, "volume": 226135.0}, {"date": "2021-02-02", "close": 119.75, "volume": 107348.0}, {"date": "2021-02-03", "close": 118.95, "volume": 90050.0}, {"date": "2021-02-04", "close": 118.5, "volume": 261676.0}, {"date": "2021-02-05", "close": 122.21, "volume": 147696.0}, {"date": "2021-02-08", "close": 127.29, "volume": 92392.0}, {"date": "2021-02-09", "close": 130.43, "volume": 148720.0}, {"date": "2021-02-10", "close": 131.72, "volume": 183621.0}, {"date": "2021-02-11", "close": 130.71, "volume": 155740.0}, {"date": "2021-02-12", "close": 129.96, "volume": 112993.0}, {"date": "2021-02-16", "close": 132.35, "volume": 181319.0}, {"date": "2021-02-17", "close": 124.31, "volume": 166815.0}, {"date": "2021-02-18", "close": 125.62, "volume": 135977.0}, {"date": "2021-02-19", "close": 129.53, "volume": 142830.0}, {"date": "2021-02-22", "close": 135.37, "volume": 197353.0}, {"date": "2021-02-23", "close": 142.06, "volume": 281608.0}, {"date": "2021-02-24", "close": 146.32, "volume": 587199.0}, {"date": "2021-02-25", "close": 140.98, "volume": 187967.0}, {"date": "2021-02-26", "close": 147.57, "volume": 271519.0}, {"date": "2021-03-01", "close": 150.62, "volume": 225248.0}, {"date": "2021-03-02", "close": 145.22, "volume": 103974.0}, {"date": "2021-03-03", "close": 144.94, "volume": 126915.0}, {"date": "2021-03-04", "close": 140.75, "volume": 180682.0}, {"date": "2021-03-05", "close": 144.5, "volume": 326830.0}, {"date": "2021-03-08", "close": 144.59, "volume": 188915.0}, {"date": "2021-03-09", "close": 140.94, "volume": 140195.0}, {"date": "2021-03-10", "close": 141.28, "volume": 205847.0}, {"date": "2021-03-11", "close": 139.71, "volume": 217504.0}, {"date": "2021-03-12", "close": 142.98, "volume": 290115.0}, {"date": "2021-03-15", "close": 143.47, "volume": 183764.0}, {"date": "2021-03-16", "close": 139.34, "volume": 105542.0}, {"date": "2021-03-17", "close": 140.46, "volume": 143263.0}, {"date": "2021-03-18", "close": 139.59, "volume": 128956.0}, {"date": "2021-03-19", "close": 136.46, "volume": 499528.0}, {"date": "2021-03-22", "close": 133.98, "volume": 186066.0}, {"date": "2021-03-23", "close": 131.2, "volume": 143509.0}, {"date": "2021-03-24", "close": 130.78, "volume": 191516.0}, {"date": "2021-03-25", "close": 133.64, "volume": 130463.0}, {"date": "2021-03-26", "close": 135.5, "volume": 145895.0}, {"date": "2021-03-29", "close": 130.36, "volume": 171041.0}, {"date": "2021-03-30", "close": 133.6, "volume": 216627.0}, {"date": "2021-03-31", "close": 133.34, "volume": 256985.0}, {"date": "2021-04-01", "close": 135.9, "volume": 150499.0}, {"date": "2021-04-05", "close": 140.03, "volume": 240786.0}, {"date": "2021-04-06", "close": 142.18, "volume": 133610.0}, {"date": "2021-04-07", "close": 133.97, "volume": 106535.0}, {"date": "2021-04-08", "close": 134.02, "volume": 229992.0}, {"date": "2021-04-09", "close": 137.02, "volume": 75544.0}, {"date": "2021-04-12", "close": 137.14, "volume": 100513.0}, {"date": "2021-04-13", "close": 134.1, "volume": 106684.0}, {"date": "2021-04-14", "close": 135.13, "volume": 128769.0}, {"date": "2021-04-15", "close": 135.68, "volume": 64364.0}, {"date": "2021-04-16", "close": 135.47, "volume": 78254.0}, {"date": "2021-04-19", "close": 134.43, "volume": 78397.0}, {"date": "2021-04-20", "close": 132.86, "volume": 103602.0}, {"date": "2021-04-21", "close": 137.91, "volume": 87370.0}, {"date": "2021-04-22", "close": 136.52, "volume": 118097.0}, {"date": "2021-04-23", "close": 138.06, "volume": 200045.0}, {"date": "2021-04-26", "close": 138.62, "volume": 117448.0}, {"date": "2021-04-27", "close": 142.85, "volume": 340717.0}, {"date": "2021-04-28", "close": 146.07, "volume": 140893.0}, {"date": "2021-04-29", "close": 146.34, "volume": 98652.0}, {"date": "2021-04-30", "close": 145.38, "volume": 172977.0}, {"date": "2021-05-03", "close": 143.1, "volume": 222411.0}, {"date": "2021-05-04", "close": 142.84, "volume": 107003.0}, {"date": "2021-05-05", "close": 141.27, "volume": 71209.0}, {"date": "2021-05-06", "close": 143.05, "volume": 94798.0}, {"date": "2021-05-07", "close": 145.04, "volume": 72799.0}, {"date": "2021-05-10", "close": 140.5, "volume": 97430.0}, {"date": "2021-05-11", "close": 138.39, "volume": 92540.0}, {"date": "2021-05-12", "close": 132.83, "volume": 106498.0}, {"date": "2021-05-13", "close": 138.39, "volume": 116389.0}, {"date": "2021-05-14", "close": 142.94, "volume": 101008.0}, {"date": "2021-05-17", "close": 140.61, "volume": 66923.0}, {"date": "2021-05-18", "close": 135.96, "volume": 71371.0}, {"date": "2021-05-19", "close": 133.91, "volume": 72894.0}, {"date": "2021-05-20", "close": 132.61, "volume": 79554.0}, {"date": "2021-05-21", "close": 133.71, "volume": 72259.0}, {"date": "2021-05-24", "close": 134.89, "volume": 76956.0}, {"date": "2021-05-25", "close": 128.01, "volume": 1041697.0}, {"date": "2021-05-26", "close": 141.89, "volume": 753146.0}, {"date": "2021-05-27", "close": 145.71, "volume": 345242.0}, {"date": "2021-05-28", "close": 144.03, "volume": 251161.0}, {"date": "2021-06-01", "close": 150.02, "volume": 342988.0}, {"date": "2021-06-02", "close": 145.82, "volume": 213970.0}, {"date": "2021-06-03", "close": 144.46, "volume": 221803.0}, {"date": "2021-06-04", "close": 145.47, "volume": 136985.0}, {"date": "2021-06-07", "close": 145.28, "volume": 98381.0}, {"date": "2021-06-08", "close": 146.71, "volume": 164883.0}, {"date": "2021-06-09", "close": 143.37, "volume": 112651.0}, {"date": "2021-06-10", "close": 139.87, "volume": 177657.0}, {"date": "2021-06-11", "close": 140.3, "volume": 95931.0}, {"date": "2021-06-14", "close": 139.31, "volume": 135556.0}, {"date": "2021-06-15", "close": 139.01, "volume": 132321.0}, {"date": "2021-06-16", "close": 138.17, "volume": 148200.0}, {"date": "2021-06-17", "close": 135.73, "volume": 161564.0}, {"date": "2021-06-18", "close": 133.71, "volume": 319503.0}, {"date": "2021-06-21", "close": 138.11, "volume": 167842.0}, {"date": "2021-06-22", "close": 138.93, "volume": 119859.0}, {"date": "2021-06-23", "close": 136.67, "volume": 209877.0}, {"date": "2021-06-24", "close": 141.81, "volume": 138875.0}, {"date": "2021-06-25", "close": 142.25, "volume": 345051.0}, {"date": "2021-06-28", "close": 141.46, "volume": 238819.0}, {"date": "2021-06-29", "close": 140.13, "volume": 225725.0}, {"date": "2021-06-30", "close": 142.62, "volume": 559822.0}, {"date": "2021-07-01", "close": 142.64, "volume": 197119.0}, {"date": "2021-07-02", "close": 140.11, "volume": 150661.0}, {"date": "2021-07-06", "close": 133.89, "volume": 288487.0}, {"date": "2021-07-07", "close": 133.23, "volume": 257358.0}, {"date": "2021-07-08", "close": 132.64, "volume": 173082.0}, {"date": "2021-07-09", "close": 134.96, "volume": 273972.0}, {"date": "2021-07-12", "close": 135.84, "volume": 286453.0}, {"date": "2021-07-13", "close": 133.9, "volume": 237216.0}, {"date": "2021-07-14", "close": 133.61, "volume": 205193.0}, {"date": "2021-07-15", "close": 133.82, "volume": 164772.0}, {"date": "2021-07-16", "close": 134.54, "volume": 293984.0}, {"date": "2021-07-19", "close": 129.83, "volume": 205360.0}, {"date": "2021-07-20", "close": 136.72, "volume": 246372.0}, {"date": "2021-07-21", "close": 138.1, "volume": 112728.0}, {"date": "2021-07-22", "close": 136.29, "volume": 85449.0}, {"date": "2021-07-23", "close": 137.0, "volume": 80102.0}, {"date": "2021-07-26", "close": 137.1, "volume": 80671.0}, {"date": "2021-07-27", "close": 134.76, "volume": 129357.0}, {"date": "2021-07-28", "close": 137.33, "volume": 215534.0}, {"date": "2021-07-29", "close": 146.0, "volume": 577728.0}, {"date": "2021-07-30", "close": 146.58, "volume": 239250.0}, {"date": "2021-08-02", "close": 144.67, "volume": 176836.0}, {"date": "2021-08-03", "close": 146.24, "volume": 143897.0}, {"date": "2021-08-04", "close": 144.06, "volume": 93142.0}, {"date": "2021-08-05", "close": 145.98, "volume": 99380.0}, {"date": "2021-08-06", "close": 147.57, "volume": 96297.0}, {"date": "2021-08-09", "close": 144.68, "volume": 105690.0}, {"date": "2021-08-10", "close": 146.45, "volume": 176857.0}, {"date": "2021-08-11", "close": 146.08, "volume": 85618.0}, {"date": "2021-08-12", "close": 142.72, "volume": 88616.0}, {"date": "2021-08-13", "close": 141.99, "volume": 93662.0}, {"date": "2021-08-16", "close": 141.81, "volume": 90466.0}, {"date": "2021-08-17", "close": 139.13, "volume": 89157.0}, {"date": "2021-08-18", "close": 136.95, "volume": 97384.0}, {"date": "2021-08-19", "close": 135.96, "volume": 101424.0}, {"date": "2021-08-20", "close": 138.5, "volume": 98747.0}, {"date": "2021-08-23", "close": 139.89, "volume": 100860.0}, {"date": "2021-08-24", "close": 139.96, "volume": 64625.0}, {"date": "2021-08-25", "close": 139.33, "volume": 107711.0}, {"date": "2021-08-26", "close": 138.51, "volume": 67665.0}, {"date": "2021-08-27", "close": 143.32, "volume": 137788.0}, {"date": "2021-08-30", "close": 146.35, "volume": 108975.0}, {"date": "2021-08-31", "close": 145.89, "volume": 113244.0}, {"date": "2021-09-01", "close": 147.95, "volume": 105499.0}, {"date": "2021-09-02", "close": 151.35, "volume": 174571.0}, {"date": "2021-09-03", "close": 149.07, "volume": 88981.0}, {"date": "2021-09-07", "close": 150.0, "volume": 115755.0}, {"date": "2021-09-08", "close": 149.44, "volume": 109863.0}, {"date": "2021-09-09", "close": 150.73, "volume": 260518.0}, {"date": "2021-09-10", "close": 150.94, "volume": 115861.0}, {"date": "2021-09-13", "close": 148.09, "volume": 199387.0}, {"date": "2021-09-14", "close": 146.2, "volume": 155496.0}, {"date": "2021-09-15", "close": 146.35, "volume": 120606.0}, {"date": "2021-09-16", "close": 146.14, "volume": 108563.0}, {"date": "2021-09-17", "close": 152.75, "volume": 573061.0}, {"date": "2021-09-20", "close": 152.88, "volume": 192199.0}, {"date": "2021-09-21", "close": 155.41, "volume": 194309.0}, {"date": "2021-09-22", "close": 159.2, "volume": 228588.0}, {"date": "2021-09-23", "close": 157.35, "volume": 220558.0}, {"date": "2021-09-24", "close": 152.24, "volume": 166277.0}, {"date": "2021-09-27", "close": 156.02, "volume": 329030.0}, {"date": "2021-09-28", "close": 152.42, "volume": 128273.0}, {"date": "2021-09-29", "close": 154.91, "volume": 299941.0}, {"date": "2021-09-30", "close": 140.55, "volume": 364105.0}, {"date": "2021-10-01", "close": 143.15, "volume": 263318.0}, {"date": "2021-10-04", "close": 146.0, "volume": 209672.0}, {"date": "2021-10-05", "close": 146.48, "volume": 135546.0}, {"date": "2021-10-06", "close": 144.87, "volume": 100111.0}, {"date": "2021-10-07", "close": 144.95, "volume": 280954.0}, {"date": "2021-10-08", "close": 146.39, "volume": 59013.0}, {"date": "2021-10-11", "close": 146.48, "volume": 58306.0}, {"date": "2021-10-12", "close": 147.54, "volume": 108682.0}, {"date": "2021-10-13", "close": 146.73, "volume": 65665.0}, {"date": "2021-10-14", "close": 148.68, "volume": 103834.0}, {"date": "2021-10-15", "close": 149.56, "volume": 211701.0}, {"date": "2021-10-18", "close": 150.18, "volume": 117295.0}, {"date": "2021-10-19", "close": 147.17, "volume": 143033.0}, {"date": "2021-10-20", "close": 148.9, "volume": 98529.0}, {"date": "2021-10-21", "close": 151.82, "volume": 95101.0}, {"date": "2021-10-22", "close": 149.61, "volume": 97136.0}, {"date": "2021-10-25", "close": 149.65, "volume": 104099.0}, {"date": "2021-10-26", "close": 150.18, "volume": 91180.0}, {"date": "2021-10-27", "close": 146.6, "volume": 105815.0}, {"date": "2021-10-28", "close": 150.62, "volume": 421699.0}, {"date": "2021-10-29", "close": 147.75, "volume": 183316.0}, {"date": "2021-11-01", "close": 154.58, "volume": 151311.0}, {"date": "2021-11-02", "close": 152.0, "volume": 93276.0}, {"date": "2021-11-03", "close": 157.49, "volume": 210640.0}, {"date": "2021-11-04", "close": 161.99, "volume": 166946.0}, {"date": "2021-11-05", "close": 165.52, "volume": 143466.0}, {"date": "2021-11-08", "close": 168.33, "volume": 85134.0}, {"date": "2021-11-09", "close": 170.14, "volume": 92861.0}, {"date": "2021-11-10", "close": 171.48, "volume": 152045.0}, {"date": "2021-11-11", "close": 167.06, "volume": 86748.0}, {"date": "2021-11-12", "close": 165.04, "volume": 106020.0}, {"date": "2021-11-15", "close": 167.11, "volume": 102092.0}, {"date": "2021-11-16", "close": 167.81, "volume": 67948.0}, {"date": "2021-11-17", "close": 169.1, "volume": 106121.0}, {"date": "2021-11-18", "close": 170.26, "volume": 307695.0}, {"date": "2021-11-19", "close": 173.61, "volume": 115367.0}, {"date": "2021-11-22", "close": 171.99, "volume": 204700.0}, {"date": "2021-11-23", "close": 171.78, "volume": 146307.0}, {"date": "2021-11-24", "close": 169.74, "volume": 50544.0}, {"date": "2021-11-26", "close": 163.36, "volume": 95180.0}, {"date": "2021-11-29", "close": 163.72, "volume": 103869.0}, {"date": "2021-11-30", "close": 157.77, "volume": 135793.0}, {"date": "2021-12-01", "close": 154.38, "volume": 164897.0}, {"date": "2021-12-02", "close": 162.31, "volume": 122862.0}, {"date": "2021-12-03", "close": 157.56, "volume": 130263.0}, {"date": "2021-12-06", "close": 161.02, "volume": 149851.0}, {"date": "2021-12-07", "close": 162.19, "volume": 145173.0}, {"date": "2021-12-08", "close": 161.88, "volume": 123951.0}, {"date": "2021-12-09", "close": 158.43, "volume": 215483.0}, {"date": "2021-12-10", "close": 161.99, "volume": 122721.0}, {"date": "2021-12-13", "close": 157.5, "volume": 101981.0}, {"date": "2021-12-14", "close": 156.62, "volume": 119732.0}, {"date": "2021-12-15", "close": 157.72, "volume": 241277.0}, {"date": "2021-12-16", "close": 153.02, "volume": 142320.0}, {"date": "2021-12-17", "close": 150.58, "volume": 355337.0}, {"date": "2021-12-20", "close": 147.31, "volume": 131013.0}, {"date": "2021-12-21", "close": 151.99, "volume": 121866.0}, {"date": "2021-12-22", "close": 152.69, "volume": 132134.0}, {"date": "2021-12-23", "close": 153.0, "volume": 86142.0}, {"date": "2021-12-27", "close": 153.87, "volume": 64745.0}, {"date": "2021-12-28", "close": 153.45, "volume": 83507.0}, {"date": "2021-12-29", "close": 153.6, "volume": 58111.0}, {"date": "2021-12-30", "close": 153.86, "volume": 81471.0}, {"date": "2021-12-31", "close": 153.56, "volume": 111602.0}, {"date": "2022-01-03", "close": 156.31, "volume": 106166.0}, {"date": "2022-01-04", "close": 162.29, "volume": 196929.0}, {"date": "2022-01-05", "close": 158.32, "volume": 133821.0}, {"date": "2022-01-06", "close": 154.93, "volume": 78881.0}, {"date": "2022-01-07", "close": 150.08, "volume": 85122.0}, {"date": "2022-01-10", "close": 147.15, "volume": 184313.0}, {"date": "2022-01-11", "close": 151.6, "volume": 94295.0}, {"date": "2022-01-12", "close": 150.4, "volume": 108071.0}, {"date": "2022-01-13", "close": 150.53, "volume": 60262.0}, {"date": "2022-01-14", "close": 149.36, "volume": 80174.0}, {"date": "2022-01-18", "close": 146.5, "volume": 118377.0}, {"date": "2022-01-19", "close": 143.92, "volume": 73198.0}, {"date": "2022-01-20", "close": 139.05, "volume": 199166.0}, {"date": "2022-01-21", "close": 137.44, "volume": 287323.0}, {"date": "2022-01-24", "close": 140.9, "volume": 222387.0}, {"date": "2022-01-25", "close": 136.77, "volume": 160578.0}, {"date": "2022-01-26", "close": 133.8, "volume": 185003.0}, {"date": "2022-01-27", "close": 131.6, "volume": 116609.0}, {"date": "2022-01-28", "close": 132.1, "volume": 160204.0}, {"date": "2022-01-31", "close": 135.0, "volume": 170468.0}, {"date": "2022-02-01", "close": 135.6, "volume": 134138.0}, {"date": "2022-02-02", "close": 134.94, "volume": 121693.0}, {"date": "2022-02-03", "close": 131.8, "volume": 100814.0}, {"date": "2022-02-04", "close": 130.03, "volume": 176286.0}, {"date": "2022-02-07", "close": 134.35, "volume": 166326.0}, {"date": "2022-02-08", "close": 136.78, "volume": 214904.0}, {"date": "2022-02-09", "close": 137.66, "volume": 123673.0}, {"date": "2022-02-10", "close": 132.92, "volume": 136199.0}, {"date": "2022-02-11", "close": 131.53, "volume": 123102.0}, {"date": "2022-02-14", "close": 132.39, "volume": 242175.0}, {"date": "2022-02-15", "close": 134.2, "volume": 131784.0}, {"date": "2022-02-16", "close": 135.37, "volume": 97234.0}, {"date": "2022-02-17", "close": 132.41, "volume": 140242.0}, {"date": "2022-02-18", "close": 131.49, "volume": 136883.0}, {"date": "2022-02-22", "close": 128.72, "volume": 226171.0}, {"date": "2022-02-23", "close": 103.77, "volume": 931283.0}, {"date": "2022-02-24", "close": 104.55, "volume": 766736.0}, {"date": "2022-02-25", "close": 110.95, "volume": 348354.0}, {"date": "2022-02-28", "close": 113.37, "volume": 353945.0}, {"date": "2022-03-01", "close": 108.19, "volume": 352949.0}, {"date": "2022-03-02", "close": 112.89, "volume": 205750.0}, {"date": "2022-03-03", "close": 112.25, "volume": 174968.0}, {"date": "2022-03-04", "close": 109.26, "volume": 302153.0}, {"date": "2022-03-07", "close": 107.1, "volume": 276650.0}, {"date": "2022-03-08", "close": 108.1, "volume": 284143.0}, {"date": "2022-03-09", "close": 108.88, "volume": 232791.0}, {"date": "2022-03-10", "close": 108.06, "volume": 166981.0}, {"date": "2022-03-11", "close": 108.31, "volume": 177918.0}, {"date": "2022-03-14", "close": 106.55, "volume": 251524.0}, {"date": "2022-03-15", "close": 109.99, "volume": 156404.0}, {"date": "2022-03-16", "close": 114.28, "volume": 176394.0}, {"date": "2022-03-17", "close": 112.72, "volume": 155004.0}, {"date": "2022-03-18", "close": 117.32, "volume": 355622.0}, {"date": "2022-03-21", "close": 114.18, "volume": 189045.0}, {"date": "2022-03-22", "close": 117.01, "volume": 260200.0}, {"date": "2022-03-23", "close": 115.36, "volume": 257706.0}, {"date": "2022-03-24", "close": 117.69, "volume": 329734.0}, {"date": "2022-03-25", "close": 115.38, "volume": 320262.0}, {"date": "2022-03-28", "close": 114.95, "volume": 217499.0}, {"date": "2022-03-29", "close": 118.33, "volume": 212979.0}, {"date": "2022-03-30", "close": 117.86, "volume": 414580.0}, {"date": "2022-03-31", "close": 118.47, "volume": 334287.0}, {"date": "2022-04-01", "close": 121.26, "volume": 434006.0}, {"date": "2022-04-04", "close": 120.42, "volume": 430722.0}, {"date": "2022-04-05", "close": 115.39, "volume": 303200.0}, {"date": "2022-04-06", "close": 112.22, "volume": 228422.0}, {"date": "2022-04-07", "close": 111.1, "volume": 220537.0}, {"date": "2022-04-08", "close": 108.36, "volume": 300729.0}, {"date": "2022-04-11", "close": 108.59, "volume": 254452.0}, {"date": "2022-04-12", "close": 108.35, "volume": 230496.0}, {"date": "2022-04-13", "close": 109.42, "volume": 178643.0}, {"date": "2022-04-14", "close": 109.0, "volume": 450034.0}, {"date": "2022-04-18", "close": 108.33, "volume": 353847.0}, {"date": "2022-04-19", "close": 111.96, "volume": 214297.0}, {"date": "2022-04-20", "close": 111.52, "volume": 190081.0}, {"date": "2022-04-21", "close": 110.68, "volume": 202804.0}, {"date": "2022-04-22", "close": 107.19, "volume": 326144.0}, {"date": "2022-04-25", "close": 108.75, "volume": 244943.0}, {"date": "2022-04-26", "close": 102.47, "volume": 182075.0}, {"date": "2022-04-27", "close": 113.75, "volume": 366481.0}, {"date": "2022-04-28", "close": 118.88, "volume": 236378.0}, {"date": "2022-04-29", "close": 117.89, "volume": 536699.0}, {"date": "2022-05-02", "close": 120.17, "volume": 155038.0}, {"date": "2022-05-03", "close": 121.3, "volume": 185120.0}, {"date": "2022-05-04", "close": 125.94, "volume": 190981.0}, {"date": "2022-05-05", "close": 120.16, "volume": 138955.0}, {"date": "2022-05-06", "close": 119.99, "volume": 254645.0}, {"date": "2022-05-09", "close": 117.49, "volume": 273540.0}, {"date": "2022-05-10", "close": 112.74, "volume": 208398.0}, {"date": "2022-05-11", "close": 108.55, "volume": 177344.0}, {"date": "2022-05-12", "close": 113.56, "volume": 183022.0}, {"date": "2022-05-13", "close": 116.25, "volume": 129776.0}, {"date": "2022-05-16", "close": 117.06, "volume": 152949.0}, {"date": "2022-05-17", "close": 119.54, "volume": 340505.0}, {"date": "2022-05-18", "close": 115.86, "volume": 167014.0}, {"date": "2022-05-19", "close": 115.03, "volume": 148502.0}, {"date": "2022-05-20", "close": 113.8, "volume": 211552.0}, {"date": "2022-05-23", "close": 113.46, "volume": 132680.0}, {"date": "2022-05-24", "close": 112.94, "volume": 170740.0}, {"date": "2022-05-25", "close": 116.29, "volume": 245970.0}, {"date": "2022-05-26", "close": 119.95, "volume": 176392.0}, {"date": "2022-05-27", "close": 123.56, "volume": 115842.0}, {"date": "2022-05-31", "close": 121.75, "volume": 150793.0}, {"date": "2022-06-01", "close": 121.28, "volume": 116122.0}, {"date": "2022-06-02", "close": 125.51, "volume": 143774.0}, {"date": "2022-06-03", "close": 124.36, "volume": 141185.0}, {"date": "2022-06-06", "close": 125.12, "volume": 137204.0}, {"date": "2022-06-07", "close": 124.71, "volume": 148657.0}, {"date": "2022-06-08", "close": 122.77, "volume": 100366.0}, {"date": "2022-06-09", "close": 121.89, "volume": 79363.0}, {"date": "2022-06-10", "close": 116.54, "volume": 117499.0}, {"date": "2022-06-13", "close": 114.12, "volume": 145379.0}, {"date": "2022-06-14", "close": 112.02, "volume": 129448.0}, {"date": "2022-06-15", "close": 113.82, "volume": 207116.0}, {"date": "2022-06-16", "close": 106.21, "volume": 139698.0}, {"date": "2022-06-17", "close": 106.92, "volume": 399483.0}, {"date": "2022-06-21", "close": 108.16, "volume": 113196.0}, {"date": "2022-06-22", "close": 107.78, "volume": 113100.0}, {"date": "2022-06-23", "close": 106.9, "volume": 131935.0}, {"date": "2022-06-24", "close": 115.53, "volume": 446809.0}, {"date": "2022-06-27", "close": 113.63, "volume": 166216.0}, {"date": "2022-06-28", "close": 112.64, "volume": 163191.0}, {"date": "2022-06-29", "close": 109.68, "volume": 158553.0}, {"date": "2022-06-30", "close": 110.42, "volume": 499608.0}, {"date": "2022-07-01", "close": 111.4, "volume": 195273.0}, {"date": "2022-07-05", "close": 110.04, "volume": 234470.0}, {"date": "2022-07-06", "close": 108.78, "volume": 85957.0}, {"date": "2022-07-07", "close": 111.64, "volume": 231541.0}, {"date": "2022-07-08", "close": 110.86, "volume": 136085.0}, {"date": "2022-07-11", "close": 110.97, "volume": 142309.0}, {"date": "2022-07-12", "close": 108.9, "volume": 109753.0}, {"date": "2022-07-13", "close": 104.85, "volume": 196269.0}, {"date": "2022-07-14", "close": 104.25, "volume": 88141.0}, {"date": "2022-07-15", "close": 106.47, "volume": 234167.0}, {"date": "2022-07-18", "close": 106.25, "volume": 93765.0}, {"date": "2022-07-19", "close": 111.26, "volume": 426908.0}, {"date": "2022-07-20", "close": 113.5, "volume": 251765.0}, {"date": "2022-07-21", "close": 114.45, "volume": 149806.0}, {"date": "2022-07-22", "close": 113.11, "volume": 102222.0}, {"date": "2022-07-25", "close": 112.55, "volume": 95031.0}, {"date": "2022-07-26", "close": 113.39, "volume": 95941.0}, {"date": "2022-07-27", "close": 117.34, "volume": 159776.0}, {"date": "2022-07-28", "close": 108.57, "volume": 302768.0}, {"date": "2022-07-29", "close": 112.31, "volume": 180802.0}, {"date": "2022-08-01", "close": 111.88, "volume": 186167.0}, {"date": "2022-08-02", "close": 111.03, "volume": 93039.0}, {"date": "2022-08-03", "close": 114.12, "volume": 176769.0}, {"date": "2022-08-04", "close": 115.65, "volume": 203561.0}, {"date": "2022-08-05", "close": 113.15, "volume": 91875.0}, {"date": "2022-08-08", "close": 113.76, "volume": 103325.0}, {"date": "2022-08-09", "close": 111.46, "volume": 107165.0}, {"date": "2022-08-10", "close": 115.65, "volume": 175271.0}, {"date": "2022-08-11", "close": 117.24, "volume": 79763.0}, {"date": "2022-08-12", "close": 120.97, "volume": 100875.0}, {"date": "2022-08-15", "close": 121.49, "volume": 90436.0}, {"date": "2022-08-16", "close": 121.21, "volume": 201534.0}, {"date": "2022-08-17", "close": 119.19, "volume": 76832.0}, {"date": "2022-08-18", "close": 121.71, "volume": 90716.0}, {"date": "2022-08-19", "close": 118.15, "volume": 114163.0}, {"date": "2022-08-22", "close": 112.45, "volume": 207427.0}, {"date": "2022-08-23", "close": 112.46, "volume": 67209.0}, {"date": "2022-08-24", "close": 112.21, "volume": 52813.0}, {"date": "2022-08-25", "close": 113.08, "volume": 115027.0}, {"date": "2022-08-26", "close": 107.65, "volume": 75167.0}, {"date": "2022-08-29", "close": 107.19, "volume": 94784.0}, {"date": "2022-08-30", "close": 104.91, "volume": 145230.0}, {"date": "2022-08-31", "close": 103.26, "volume": 95803.0}, {"date": "2022-09-01", "close": 100.33, "volume": 218065.0}, {"date": "2022-09-02", "close": 100.41, "volume": 133227.0}, {"date": "2022-09-06", "close": 98.66, "volume": 197669.0}, {"date": "2022-09-07", "close": 99.9, "volume": 170836.0}, {"date": "2022-09-08", "close": 99.88, "volume": 125643.0}, {"date": "2022-09-09", "close": 102.63, "volume": 109427.0}, {"date": "2022-09-12", "close": 104.04, "volume": 91945.0}, {"date": "2022-09-13", "close": 98.75, "volume": 134929.0}, {"date": "2022-09-14", "close": 97.15, "volume": 121972.0}, {"date": "2022-09-15", "close": 93.26, "volume": 199618.0}, {"date": "2022-09-16", "close": 91.37, "volume": 359122.0}, {"date": "2022-09-19", "close": 92.65, "volume": 158318.0}, {"date": "2022-09-20", "close": 92.32, "volume": 190530.0}, {"date": "2022-09-21", "close": 90.76, "volume": 150340.0}, {"date": "2022-09-22", "close": 86.02, "volume": 170654.0}, {"date": "2022-09-23", "close": 83.24, "volume": 210313.0}, {"date": "2022-09-26", "close": 82.39, "volume": 172148.0}, {"date": "2022-09-27", "close": 85.68, "volume": 257896.0}, {"date": "2022-09-28", "close": 88.72, "volume": 189797.0}, {"date": "2022-09-29", "close": 86.41, "volume": 180746.0}, {"date": "2022-09-30", "close": 86.0, "volume": 212425.0}, {"date": "2022-10-03", "close": 89.79, "volume": 173489.0}, {"date": "2022-10-04", "close": 93.78, "volume": 210401.0}, {"date": "2022-10-05", "close": 94.06, "volume": 142933.0}, {"date": "2022-10-06", "close": 94.1, "volume": 88122.0}, {"date": "2022-10-07", "close": 91.01, "volume": 171978.0}, {"date": "2022-10-10", "close": 91.52, "volume": 126968.0}, {"date": "2022-10-11", "close": 91.78, "volume": 172921.0}, {"date": "2022-10-12", "close": 90.85, "volume": 88167.0}, {"date": "2022-10-13", "close": 93.44, "volume": 143350.0}, {"date": "2022-10-14", "close": 91.11, "volume": 89712.0}, {"date": "2022-10-17", "close": 94.93, "volume": 158746.0}, {"date": "2022-10-18", "close": 97.15, "volume": 218145.0}, {"date": "2022-10-19", "close": 95.03, "volume": 268773.0}, {"date": "2022-10-20", "close": 91.0, "volume": 149686.0}, {"date": "2022-10-21", "close": 93.5, "volume": 170899.0}, {"date": "2022-10-24", "close": 95.61, "volume": 120283.0}, {"date": "2022-10-25", "close": 96.88, "volume": 136314.0}, {"date": "2022-10-26", "close": 94.13, "volume": 283244.0}, {"date": "2022-10-27", "close": 88.78, "volume": 517827.0}, {"date": "2022-10-28", "close": 92.56, "volume": 336169.0}, {"date": "2022-10-31", "close": 91.2, "volume": 515770.0}, {"date": "2022-11-01", "close": 93.04, "volume": 363526.0}, {"date": "2022-11-02", "close": 88.79, "volume": 231370.0}, {"date": "2022-11-03", "close": 88.6, "volume": 203448.0}, {"date": "2022-11-04", "close": 90.54, "volume": 129445.0}, {"date": "2022-11-07", "close": 92.39, "volume": 168838.0}, {"date": "2022-11-08", "close": 92.38, "volume": 252533.0}, {"date": "2022-11-09", "close": 88.16, "volume": 188118.0}, {"date": "2022-11-10", "close": 94.53, "volume": 372052.0}, {"date": "2022-11-11", "close": 95.14, "volume": 144530.0}, {"date": "2022-11-14", "close": 91.54, "volume": 180943.0}, {"date": "2022-11-15", "close": 92.15, "volume": 594105.0}, {"date": "2022-11-16", "close": 90.4, "volume": 168621.0}, {"date": "2022-11-17", "close": 91.45, "volume": 227928.0}, {"date": "2022-11-18", "close": 92.27, "volume": 162421.0}, {"date": "2022-11-21", "close": 90.44, "volume": 176066.0}, {"date": "2022-11-22", "close": 92.07, "volume": 98504.0}, {"date": "2022-11-23", "close": 91.68, "volume": 101690.0}, {"date": "2022-11-25", "close": 91.77, "volume": 66197.0}, {"date": "2022-11-28", "close": 87.39, "volume": 207860.0}, {"date": "2022-11-29", "close": 88.76, "volume": 197951.0}, {"date": "2022-11-30", "close": 91.86, "volume": 271119.0}, {"date": "2022-12-01", "close": 93.46, "volume": 202572.0}, {"date": "2022-12-02", "close": 93.06, "volume": 94377.0}, {"date": "2022-12-05", "close": 91.24, "volume": 140713.0}, {"date": "2022-12-06", "close": 90.56, "volume": 160792.0}, {"date": "2022-12-07", "close": 89.21, "volume": 103573.0}, {"date": "2022-12-08", "close": 90.24, "volume": 88049.0}, {"date": "2022-12-09", "close": 89.95, "volume": 115712.0}, {"date": "2022-12-12", "close": 93.88, "volume": 193083.0}, {"date": "2022-12-13", "close": 94.43, "volume": 269889.0}, {"date": "2022-12-14", "close": 90.43, "volume": 232023.0}, {"date": "2022-12-15", "close": 87.77, "volume": 203633.0}, {"date": "2022-12-16", "close": 88.58, "volume": 1293054.0}, {"date": "2022-12-19", "close": 87.18, "volume": 188045.0}, {"date": "2022-12-20", "close": 88.35, "volume": 234696.0}, {"date": "2022-12-21", "close": 91.23, "volume": 141111.0}, {"date": "2022-12-22", "close": 88.45, "volume": 125182.0}, {"date": "2022-12-23", "close": 89.2, "volume": 68786.0}, {"date": "2022-12-27", "close": 90.35, "volume": 123202.0}, {"date": "2022-12-28", "close": 88.32, "volume": 82764.0}, {"date": "2022-12-29", "close": 91.89, "volume": 149976.0}, {"date": "2022-12-30", "close": 91.33, "volume": 113248.0}, {"date": "2023-01-03", "close": 92.69, "volume": 183530.0}, {"date": "2023-01-04", "close": 94.34, "volume": 106528.0}, {"date": "2023-01-05", "close": 93.64, "volume": 141530.0}, {"date": "2023-01-06", "close": 96.86, "volume": 121319.0}, {"date": "2023-01-09", "close": 97.4, "volume": 109180.0}, {"date": "2023-01-10", "close": 97.47, "volume": 177864.0}, {"date": "2023-01-11", "close": 99.9, "volume": 196806.0}, {"date": "2023-01-12", "close": 102.53, "volume": 138727.0}, {"date": "2023-01-13", "close": 101.75, "volume": 191551.0}, {"date": "2023-01-17", "close": 101.55, "volume": 185773.0}, {"date": "2023-01-18", "close": 98.69, "volume": 170116.0}, {"date": "2023-01-19", "close": 96.79, "volume": 170359.0}, {"date": "2023-01-20", "close": 98.85, "volume": 137530.0}, {"date": "2023-01-23", "close": 102.08, "volume": 84066.0}, {"date": "2023-01-24", "close": 102.17, "volume": 68818.0}, {"date": "2023-01-25", "close": 104.24, "volume": 229561.0}, {"date": "2023-01-26", "close": 106.98, "volume": 191180.0}, {"date": "2023-01-27", "close": 109.33, "volume": 100944.0}, {"date": "2023-01-30", "close": 106.71, "volume": 140786.0}, {"date": "2023-01-31", "close": 111.73, "volume": 192620.0}, {"date": "2023-02-01", "close": 112.04, "volume": 122010.0}, {"date": "2023-02-02", "close": 114.93, "volume": 146973.0}, {"date": "2023-02-03", "close": 113.91, "volume": 165399.0}, {"date": "2023-02-06", "close": 110.79, "volume": 145204.0}, {"date": "2023-02-07", "close": 111.41, "volume": 129237.0}, {"date": "2023-02-08", "close": 108.32, "volume": 134619.0}, {"date": "2023-02-09", "close": 105.84, "volume": 126683.0}, {"date": "2023-02-10", "close": 107.89, "volume": 85358.0}, {"date": "2023-02-13", "close": 109.8, "volume": 101245.0}, {"date": "2023-02-14", "close": 109.26, "volume": 73383.0}, {"date": "2023-02-15", "close": 112.39, "volume": 183092.0}, {"date": "2023-02-16", "close": 110.58, "volume": 106872.0}, {"date": "2023-02-17", "close": 112.39, "volume": 130011.0}, {"date": "2023-02-21", "close": 106.25, "volume": 380088.0}, {"date": "2023-02-22", "close": 109.79, "volume": 402265.0}, {"date": "2023-02-23", "close": 109.53, "volume": 151698.0}, {"date": "2023-02-24", "close": 108.28, "volume": 154443.0}, {"date": "2023-02-27", "close": 110.58, "volume": 154573.0}, {"date": "2023-02-28", "close": 110.89, "volume": 142817.0}, {"date": "2023-03-01", "close": 110.2, "volume": 100403.0}, {"date": "2023-03-02", "close": 112.15, "volume": 84796.0}, {"date": "2023-03-03", "close": 114.11, "volume": 133019.0}, {"date": "2023-03-06", "close": 109.73, "volume": 211616.0}, {"date": "2023-03-07", "close": 108.75, "volume": 137149.0}, {"date": "2023-03-08", "close": 109.03, "volume": 91615.0}, {"date": "2023-03-09", "close": 107.52, "volume": 104884.0}, {"date": "2023-03-10", "close": 105.02, "volume": 269106.0}, {"date": "2023-03-13", "close": 104.7, "volume": 293785.0}, {"date": "2023-03-14", "close": 106.81, "volume": 158260.0}, {"date": "2023-03-15", "close": 102.69, "volume": 177012.0}, {"date": "2023-03-16", "close": 105.38, "volume": 178618.0}, {"date": "2023-03-17", "close": 100.49, "volume": 573587.0}, {"date": "2023-03-20", "close": 103.42, "volume": 218768.0}, {"date": "2023-03-21", "close": 105.01, "volume": 176572.0}, {"date": "2023-03-22", "close": 102.32, "volume": 156838.0}, {"date": "2023-03-23", "close": 102.73, "volume": 158003.0}, {"date": "2023-03-24", "close": 103.37, "volume": 131889.0}, {"date": "2023-03-27", "close": 104.76, "volume": 139417.0}, {"date": "2023-03-28", "close": 106.13, "volume": 142578.0}, {"date": "2023-03-29", "close": 106.94, "volume": 121644.0}, {"date": "2023-03-30", "close": 107.88, "volume": 97079.0}, {"date": "2023-03-31", "close": 109.29, "volume": 204002.0}, {"date": "2023-04-03", "close": 108.58, "volume": 151022.0}, {"date": "2023-04-04", "close": 102.97, "volume": 182338.0}, {"date": "2023-04-05", "close": 102.33, "volume": 117985.0}, {"date": "2023-04-06", "close": 102.35, "volume": 123254.0}, {"date": "2023-04-10", "close": 104.06, "volume": 107892.0}, {"date": "2023-04-11", "close": 104.99, "volume": 115849.0}, {"date": "2023-04-12", "close": 104.41, "volume": 76502.0}, {"date": "2023-04-13", "close": 105.39, "volume": 97829.0}, {"date": "2023-04-14", "close": 105.37, "volume": 111722.0}, {"date": "2023-04-17", "close": 106.18, "volume": 86274.0}, {"date": "2023-04-18", "close": 106.62, "volume": 83755.0}, {"date": "2023-04-19", "close": 107.22, "volume": 119485.0}, {"date": "2023-04-20", "close": 107.56, "volume": 130278.0}, {"date": "2023-04-21", "close": 107.49, "volume": 116299.0}, {"date": "2023-04-24", "close": 107.5, "volume": 134292.0}, {"date": "2023-04-25", "close": 102.47, "volume": 286061.0}, {"date": "2023-04-26", "close": 105.14, "volume": 328841.0}, {"date": "2023-04-27", "close": 110.15, "volume": 151608.0}, {"date": "2023-04-28", "close": 108.71, "volume": 141762.0}, {"date": "2023-05-01", "close": 107.35, "volume": 168780.0}, {"date": "2023-05-02", "close": 106.66, "volume": 128267.0}, {"date": "2023-05-03", "close": 106.43, "volume": 161849.0}, {"date": "2023-05-04", "close": 103.36, "volume": 145746.0}, {"date": "2023-05-05", "close": 105.66, "volume": 126808.0}, {"date": "2023-05-08", "close": 105.18, "volume": 70726.0}, {"date": "2023-05-09", "close": 103.62, "volume": 113063.0}, {"date": "2023-05-10", "close": 103.66, "volume": 67703.0}, {"date": "2023-05-11", "close": 103.74, "volume": 69747.0}, {"date": "2023-05-12", "close": 102.62, "volume": 65652.0}, {"date": "2023-05-15", "close": 104.51, "volume": 119325.0}, {"date": "2023-05-16", "close": 102.22, "volume": 76301.0}, {"date": "2023-05-17", "close": 104.09, "volume": 148393.0}, {"date": "2023-05-18", "close": 105.04, "volume": 203980.0}, {"date": "2023-05-19", "close": 104.65, "volume": 91132.0}, {"date": "2023-05-22", "close": 104.76, "volume": 100067.0}, {"date": "2023-05-23", "close": 103.92, "volume": 90092.0}, {"date": "2023-05-24", "close": 102.15, "volume": 98666.0}, {"date": "2023-05-25", "close": 102.84, "volume": 76830.0}, {"date": "2023-05-26", "close": 105.67, "volume": 114256.0}, {"date": "2023-05-30", "close": 110.01, "volume": 289069.0}, {"date": "2023-05-31", "close": 106.61, "volume": 571023.0}, {"date": "2023-06-01", "close": 108.36, "volume": 184075.0}, {"date": "2023-06-02", "close": 115.99, "volume": 248541.0}, {"date": "2023-06-05", "close": 112.91, "volume": 198133.0}, {"date": "2023-06-06", "close": 116.13, "volume": 180267.0}, {"date": "2023-06-07", "close": 119.26, "volume": 260625.0}, {"date": "2023-06-08", "close": 118.75, "volume": 209031.0}, {"date": "2023-06-09", "close": 118.6, "volume": 80795.0}, {"date": "2023-06-12", "close": 119.79, "volume": 140541.0}, {"date": "2023-06-13", "close": 121.58, "volume": 179211.0}, {"date": "2023-06-14", "close": 117.82, "volume": 198901.0}, {"date": "2023-06-15", "close": 118.78, "volume": 211116.0}, {"date": "2023-06-16", "close": 119.42, "volume": 542720.0}, {"date": "2023-06-20", "close": 122.56, "volume": 165545.0}, {"date": "2023-06-21", "close": 121.43, "volume": 149298.0}, {"date": "2023-06-22", "close": 119.15, "volume": 140766.0}, {"date": "2023-06-23", "close": 116.39, "volume": 202326.0}, {"date": "2023-06-26", "close": 116.81, "volume": 128538.0}, {"date": "2023-06-27", "close": 119.86, "volume": 89976.0}, {"date": "2023-06-28", "close": 118.95, "volume": 66988.0}, {"date": "2023-06-29", "close": 121.43, "volume": 77998.0}, {"date": "2023-06-30", "close": 121.3, "volume": 103763.0}, {"date": "2023-07-03", "close": 122.99, "volume": 47794.0}, {"date": "2023-07-05", "close": 118.71, "volume": 330409.0}, {"date": "2023-07-06", "close": 116.87, "volume": 69862.0}, {"date": "2023-07-07", "close": 117.6, "volume": 76078.0}, {"date": "2023-07-10", "close": 119.69, "volume": 94459.0}, {"date": "2023-07-11", "close": 119.9, "volume": 88477.0}, {"date": "2023-07-12", "close": 120.98, "volume": 184922.0}, {"date": "2023-07-13", "close": 121.73, "volume": 85542.0}, {"date": "2023-07-14", "close": 116.57, "volume": 162385.0}, {"date": "2023-07-17", "close": 116.68, "volume": 137098.0}, {"date": "2023-07-18", "close": 117.27, "volume": 102685.0}, {"date": "2023-07-19", "close": 116.18, "volume": 90601.0}, {"date": "2023-07-20", "close": 117.54, "volume": 102446.0}, {"date": "2023-07-21", "close": 116.0, "volume": 89024.0}, {"date": "2023-07-24", "close": 116.24, "volume": 116202.0}, {"date": "2023-07-25", "close": 116.44, "volume": 120394.0}, {"date": "2023-07-26", "close": 119.31, "volume": 148070.0}, {"date": "2023-07-27", "close": 118.5, "volume": 227385.0}, {"date": "2023-07-28", "close": 120.83, "volume": 88878.0}, {"date": "2023-07-31", "close": 123.61, "volume": 116020.0}, {"date": "2023-08-01", "close": 120.54, "volume": 209768.0}, {"date": "2023-08-02", "close": 114.55, "volume": 135959.0}, {"date": "2023-08-03", "close": 111.73, "volume": 212582.0}, {"date": "2023-08-04", "close": 110.99, "volume": 110492.0}, {"date": "2023-08-07", "close": 112.32, "volume": 125240.0}, {"date": "2023-08-08", "close": 111.0, "volume": 121960.0}, {"date": "2023-08-09", "close": 111.37, "volume": 81926.0}, {"date": "2023-08-10", "close": 112.09, "volume": 143265.0}, {"date": "2023-08-11", "close": 111.6, "volume": 141950.0}, {"date": "2023-08-14", "close": 109.92, "volume": 142790.0}, {"date": "2023-08-15", "close": 109.86, "volume": 163938.0}, {"date": "2023-08-16", "close": 109.04, "volume": 116601.0}, {"date": "2023-08-17", "close": 108.84, "volume": 162154.0}, {"date": "2023-08-18", "close": 107.34, "volume": 171669.0}, {"date": "2023-08-21", "close": 106.91, "volume": 169059.0}, {"date": "2023-08-22", "close": 107.44, "volume": 179803.0}, {"date": "2023-08-23", "close": 109.16, "volume": 130692.0}, {"date": "2023-08-24", "close": 109.73, "volume": 137761.0}, {"date": "2023-08-25", "close": 108.91, "volume": 107768.0}, {"date": "2023-08-28", "close": 110.52, "volume": 75939.0}, {"date": "2023-08-29", "close": 110.52, "volume": 98864.0}, {"date": "2023-08-30", "close": 109.99, "volume": 147448.0}, {"date": "2023-08-31", "close": 109.91, "volume": 102833.0}, {"date": "2023-09-01", "close": 110.89, "volume": 84162.0}, {"date": "2023-09-05", "close": 106.5, "volume": 174699.0}, {"date": "2023-09-06", "close": 107.21, "volume": 92189.0}, {"date": "2023-09-07", "close": 106.47, "volume": 100190.0}, {"date": "2023-09-08", "close": 105.76, "volume": 128570.0}, {"date": "2023-09-11", "close": 108.09, "volume": 154272.0}, {"date": "2023-09-12", "close": 108.07, "volume": 107853.0}, {"date": "2023-09-13", "close": 109.64, "volume": 199243.0}, {"date": "2023-09-14", "close": 109.94, "volume": 96608.0}, {"date": "2023-09-15", "close": 109.01, "volume": 592895.0}, {"date": "2023-09-18", "close": 107.98, "volume": 85162.0}, {"date": "2023-09-19", "close": 107.17, "volume": 94027.0}, {"date": "2023-09-20", "close": 105.37, "volume": 85360.0}, {"date": "2023-09-21", "close": 104.51, "volume": 108270.0}, {"date": "2023-09-22", "close": 103.81, "volume": 62740.0}, {"date": "2023-09-25", "close": 103.98, "volume": 83837.0}, {"date": "2023-09-26", "close": 103.19, "volume": 103624.0}, {"date": "2023-09-27", "close": 104.16, "volume": 70299.0}, {"date": "2023-09-28", "close": 105.41, "volume": 141252.0}, {"date": "2023-09-29", "close": 105.14, "volume": 129521.0}, {"date": "2023-10-02", "close": 104.08, "volume": 127947.0}, {"date": "2023-10-03", "close": 103.5, "volume": 153212.0}, {"date": "2023-10-04", "close": 103.58, "volume": 141096.0}, {"date": "2023-10-05", "close": 103.28, "volume": 143748.0}, {"date": "2023-10-06", "close": 103.4, "volume": 118483.0}, {"date": "2023-10-09", "close": 103.14, "volume": 90867.0}, {"date": "2023-10-10", "close": 104.0, "volume": 97437.0}, {"date": "2023-10-11", "close": 103.44, "volume": 75899.0}, {"date": "2023-10-12", "close": 102.58, "volume": 179751.0}, {"date": "2023-10-13", "close": 100.68, "volume": 119229.0}, {"date": "2023-10-16", "close": 101.7, "volume": 164632.0}, {"date": "2023-10-17", "close": 103.41, "volume": 129263.0}, {"date": "2023-10-18", "close": 100.55, "volume": 128813.0}, {"date": "2023-10-19", "close": 99.27, "volume": 157813.0}, {"date": "2023-10-20", "close": 97.13, "volume": 158020.0}, {"date": "2023-10-23", "close": 95.42, "volume": 182961.0}, {"date": "2023-10-24", "close": 96.23, "volume": 146224.0}, {"date": "2023-10-25", "close": 105.89, "volume": 383835.0}, {"date": "2023-10-26", "close": 103.61, "volume": 279228.0}, {"date": "2023-10-27", "close": 100.1, "volume": 196175.0}, {"date": "2023-10-30", "close": 101.85, "volume": 137969.0}, {"date": "2023-10-31", "close": 104.02, "volume": 162035.0}, {"date": "2023-11-01", "close": 103.58, "volume": 163517.0}, {"date": "2023-11-02", "close": 106.17, "volume": 167070.0}, {"date": "2023-11-03", "close": 107.8, "volume": 115806.0}, {"date": "2023-11-06", "close": 106.07, "volume": 188410.0}, {"date": "2023-11-07", "close": 102.92, "volume": 109692.0}, {"date": "2023-11-08", "close": 104.12, "volume": 116032.0}, {"date": "2023-11-09", "close": 103.31, "volume": 112728.0}, {"date": "2023-11-10", "close": 103.31, "volume": 126091.0}, {"date": "2023-11-13", "close": 103.47, "volume": 133688.0}, {"date": "2023-11-14", "close": 108.47, "volume": 260143.0}, {"date": "2023-11-15", "close": 106.58, "volume": 147115.0}, {"date": "2023-11-16", "close": 105.66, "volume": 100309.0}, {"date": "2023-11-17", "close": 106.96, "volume": 131127.0}, {"date": "2023-11-20", "close": 106.45, "volume": 99904.0}, {"date": "2023-11-21", "close": 106.25, "volume": 81260.0}, {"date": "2023-11-22", "close": 106.68, "volume": 99946.0}, {"date": "2023-11-24", "close": 107.65, "volume": 211605.0}, {"date": "2023-11-27", "close": 107.24, "volume": 172446.0}, {"date": "2023-11-28", "close": 104.94, "volume": 125357.0}, {"date": "2023-11-29", "close": 103.94, "volume": 227688.0}, {"date": "2023-11-30", "close": 103.3, "volume": 189092.0}, {"date": "2023-12-01", "close": 105.37, "volume": 280905.0}, {"date": "2023-12-04", "close": 105.39, "volume": 154299.0}, {"date": "2023-12-05", "close": 103.72, "volume": 143369.0}, {"date": "2023-12-06", "close": 103.58, "volume": 116197.0}, {"date": "2023-12-07", "close": 104.96, "volume": 132170.0}, {"date": "2023-12-08", "close": 104.94, "volume": 131066.0}, {"date": "2023-12-11", "close": 105.35, "volume": 140296.0}, {"date": "2023-12-12", "close": 104.35, "volume": 144385.0}, {"date": "2023-12-13", "close": 105.95, "volume": 195513.0}, {"date": "2023-12-14", "close": 108.23, "volume": 320244.0}, {"date": "2023-12-15", "close": 105.74, "volume": 780435.0}, {"date": "2023-12-18", "close": 105.05, "volume": 304773.0}, {"date": "2023-12-19", "close": 104.49, "volume": 444371.0}, {"date": "2023-12-20", "close": 101.49, "volume": 279909.0}, {"date": "2023-12-21", "close": 101.96, "volume": 197987.0}, {"date": "2023-12-22", "close": 101.46, "volume": 158778.0}, {"date": "2023-12-26", "close": 100.9, "volume": 229634.0}, {"date": "2023-12-27", "close": 100.31, "volume": 168648.0}, {"date": "2023-12-28", "close": 101.23, "volume": 267778.0}, {"date": "2023-12-29", "close": 99.45, "volume": 134998.0}, {"date": "2024-01-02", "close": 96.65, "volume": 197615.0}, {"date": "2024-01-03", "close": 92.31, "volume": 232105.0}, {"date": "2024-01-04", "close": 91.59, "volume": 233810.0}, {"date": "2024-01-05", "close": 92.05, "volume": 212025.0}, {"date": "2024-01-08", "close": 92.66, "volume": 218271.0}, {"date": "2024-01-09", "close": 92.66, "volume": 180018.0}, {"date": "2024-01-10", "close": 93.3, "volume": 128966.0}, {"date": "2024-01-11", "close": 93.49, "volume": 148813.0}, {"date": "2024-01-12", "close": 93.86, "volume": 110620.0}, {"date": "2024-01-16", "close": 91.96, "volume": 255129.0}, {"date": "2024-01-17", "close": 90.4, "volume": 170409.0}, {"date": "2024-01-18", "close": 91.14, "volume": 120245.0}, {"date": "2024-01-19", "close": 99.26, "volume": 553362.0}, {"date": "2024-01-22", "close": 99.73, "volume": 546012.0}, {"date": "2024-01-23", "close": 102.4, "volume": 311583.0}, {"date": "2024-01-24", "close": 99.57, "volume": 217020.0}, {"date": "2024-01-25", "close": 101.47, "volume": 169565.0}, {"date": "2024-01-26", "close": 102.2, "volume": 184522.0}, {"date": "2024-01-29", "close": 103.68, "volume": 175773.0}, {"date": "2024-01-30", "close": 100.95, "volume": 204658.0}, {"date": "2024-01-31", "close": 98.76, "volume": 150155.0}, {"date": "2024-02-01", "close": 100.79, "volume": 169212.0}, {"date": "2024-02-02", "close": 99.94, "volume": 98422.0}, {"date": "2024-02-05", "close": 98.14, "volume": 139186.0}, {"date": "2024-02-06", "close": 98.63, "volume": 100359.0}, {"date": "2024-02-07", "close": 100.34, "volume": 124684.0}, {"date": "2024-02-08", "close": 101.76, "volume": 112484.0}, {"date": "2024-02-09", "close": 103.28, "volume": 131981.0}, {"date": "2024-02-12", "close": 103.59, "volume": 132042.0}, {"date": "2024-02-13", "close": 99.26, "volume": 266504.0}, {"date": "2024-02-14", "close": 103.18, "volume": 233126.0}, {"date": "2024-02-15", "close": 105.05, "volume": 202952.0}, {"date": "2024-02-16", "close": 103.41, "volume": 221634.0}, {"date": "2024-02-20", "close": 102.77, "volume": 181692.0}, {"date": "2024-02-21", "close": 97.24, "volume": 394787.0}, {"date": "2024-02-22", "close": 99.85, "volume": 341325.0}, {"date": "2024-02-23", "close": 98.96, "volume": 140268.0}, {"date": "2024-02-26", "close": 103.33, "volume": 228699.0}, {"date": "2024-02-27", "close": 101.84, "volume": 303964.0}, {"date": "2024-02-28", "close": 101.26, "volume": 126669.0}, {"date": "2024-02-29", "close": 101.48, "volume": 163371.0}, {"date": "2024-03-01", "close": 101.77, "volume": 126959.0}, {"date": "2024-03-04", "close": 100.43, "volume": 118487.0}, {"date": "2024-03-05", "close": 98.45, "volume": 107115.0}, {"date": "2024-03-06", "close": 99.99, "volume": 104374.0}, {"date": "2024-03-07", "close": 101.4, "volume": 215902.0}, {"date": "2024-03-08", "close": 104.11, "volume": 343848.0}, {"date": "2024-03-11", "close": 102.53, "volume": 210634.0}, {"date": "2024-03-12", "close": 104.34, "volume": 151834.0}, {"date": "2024-03-13", "close": 104.8, "volume": 182924.0}, {"date": "2024-03-14", "close": 101.41, "volume": 188126.0}, {"date": "2024-03-15", "close": 102.03, "volume": 359275.0}, {"date": "2024-03-18", "close": 99.34, "volume": 166008.0}, {"date": "2024-03-19", "close": 100.23, "volume": 139932.0}, {"date": "2024-03-20", "close": 99.74, "volume": 163650.0}, {"date": "2024-03-21", "close": 101.58, "volume": 180219.0}, {"date": "2024-03-22", "close": 100.64, "volume": 103957.0}, {"date": "2024-03-25", "close": 98.76, "volume": 214502.0}, {"date": "2024-03-26", "close": 100.24, "volume": 151015.0}, {"date": "2024-03-27", "close": 104.56, "volume": 169154.0}, {"date": "2024-03-28", "close": 104.89, "volume": 138022.0}, {"date": "2024-04-01", "close": 101.42, "volume": 162335.0}, {"date": "2024-04-02", "close": 98.79, "volume": 194072.0}, {"date": "2024-04-03", "close": 99.45, "volume": 146701.0}, {"date": "2024-04-04", "close": 101.07, "volume": 184266.0}, {"date": "2024-04-05", "close": 98.89, "volume": 712768.0}, {"date": "2024-04-08", "close": 94.77, "volume": 394919.0}, {"date": "2024-04-09", "close": 97.07, "volume": 280726.0}, {"date": "2024-04-10", "close": 93.64, "volume": 272194.0}, {"date": "2024-04-11", "close": 95.73, "volume": 233475.0}, {"date": "2024-04-12", "close": 92.63, "volume": 270150.0}, {"date": "2024-04-15", "close": 93.06, "volume": 291248.0}, {"date": "2024-04-16", "close": 90.57, "volume": 228137.0}, {"date": "2024-04-17", "close": 90.18, "volume": 226049.0}, {"date": "2024-04-18", "close": 89.71, "volume": 265670.0}, {"date": "2024-04-19", "close": 91.71, "volume": 269774.0}, {"date": "2024-04-22", "close": 90.36, "volume": 428235.0}, {"date": "2024-04-23", "close": 91.58, "volume": 142226.0}, {"date": "2024-04-24", "close": 90.17, "volume": 232327.0}, {"date": "2024-04-25", "close": 88.61, "volume": 340999.0}, {"date": "2024-04-26", "close": 90.8, "volume": 294450.0}, {"date": "2024-04-29", "close": 90.4, "volume": 155085.0}, {"date": "2024-04-30", "close": 89.09, "volume": 164087.0}, {"date": "2024-05-01", "close": 88.84, "volume": 409988.0}, {"date": "2024-05-02", "close": 90.38, "volume": 436981.0}, {"date": "2024-05-03", "close": 91.14, "volume": 296149.0}, {"date": "2024-05-06", "close": 92.11, "volume": 173457.0}, {"date": "2024-05-07", "close": 93.0, "volume": 132420.0}, {"date": "2024-05-08", "close": 91.78, "volume": 220004.0}, {"date": "2024-05-09", "close": 93.58, "volume": 149149.0}, {"date": "2024-05-10", "close": 94.38, "volume": 333254.0}, {"date": "2024-05-13", "close": 93.23, "volume": 256487.0}, {"date": "2024-05-14", "close": 94.98, "volume": 348634.0}, {"date": "2024-05-15", "close": 95.85, "volume": 324117.0}, {"date": "2024-05-16", "close": 93.49, "volume": 232411.0}, {"date": "2024-05-17", "close": 93.55, "volume": 202523.0}, {"date": "2024-05-20", "close": 93.06, "volume": 136388.0}, {"date": "2024-05-21", "close": 94.43, "volume": 319565.0}, {"date": "2024-05-22", "close": 94.05, "volume": 282282.0}, {"date": "2024-05-23", "close": 92.45, "volume": 252529.0}, {"date": "2024-05-24", "close": 93.44, "volume": 266528.0}, {"date": "2024-05-28", "close": 93.45, "volume": 241641.0}, {"date": "2024-05-29", "close": 93.24, "volume": 358724.0}, {"date": "2024-05-30", "close": 95.19, "volume": 288493.0}, {"date": "2024-05-31", "close": 95.53, "volume": 271314.0}, {"date": "2024-06-03", "close": 94.72, "volume": 254940.0}, {"date": "2024-06-04", "close": 94.39, "volume": 558225.0}, {"date": "2024-06-05", "close": 94.21, "volume": 269879.0}, {"date": "2024-06-06", "close": 94.38, "volume": 158586.0}, {"date": "2024-06-07", "close": 92.37, "volume": 157144.0}, {"date": "2024-06-10", "close": 94.42, "volume": 498868.0}, {"date": "2024-06-11", "close": 94.97, "volume": 403464.0}, {"date": "2024-06-12", "close": 96.88, "volume": 348249.0}, {"date": "2024-06-13", "close": 98.23, "volume": 347685.0}, {"date": "2024-06-14", "close": 97.03, "volume": 597207.0}, {"date": "2024-06-17", "close": 100.1, "volume": 290600.0}, {"date": "2024-06-18", "close": 100.53, "volume": 343141.0}, {"date": "2024-06-20", "close": 99.53, "volume": 368659.0}, {"date": "2024-06-21", "close": 99.13, "volume": 636549.0}, {"date": "2024-06-24", "close": 97.92, "volume": 214429.0}, {"date": "2024-06-25", "close": 96.47, "volume": 160902.0}, {"date": "2024-06-26", "close": 95.31, "volume": 333183.0}, {"date": "2024-06-27", "close": 96.99, "volume": 148049.0}, {"date": "2024-06-28", "close": 94.97, "volume": 1448752.0}, {"date": "2024-07-01", "close": 90.36, "volume": 350569.0}, {"date": "2024-07-02", "close": 90.68, "volume": 222912.0}, {"date": "2024-07-03", "close": 91.31, "volume": 145128.0}, {"date": "2024-07-05", "close": 90.55, "volume": 182827.0}, {"date": "2024-07-08", "close": 91.5, "volume": 207477.0}, {"date": "2024-07-09", "close": 88.78, "volume": 146412.0}, {"date": "2024-07-10", "close": 90.62, "volume": 199771.0}, {"date": "2024-07-11", "close": 93.98, "volume": 218734.0}, {"date": "2024-07-12", "close": 94.63, "volume": 150532.0}, {"date": "2024-07-15", "close": 95.72, "volume": 220514.0}, {"date": "2024-07-16", "close": 98.77, "volume": 300220.0}, {"date": "2024-07-17", "close": 99.72, "volume": 226253.0}, {"date": "2024-07-18", "close": 102.23, "volume": 1089792.0}, {"date": "2024-07-19", "close": 101.09, "volume": 463295.0}, {"date": "2024-07-22", "close": 104.4, "volume": 293091.0}, {"date": "2024-07-23", "close": 102.45, "volume": 277746.0}, {"date": "2024-07-24", "close": 99.35, "volume": 271853.0}, {"date": "2024-07-25", "close": 98.81, "volume": 336864.0}, {"date": "2024-07-26", "close": 100.5, "volume": 222771.0}, {"date": "2024-07-29", "close": 97.41, "volume": 421930.0}, {"date": "2024-07-30", "close": 96.65, "volume": 372764.0}, {"date": "2024-07-31", "close": 98.38, "volume": 470616.0}, {"date": "2024-08-01", "close": 95.3, "volume": 455450.0}, {"date": "2024-08-02", "close": 93.87, "volume": 243367.0}, {"date": "2024-08-05", "close": 90.04, "volume": 214789.0}, {"date": "2024-08-06", "close": 89.54, "volume": 324936.0}, {"date": "2024-08-07", "close": 88.66, "volume": 267415.0}, {"date": "2024-08-08", "close": 90.0, "volume": 173027.0}, {"date": "2024-08-09", "close": 90.43, "volume": 175745.0}, {"date": "2024-08-12", "close": 88.44, "volume": 146316.0}, {"date": "2024-08-13", "close": 88.64, "volume": 179437.0}, {"date": "2024-08-14", "close": 87.26, "volume": 158511.0}, {"date": "2024-08-15", "close": 89.38, "volume": 254104.0}, {"date": "2024-08-16", "close": 89.52, "volume": 121213.0}, {"date": "2024-08-19", "close": 91.79, "volume": 222617.0}, {"date": "2024-08-20", "close": 88.61, "volume": 247211.0}, {"date": "2024-08-21", "close": 88.61, "volume": 209949.0}, {"date": "2024-08-22", "close": 86.81, "volume": 179982.0}, {"date": "2024-08-23", "close": 90.14, "volume": 217484.0}, {"date": "2024-08-26", "close": 90.3, "volume": 198000.0}, {"date": "2024-08-27", "close": 89.45, "volume": 173785.0}, {"date": "2024-08-28", "close": 88.47, "volume": 129255.0}, {"date": "2024-08-29", "close": 89.76, "volume": 170168.0}, {"date": "2024-08-30", "close": 89.84, "volume": 357152.0}, {"date": "2024-09-03", "close": 87.54, "volume": 221271.0}, {"date": "2024-09-04", "close": 89.23, "volume": 209949.0}, {"date": "2024-09-05", "close": 88.37, "volume": 182171.0}, {"date": "2024-09-06", "close": 87.85, "volume": 291146.0}, {"date": "2024-09-09", "close": 86.92, "volume": 197762.0}, {"date": "2024-09-10", "close": 84.93, "volume": 307054.0}, {"date": "2024-09-11", "close": 85.56, "volume": 544542.0}, {"date": "2024-09-12", "close": 87.23, "volume": 206805.0}, {"date": "2024-09-13", "close": 89.62, "volume": 233371.0}, {"date": "2024-09-16", "close": 89.72, "volume": 345555.0}, {"date": "2024-09-17", "close": 90.56, "volume": 210064.0}, {"date": "2024-09-18", "close": 91.42, "volume": 202367.0}, {"date": "2024-09-19", "close": 92.65, "volume": 173451.0}, {"date": "2024-09-20", "close": 91.2, "volume": 530901.0}, {"date": "2024-09-23", "close": 91.95, "volume": 243210.0}, {"date": "2024-09-24", "close": 93.83, "volume": 298864.0}, {"date": "2024-09-25", "close": 93.87, "volume": 293516.0}, {"date": "2024-09-26", "close": 97.32, "volume": 296854.0}, {"date": "2024-09-27", "close": 97.82, "volume": 285342.0}, {"date": "2024-09-30", "close": 98.51, "volume": 293284.0}, {"date": "2024-10-01", "close": 99.33, "volume": 252896.0}, {"date": "2024-10-02", "close": 99.3, "volume": 309187.0}, {"date": "2024-10-03", "close": 97.76, "volume": 253393.0}, {"date": "2024-10-04", "close": 99.93, "volume": 282986.0}, {"date": "2024-10-07", "close": 99.88, "volume": 170751.0}, {"date": "2024-10-08", "close": 98.73, "volume": 164436.0}, {"date": "2024-10-09", "close": 96.41, "volume": 272574.0}, {"date": "2024-10-10", "close": 94.76, "volume": 222287.0}, {"date": "2024-10-11", "close": 96.24, "volume": 134638.0}, {"date": "2024-10-14", "close": 99.07, "volume": 223941.0}, {"date": "2024-10-15", "close": 98.01, "volume": 253947.0}, {"date": "2024-10-16", "close": 98.41, "volume": 216676.0}, {"date": "2024-10-17", "close": 99.95, "volume": 230713.0}, {"date": "2024-10-18", "close": 98.65, "volume": 175445.0}, {"date": "2024-10-21", "close": 97.71, "volume": 272236.0}, {"date": "2024-10-22", "close": 95.26, "volume": 311310.0}, {"date": "2024-10-23", "close": 112.15, "volume": 1865224.0}, {"date": "2024-10-24", "close": 118.02, "volume": 892806.0}, {"date": "2024-10-25", "close": 114.41, "volume": 430326.0}, {"date": "2024-10-28", "close": 116.98, "volume": 514095.0}, {"date": "2024-10-29", "close": 114.79, "volume": 278839.0}, {"date": "2024-10-30", "close": 115.71, "volume": 341310.0}, {"date": "2024-10-31", "close": 111.42, "volume": 315956.0}, {"date": "2024-11-01", "close": 114.91, "volume": 400181.0}, {"date": "2024-11-04", "close": 114.92, "volume": 389011.0}, {"date": "2024-11-05", "close": 115.67, "volume": 293275.0}, {"date": "2024-11-06", "close": 119.6, "volume": 485389.0}, {"date": "2024-11-07", "close": 116.69, "volume": 354097.0}, {"date": "2024-11-08", "close": 118.92, "volume": 567713.0}, {"date": "2024-11-11", "close": 118.48, "volume": 318603.0}, {"date": "2024-11-12", "close": 114.23, "volume": 306049.0}, {"date": "2024-11-13", "close": 120.9, "volume": 726885.0}, {"date": "2024-11-14", "close": 117.75, "volume": 655041.0}, {"date": "2024-11-15", "close": 116.42, "volume": 259026.0}, {"date": "2024-11-18", "close": 117.78, "volume": 208629.0}, {"date": "2024-11-19", "close": 118.2, "volume": 336981.0}, {"date": "2024-11-20", "close": 118.54, "volume": 191360.0}, {"date": "2024-11-21", "close": 119.18, "volume": 332632.0}, {"date": "2024-11-22", "close": 120.69, "volume": 386321.0}, {"date": "2024-11-25", "close": 124.08, "volume": 531453.0}, {"date": "2024-11-26", "close": 124.19, "volume": 592490.0}, {"date": "2024-11-27", "close": 125.26, "volume": 737833.0}, {"date": "2024-11-29", "close": 126.02, "volume": 264537.0}, {"date": "2024-12-02", "close": 125.17, "volume": 257654.0}, {"date": "2024-12-03", "close": 124.11, "volume": 217047.0}, {"date": "2024-12-04", "close": 123.99, "volume": 351162.0}, {"date": "2024-12-05", "close": 122.15, "volume": 214735.0}, {"date": "2024-12-06", "close": 122.82, "volume": 324883.0}, {"date": "2024-12-09", "close": 123.38, "volume": 544274.0}, {"date": "2024-12-10", "close": 125.87, "volume": 635798.0}, {"date": "2024-12-11", "close": 125.01, "volume": 383561.0}, {"date": "2024-12-12", "close": 127.12, "volume": 466057.0}, {"date": "2024-12-13", "close": 122.87, "volume": 387297.0}, {"date": "2024-12-16", "close": 122.25, "volume": 326570.0}, {"date": "2024-12-17", "close": 121.0, "volume": 656128.0}, {"date": "2024-12-18", "close": 122.92, "volume": 698858.0}, {"date": "2024-12-19", "close": 123.6, "volume": 612341.0}, {"date": "2024-12-20", "close": 124.78, "volume": 1028313.0}, {"date": "2024-12-23", "close": 127.44, "volume": 662601.0}, {"date": "2024-12-24", "close": 130.56, "volume": 672774.0}, {"date": "2024-12-26", "close": 131.66, "volume": 489918.0}, {"date": "2024-12-27", "close": 128.38, "volume": 2802112.0}, {"date": "2024-12-30", "close": 127.42, "volume": 751555.0}, {"date": "2024-12-31", "close": 127.1, "volume": 372261.0}, {"date": "2025-01-02", "close": 125.32, "volume": 574189.0}, {"date": "2025-01-03", "close": 127.62, "volume": 3537153.0}, {"date": "2025-01-06", "close": 127.72, "volume": 1563387.0}, {"date": "2025-01-07", "close": 123.86, "volume": 2205287.0}, {"date": "2025-01-08", "close": 122.19, "volume": 1006672.0}, {"date": "2025-01-10", "close": 121.81, "volume": 852608.0}, {"date": "2025-01-13", "close": 123.04, "volume": 546472.0}, {"date": "2025-01-14", "close": 121.98, "volume": 390598.0}, {"date": "2025-01-15", "close": 125.57, "volume": 681161.0}, {"date": "2025-01-16", "close": 124.0, "volume": 717010.0}, {"date": "2025-01-17", "close": 123.85, "volume": 410855.0}, {"date": "2025-01-21", "close": 126.83, "volume": 387683.0}, {"date": "2025-01-22", "close": 126.53, "volume": 296783.0}, {"date": "2025-01-23", "close": 128.95, "volume": 529138.0}, {"date": "2025-01-24", "close": 131.22, "volume": 408158.0}, {"date": "2025-01-27", "close": 131.16, "volume": 436840.0}, {"date": "2025-01-28", "close": 128.3, "volume": 351031.0}, {"date": "2025-01-29", "close": 125.79, "volume": 486055.0}, {"date": "2025-01-30", "close": 128.85, "volume": 334715.0}, {"date": "2025-01-31", "close": 133.0, "volume": 447789.0}, {"date": "2025-02-03", "close": 129.04, "volume": 354918.0}, {"date": "2025-02-04", "close": 128.06, "volume": 234403.0}, {"date": "2025-02-05", "close": 126.92, "volume": 420427.0}, {"date": "2025-02-06", "close": 130.0, "volume": 408041.0}, {"date": "2025-02-07", "close": 127.53, "volume": 298490.0}, {"date": "2025-02-10", "close": 128.34, "volume": 398087.0}, {"date": "2025-02-11", "close": 127.42, "volume": 237560.0}, {"date": "2025-02-12", "close": 125.71, "volume": 385589.0}, {"date": "2025-02-13", "close": 124.41, "volume": 375206.0}, {"date": "2025-02-14", "close": 123.96, "volume": 427715.0}, {"date": "2025-02-18", "close": 123.98, "volume": 428644.0}, {"date": "2025-02-19", "close": 122.5, "volume": 419846.0}, {"date": "2025-02-20", "close": 121.4, "volume": 289488.0}, {"date": "2025-02-21", "close": 118.92, "volume": 367767.0}, {"date": "2025-02-24", "close": 117.24, "volume": 588498.0}, {"date": "2025-02-25", "close": 135.2, "volume": 1518138.0}, {"date": "2025-02-26", "close": 135.25, "volume": 944195.0}, {"date": "2025-02-27", "close": 131.35, "volume": 520962.0}, {"date": "2025-02-28", "close": 132.0, "volume": 511836.0}, {"date": "2025-03-03", "close": 129.25, "volume": 419043.0}, {"date": "2025-03-04", "close": 131.88, "volume": 742988.0}, {"date": "2025-03-05", "close": 131.16, "volume": 528544.0}, {"date": "2025-03-06", "close": 131.07, "volume": 508981.0}, {"date": "2025-03-07", "close": 132.93, "volume": 500483.0}, {"date": "2025-03-10", "close": 127.6, "volume": 533025.0}, {"date": "2025-03-11", "close": 125.34, "volume": 574069.0}, {"date": "2025-03-12", "close": 124.2, "volume": 504331.0}, {"date": "2025-03-13", "close": 120.27, "volume": 373500.0}, {"date": "2025-03-14", "close": 123.51, "volume": 762749.0}, {"date": "2025-03-17", "close": 125.81, "volume": 309196.0}, {"date": "2025-03-18", "close": 126.42, "volume": 274171.0}, {"date": "2025-03-19", "close": 126.4, "volume": 560613.0}, {"date": "2025-03-20", "close": 125.59, "volume": 479487.0}, {"date": "2025-03-21", "close": 124.13, "volume": 922712.0}, {"date": "2025-03-24", "close": 128.22, "volume": 541897.0}, {"date": "2025-03-25", "close": 127.68, "volume": 489364.0}, {"date": "2025-03-26", "close": 126.77, "volume": 316507.0}, {"date": "2025-03-27", "close": 125.89, "volume": 364437.0}, {"date": "2025-03-28", "close": 122.24, "volume": 289444.0}, {"date": "2025-03-31", "close": 122.2, "volume": 404842.0}, {"date": "2025-04-01", "close": 124.08, "volume": 369614.0}, {"date": "2025-04-02", "close": 125.32, "volume": 274862.0}, {"date": "2025-04-03", "close": 112.49, "volume": 717505.0}, {"date": "2025-04-04", "close": 103.65, "volume": 925824.0}, {"date": "2025-04-07", "close": 100.86, "volume": 619973.0}, {"date": "2025-04-08", "close": 95.53, "volume": 638390.0}, {"date": "2025-04-09", "close": 102.51, "volume": 2018616.0}, {"date": "2025-04-10", "close": 95.86, "volume": 818263.0}, {"date": "2025-04-11", "close": 95.92, "volume": 986410.0}, {"date": "2025-04-14", "close": 96.51, "volume": 647453.0}, {"date": "2025-04-15", "close": 96.27, "volume": 398539.0}, {"date": "2025-04-16", "close": 95.32, "volume": 502159.0}, {"date": "2025-04-17", "close": 94.27, "volume": 387309.0}, {"date": "2025-04-21", "close": 91.58, "volume": 376303.0}, {"date": "2025-04-22", "close": 94.72, "volume": 556466.0}, {"date": "2025-04-23", "close": 98.86, "volume": 626865.0}, {"date": "2025-04-24", "close": 102.72, "volume": 524812.0}, {"date": "2025-04-25", "close": 103.08, "volume": 349117.0}, {"date": "2025-04-28", "close": 103.38, "volume": 489981.0}, {"date": "2025-04-29", "close": 105.5, "volume": 512146.0}, {"date": "2025-04-30", "close": 105.26, "volume": 576432.0}, {"date": "2025-05-01", "close": 105.49, "volume": 356555.0}, {"date": "2025-05-02", "close": 107.16, "volume": 441548.0}, {"date": "2025-05-05", "close": 102.59, "volume": 834817.0}, {"date": "2025-05-06", "close": 104.96, "volume": 754599.0}, {"date": "2025-05-07", "close": 106.25, "volume": 700103.0}, {"date": "2025-05-08", "close": 112.06, "volume": 730365.0}, {"date": "2025-05-09", "close": 112.4, "volume": 604899.0}, {"date": "2025-05-12", "close": 117.67, "volume": 590742.0}, {"date": "2025-05-13", "close": 118.78, "volume": 456707.0}, {"date": "2025-05-14", "close": 117.03, "volume": 546748.0}, {"date": "2025-05-15", "close": 118.54, "volume": 508555.0}, {"date": "2025-05-16", "close": 119.31, "volume": 418132.0}, {"date": "2025-05-19", "close": 118.73, "volume": 283102.0}, {"date": "2025-05-20", "close": 117.54, "volume": 273810.0}, {"date": "2025-05-21", "close": 114.06, "volume": 534767.0}, {"date": "2025-05-22", "close": 114.5, "volume": 304618.0}, {"date": "2025-05-23", "close": 113.32, "volume": 365930.0}, {"date": "2025-05-27", "close": 118.35, "volume": 471807.0}, {"date": "2025-05-28", "close": 116.89, "volume": 317790.0}, {"date": "2025-05-29", "close": 116.76, "volume": 304068.0}, {"date": "2025-05-30", "close": 114.81, "volume": 403885.0}, {"date": "2025-06-02", "close": 112.8, "volume": 332336.0}, {"date": "2025-06-03", "close": 116.92, "volume": 509094.0}, {"date": "2025-06-04", "close": 118.49, "volume": 494392.0}, {"date": "2025-06-05", "close": 120.5, "volume": 618835.0}, {"date": "2025-06-06", "close": 121.86, "volume": 374684.0}, {"date": "2025-06-09", "close": 123.78, "volume": 364514.0}, {"date": "2025-06-10", "close": 123.36, "volume": 310173.0}, {"date": "2025-06-11", "close": 121.71, "volume": 379028.0}, {"date": "2025-06-12", "close": 120.51, "volume": 422801.0}, {"date": "2025-06-13", "close": 117.89, "volume": 308412.0}, {"date": "2025-06-16", "close": 121.35, "volume": 398803.0}, {"date": "2025-06-17", "close": 119.14, "volume": 386474.0}, {"date": "2025-06-18", "close": 119.37, "volume": 364077.0}, {"date": "2025-06-20", "close": 118.72, "volume": 578146.0}, {"date": "2025-06-23", "close": 120.81, "volume": 377221.0}, {"date": "2025-06-24", "close": 120.06, "volume": 538807.0}, {"date": "2025-06-25", "close": 117.97, "volume": 367660.0}, {"date": "2025-06-26", "close": 119.71, "volume": 586895.0}, {"date": "2025-06-27", "close": 121.63, "volume": 1724454.0}, {"date": "2025-06-30", "close": 120.26, "volume": 346678.0}, {"date": "2025-07-01", "close": 123.04, "volume": 360192.0}, {"date": "2025-07-02", "close": 126.03, "volume": 525837.0}, {"date": "2025-07-03", "close": 126.47, "volume": 149897.0}, {"date": "2025-07-07", "close": 123.76, "volume": 356045.0}, {"date": "2025-07-08", "close": 125.57, "volume": 460923.0}, {"date": "2025-07-09", "close": 130.52, "volume": 583355.0}, {"date": "2025-07-10", "close": 134.13, "volume": 671753.0}, {"date": "2025-07-11", "close": 133.25, "volume": 574302.0}, {"date": "2025-07-14", "close": 129.12, "volume": 471281.0}, {"date": "2025-07-15", "close": 127.55, "volume": 548079.0}, {"date": "2025-07-16", "close": 130.22, "volume": 504729.0}, {"date": "2025-07-17", "close": 133.5, "volume": 616332.0}, {"date": "2025-07-18", "close": 132.19, "volume": 454796.0}, {"date": "2025-07-21", "close": 128.95, "volume": 382885.0}, {"date": "2025-07-22", "close": 131.52, "volume": 468996.0}, {"date": "2025-07-23", "close": 135.4, "volume": 523272.0}, {"date": "2025-07-24", "close": 135.48, "volume": 321874.0}, {"date": "2025-07-25", "close": 139.02, "volume": 447254.0}, {"date": "2025-07-28", "close": 138.96, "volume": 540044.0}, {"date": "2025-07-29", "close": 137.15, "volume": 562572.0}, {"date": "2025-07-30", "close": 137.28, "volume": 506169.0}, {"date": "2025-07-31", "close": 137.8, "volume": 628389.0}, {"date": "2025-08-01", "close": 132.86, "volume": 686823.0}, {"date": "2025-08-04", "close": 133.62, "volume": 699055.0}, {"date": "2025-08-05", "close": 139.76, "volume": 1303045.0}, {"date": "2025-08-06", "close": 136.11, "volume": 961999.0}, {"date": "2025-08-07", "close": 134.68, "volume": 596675.0}, {"date": "2025-08-08", "close": 135.74, "volume": 374775.0}, {"date": "2025-08-11", "close": 135.72, "volume": 277089.0}, {"date": "2025-08-12", "close": 140.81, "volume": 401392.0}, {"date": "2025-08-13", "close": 145.64, "volume": 567576.0}, {"date": "2025-08-14", "close": 140.33, "volume": 344712.0}, {"date": "2025-08-15", "close": 138.6, "volume": 289809.0}, {"date": "2025-08-18", "close": 139.21, "volume": 245025.0}, {"date": "2025-08-19", "close": 140.89, "volume": 268807.0}, {"date": "2025-08-20", "close": 139.51, "volume": 238826.0}, {"date": "2025-08-21", "close": 139.8, "volume": 249474.0}, {"date": "2025-08-22", "close": 147.7, "volume": 738492.0}, {"date": "2025-08-25", "close": 146.2, "volume": 362019.0}, {"date": "2025-08-26", "close": 145.52, "volume": 332027.0}, {"date": "2025-08-27", "close": 144.6, "volume": 307137.0}, {"date": "2025-08-28", "close": 144.06, "volume": 315048.0}, {"date": "2025-08-29", "close": 143.29, "volume": 273562.0}, {"date": "2025-09-02", "close": 142.19, "volume": 300931.0}, {"date": "2025-09-03", "close": 141.44, "volume": 391920.0}, {"date": "2025-09-04", "close": 141.71, "volume": 901418.0}, {"date": "2025-09-05", "close": 141.49, "volume": 1531265.0}, {"date": "2025-09-08", "close": 141.73, "volume": 580725.0}, {"date": "2025-09-09", "close": 139.11, "volume": 515976.0}, {"date": "2025-09-10", "close": 136.52, "volume": 689175.0}, {"date": "2025-09-11", "close": 140.14, "volume": 502956.0}, {"date": "2025-09-12", "close": 137.45, "volume": 358503.0}, {"date": "2025-09-15", "close": 137.84, "volume": 466061.0}, {"date": "2025-09-16", "close": 136.06, "volume": 395461.0}, {"date": "2025-09-17", "close": 135.01, "volume": 551518.0}, {"date": "2025-09-18", "close": 135.72, "volume": 511581.0}, {"date": "2025-09-19", "close": 134.84, "volume": 2717627.0}, {"date": "2025-09-22", "close": 137.17, "volume": 480052.0}, {"date": "2025-09-23", "close": 137.91, "volume": 609412.0}, {"date": "2025-09-24", "close": 136.31, "volume": 507801.0}, {"date": "2025-09-25", "close": 136.3, "volume": 442499.0}, {"date": "2025-09-26", "close": 137.35, "volume": 473824.0}, {"date": "2025-09-29", "close": 137.16, "volume": 327000.0}, {"date": "2025-09-30", "close": 140.45, "volume": 661779.0}, {"date": "2025-10-01", "close": 141.12, "volume": 344483.0}, {"date": "2025-10-02", "close": 143.3, "volume": 450721.0}, {"date": "2025-10-03", "close": 144.83, "volume": 510438.0}, {"date": "2025-10-06", "close": 146.82, "volume": 700505.0}, {"date": "2025-10-07", "close": 143.31, "volume": 699505.0}, {"date": "2025-10-08", "close": 145.0, "volume": 621086.0}, {"date": "2025-10-09", "close": 141.04, "volume": 602627.0}, {"date": "2025-10-10", "close": 135.17, "volume": 858167.0}, {"date": "2025-10-13", "close": 138.88, "volume": 435113.0}, {"date": "2025-10-14", "close": 140.82, "volume": 613007.0}, {"date": "2025-10-15", "close": 136.75, "volume": 686862.0}, {"date": "2025-10-16", "close": 134.44, "volume": 804149.0}, {"date": "2025-10-17", "close": 131.37, "volume": 859837.0}, {"date": "2025-10-20", "close": 131.8, "volume": 605612.0}, {"date": "2025-10-21", "close": 133.23, "volume": 642833.0}, {"date": "2025-10-22", "close": 129.37, "volume": 504766.0}, {"date": "2025-10-23", "close": 129.92, "volume": 274670.0}, {"date": "2025-10-24", "close": 130.17, "volume": 333197.0}, {"date": "2025-10-27", "close": 128.7, "volume": 416551.0}, {"date": "2025-10-28", "close": 127.66, "volume": 452064.0}, {"date": "2025-10-29", "close": 125.4, "volume": 533708.0}, {"date": "2025-10-30", "close": 123.96, "volume": 463544.0}, {"date": "2025-10-31", "close": 126.1, "volume": 593859.0}, {"date": "2025-11-03", "close": 124.62, "volume": 646722.0}, {"date": "2025-11-04", "close": 138.41, "volume": 1339383.0}, {"date": "2025-11-05", "close": 141.31, "volume": 613926.0}, {"date": "2025-11-06", "close": 140.47, "volume": 614892.0}, {"date": "2025-11-07", "close": 141.3, "volume": 599884.0}, {"date": "2025-11-10", "close": 142.24, "volume": 512352.0}, {"date": "2025-11-11", "close": 142.14, "volume": 395453.0}, {"date": "2025-11-12", "close": 140.8, "volume": 419288.0}, {"date": "2025-11-13", "close": 137.53, "volume": 648626.0}, {"date": "2025-11-14", "close": 134.7, "volume": 473688.0}, {"date": "2025-11-17", "close": 135.75, "volume": 626621.0}, {"date": "2025-11-18", "close": 135.95, "volume": 442532.0}, {"date": "2025-11-19", "close": 132.56, "volume": 507060.0}, {"date": "2025-11-20", "close": 132.27, "volume": 363530.0}, {"date": "2025-11-21", "close": 138.97, "volume": 548684.0}, {"date": "2025-11-24", "close": 139.09, "volume": 406261.0}, {"date": "2025-11-25", "close": 142.69, "volume": 542150.0}, {"date": "2025-11-26", "close": 141.16, "volume": 572748.0}, {"date": "2025-11-28", "close": 140.53, "volume": 210738.0}, {"date": "2025-12-01", "close": 140.13, "volume": 454907.0}, {"date": "2025-12-02", "close": 140.01, "volume": 353873.0}, {"date": "2025-12-03", "close": 142.87, "volume": 373474.0}, {"date": "2025-12-04", "close": 141.25, "volume": 303618.0}, {"date": "2025-12-05", "close": 141.0, "volume": 241487.0}, {"date": "2025-12-08", "close": 139.25, "volume": 320560.0}, {"date": "2025-12-09", "close": 137.81, "volume": 365511.0}, {"date": "2025-12-10", "close": 153.8, "volume": 1533170.0}, {"date": "2025-12-11", "close": 155.55, "volume": 649931.0}, {"date": "2025-12-12", "close": 154.6, "volume": 438029.0}, {"date": "2025-12-15", "close": 155.14, "volume": 369656.0}, {"date": "2025-12-16", "close": 152.74, "volume": 470926.0}, {"date": "2025-12-17", "close": 152.0, "volume": 429232.0}, {"date": "2025-12-18", "close": 151.81, "volume": 363511.0}, {"date": "2025-12-19", "close": 154.39, "volume": 1154711.0}, {"date": "2025-12-22", "close": 155.62, "volume": 377917.0}, {"date": "2025-12-23", "close": 154.99, "volume": 347371.0}, {"date": "2025-12-24", "close": 155.11, "volume": 150870.0}, {"date": "2025-12-26", "close": 155.05, "volume": 179024.0}, {"date": "2025-12-29", "close": 155.37, "volume": 373148.0}, {"date": "2025-12-30", "close": 153.4, "volume": 311288.0}, {"date": "2025-12-31", "close": 150.67, "volume": 295785.0}, {"date": "2026-01-02", "close": 150.59, "volume": 499147.0}, {"date": "2026-01-05", "close": 152.87, "volume": 387600.0}, {"date": "2026-01-06", "close": 154.17, "volume": 572103.0}, {"date": "2026-01-07", "close": 158.31, "volume": 836099.0}, {"date": "2026-01-08", "close": 159.56, "volume": 616368.0}, {"date": "2026-01-09", "close": 156.04, "volume": 478370.0}, {"date": "2026-01-12", "close": 155.08, "volume": 530122.0}, {"date": "2026-01-13", "close": 156.29, "volume": 530430.0}, {"date": "2026-01-14", "close": 155.86, "volume": 477360.0}, {"date": "2026-01-15", "close": 159.07, "volume": 543928.0}, {"date": "2026-01-16", "close": 158.88, "volume": 433315.0}, {"date": "2026-01-20", "close": 153.36, "volume": 475740.0}, {"date": "2026-01-21", "close": 158.13, "volume": 561838.0}, {"date": "2026-01-22", "close": 157.42, "volume": 298226.0}, {"date": "2026-01-23", "close": 154.23, "volume": 386781.0}, {"date": "2026-01-26", "close": 155.55, "volume": 374797.0}, {"date": "2026-01-27", "close": 155.09, "volume": 310607.0}, {"date": "2026-01-28", "close": 157.45, "volume": 484811.0}, {"date": "2026-01-29", "close": 158.55, "volume": 352029.0}, {"date": "2026-01-30", "close": 157.31, "volume": 590337.0}, {"date": "2026-02-02", "close": 163.35, "volume": 717909.0}, {"date": "2026-02-03", "close": 161.86, "volume": 435582.0}, {"date": "2026-02-04", "close": 165.43, "volume": 500026.0}, {"date": "2026-02-05", "close": 162.92, "volume": 351172.0}, {"date": "2026-02-06", "close": 168.55, "volume": 567471.0}, {"date": "2026-02-09", "close": 166.41, "volume": 628504.0}, {"date": "2026-02-10", "close": 166.0, "volume": 505634.0}, {"date": "2026-02-11", "close": 165.36, "volume": 432018.0}, {"date": "2026-02-12", "close": 163.36, "volume": 452265.0}, {"date": "2026-02-13", "close": 163.74, "volume": 395788.0}, {"date": "2026-02-17", "close": 163.26, "volume": 547468.0}, {"date": "2026-02-18", "close": 163.05, "volume": 411556.0}, {"date": "2026-02-19", "close": 162.58, "volume": 265910.0}, {"date": "2026-02-20", "close": 164.91, "volume": 432919.0}, {"date": "2026-02-23", "close": 163.4, "volume": 561156.0}, {"date": "2026-02-24", "close": 163.86, "volume": 1139668.0}, {"date": "2026-02-25", "close": 156.79, "volume": 1354600.0}, {"date": "2026-02-26", "close": 157.62, "volume": 770667.0}, {"date": "2026-02-27", "close": 154.0, "volume": 543122.0}, {"date": "2026-03-02", "close": 154.39, "volume": 620114.0}, {"date": "2026-03-03", "close": 153.07, "volume": 769873.0}, {"date": "2026-03-04", "close": 154.92, "volume": 427157.0}, {"date": "2026-03-05", "close": 152.75, "volume": 843179.0}, {"date": "2026-03-06", "close": 148.76, "volume": 1120007.0}, {"date": "2026-03-09", "close": 149.83, "volume": 765265.0}, {"date": "2026-03-10", "close": 141.01, "volume": 824362.0}, {"date": "2026-03-11", "close": 142.03, "volume": 730146.0}, {"date": "2026-03-12", "close": 135.27, "volume": 639753.0}, {"date": "2026-03-13", "close": 129.64, "volume": 1220808.0}, {"date": "2026-03-16", "close": 129.09, "volume": 548695.0}, {"date": "2026-03-17", "close": 134.51, "volume": 871299.0}, {"date": "2026-03-18", "close": 130.13, "volume": 628493.0}, {"date": "2026-03-19", "close": 130.22, "volume": 596592.0}, {"date": "2026-03-20", "close": 127.0, "volume": 1338955.0}, {"date": "2026-03-23", "close": 127.91, "volume": 623966.0}, {"date": "2026-03-24", "close": 126.67, "volume": 564642.0}, {"date": "2026-03-25", "close": 131.53, "volume": 519833.0}, {"date": "2026-03-26", "close": 130.99, "volume": 589885.0}, {"date": "2026-03-27", "close": 123.5, "volume": 548848.0}, {"date": "2026-03-30", "close": 122.79, "volume": 523714.0}, {"date": "2026-03-31", "close": 127.87, "volume": 591369.0}, {"date": "2026-04-01", "close": 128.77, "volume": 409252.0}, {"date": "2026-04-02", "close": 125.15, "volume": 521743.0}, {"date": "2026-04-06", "close": 125.07, "volume": 364780.0}, {"date": "2026-04-07", "close": 125.39, "volume": 252402.0}, {"date": "2026-04-08", "close": 130.27, "volume": 560595.0}, {"date": "2026-04-09", "close": 129.25, "volume": 425606.0}, {"date": "2026-04-10", "close": 128.55, "volume": 431320.0}, {"date": "2026-04-13", "close": 130.72, "volume": 429119.0}, {"date": "2026-04-14", "close": 131.56, "volume": 315037.0}, {"date": "2026-04-15", "close": 130.15, "volume": 253632.0}, {"date": "2026-04-16", "close": 128.58, "volume": 297056.0}, {"date": "2026-04-17", "close": 132.23, "volume": 390290.0}, {"date": "2026-04-20", "close": 133.64, "volume": 407045.0}, {"date": "2026-04-21", "close": 132.63, "volume": 367031.0}, {"date": "2026-04-22", "close": 131.36, "volume": 351055.0}, {"date": "2026-04-23", "close": 130.9, "volume": 301991.0}, {"date": "2026-04-24", "close": 130.17, "volume": 338170.0}, {"date": "2026-04-27", "close": 131.96, "volume": 294968.0}, {"date": "2026-04-28", "close": 129.08, "volume": 215027.0}, {"date": "2026-04-29", "close": 119.39, "volume": 781134.0}, {"date": "2026-04-30", "close": 118.1, "volume": 1099216.0}, {"date": "2026-05-01", "close": 115.44, "volume": 568285.0}, {"date": "2026-05-04", "close": 116.44, "volume": 844993.0}, {"date": "2026-05-05", "close": 131.29, "volume": 1062424.0}, {"date": "2026-05-06", "close": 136.52, "volume": 787266.0}, {"date": "2026-05-07", "close": 138.02, "volume": 910092.0}, {"date": "2026-05-08", "close": 139.45, "volume": 706596.0}, {"date": "2026-05-11", "close": 131.89, "volume": 584331.0}, {"date": "2026-05-12", "close": 129.32, "volume": 461647.0}, {"date": "2026-05-13", "close": 125.12, "volume": 449158.0}, {"date": "2026-05-14", "close": 125.77, "volume": 480579.0}, {"date": "2026-05-15", "close": 125.41, "volume": 550952.0}, {"date": "2026-05-18", "close": 126.78, "volume": 418637.0}, {"date": "2026-05-19", "close": 125.1, "volume": 603742.0}, {"date": "2026-05-20", "close": 128.71, "volume": 435171.0}, {"date": "2026-05-21", "close": 129.72, "volume": 546687.0}, {"date": "2026-05-22", "close": 132.03, "volume": 414681.0}, {"date": "2026-05-26", "close": 134.91, "volume": 460625.0}, {"date": "2026-05-27", "close": 134.46, "volume": 403034.0}, {"date": "2026-05-28", "close": 134.97, "volume": 370427.0}, {"date": "2026-05-29", "close": 134.39, "volume": 638344.0}, {"date": "2026-06-01", "close": 129.84, "volume": 335712.0}, {"date": "2026-06-02", "close": 129.76, "volume": 313396.0}, {"date": "2026-06-03", "close": 126.61, "volume": 451639.0}, {"date": "2026-06-04", "close": 125.21, "volume": 316756.0}, {"date": "2026-06-05", "close": 124.0, "volume": 307841.0}, {"date": "2026-06-08", "close": 123.89, "volume": 365403.0}, {"date": "2026-06-09", "close": 123.62, "volume": 419461.0}, {"date": "2026-06-10", "close": 119.0, "volume": 392707.0}, {"date": "2026-06-11", "close": 123.13, "volume": 336750.0}, {"date": "2026-06-12", "close": 125.15, "volume": 298376.0}, {"date": "2026-06-15", "close": 127.59, "volume": 266871.0}, {"date": "2026-06-16", "close": 130.86, "volume": 511236.0}, {"date": "2026-06-17", "close": 129.5, "volume": 721422.0}, {"date": "2026-06-18", "close": 132.58, "volume": 929869.0}, {"date": "2026-06-22", "close": 131.13, "volume": 404682.0}, {"date": "2026-06-23", "close": 129.49, "volume": 704143.0}, {"date": "2026-06-24", "close": 134.46, "volume": 754792.0}, {"date": "2026-06-25", "close": 137.6, "volume": 535351.0}, {"date": "2026-06-26", "close": 139.3, "volume": 2239200.0}, {"date": "2026-06-29", "close": 141.27, "volume": 701062.0}, {"date": "2026-06-30", "close": 145.0, "volume": 572356.0}, {"date": "2026-07-01", "close": 145.0, "volume": 558153.0}, {"date": "2026-07-02", "close": 145.83, "volume": 492612.0}, {"date": "2026-07-06", "close": 148.05, "volume": 555942.0}, {"date": "2026-07-07", "close": 142.49, "volume": 468696.0}, {"date": "2026-07-08", "close": 138.92, "volume": 621257.0}, {"date": "2026-07-09", "close": 136.57, "volume": 411832.0}, {"date": "2026-07-10", "close": 136.49, "volume": 278806.0}, {"date": "2026-07-13", "close": 139.19, "volume": 459853.0}, {"date": "2026-07-14", "close": 136.85, "volume": 585289.0}, {"date": "2026-07-15", "close": 134.54, "volume": 436902.0}, {"date": "2026-07-16", "close": 138.75, "volume": 412886.0}, {"date": "2026-07-17", "close": 134.0, "volume": 427895.0}, {"date": "2026-07-20", "close": 133.09, "volume": 346333.0}, {"date": "2026-07-21", "close": 132.46, "volume": 365241.0}, {"date": "2026-07-22", "close": 135.24, "volume": 395836.0}, {"date": "2026-07-23", "close": 134.33, "volume": 471049.0}, {"date": "2026-07-24", "close": 137.14, "volume": 429865.0}, {"date": "2026-07-27", "close": 141.51, "volume": 630305.0}, {"date": "2026-07-28", "close": 145.75, "volume": 485383.0}, {"date": "2026-07-29", "close": 141.16, "volume": 451684.0}, {"date": "2026-07-30", "close": 140.37, "volume": 289306.0}, {"date": "2026-07-31", "close": 138.47, "volume": 453225.0}, {"date": "2026-08-03", "close": 142.25, "volume": 556103.0}, {"date": "2026-08-04", "close": 132.47, "volume": 1142392.0}, {"date": "2026-08-05", "close": 122.01, "volume": 1595131.0}, {"date": "2026-08-06", "close": 122.1, "volume": 683236.0}, {"date": "2026-08-07", "close": 123.12, "volume": 705130.0}], "refreshing": true}