{"ticker": "LBRDK", "overview": {"cik": "1611983", "ticker": "LBRDA", "name": "Liberty Broadband Corp", "industry": "Cable & Other Pay Television Services", "country": "United States", "sic": "4841", "announcements": [{"form": "15-12G", "date": "2026-08-31", "title": "Form 15-12G", "accession": "0001140361-26-034941", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001140361-26-034052", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001140361-26-034051", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-21", "title": "Form SCHEDULE 13D/A", "accession": "0001140361-26-034050", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-21", "title": "Form SCHEDULE 13D/A", "accession": "0001140361-26-034046", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-21", "title": "Form S-8 POS", "accession": "0001140361-26-033939", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-21", "title": "Form S-8 POS", "accession": "0001140361-26-033938", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-21", "title": "Form S-8 POS", "accession": "0001140361-26-033937", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-21", "title": "Form S-8 POS", "accession": "0001140361-26-033936", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-21", "title": "Form S-8 POS", "accession": "0001140361-26-033935", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-21", "title": "Form S-8 POS", "accession": "0001140361-26-033934", "price_sensitive": false}, {"form": "POSASR", "date": "2026-08-21", "title": "Form POSASR", "accession": "0001140361-26-033933", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "Material event", "accession": "0001140361-26-033932", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-08-20", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-099327", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-20", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-099325", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-099319", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-20", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-099311", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001225208-26-007245", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001225208-26-007244", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001225208-26-007242", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001225208-26-007241", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001225208-26-007240", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001225208-26-007239", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001225208-26-007238", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001225208-26-007237", "price_sensitive": false}]}, "description": "Liberty Broadband Corporation trades as LBRDK on the NASDAQ and is registered in the United States. Privy Trades holds 47 insider filings for the company, from December 2025 to June 2026. Across those, 2 insiders disclosed 4 sales totalling $4.21M. The most recent filing on record is dated 19 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 4, "sell_sum": 4206883.9217, "net": -4206883.9217, "insiders": 2, "first_date": "2025-12-05", "last_date": "2026-06-15"}, "metrics": {"ticker": "LBRDK", "has_prices": true, "as_of": "2026-08-07", "last": 35.88, "prev_close": 37.04, "change": -1.1599999999999966, "change_pct": -0.03131749460043187, "session_volume": 1916796.0, "vwap_5": 35.72507136802802, "vwap_20": 32.157556061870224, "vwap_60": 32.27824825802584, "vwap_250": 44.97029669455941, "high_52w": 57.65, "low_52w": 28.89, "avg_volume_20": 1724202.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-099319", "src": "INSIDERS", "ticker": "LBRDK", "cik": "1611983", "company": "Liberty Broadband Corp", "company_raw": "Liberty Broadband Corp", "who": "John C. Malone", "who_key": "MALONE JOHN C", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 11664589.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director files routine paperwork on LBRDK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000110465926099319/0001104659-26-099319-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108884}, {"id": "0001225208-26-007245", "src": "INSIDERS", "ticker": "LBRDK", "cik": "1611983", "company": "Liberty Broadband Corp", "company_raw": "Liberty Broadband Corp", "who": "Julie D. Frist", "who_key": "Frist Julie D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director files routine paperwork on LBRDK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1685035/000122520826007245/0001225208-26-007245-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108884}, {"id": "0001225208-26-007244", "src": "INSIDERS", "ticker": "LBRDK", "cik": "1611983", "company": "Liberty Broadband Corp", "company_raw": "Liberty Broadband Corp", "who": "John E. Welsh III", "who_key": "WELSH JOHN E III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director files routine paperwork on LBRDK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520826007244/0001225208-26-007244-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108884}, {"id": "0001225208-26-007242", "src": "INSIDERS", "ticker": "LBRDK", "cik": "1611983", "company": "Liberty Broadband Corp", "company_raw": "Liberty Broadband Corp", "who": "J. David Wargo", "who_key": "WARGO J DAVID", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director files routine paperwork on LBRDK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520826007242/0001225208-26-007242-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108884}, {"id": "0001225208-26-007241", "src": "INSIDERS", "ticker": "LBRDK", "cik": "1611983", "company": "Liberty Broadband Corp", "company_raw": "Liberty Broadband Corp", "who": "Sue Ann Hamilton", "who_key": "Hamilton Sue Ann", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director files routine paperwork on LBRDK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520826007241/0001225208-26-007241-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108884}, {"id": "0001225208-26-007240", "src": "INSIDERS", "ticker": "LBRDK", "cik": "1611983", "company": "Liberty Broadband Corp", "company_raw": "Liberty Broadband Corp", "who": "Gregg L. Engles", "who_key": "ENGLES GREGG L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director files routine paperwork on LBRDK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520826007240/0001225208-26-007240-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108884}, {"id": "0001225208-26-007239", "src": "INSIDERS", "ticker": "LBRDK", "cik": "1611983", "company": "Liberty Broadband Corp", "company_raw": "Liberty Broadband Corp", "who": "Richard R. Green", "who_key": "Green Richard R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director files routine paperwork on LBRDK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520826007239/0001225208-26-007239-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108884}, {"id": "0001225208-26-007238", "src": "INSIDERS", "ticker": "LBRDK", "cik": "1611983", "company": "Liberty Broadband Corp", "company_raw": "Liberty Broadband Corp", "who": "Martin Edward Patterson", "who_key": "Patterson Martin Edward", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "CEO files routine paperwork on LBRDK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1848881/000122520826007238/0001225208-26-007238-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108884}, {"id": "0001225208-26-007237", "src": "INSIDERS", "ticker": "LBRDK", "cik": "1611983", "company": "Liberty Broadband Corp", "company_raw": "Liberty Broadband Corp", "who": "Brian J. Wendling", "who_key": "Wendling Brian J", "role": "CAO/PFO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Insider files routine paperwork on LBRDK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1663090/000122520826007237/0001225208-26-007237-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108884}, {"id": "0001225208-26-007236", "src": "INSIDERS", "ticker": "LBRDK", "cik": "1611983", "company": "Liberty Broadband Corp", "company_raw": "Liberty Broadband Corp", "who": "Renee L. Wilm", "who_key": "Wilm Renee L", "role": "Chief Legal/Admin Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "C-suite exec files routine paperwork on LBRDK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520826007236/0001225208-26-007236-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108884}, {"id": "0001225208-26-007085", "src": "INSIDERS", "ticker": "LBRDK", "cik": "1611983", "company": "Liberty Broadband Corp", "company_raw": "Liberty Broadband Corp", "who": "Martin Edward Patterson", "who_key": "Patterson Martin Edward", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 278679.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "CEO files routine paperwork on LBRDK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1848881/000122520826007085/0001225208-26-007085-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121844}, {"id": "0001225208-26-007086", "src": "INSIDERS", "ticker": "LBRDK", "cik": "1611983", "company": "Liberty Broadband Corp", "company_raw": "Liberty Broadband Corp", "who": "Brian J. Wendling", "who_key": "Wendling Brian J", "role": "CAO/PFO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 17868.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Insider files routine paperwork on LBRDK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1663090/000122520826007086/0001225208-26-007086-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121844}, {"id": "0001225208-26-007088", "src": "INSIDERS", "ticker": "LBRDK", "cik": "1611983", "company": "Liberty Broadband Corp", "company_raw": "Liberty Broadband Corp", "who": "Renee L. Wilm", "who_key": "Wilm Renee L", "role": "Chief Legal/Admin Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 34839.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "C-suite exec files routine paperwork on LBRDK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1789667/000122520826007088/0001225208-26-007088-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121844}, {"id": "0001225208-26-006070", "src": "INSIDERS", "ticker": "LBRDK", "cik": "1611983", "company": "Liberty Broadband Corp", "company_raw": "Liberty Broadband Corp", "who": "Renee L. Wilm", "who_key": "Wilm Renee L", "role": "Chief Legal/Admin Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 7963.0019999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "C-suite trims LBRDK: $8K", "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520826006070/0001225208-26-006070-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202484}, {"id": "0001225208-26-002386", "src": "INSIDERS", "ticker": "LBRDK", "cik": "1611983", "company": "Liberty Broadband Corp", "company_raw": "Liberty Broadband Corp", "who": "J. David Wargo", "who_key": "WARGO J DAVID", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1387399.3, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director sells $1.4M of LBRDK", "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520826002386/0001225208-26-002386-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 370964}, {"id": "0001225208-26-001688", "src": "INSIDERS", "ticker": "LBRDK", "cik": "1611983", "company": "Liberty Broadband Corp", "company_raw": "Liberty Broadband Corp", "who": "J. David Wargo", "who_key": "WARGO J DAVID", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2675449.8138, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Big sell in LBRDK \u2014 A board member offloads $2.7M", "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520826001688/0001225208-26-001688-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382484}, {"id": "0001225208-25-009829", "src": "INSIDERS", "ticker": "LBRDK", "cik": "1611983", "company": "Liberty Broadband Corp", "company_raw": "Liberty Broadband Corp", "who": "Martin Edward Patterson", "who_key": "Patterson Martin Edward", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 9667.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "CEO files routine paperwork on LBRDK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520825009829/0001225208-25-009829-index.htm", "trade_date": "2025-12-09", "timestamp": "2025-12-09", "mins": 473204}, {"id": "0001225208-25-009830", "src": "INSIDERS", "ticker": "LBRDK", "cik": "1611983", "company": "Liberty Broadband Corp", "company_raw": "Liberty Broadband Corp", "who": "Renee L. Wilm", "who_key": "Wilm Renee L", "role": "Chief Legal/Admin Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 59095.33, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "C-suite exec files routine paperwork on LBRDK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520825009830/0001225208-25-009830-index.htm", "trade_date": "2025-12-09", "timestamp": "2025-12-09", "mins": 473204}, {"id": "0001225208-25-009831", "src": "INSIDERS", "ticker": "LBRDK", "cik": "1611983", "company": "Liberty Broadband Corp", "company_raw": "Liberty Broadband Corp", "who": "Brian J. Wendling", "who_key": "Wendling Brian J", "role": "CAO/PFO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 30329.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Insider files routine paperwork on LBRDK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520825009831/0001225208-25-009831-index.htm", "trade_date": "2025-12-09", "timestamp": "2025-12-09", "mins": 473204}, {"id": "0001225208-25-009800", "src": "INSIDERS", "ticker": "LBRDK", "cik": "1611983", "company": "Liberty Broadband Corp", "company_raw": "Liberty Broadband Corp", "who": "J. David Wargo", "who_key": "WARGO J DAVID", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 136071.8059, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director sells $136K of LBRDK", "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520825009800/0001225208-25-009800-index.htm", "trade_date": "2025-12-05", "timestamp": "2025-12-05", "mins": 478964}, {"id": "0001225208-25-006745", "src": "INSIDERS", "ticker": "LBRDK", "cik": "1611983", "company": "Liberty Broadband Corp", "company_raw": "Liberty Broadband Corp", "who": "Martin Edward Patterson", "who_key": "Patterson Martin Edward", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "CEO files routine paperwork on LBRDK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520825006745/0001225208-25-006745-index.htm", "trade_date": "2025-07-17", "timestamp": "2025-07-17", "mins": 682004}, {"id": "0001225208-25-006746", "src": "INSIDERS", "ticker": "LBRDK", "cik": "1611983", "company": "Liberty Broadband Corp", "company_raw": "Liberty Broadband Corp", "who": "Renee L. Wilm", "who_key": "Wilm Renee L", "role": "Chief Legal/Admin Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "C-suite exec files routine paperwork on LBRDK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520825006746/0001225208-25-006746-index.htm", "trade_date": "2025-07-17", "timestamp": "2025-07-17", "mins": 682004}, {"id": "0001225208-25-006748", "src": "INSIDERS", "ticker": "LBRDK", "cik": "1611983", "company": "Liberty Broadband Corp", "company_raw": "Liberty Broadband Corp", "who": "Brian J. Wendling", "who_key": "Wendling Brian J", "role": "CAO/PFO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Insider files routine paperwork on LBRDK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520825006748/0001225208-25-006748-index.htm", "trade_date": "2025-07-17", "timestamp": "2025-07-17", "mins": 682004}, {"id": "0001225208-25-006749", "src": "INSIDERS", "ticker": "LBRDK", "cik": "1611983", "company": "Liberty Broadband Corp", "company_raw": "Liberty Broadband Corp", "who": "Gregg L. Engles", "who_key": "ENGLES GREGG L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director files routine paperwork on LBRDK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520825006749/0001225208-25-006749-index.htm", "trade_date": "2025-07-17", "timestamp": "2025-07-17", "mins": 682004}, {"id": "0001225208-25-006750", "src": "INSIDERS", "ticker": "LBRDK", "cik": "1611983", "company": "Liberty Broadband Corp", "company_raw": "Liberty Broadband Corp", "who": "John E. Welsh III", "who_key": "WELSH JOHN E III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director files routine paperwork on LBRDK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520825006750/0001225208-25-006750-index.htm", "trade_date": "2025-07-17", "timestamp": "2025-07-17", "mins": 682004}, {"id": "0001225208-25-006751", "src": "INSIDERS", "ticker": "LBRDK", "cik": "1611983", "company": "Liberty Broadband Corp", "company_raw": "Liberty Broadband Corp", "who": "Julie D. Frist", "who_key": "Frist Julie D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director files routine paperwork on LBRDK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520825006751/0001225208-25-006751-index.htm", "trade_date": "2025-07-17", "timestamp": "2025-07-17", "mins": 682004}, {"id": "0001225208-25-006752", "src": "INSIDERS", "ticker": "LBRDK", "cik": "1611983", "company": "Liberty Broadband Corp", "company_raw": "Liberty Broadband Corp", "who": "J. David Wargo", "who_key": "WARGO J DAVID", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director files routine paperwork on LBRDK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520825006752/0001225208-25-006752-index.htm", "trade_date": "2025-07-17", "timestamp": "2025-07-17", "mins": 682004}, {"id": "0001225208-25-006753", "src": "INSIDERS", "ticker": "LBRDK", "cik": "1611983", "company": "Liberty Broadband Corp", "company_raw": "Liberty Broadband Corp", "who": "Sue Ann Hamilton", "who_key": "Hamilton Sue Ann", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director files routine paperwork on LBRDK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520825006753/0001225208-25-006753-index.htm", "trade_date": "2025-07-17", "timestamp": "2025-07-17", "mins": 682004}, {"id": "0001225208-25-006693", "src": "INSIDERS", "ticker": "LBRDK", "cik": "1611983", "company": "Liberty Broadband Corp", "company_raw": "Liberty Broadband Corp", "who": "John C. Malone", "who_key": "MALONE JOHN C", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Cable & Other Pay Television Services", "country": "United States", "headline": "Director files routine paperwork on LBRDK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520825006693/0001225208-25-006693-index.htm", "trade_date": "2025-07-14", "timestamp": "2025-07-14", "mins": 686324}, {"id": "SENATE-8036348f247041f7be97d822d0b17e7c-0", "src": "CONGRESS", "ticker": "LBRDK", "cik": "", "company": "Liberty Broadband Corporation", "company_raw": "Liberty Broadband Corporation - Class C Common Stock", "who": "Sen. John W Hickenlooper", "who_key": "Sen. John W Hickenlooper", "role": "Hickenlooper, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 500001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. John W Hickenlooper sells LBRDK ($500,001 - $1,000,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/8036348f-2470-41f7-be97-d822d0b17e7c/", "trade_date": "2025-05-19", "timestamp": "2025-05-19", "mins": 766964}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Liberty Broadband Corporation - Series A Cumulative Redeemable Preferred Stock", "new_value": "Liberty Broadband Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001611983", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001611983", "applied": 1, "detected_at": "2026-10-25T18:39:45.481776"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "LBRDK", "new_value": "Liberty Broadband Corporation - Class C Common Stock", "effective": "", "evidence": "LBRDK is listed again under the same company (Liberty Broadband Corporation - Class C Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.914754"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "LBRDA", "new_value": "Liberty Broadband Corporation - Class A Common Stock", "effective": "", "evidence": "LBRDA is listed again under the same company (Liberty Broadband Corporation - Class A Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.914681"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "LBRDP", "new_value": "Liberty Broadband Corporation - Series A Cumulative Redeemable Preferred Stock", "effective": "", "evidence": "LBRDP is listed again under the same company (Liberty Broadband Corporation - Series A Cumulative Redeemable Preferred Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.617455"}]}, "key_people": [{"who": "J. David Wargo", "who_key": "WARGO J DAVID", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 4198920.9197, "net": -4198920.9197, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1387399.3, "date": "2026-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520826002386/0001225208-26-002386-index.htm"}, {"action": "SELL", "amount": 2675449.8138, "date": "2026-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520826001688/0001225208-26-001688-index.htm"}, {"action": "SELL", "amount": 136071.8059, "date": "2025-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520825009800/0001225208-25-009800-index.htm"}], "latest": {"action": "SELL", "amount": 1387399.3, "date": "2026-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520826002386/0001225208-26-002386-index.htm"}}, {"who": "Sen. John W Hickenlooper", "who_key": "Sen. John W Hickenlooper", "role": "Hickenlooper, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 730007.0, "sold": 1180009.0, "net": -450002.0, "trades": 16, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 500001.0, "date": "2025-05-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/8036348f-2470-41f7-be97-d822d0b17e7c/"}, {"action": "BUY", "amount": 250001.0, "date": "2025-05-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/36d82d69-0816-44bb-9d4d-5ce3cb68872b/"}, {"action": "SELL", "amount": 250001.0, "date": "2025-05-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f4eeafe8-a4a5-4d85-bf3b-04ad0b4aca18/"}, {"action": "BUY", "amount": 250001.0, "date": "2025-05-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f4eeafe8-a4a5-4d85-bf3b-04ad0b4aca18/"}, {"action": "SELL", "amount": 100001.0, "date": "2025-05-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f4eeafe8-a4a5-4d85-bf3b-04ad0b4aca18/"}, {"action": "BUY", "amount": 100001.0, "date": "2025-05-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f4eeafe8-a4a5-4d85-bf3b-04ad0b4aca18/"}, {"action": "SELL", "amount": 15001.0, "date": "2023-03-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/4b312925-a9a6-48e1-baab-80010d8e2800/"}, {"action": "SELL", "amount": 50001.0, "date": "2022-11-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0acee755-ed8e-4a93-8785-9946d8c49e03/"}, {"action": "BUY", "amount": 50001.0, "date": "2022-11-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0acee755-ed8e-4a93-8785-9946d8c49e03/"}, {"action": "BUY", "amount": 15001.0, "date": "2022-05-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f86c5e38-2281-4197-9c09-1aa5bef13c16/"}, {"action": "SELL", "amount": 15001.0, "date": "2022-05-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f86c5e38-2281-4197-9c09-1aa5bef13c16/"}, {"action": "SELL", "amount": 50001.0, "date": "2022-03-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f86c5e38-2281-4197-9c09-1aa5bef13c16/"}, {"action": "BUY", "amount": 15001.0, "date": "2021-09-01", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f86c5e38-2281-4197-9c09-1aa5bef13c16/"}, {"action": "SELL", "amount": 100001.0, "date": "2021-09-01", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9b809dc9-35a0-441f-a513-c3317ecedd55/"}, {"action": "BUY", "amount": 50001.0, "date": "2021-03-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f86c5e38-2281-4197-9c09-1aa5bef13c16/"}, {"action": "SELL", "amount": 100001.0, "date": "2021-03-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9b809dc9-35a0-441f-a513-c3317ecedd55/"}], "latest": {"action": "SELL", "amount": 500001.0, "date": "2025-05-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/8036348f-2470-41f7-be97-d822d0b17e7c/"}}, {"who": "Renee L. Wilm", "who_key": "Wilm Renee L", "role": "Chief Legal/Admin Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 7963.0019999999995, "net": -7963.0019999999995, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7963.0019999999995, "date": "2026-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520826006070/0001225208-26-006070-index.htm"}], "latest": {"action": "SELL", "amount": 7963.0019999999995, "date": "2026-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1611983/000122520826006070/0001225208-26-006070-index.htm"}}, {"who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL22", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-09-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023816.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-08-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023573.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-09-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023816.pdf"}}], "activity": [], "announcements": [{"form": "15-12G", "date": "2026-08-31", "title": "Form 15-12G", "accession": "0001140361-26-034941", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001140361-26-034052", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001140361-26-034051", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-21", "title": "Form SCHEDULE 13D/A", "accession": "0001140361-26-034050", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-21", "title": "Form SCHEDULE 13D/A", "accession": "0001140361-26-034046", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-21", "title": "Form S-8 POS", "accession": "0001140361-26-033939", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-21", "title": "Form S-8 POS", "accession": "0001140361-26-033938", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-21", "title": "Form S-8 POS", "accession": "0001140361-26-033937", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-21", "title": "Form S-8 POS", "accession": "0001140361-26-033936", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-21", "title": "Form S-8 POS", "accession": "0001140361-26-033935", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-21", "title": "Form S-8 POS", "accession": "0001140361-26-033934", "price_sensitive": false}, {"form": "POSASR", "date": "2026-08-21", "title": "Form POSASR", "accession": "0001140361-26-033933", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "Material event", "accession": "0001140361-26-033932", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-08-20", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-099327", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-20", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-099325", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-099319", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-20", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-099311", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001225208-26-007245", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001225208-26-007244", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001225208-26-007242", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001225208-26-007241", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001225208-26-007240", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001225208-26-007239", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001225208-26-007238", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001225208-26-007237", "price_sensitive": false}], "performance": {"ticker": "LBRDK", "has_prices": true, "summary": {"n": 7, "avg": -0.6509907285663358, "win_rate": 0.0, "best": -0.5665253162263056, "worst": -0.7989542032467664, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. John W Hickenlooper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hickenlooper, John (Senator)", "amount": 250001.0, "date": "2025-05-19", "score": 0.0, "ref_price": 91.7047, "return": -0.6087441537892824}, {"who": "Sen. John W Hickenlooper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hickenlooper, John (Senator)", "amount": 250001.0, "date": "2025-05-09", "score": 0.0, "ref_price": 86.0495, "return": -0.5830306974473994}, {"who": "Sen. John W Hickenlooper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hickenlooper, John (Senator)", "amount": 100001.0, "date": "2025-05-09", "score": 0.0, "ref_price": 86.0495, "return": -0.5830306974473994}, {"who": "Sen. John W Hickenlooper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hickenlooper, John (Senator)", "amount": 50001.0, "date": "2022-11-29", "score": 0.0, "ref_price": 82.773, "return": -0.5665253162263056}, {"who": "Sen. John W Hickenlooper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hickenlooper, John (Senator)", "amount": 15001.0, "date": "2022-05-13", "score": 0.0, "ref_price": 108.5221, "return": -0.6693760994304386}, {"who": "Sen. John W Hickenlooper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hickenlooper, John (Senator)", "amount": 15001.0, "date": "2021-09-01", "score": 0.0, "ref_price": 178.4668, "return": -0.7989542032467664}, {"who": "Sen. John W Hickenlooper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hickenlooper, John (Senator)", "amount": 50001.0, "date": "2021-03-15", "score": 0.0, "ref_price": 141.9719, "return": -0.7472739323767591}]}, "price_series": [{"date": "2016-08-08", "close": 58.0975, "volume": 426733.0}, {"date": "2016-08-09", "close": 61.772, "volume": 1155905.0}, {"date": "2016-08-10", "close": 61.1241, "volume": 488903.0}, {"date": "2016-08-11", "close": 61.9108, "volume": 568576.0}, {"date": "2016-08-12", "close": 63.0493, "volume": 1084406.0}, {"date": "2016-08-15", "close": 63.7249, "volume": 537702.0}, {"date": "2016-08-16", "close": 63.0678, "volume": 490213.0}, {"date": "2016-08-17", "close": 63.3177, "volume": 561161.0}, {"date": "2016-08-18", "close": 62.9937, "volume": 623076.0}, {"date": "2016-08-19", "close": 62.7253, "volume": 761215.0}, {"date": "2016-08-22", "close": 63.1696, "volume": 801217.0}, {"date": "2016-08-23", "close": 63.2251, "volume": 696031.0}, {"date": "2016-08-24", "close": 62.6328, "volume": 605317.0}, {"date": "2016-08-25", "close": 63.1326, "volume": 612306.0}, {"date": "2016-08-26", "close": 63.1974, "volume": 818055.0}, {"date": "2016-08-29", "close": 63.6231, "volume": 813940.0}, {"date": "2016-08-30", "close": 63.2251, "volume": 1573705.0}, {"date": "2016-08-31", "close": 63.4287, "volume": 4507740.0}, {"date": "2016-09-01", "close": 66.1036, "volume": 2141192.0}, {"date": "2016-09-02", "close": 66.2147, "volume": 1332316.0}, {"date": "2016-09-06", "close": 66.2517, "volume": 1280065.0}, {"date": "2016-09-07", "close": 66.9366, "volume": 1107711.0}, {"date": "2016-09-08", "close": 65.4002, "volume": 850736.0}, {"date": "2016-09-09", "close": 64.3543, "volume": 746179.0}, {"date": "2016-09-12", "close": 65.7149, "volume": 803561.0}, {"date": "2016-09-13", "close": 64.8078, "volume": 889420.0}, {"date": "2016-09-14", "close": 65.0577, "volume": 656116.0}, {"date": "2016-09-15", "close": 65.6316, "volume": 875106.0}, {"date": "2016-09-16", "close": 65.0022, "volume": 3542655.0}, {"date": "2016-09-19", "close": 65.0392, "volume": 768538.0}, {"date": "2016-09-20", "close": 65.3169, "volume": 791518.0}, {"date": "2016-09-21", "close": 66.6404, "volume": 749057.0}, {"date": "2016-09-22", "close": 67.0199, "volume": 595424.0}, {"date": "2016-09-23", "close": 66.9089, "volume": 670670.0}, {"date": "2016-09-26", "close": 66.7515, "volume": 482187.0}, {"date": "2016-09-27", "close": 67.4642, "volume": 790216.0}, {"date": "2016-09-28", "close": 67.5105, "volume": 703180.0}, {"date": "2016-09-29", "close": 66.4646, "volume": 457093.0}, {"date": "2016-09-30", "close": 66.1592, "volume": 1454206.0}, {"date": "2016-10-03", "close": 65.7612, "volume": 1153210.0}, {"date": "2016-10-04", "close": 65.7241, "volume": 993208.0}, {"date": "2016-10-05", "close": 65.6593, "volume": 1003552.0}, {"date": "2016-10-06", "close": 65.502, "volume": 560206.0}, {"date": "2016-10-07", "close": 65.0577, "volume": 357183.0}, {"date": "2016-10-10", "close": 65.465, "volume": 313662.0}, {"date": "2016-10-11", "close": 63.1881, "volume": 650514.0}, {"date": "2016-10-12", "close": 62.8271, "volume": 296860.0}, {"date": "2016-10-13", "close": 62.4662, "volume": 385838.0}, {"date": "2016-10-14", "close": 62.9752, "volume": 393062.0}, {"date": "2016-10-17", "close": 63.0955, "volume": 403861.0}, {"date": "2016-10-18", "close": 63.2714, "volume": 475211.0}, {"date": "2016-10-19", "close": 63.2621, "volume": 301097.0}, {"date": "2016-10-20", "close": 63.0308, "volume": 546383.0}, {"date": "2016-10-21", "close": 62.4847, "volume": 602838.0}, {"date": "2016-10-24", "close": 63.2899, "volume": 512196.0}, {"date": "2016-10-25", "close": 62.7623, "volume": 534749.0}, {"date": "2016-10-26", "close": 60.9112, "volume": 680963.0}, {"date": "2016-10-27", "close": 59.9857, "volume": 466648.0}, {"date": "2016-10-28", "close": 60.7539, "volume": 357639.0}, {"date": "2016-10-31", "close": 61.6887, "volume": 724944.0}, {"date": "2016-11-01", "close": 60.6983, "volume": 626921.0}, {"date": "2016-11-02", "close": 61.1889, "volume": 668535.0}, {"date": "2016-11-03", "close": 59.9857, "volume": 1134934.0}, {"date": "2016-11-04", "close": 60.4114, "volume": 674445.0}, {"date": "2016-11-07", "close": 62.0589, "volume": 763194.0}, {"date": "2016-11-08", "close": 62.9289, "volume": 583196.0}, {"date": "2016-11-09", "close": 64.6968, "volume": 1063032.0}, {"date": "2016-11-10", "close": 64.6783, "volume": 1220969.0}, {"date": "2016-11-11", "close": 64.6135, "volume": 963937.0}, {"date": "2016-11-14", "close": 63.6324, "volume": 655469.0}, {"date": "2016-11-15", "close": 63.003, "volume": 465677.0}, {"date": "2016-11-16", "close": 63.3825, "volume": 529102.0}, {"date": "2016-11-17", "close": 64.0211, "volume": 533472.0}, {"date": "2016-11-18", "close": 63.6046, "volume": 449398.0}, {"date": "2016-11-21", "close": 64.234, "volume": 261158.0}, {"date": "2016-11-22", "close": 65.6223, "volume": 640391.0}, {"date": "2016-11-23", "close": 65.2799, "volume": 295331.0}, {"date": "2016-11-25", "close": 66.0203, "volume": 233396.0}, {"date": "2016-11-28", "close": 65.1318, "volume": 478946.0}, {"date": "2016-11-29", "close": 66.4831, "volume": 924697.0}, {"date": "2016-11-30", "close": 66.0018, "volume": 959782.0}, {"date": "2016-12-01", "close": 65.2799, "volume": 840654.0}, {"date": "2016-12-02", "close": 64.197, "volume": 643848.0}, {"date": "2016-12-05", "close": 65.4465, "volume": 645671.0}, {"date": "2016-12-06", "close": 66.8256, "volume": 620278.0}, {"date": "2016-12-07", "close": 68.6211, "volume": 725748.0}, {"date": "2016-12-08", "close": 67.4549, "volume": 582843.0}, {"date": "2016-12-09", "close": 67.0292, "volume": 379692.0}, {"date": "2016-12-12", "close": 66.7423, "volume": 314774.0}, {"date": "2016-12-13", "close": 67.927, "volume": 641007.0}, {"date": "2016-12-14", "close": 68.8525, "volume": 768167.0}, {"date": "2016-12-15", "close": 69.195, "volume": 487675.0}, {"date": "2016-12-16", "close": 68.6952, "volume": 866780.0}, {"date": "2016-12-19", "close": 68.8248, "volume": 427430.0}, {"date": "2016-12-20", "close": 69.1024, "volume": 339942.0}, {"date": "2016-12-21", "close": 69.3246, "volume": 267908.0}, {"date": "2016-12-22", "close": 69.2968, "volume": 379297.0}, {"date": "2016-12-23", "close": 69.158, "volume": 144447.0}, {"date": "2016-12-27", "close": 69.4449, "volume": 130622.0}, {"date": "2016-12-28", "close": 69.0932, "volume": 164305.0}, {"date": "2016-12-29", "close": 69.269, "volume": 412176.0}, {"date": "2016-12-30", "close": 68.5564, "volume": 373024.0}, {"date": "2017-01-03", "close": 67.4364, "volume": 775320.0}, {"date": "2017-01-04", "close": 68.9358, "volume": 725218.0}, {"date": "2017-01-05", "close": 69.6115, "volume": 652106.0}, {"date": "2017-01-06", "close": 69.8151, "volume": 375460.0}, {"date": "2017-01-09", "close": 69.5097, "volume": 268400.0}, {"date": "2017-01-10", "close": 69.9169, "volume": 334294.0}, {"date": "2017-01-11", "close": 70.5648, "volume": 458450.0}, {"date": "2017-01-12", "close": 70.1946, "volume": 214147.0}, {"date": "2017-01-13", "close": 70.7222, "volume": 298406.0}, {"date": "2017-01-17", "close": 72.2031, "volume": 861604.0}, {"date": "2017-01-18", "close": 71.9994, "volume": 514847.0}, {"date": "2017-01-19", "close": 72.49, "volume": 733884.0}, {"date": "2017-01-20", "close": 73.3323, "volume": 502869.0}, {"date": "2017-01-23", "close": 73.3878, "volume": 770267.0}, {"date": "2017-01-24", "close": 73.6099, "volume": 479879.0}, {"date": "2017-01-25", "close": 74.2208, "volume": 362795.0}, {"date": "2017-01-26", "close": 80.9219, "volume": 2758158.0}, {"date": "2017-01-27", "close": 78.9967, "volume": 1125987.0}, {"date": "2017-01-30", "close": 78.7375, "volume": 565481.0}, {"date": "2017-01-31", "close": 78.9874, "volume": 588564.0}, {"date": "2017-02-01", "close": 79.1078, "volume": 384753.0}, {"date": "2017-02-02", "close": 78.9874, "volume": 424174.0}, {"date": "2017-02-03", "close": 79.6724, "volume": 452392.0}, {"date": "2017-02-06", "close": 78.719, "volume": 358213.0}, {"date": "2017-02-07", "close": 79.2373, "volume": 403031.0}, {"date": "2017-02-08", "close": 79.5983, "volume": 404004.0}, {"date": "2017-02-09", "close": 80.0148, "volume": 541368.0}, {"date": "2017-02-10", "close": 79.6816, "volume": 520755.0}, {"date": "2017-02-13", "close": 79.4317, "volume": 381666.0}, {"date": "2017-02-14", "close": 79.4132, "volume": 507523.0}, {"date": "2017-02-15", "close": 79.7279, "volume": 883304.0}, {"date": "2017-02-16", "close": 79.9223, "volume": 539622.0}, {"date": "2017-02-17", "close": 80.0056, "volume": 382182.0}, {"date": "2017-02-21", "close": 80.0703, "volume": 538920.0}, {"date": "2017-02-22", "close": 79.839, "volume": 532195.0}, {"date": "2017-02-23", "close": 79.3484, "volume": 716708.0}, {"date": "2017-02-24", "close": 79.95, "volume": 439187.0}, {"date": "2017-02-27", "close": 79.9315, "volume": 263694.0}, {"date": "2017-02-28", "close": 79.5428, "volume": 545969.0}, {"date": "2017-03-01", "close": 79.1633, "volume": 614352.0}, {"date": "2017-03-02", "close": 78.5432, "volume": 298460.0}, {"date": "2017-03-03", "close": 78.608, "volume": 351258.0}, {"date": "2017-03-06", "close": 78.7653, "volume": 328501.0}, {"date": "2017-03-07", "close": 78.6172, "volume": 216893.0}, {"date": "2017-03-08", "close": 78.2562, "volume": 384167.0}, {"date": "2017-03-09", "close": 78.6265, "volume": 219706.0}, {"date": "2017-03-10", "close": 79.1633, "volume": 305981.0}, {"date": "2017-03-13", "close": 79.2373, "volume": 238853.0}, {"date": "2017-03-14", "close": 79.1355, "volume": 167782.0}, {"date": "2017-03-15", "close": 79.5613, "volume": 316201.0}, {"date": "2017-03-16", "close": 79.0707, "volume": 333834.0}, {"date": "2017-03-17", "close": 79.3484, "volume": 543727.0}, {"date": "2017-03-20", "close": 79.154, "volume": 194781.0}, {"date": "2017-03-21", "close": 77.9971, "volume": 303650.0}, {"date": "2017-03-22", "close": 78.4136, "volume": 243102.0}, {"date": "2017-03-23", "close": 78.8579, "volume": 355564.0}, {"date": "2017-03-24", "close": 79.2281, "volume": 311932.0}, {"date": "2017-03-27", "close": 79.0892, "volume": 402615.0}, {"date": "2017-03-28", "close": 79.1911, "volume": 351143.0}, {"date": "2017-03-29", "close": 79.3854, "volume": 220284.0}, {"date": "2017-03-30", "close": 80.1907, "volume": 924242.0}, {"date": "2017-03-31", "close": 79.9685, "volume": 476832.0}, {"date": "2017-04-03", "close": 80.6072, "volume": 910459.0}, {"date": "2017-04-04", "close": 81.8659, "volume": 1153518.0}, {"date": "2017-04-05", "close": 81.3106, "volume": 702637.0}, {"date": "2017-04-06", "close": 81.8474, "volume": 353231.0}, {"date": "2017-04-07", "close": 81.3846, "volume": 359848.0}, {"date": "2017-04-10", "close": 81.542, "volume": 352296.0}, {"date": "2017-04-11", "close": 81.1347, "volume": 358101.0}, {"date": "2017-04-12", "close": 81.1625, "volume": 258742.0}, {"date": "2017-04-13", "close": 80.1074, "volume": 235389.0}, {"date": "2017-04-17", "close": 80.4961, "volume": 186204.0}, {"date": "2017-04-18", "close": 80.4035, "volume": 319764.0}, {"date": "2017-04-19", "close": 81.3291, "volume": 222994.0}, {"date": "2017-04-20", "close": 81.9863, "volume": 212283.0}, {"date": "2017-04-21", "close": 82.4213, "volume": 381984.0}, {"date": "2017-04-24", "close": 83.3839, "volume": 394161.0}, {"date": "2017-04-25", "close": 84.1243, "volume": 387274.0}, {"date": "2017-04-26", "close": 84.1243, "volume": 327741.0}, {"date": "2017-04-27", "close": 84.7907, "volume": 177926.0}, {"date": "2017-04-28", "close": 84.3742, "volume": 380080.0}, {"date": "2017-05-01", "close": 84.2169, "volume": 228250.0}, {"date": "2017-05-02", "close": 83.0969, "volume": 554075.0}, {"date": "2017-05-03", "close": 79.8482, "volume": 704493.0}, {"date": "2017-05-04", "close": 79.515, "volume": 620834.0}, {"date": "2017-05-05", "close": 81.218, "volume": 660226.0}, {"date": "2017-05-08", "close": 79.5705, "volume": 427717.0}, {"date": "2017-05-09", "close": 79.5891, "volume": 430935.0}, {"date": "2017-05-10", "close": 79.1911, "volume": 351301.0}, {"date": "2017-05-11", "close": 79.0522, "volume": 283279.0}, {"date": "2017-05-12", "close": 78.5617, "volume": 229809.0}, {"date": "2017-05-15", "close": 78.2377, "volume": 363035.0}, {"date": "2017-05-16", "close": 77.9601, "volume": 432072.0}, {"date": "2017-05-17", "close": 76.7476, "volume": 416581.0}, {"date": "2017-05-18", "close": 77.4788, "volume": 315123.0}, {"date": "2017-05-19", "close": 77.4603, "volume": 347762.0}, {"date": "2017-05-22", "close": 77.812, "volume": 427127.0}, {"date": "2017-05-23", "close": 78.1359, "volume": 515815.0}, {"date": "2017-05-24", "close": 79.7742, "volume": 616457.0}, {"date": "2017-05-25", "close": 80.5701, "volume": 452701.0}, {"date": "2017-05-26", "close": 81.1255, "volume": 404167.0}, {"date": "2017-05-30", "close": 81.616, "volume": 332519.0}, {"date": "2017-05-31", "close": 82.5323, "volume": 1062538.0}, {"date": "2017-06-01", "close": 83.4209, "volume": 692187.0}, {"date": "2017-06-02", "close": 84.9851, "volume": 399059.0}, {"date": "2017-06-05", "close": 82.8193, "volume": 607014.0}, {"date": "2017-06-06", "close": 82.7545, "volume": 555368.0}, {"date": "2017-06-07", "close": 83.2173, "volume": 495538.0}, {"date": "2017-06-08", "close": 81.5975, "volume": 735005.0}, {"date": "2017-06-09", "close": 80.3573, "volume": 683292.0}, {"date": "2017-06-12", "close": 81.4587, "volume": 796920.0}, {"date": "2017-06-13", "close": 82.5138, "volume": 580251.0}, {"date": "2017-06-14", "close": 81.3476, "volume": 877260.0}, {"date": "2017-06-15", "close": 81.0422, "volume": 638804.0}, {"date": "2017-06-16", "close": 81.4679, "volume": 2936226.0}, {"date": "2017-06-19", "close": 81.8567, "volume": 633537.0}, {"date": "2017-06-20", "close": 79.8482, "volume": 559446.0}, {"date": "2017-06-21", "close": 79.8482, "volume": 743821.0}, {"date": "2017-06-22", "close": 79.5243, "volume": 546914.0}, {"date": "2017-06-23", "close": 79.3391, "volume": 1106431.0}, {"date": "2017-06-26", "close": 79.5705, "volume": 465980.0}, {"date": "2017-06-27", "close": 78.8671, "volume": 448774.0}, {"date": "2017-06-28", "close": 80.9866, "volume": 542689.0}, {"date": "2017-06-29", "close": 80.2832, "volume": 542539.0}, {"date": "2017-06-30", "close": 80.2925, "volume": 757892.0}, {"date": "2017-07-03", "close": 78.5617, "volume": 227839.0}, {"date": "2017-07-05", "close": 79.5983, "volume": 835659.0}, {"date": "2017-07-06", "close": 78.9967, "volume": 369467.0}, {"date": "2017-07-07", "close": 79.5243, "volume": 995629.0}, {"date": "2017-07-10", "close": 80.1444, "volume": 590915.0}, {"date": "2017-07-11", "close": 80.5331, "volume": 631686.0}, {"date": "2017-07-12", "close": 81.3013, "volume": 307530.0}, {"date": "2017-07-13", "close": 81.1255, "volume": 296793.0}, {"date": "2017-07-14", "close": 81.977, "volume": 313843.0}, {"date": "2017-07-17", "close": 82.1806, "volume": 554631.0}, {"date": "2017-07-18", "close": 82.4213, "volume": 315462.0}, {"date": "2017-07-19", "close": 82.9211, "volume": 419674.0}, {"date": "2017-07-20", "close": 83.3283, "volume": 406120.0}, {"date": "2017-07-21", "close": 83.6893, "volume": 576452.0}, {"date": "2017-07-24", "close": 83.3191, "volume": 498535.0}, {"date": "2017-07-25", "close": 83.1617, "volume": 565499.0}, {"date": "2017-07-26", "close": 83.4116, "volume": 510192.0}, {"date": "2017-07-27", "close": 86.3919, "volume": 1609214.0}, {"date": "2017-07-28", "close": 87.4563, "volume": 605571.0}, {"date": "2017-07-31", "close": 91.7972, "volume": 1499321.0}, {"date": "2017-08-01", "close": 92.4451, "volume": 782166.0}, {"date": "2017-08-02", "close": 92.1397, "volume": 584057.0}, {"date": "2017-08-03", "close": 92.1489, "volume": 673589.0}, {"date": "2017-08-04", "close": 91.8527, "volume": 572932.0}, {"date": "2017-08-07", "close": 91.1308, "volume": 662842.0}, {"date": "2017-08-08", "close": 92.4358, "volume": 696028.0}, {"date": "2017-08-09", "close": 95.12, "volume": 1089214.0}, {"date": "2017-08-10", "close": 94.2407, "volume": 786016.0}, {"date": "2017-08-11", "close": 94.0741, "volume": 480496.0}, {"date": "2017-08-14", "close": 95.4162, "volume": 597188.0}, {"date": "2017-08-15", "close": 94.0186, "volume": 767519.0}, {"date": "2017-08-16", "close": 94.8423, "volume": 574239.0}, {"date": "2017-08-17", "close": 92.8986, "volume": 586680.0}, {"date": "2017-08-18", "close": 92.6857, "volume": 652687.0}, {"date": "2017-08-21", "close": 93.9075, "volume": 609488.0}, {"date": "2017-08-22", "close": 94.2222, "volume": 605970.0}, {"date": "2017-08-23", "close": 92.732, "volume": 543147.0}, {"date": "2017-08-24", "close": 92.4451, "volume": 553620.0}, {"date": "2017-08-25", "close": 91.8713, "volume": 452021.0}, {"date": "2017-08-28", "close": 91.9546, "volume": 433717.0}, {"date": "2017-08-29", "close": 91.6769, "volume": 426424.0}, {"date": "2017-08-30", "close": 92.9819, "volume": 327447.0}, {"date": "2017-08-31", "close": 93.9723, "volume": 376722.0}, {"date": "2017-09-01", "close": 93.0097, "volume": 413232.0}, {"date": "2017-09-05", "close": 93.9538, "volume": 1042271.0}, {"date": "2017-09-06", "close": 95.8419, "volume": 919807.0}, {"date": "2017-09-07", "close": 94.9164, "volume": 1515979.0}, {"date": "2017-09-08", "close": 94.1389, "volume": 915495.0}, {"date": "2017-09-11", "close": 92.4544, "volume": 1335535.0}, {"date": "2017-09-12", "close": 92.8709, "volume": 1094575.0}, {"date": "2017-09-13", "close": 93.9723, "volume": 913379.0}, {"date": "2017-09-14", "close": 92.0841, "volume": 1305188.0}, {"date": "2017-09-15", "close": 90.9549, "volume": 3718099.0}, {"date": "2017-09-18", "close": 90.705, "volume": 781658.0}, {"date": "2017-09-19", "close": 89.6221, "volume": 826414.0}, {"date": "2017-09-20", "close": 89.6962, "volume": 623729.0}, {"date": "2017-09-21", "close": 88.169, "volume": 599196.0}, {"date": "2017-09-22", "close": 88.5022, "volume": 454911.0}, {"date": "2017-09-25", "close": 87.2342, "volume": 589563.0}, {"date": "2017-09-26", "close": 87.262, "volume": 304564.0}, {"date": "2017-09-27", "close": 88.206, "volume": 406966.0}, {"date": "2017-09-28", "close": 87.4748, "volume": 706255.0}, {"date": "2017-09-29", "close": 88.206, "volume": 575921.0}, {"date": "2017-10-02", "close": 87.8821, "volume": 633482.0}, {"date": "2017-10-03", "close": 89.5944, "volume": 681875.0}, {"date": "2017-10-04", "close": 90.2608, "volume": 445069.0}, {"date": "2017-10-05", "close": 90.5662, "volume": 516655.0}, {"date": "2017-10-06", "close": 89.7795, "volume": 317268.0}, {"date": "2017-10-09", "close": 88.9928, "volume": 443081.0}, {"date": "2017-10-10", "close": 89.1871, "volume": 354124.0}, {"date": "2017-10-11", "close": 89.6499, "volume": 411971.0}, {"date": "2017-10-12", "close": 87.373, "volume": 611754.0}, {"date": "2017-10-13", "close": 87.4656, "volume": 611211.0}, {"date": "2017-10-16", "close": 87.5674, "volume": 420135.0}, {"date": "2017-10-17", "close": 86.9935, "volume": 285334.0}, {"date": "2017-10-18", "close": 86.0772, "volume": 340578.0}, {"date": "2017-10-19", "close": 86.1235, "volume": 507056.0}, {"date": "2017-10-20", "close": 86.54, "volume": 446909.0}, {"date": "2017-10-23", "close": 85.8088, "volume": 754794.0}, {"date": "2017-10-24", "close": 83.7541, "volume": 655084.0}, {"date": "2017-10-25", "close": 84.6056, "volume": 919890.0}, {"date": "2017-10-26", "close": 77.451, "volume": 2178835.0}, {"date": "2017-10-27", "close": 77.2659, "volume": 2058650.0}, {"date": "2017-10-30", "close": 79.1725, "volume": 1234989.0}, {"date": "2017-10-31", "close": 80.7923, "volume": 853370.0}, {"date": "2017-11-01", "close": 81.4309, "volume": 951952.0}, {"date": "2017-11-02", "close": 81.4494, "volume": 841888.0}, {"date": "2017-11-03", "close": 80.8478, "volume": 686054.0}, {"date": "2017-11-06", "close": 83.8096, "volume": 1201836.0}, {"date": "2017-11-07", "close": 82.847, "volume": 445430.0}, {"date": "2017-11-08", "close": 81.1995, "volume": 1051096.0}, {"date": "2017-11-09", "close": 81.9677, "volume": 557909.0}, {"date": "2017-11-10", "close": 81.903, "volume": 489050.0}, {"date": "2017-11-13", "close": 82.4953, "volume": 262872.0}, {"date": "2017-11-14", "close": 81.3384, "volume": 851546.0}, {"date": "2017-11-15", "close": 82.3102, "volume": 1559308.0}, {"date": "2017-11-16", "close": 83.0599, "volume": 660077.0}, {"date": "2017-11-17", "close": 84.3094, "volume": 649942.0}, {"date": "2017-11-20", "close": 83.3561, "volume": 652393.0}, {"date": "2017-11-21", "close": 83.0877, "volume": 492649.0}, {"date": "2017-11-22", "close": 82.4213, "volume": 561973.0}, {"date": "2017-11-24", "close": 81.3754, "volume": 401785.0}, {"date": "2017-11-27", "close": 79.5613, "volume": 687667.0}, {"date": "2017-11-28", "close": 80.5887, "volume": 632130.0}, {"date": "2017-11-29", "close": 81.2828, "volume": 566401.0}, {"date": "2017-11-30", "close": 80.4776, "volume": 897435.0}, {"date": "2017-12-01", "close": 82.2176, "volume": 942746.0}, {"date": "2017-12-04", "close": 82.375, "volume": 1007677.0}, {"date": "2017-12-05", "close": 81.2458, "volume": 638999.0}, {"date": "2017-12-06", "close": 78.8486, "volume": 1365037.0}, {"date": "2017-12-07", "close": 79.1633, "volume": 1105740.0}, {"date": "2017-12-08", "close": 78.3673, "volume": 919764.0}, {"date": "2017-12-11", "close": 79.8575, "volume": 1150448.0}, {"date": "2017-12-12", "close": 79.117, "volume": 757900.0}, {"date": "2017-12-13", "close": 78.9874, "volume": 729691.0}, {"date": "2017-12-14", "close": 78.5709, "volume": 681789.0}, {"date": "2017-12-15", "close": 77.4973, "volume": 955706.0}, {"date": "2017-12-18", "close": 78.0526, "volume": 928391.0}, {"date": "2017-12-19", "close": 75.9516, "volume": 988185.0}, {"date": "2017-12-20", "close": 75.1926, "volume": 1135208.0}, {"date": "2017-12-21", "close": 78.284, "volume": 1427402.0}, {"date": "2017-12-22", "close": 78.8486, "volume": 878644.0}, {"date": "2017-12-26", "close": 78.8301, "volume": 729766.0}, {"date": "2017-12-27", "close": 77.3214, "volume": 9587344.0}, {"date": "2017-12-28", "close": 78.7283, "volume": 875750.0}, {"date": "2017-12-29", "close": 78.8208, "volume": 622248.0}, {"date": "2018-01-02", "close": 81.9492, "volume": 957338.0}, {"date": "2018-01-03", "close": 82.9581, "volume": 1104409.0}, {"date": "2018-01-04", "close": 81.9122, "volume": 791543.0}, {"date": "2018-01-05", "close": 82.3102, "volume": 733244.0}, {"date": "2018-01-08", "close": 83.0969, "volume": 863822.0}, {"date": "2018-01-09", "close": 82.9118, "volume": 788266.0}, {"date": "2018-01-10", "close": 82.1158, "volume": 1009962.0}, {"date": "2018-01-11", "close": 83.5782, "volume": 787497.0}, {"date": "2018-01-12", "close": 83.9484, "volume": 625851.0}, {"date": "2018-01-16", "close": 83.0507, "volume": 967814.0}, {"date": "2018-01-17", "close": 84.2261, "volume": 698625.0}, {"date": "2018-01-18", "close": 85.7625, "volume": 720821.0}, {"date": "2018-01-19", "close": 86.3457, "volume": 1783439.0}, {"date": "2018-01-22", "close": 87.1879, "volume": 364115.0}, {"date": "2018-01-23", "close": 87.3823, "volume": 608039.0}, {"date": "2018-01-24", "close": 88.6688, "volume": 529654.0}, {"date": "2018-01-25", "close": 88.1783, "volume": 308957.0}, {"date": "2018-01-26", "close": 88.7151, "volume": 302250.0}, {"date": "2018-01-29", "close": 87.6599, "volume": 545068.0}, {"date": "2018-01-30", "close": 88.1042, "volume": 434227.0}, {"date": "2018-01-31", "close": 88.4374, "volume": 411750.0}, {"date": "2018-02-01", "close": 87.9654, "volume": 588732.0}, {"date": "2018-02-02", "close": 89.6869, "volume": 881602.0}, {"date": "2018-02-05", "close": 86.3457, "volume": 928831.0}, {"date": "2018-02-06", "close": 84.9481, "volume": 819302.0}, {"date": "2018-02-07", "close": 83.967, "volume": 442676.0}, {"date": "2018-02-08", "close": 80.5054, "volume": 519354.0}, {"date": "2018-02-09", "close": 80.2092, "volume": 1399182.0}, {"date": "2018-02-12", "close": 82.7082, "volume": 617820.0}, {"date": "2018-02-13", "close": 82.4398, "volume": 487521.0}, {"date": "2018-02-14", "close": 83.4394, "volume": 427224.0}, {"date": "2018-02-15", "close": 84.7907, "volume": 342174.0}, {"date": "2018-02-16", "close": 85.3183, "volume": 412910.0}, {"date": "2018-02-20", "close": 84.3372, "volume": 554996.0}, {"date": "2018-02-21", "close": 84.4112, "volume": 456695.0}, {"date": "2018-02-22", "close": 82.9951, "volume": 459335.0}, {"date": "2018-02-23", "close": 84.9203, "volume": 286276.0}, {"date": "2018-02-26", "close": 84.5686, "volume": 429545.0}, {"date": "2018-02-27", "close": 83.1432, "volume": 429594.0}, {"date": "2018-02-28", "close": 81.3384, "volume": 493169.0}, {"date": "2018-03-01", "close": 80.7182, "volume": 1201923.0}, {"date": "2018-03-02", "close": 79.7557, "volume": 1142222.0}, {"date": "2018-03-05", "close": 82.4028, "volume": 876127.0}, {"date": "2018-03-06", "close": 81.4865, "volume": 505351.0}, {"date": "2018-03-07", "close": 81.2736, "volume": 1057153.0}, {"date": "2018-03-08", "close": 81.8567, "volume": 611396.0}, {"date": "2018-03-09", "close": 82.8748, "volume": 517285.0}, {"date": "2018-03-12", "close": 85.7255, "volume": 1015091.0}, {"date": "2018-03-13", "close": 83.4857, "volume": 300256.0}, {"date": "2018-03-14", "close": 82.0788, "volume": 343355.0}, {"date": "2018-03-15", "close": 81.3939, "volume": 309370.0}, {"date": "2018-03-16", "close": 82.4028, "volume": 542151.0}, {"date": "2018-03-19", "close": 81.2366, "volume": 815393.0}, {"date": "2018-03-20", "close": 80.6812, "volume": 939139.0}, {"date": "2018-03-21", "close": 80.5424, "volume": 866436.0}, {"date": "2018-03-22", "close": 79.3762, "volume": 663782.0}, {"date": "2018-03-23", "close": 77.3955, "volume": 1136511.0}, {"date": "2018-03-26", "close": 77.525, "volume": 1533279.0}, {"date": "2018-03-27", "close": 77.5991, "volume": 1321542.0}, {"date": "2018-03-28", "close": 77.6639, "volume": 1246419.0}, {"date": "2018-03-29", "close": 79.3114, "volume": 898758.0}, {"date": "2018-04-02", "close": 77.0345, "volume": 1097587.0}, {"date": "2018-04-03", "close": 77.1918, "volume": 1460891.0}, {"date": "2018-04-04", "close": 77.2566, "volume": 1087675.0}, {"date": "2018-04-05", "close": 77.4788, "volume": 745788.0}, {"date": "2018-04-06", "close": 76.2848, "volume": 966658.0}, {"date": "2018-04-09", "close": 76.9697, "volume": 652231.0}, {"date": "2018-04-10", "close": 76.4514, "volume": 1141115.0}, {"date": "2018-04-11", "close": 75.461, "volume": 794764.0}, {"date": "2018-04-12", "close": 75.8498, "volume": 555194.0}, {"date": "2018-04-13", "close": 75.4333, "volume": 1008090.0}, {"date": "2018-04-16", "close": 77.1271, "volume": 449935.0}, {"date": "2018-04-17", "close": 77.1548, "volume": 423481.0}, {"date": "2018-04-18", "close": 78.1822, "volume": 576175.0}, {"date": "2018-04-19", "close": 77.525, "volume": 496004.0}, {"date": "2018-04-20", "close": 76.7013, "volume": 488531.0}, {"date": "2018-04-23", "close": 77.1456, "volume": 499585.0}, {"date": "2018-04-24", "close": 75.2944, "volume": 558396.0}, {"date": "2018-04-25", "close": 75.5166, "volume": 489653.0}, {"date": "2018-04-26", "close": 75.3222, "volume": 528999.0}, {"date": "2018-04-27", "close": 64.6227, "volume": 7337389.0}, {"date": "2018-04-30", "close": 65.6131, "volume": 2239769.0}, {"date": "2018-05-01", "close": 67.0477, "volume": 1917569.0}, {"date": "2018-05-02", "close": 65.3724, "volume": 1495149.0}, {"date": "2018-05-03", "close": 66.4368, "volume": 4393918.0}, {"date": "2018-05-04", "close": 67.6956, "volume": 1195564.0}, {"date": "2018-05-07", "close": 67.9733, "volume": 1432164.0}, {"date": "2018-05-08", "close": 66.8533, "volume": 1577614.0}, {"date": "2018-05-09", "close": 65.8259, "volume": 1955310.0}, {"date": "2018-05-10", "close": 66.4091, "volume": 2335870.0}, {"date": "2018-05-11", "close": 66.298, "volume": 702805.0}, {"date": "2018-05-14", "close": 66.8996, "volume": 655506.0}, {"date": "2018-05-15", "close": 66.3905, "volume": 474347.0}, {"date": "2018-05-16", "close": 66.8811, "volume": 998966.0}, {"date": "2018-05-17", "close": 65.863, "volume": 1330421.0}, {"date": "2018-05-18", "close": 65.6686, "volume": 852068.0}, {"date": "2018-05-21", "close": 65.3724, "volume": 889253.0}, {"date": "2018-05-22", "close": 65.428, "volume": 728163.0}, {"date": "2018-05-23", "close": 65.9, "volume": 791669.0}, {"date": "2018-05-24", "close": 65.6871, "volume": 1060215.0}, {"date": "2018-05-25", "close": 65.9833, "volume": 931467.0}, {"date": "2018-05-29", "close": 64.6875, "volume": 1220256.0}, {"date": "2018-05-30", "close": 64.4839, "volume": 802846.0}, {"date": "2018-05-31", "close": 63.7434, "volume": 1453104.0}, {"date": "2018-06-01", "close": 63.5861, "volume": 1136273.0}, {"date": "2018-06-04", "close": 64.632, "volume": 889504.0}, {"date": "2018-06-05", "close": 64.7616, "volume": 1318342.0}, {"date": "2018-06-06", "close": 66.6034, "volume": 480028.0}, {"date": "2018-06-07", "close": 67.2328, "volume": 863184.0}, {"date": "2018-06-08", "close": 67.4734, "volume": 1229409.0}, {"date": "2018-06-11", "close": 68.399, "volume": 614586.0}, {"date": "2018-06-12", "close": 69.4079, "volume": 636086.0}, {"date": "2018-06-13", "close": 68.797, "volume": 1307022.0}, {"date": "2018-06-14", "close": 70.8055, "volume": 583250.0}, {"date": "2018-06-15", "close": 71.0831, "volume": 978336.0}, {"date": "2018-06-18", "close": 70.6481, "volume": 787690.0}, {"date": "2018-06-19", "close": 70.2594, "volume": 798706.0}, {"date": "2018-06-20", "close": 70.2964, "volume": 708900.0}, {"date": "2018-06-21", "close": 69.5004, "volume": 763127.0}, {"date": "2018-06-22", "close": 71.3516, "volume": 940418.0}, {"date": "2018-06-25", "close": 70.9998, "volume": 699731.0}, {"date": "2018-06-26", "close": 71.4719, "volume": 1272758.0}, {"date": "2018-06-27", "close": 70.2779, "volume": 825021.0}, {"date": "2018-06-28", "close": 70.1761, "volume": 561129.0}, {"date": "2018-06-29", "close": 70.0835, "volume": 735086.0}, {"date": "2018-07-02", "close": 70.0187, "volume": 600150.0}, {"date": "2018-07-03", "close": 70.9443, "volume": 323366.0}, {"date": "2018-07-05", "close": 71.2127, "volume": 867552.0}, {"date": "2018-07-06", "close": 72.8139, "volume": 654713.0}, {"date": "2018-07-09", "close": 73.9431, "volume": 724552.0}, {"date": "2018-07-10", "close": 73.5636, "volume": 337921.0}, {"date": "2018-07-11", "close": 73.1194, "volume": 1010069.0}, {"date": "2018-07-12", "close": 73.323, "volume": 1036576.0}, {"date": "2018-07-13", "close": 73.1934, "volume": 499777.0}, {"date": "2018-07-16", "close": 73.2119, "volume": 602262.0}, {"date": "2018-07-17", "close": 73.4896, "volume": 478146.0}, {"date": "2018-07-18", "close": 73.0916, "volume": 650653.0}, {"date": "2018-07-19", "close": 72.2031, "volume": 935233.0}, {"date": "2018-07-20", "close": 71.6015, "volume": 712593.0}, {"date": "2018-07-23", "close": 70.898, "volume": 521893.0}, {"date": "2018-07-24", "close": 70.426, "volume": 557495.0}, {"date": "2018-07-25", "close": 68.6674, "volume": 504984.0}, {"date": "2018-07-26", "close": 70.4538, "volume": 618527.0}, {"date": "2018-07-27", "close": 70.0373, "volume": 406264.0}, {"date": "2018-07-30", "close": 71.0369, "volume": 644211.0}, {"date": "2018-07-31", "close": 73.5544, "volume": 1247723.0}, {"date": "2018-08-01", "close": 72.3789, "volume": 905856.0}, {"date": "2018-08-02", "close": 71.8236, "volume": 757822.0}, {"date": "2018-08-03", "close": 73.5174, "volume": 536968.0}, {"date": "2018-08-06", "close": 73.0638, "volume": 636780.0}, {"date": "2018-08-07", "close": 72.7769, "volume": 433789.0}, {"date": "2018-08-08", "close": 72.4622, "volume": 539325.0}, {"date": "2018-08-09", "close": 73.795, "volume": 569886.0}, {"date": "2018-08-10", "close": 73.3137, "volume": 664213.0}, {"date": "2018-08-13", "close": 73.0361, "volume": 281429.0}, {"date": "2018-08-14", "close": 73.9431, "volume": 457659.0}, {"date": "2018-08-15", "close": 72.129, "volume": 607673.0}, {"date": "2018-08-16", "close": 73.1934, "volume": 393061.0}, {"date": "2018-08-17", "close": 73.1009, "volume": 335055.0}, {"date": "2018-08-20", "close": 72.8047, "volume": 616914.0}, {"date": "2018-08-21", "close": 74.5262, "volume": 799927.0}, {"date": "2018-08-22", "close": 74.0357, "volume": 849326.0}, {"date": "2018-08-23", "close": 71.9717, "volume": 1412803.0}, {"date": "2018-08-24", "close": 72.8417, "volume": 909194.0}, {"date": "2018-08-27", "close": 73.4433, "volume": 739631.0}, {"date": "2018-08-28", "close": 73.8876, "volume": 616502.0}, {"date": "2018-08-29", "close": 74.628, "volume": 504607.0}, {"date": "2018-08-30", "close": 74.7484, "volume": 441270.0}, {"date": "2018-08-31", "close": 75.0538, "volume": 508404.0}, {"date": "2018-09-04", "close": 75.35, "volume": 562244.0}, {"date": "2018-09-05", "close": 74.7484, "volume": 576139.0}, {"date": "2018-09-06", "close": 73.684, "volume": 426452.0}, {"date": "2018-09-07", "close": 73.7395, "volume": 273116.0}, {"date": "2018-09-10", "close": 74.3874, "volume": 478330.0}, {"date": "2018-09-11", "close": 75.2111, "volume": 477997.0}, {"date": "2018-09-12", "close": 74.9798, "volume": 635721.0}, {"date": "2018-09-13", "close": 76.2755, "volume": 610725.0}, {"date": "2018-09-14", "close": 76.3311, "volume": 416711.0}, {"date": "2018-09-17", "close": 75.9516, "volume": 422321.0}, {"date": "2018-09-18", "close": 77.9786, "volume": 1009849.0}, {"date": "2018-09-19", "close": 78.1267, "volume": 371907.0}, {"date": "2018-09-20", "close": 78.5247, "volume": 561921.0}, {"date": "2018-09-21", "close": 78.682, "volume": 877312.0}, {"date": "2018-09-24", "close": 77.4417, "volume": 959965.0}, {"date": "2018-09-25", "close": 77.0715, "volume": 305688.0}, {"date": "2018-09-26", "close": 77.09, "volume": 407709.0}, {"date": "2018-09-27", "close": 77.525, "volume": 447031.0}, {"date": "2018-09-28", "close": 78.0249, "volume": 431899.0}, {"date": "2018-10-01", "close": 76.8494, "volume": 567105.0}, {"date": "2018-10-02", "close": 77.6176, "volume": 475547.0}, {"date": "2018-10-03", "close": 77.2844, "volume": 818213.0}, {"date": "2018-10-04", "close": 76.4514, "volume": 721917.0}, {"date": "2018-10-05", "close": 74.8779, "volume": 898090.0}, {"date": "2018-10-08", "close": 75.4333, "volume": 499644.0}, {"date": "2018-10-09", "close": 76.1367, "volume": 508071.0}, {"date": "2018-10-10", "close": 73.8043, "volume": 875997.0}, {"date": "2018-10-11", "close": 72.2308, "volume": 944943.0}, {"date": "2018-10-12", "close": 73.9339, "volume": 1400496.0}, {"date": "2018-10-15", "close": 75.3222, "volume": 763375.0}, {"date": "2018-10-16", "close": 77.0808, "volume": 350123.0}, {"date": "2018-10-17", "close": 76.4977, "volume": 572627.0}, {"date": "2018-10-18", "close": 76.4144, "volume": 491585.0}, {"date": "2018-10-19", "close": 77.0623, "volume": 493059.0}, {"date": "2018-10-22", "close": 76.544, "volume": 756016.0}, {"date": "2018-10-23", "close": 75.5999, "volume": 721460.0}, {"date": "2018-10-24", "close": 72.7306, "volume": 1004521.0}, {"date": "2018-10-25", "close": 74.8687, "volume": 669084.0}, {"date": "2018-10-26", "close": 70.9443, "volume": 1447910.0}, {"date": "2018-10-29", "close": 71.9809, "volume": 777797.0}, {"date": "2018-10-30", "close": 75.3777, "volume": 682724.0}, {"date": "2018-10-31", "close": 76.7568, "volume": 755999.0}, {"date": "2018-11-01", "close": 77.8305, "volume": 901373.0}, {"date": "2018-11-02", "close": 75.9238, "volume": 719999.0}, {"date": "2018-11-05", "close": 77.1641, "volume": 561433.0}, {"date": "2018-11-06", "close": 76.8216, "volume": 499941.0}, {"date": "2018-11-07", "close": 78.1452, "volume": 515729.0}, {"date": "2018-11-08", "close": 77.0715, "volume": 329569.0}, {"date": "2018-11-09", "close": 76.0534, "volume": 489510.0}, {"date": "2018-11-12", "close": 76.257, "volume": 921075.0}, {"date": "2018-11-13", "close": 76.3866, "volume": 563958.0}, {"date": "2018-11-14", "close": 76.3403, "volume": 579916.0}, {"date": "2018-11-15", "close": 75.9331, "volume": 695788.0}, {"date": "2018-11-16", "close": 77.5528, "volume": 1096630.0}, {"date": "2018-11-19", "close": 75.6184, "volume": 680011.0}, {"date": "2018-11-20", "close": 71.333, "volume": 898522.0}, {"date": "2018-11-21", "close": 71.4996, "volume": 539637.0}, {"date": "2018-11-23", "close": 72.564, "volume": 217262.0}, {"date": "2018-11-26", "close": 73.9061, "volume": 409364.0}, {"date": "2018-11-27", "close": 75.0353, "volume": 430652.0}, {"date": "2018-11-28", "close": 77.5898, "volume": 472093.0}, {"date": "2018-11-29", "close": 78.3303, "volume": 514464.0}, {"date": "2018-11-30", "close": 78.5339, "volume": 785666.0}, {"date": "2018-12-03", "close": 77.7842, "volume": 536597.0}, {"date": "2018-12-04", "close": 75.8128, "volume": 505724.0}, {"date": "2018-12-06", "close": 76.3218, "volume": 643651.0}, {"date": "2018-12-07", "close": 74.4429, "volume": 378715.0}, {"date": "2018-12-10", "close": 73.9154, "volume": 435949.0}, {"date": "2018-12-11", "close": 73.286, "volume": 449529.0}, {"date": "2018-12-12", "close": 74.3041, "volume": 555955.0}, {"date": "2018-12-13", "close": 73.1101, "volume": 309970.0}, {"date": "2018-12-14", "close": 72.6381, "volume": 357551.0}, {"date": "2018-12-17", "close": 71.9439, "volume": 421657.0}, {"date": "2018-12-18", "close": 70.8425, "volume": 564582.0}, {"date": "2018-12-19", "close": 69.0839, "volume": 577004.0}, {"date": "2018-12-20", "close": 67.3068, "volume": 805101.0}, {"date": "2018-12-21", "close": 65.7612, "volume": 877980.0}, {"date": "2018-12-24", "close": 63.7712, "volume": 413733.0}, {"date": "2018-12-26", "close": 66.1499, "volume": 667037.0}, {"date": "2018-12-27", "close": 66.4831, "volume": 783645.0}, {"date": "2018-12-28", "close": 66.5294, "volume": 561998.0}, {"date": "2018-12-31", "close": 66.6682, "volume": 556280.0}, {"date": "2019-01-02", "close": 67.5012, "volume": 624879.0}, {"date": "2019-01-03", "close": 67.7974, "volume": 391986.0}, {"date": "2019-01-04", "close": 70.6759, "volume": 477299.0}, {"date": "2019-01-07", "close": 70.9536, "volume": 435583.0}, {"date": "2019-01-08", "close": 71.0739, "volume": 409265.0}, {"date": "2019-01-09", "close": 70.8795, "volume": 616126.0}, {"date": "2019-01-10", "close": 69.9632, "volume": 379527.0}, {"date": "2019-01-11", "close": 70.4167, "volume": 370977.0}, {"date": "2019-01-14", "close": 69.5375, "volume": 350407.0}, {"date": "2019-01-15", "close": 69.6855, "volume": 351452.0}, {"date": "2019-01-16", "close": 69.7596, "volume": 400672.0}, {"date": "2019-01-17", "close": 69.9817, "volume": 383528.0}, {"date": "2019-01-18", "close": 69.9725, "volume": 766063.0}, {"date": "2019-01-22", "close": 68.0751, "volume": 488984.0}, {"date": "2019-01-23", "close": 68.1213, "volume": 603472.0}, {"date": "2019-01-24", "close": 68.8618, "volume": 330322.0}, {"date": "2019-01-25", "close": 69.3616, "volume": 569125.0}, {"date": "2019-01-28", "close": 70.1113, "volume": 430944.0}, {"date": "2019-01-29", "close": 69.556, "volume": 271681.0}, {"date": "2019-01-30", "close": 69.7226, "volume": 692520.0}, {"date": "2019-01-31", "close": 78.6913, "volume": 1766673.0}, {"date": "2019-02-01", "close": 80.8571, "volume": 1181125.0}, {"date": "2019-02-04", "close": 80.5794, "volume": 750238.0}, {"date": "2019-02-05", "close": 81.977, "volume": 637559.0}, {"date": "2019-02-06", "close": 82.4953, "volume": 552164.0}, {"date": "2019-02-07", "close": 82.4305, "volume": 567886.0}, {"date": "2019-02-08", "close": 81.9863, "volume": 584834.0}, {"date": "2019-02-11", "close": 80.0148, "volume": 881927.0}, {"date": "2019-02-12", "close": 80.82, "volume": 831505.0}, {"date": "2019-02-13", "close": 80.4221, "volume": 511054.0}, {"date": "2019-02-14", "close": 81.1903, "volume": 421081.0}, {"date": "2019-02-15", "close": 82.4213, "volume": 474519.0}, {"date": "2019-02-19", "close": 82.0881, "volume": 288814.0}, {"date": "2019-02-20", "close": 82.7174, "volume": 337121.0}, {"date": "2019-02-21", "close": 82.7915, "volume": 433622.0}, {"date": "2019-02-22", "close": 83.3746, "volume": 471029.0}, {"date": "2019-02-25", "close": 82.8007, "volume": 514601.0}, {"date": "2019-02-26", "close": 82.6619, "volume": 502302.0}, {"date": "2019-02-27", "close": 82.6249, "volume": 327316.0}, {"date": "2019-02-28", "close": 82.8378, "volume": 553551.0}, {"date": "2019-03-01", "close": 83.1895, "volume": 648094.0}, {"date": "2019-03-04", "close": 83.7541, "volume": 998527.0}, {"date": "2019-03-05", "close": 82.6249, "volume": 604934.0}, {"date": "2019-03-06", "close": 82.3657, "volume": 440136.0}, {"date": "2019-03-07", "close": 81.8659, "volume": 483004.0}, {"date": "2019-03-08", "close": 81.542, "volume": 503456.0}, {"date": "2019-03-11", "close": 82.9303, "volume": 558165.0}, {"date": "2019-03-12", "close": 83.2728, "volume": 462332.0}, {"date": "2019-03-13", "close": 84.0503, "volume": 1279276.0}, {"date": "2019-03-14", "close": 84.837, "volume": 1185737.0}, {"date": "2019-03-15", "close": 85.5126, "volume": 1180035.0}, {"date": "2019-03-18", "close": 86.105, "volume": 984337.0}, {"date": "2019-03-19", "close": 86.5123, "volume": 1004022.0}, {"date": "2019-03-20", "close": 86.3364, "volume": 609918.0}, {"date": "2019-03-21", "close": 87.3175, "volume": 452667.0}, {"date": "2019-03-22", "close": 85.9014, "volume": 426227.0}, {"date": "2019-03-25", "close": 85.3553, "volume": 437067.0}, {"date": "2019-03-26", "close": 85.7533, "volume": 600239.0}, {"date": "2019-03-27", "close": 85.9384, "volume": 495837.0}, {"date": "2019-03-28", "close": 85.8736, "volume": 343385.0}, {"date": "2019-03-29", "close": 84.911, "volume": 533870.0}, {"date": "2019-04-01", "close": 85.4293, "volume": 496360.0}, {"date": "2019-04-02", "close": 85.7811, "volume": 432009.0}, {"date": "2019-04-03", "close": 85.198, "volume": 641018.0}, {"date": "2019-04-04", "close": 85.1332, "volume": 501138.0}, {"date": "2019-04-05", "close": 86.2716, "volume": 591590.0}, {"date": "2019-04-08", "close": 86.4567, "volume": 528970.0}, {"date": "2019-04-09", "close": 86.6141, "volume": 628835.0}, {"date": "2019-04-10", "close": 87.2342, "volume": 348917.0}, {"date": "2019-04-11", "close": 87.5859, "volume": 350870.0}, {"date": "2019-04-12", "close": 87.8821, "volume": 302499.0}, {"date": "2019-04-15", "close": 87.6785, "volume": 513839.0}, {"date": "2019-04-16", "close": 88.3449, "volume": 259069.0}, {"date": "2019-04-17", "close": 88.7614, "volume": 381561.0}, {"date": "2019-04-18", "close": 88.7799, "volume": 454290.0}, {"date": "2019-04-22", "close": 87.9839, "volume": 466217.0}, {"date": "2019-04-23", "close": 88.8354, "volume": 681242.0}, {"date": "2019-04-24", "close": 89.1871, "volume": 476001.0}, {"date": "2019-04-25", "close": 90.1034, "volume": 394474.0}, {"date": "2019-04-26", "close": 90.9827, "volume": 301066.0}, {"date": "2019-04-29", "close": 91.2696, "volume": 328951.0}, {"date": "2019-04-30", "close": 91.3622, "volume": 635173.0}, {"date": "2019-05-01", "close": 91.2234, "volume": 363548.0}, {"date": "2019-05-02", "close": 91.066, "volume": 462334.0}, {"date": "2019-05-03", "close": 92.5654, "volume": 463519.0}, {"date": "2019-05-06", "close": 92.0749, "volume": 311912.0}, {"date": "2019-05-07", "close": 92.2878, "volume": 695238.0}, {"date": "2019-05-08", "close": 91.6214, "volume": 519296.0}, {"date": "2019-05-09", "close": 91.8342, "volume": 387968.0}, {"date": "2019-05-10", "close": 92.5191, "volume": 408724.0}, {"date": "2019-05-13", "close": 89.9646, "volume": 346811.0}, {"date": "2019-05-14", "close": 90.3811, "volume": 399377.0}, {"date": "2019-05-15", "close": 91.464, "volume": 450251.0}, {"date": "2019-05-16", "close": 92.9542, "volume": 608764.0}, {"date": "2019-05-17", "close": 94.0926, "volume": 568249.0}, {"date": "2019-05-20", "close": 91.7972, "volume": 348833.0}, {"date": "2019-05-21", "close": 92.5377, "volume": 543442.0}, {"date": "2019-05-22", "close": 92.5747, "volume": 502096.0}, {"date": "2019-05-23", "close": 91.8805, "volume": 344563.0}, {"date": "2019-05-24", "close": 92.0749, "volume": 633613.0}, {"date": "2019-05-28", "close": 92.2692, "volume": 1402748.0}, {"date": "2019-05-29", "close": 90.9364, "volume": 521173.0}, {"date": "2019-05-30", "close": 91.5195, "volume": 303872.0}, {"date": "2019-05-31", "close": 90.8439, "volume": 579024.0}, {"date": "2019-06-03", "close": 90.3718, "volume": 539418.0}, {"date": "2019-06-04", "close": 92.3618, "volume": 670602.0}, {"date": "2019-06-05", "close": 92.3988, "volume": 642192.0}, {"date": "2019-06-06", "close": 93.5373, "volume": 967950.0}, {"date": "2019-06-07", "close": 94.6109, "volume": 397732.0}, {"date": "2019-06-10", "close": 94.7683, "volume": 322495.0}, {"date": "2019-06-11", "close": 93.852, "volume": 393600.0}, {"date": "2019-06-12", "close": 92.7598, "volume": 534169.0}, {"date": "2019-06-13", "close": 92.6487, "volume": 325718.0}, {"date": "2019-06-14", "close": 93.1023, "volume": 267350.0}, {"date": "2019-06-17", "close": 93.963, "volume": 545155.0}, {"date": "2019-06-18", "close": 94.5461, "volume": 369627.0}, {"date": "2019-06-19", "close": 95.3329, "volume": 444609.0}, {"date": "2019-06-20", "close": 96.064, "volume": 503237.0}, {"date": "2019-06-21", "close": 96.3232, "volume": 815229.0}, {"date": "2019-06-24", "close": 95.2773, "volume": 440928.0}, {"date": "2019-06-25", "close": 94.0833, "volume": 738540.0}, {"date": "2019-06-26", "close": 93.4262, "volume": 514712.0}, {"date": "2019-06-27", "close": 95.1015, "volume": 591136.0}, {"date": "2019-06-28", "close": 96.462, "volume": 854755.0}, {"date": "2019-07-01", "close": 97.4616, "volume": 523235.0}, {"date": "2019-07-02", "close": 97.5542, "volume": 441624.0}, {"date": "2019-07-03", "close": 98.1466, "volume": 144620.0}, {"date": "2019-07-05", "close": 98.6926, "volume": 177887.0}, {"date": "2019-07-08", "close": 97.8504, "volume": 378204.0}, {"date": "2019-07-09", "close": 98.6556, "volume": 480182.0}, {"date": "2019-07-10", "close": 99.2202, "volume": 666868.0}, {"date": "2019-07-11", "close": 99.7293, "volume": 494630.0}, {"date": "2019-07-12", "close": 100.4142, "volume": 589251.0}, {"date": "2019-07-15", "close": 99.9792, "volume": 631551.0}, {"date": "2019-07-16", "close": 99.9144, "volume": 502839.0}, {"date": "2019-07-17", "close": 99.2017, "volume": 483027.0}, {"date": "2019-07-18", "close": 99.4238, "volume": 574869.0}, {"date": "2019-07-19", "close": 97.8411, "volume": 609305.0}, {"date": "2019-07-22", "close": 97.1655, "volume": 499289.0}, {"date": "2019-07-23", "close": 97.1747, "volume": 484611.0}, {"date": "2019-07-24", "close": 97.6375, "volume": 490171.0}, {"date": "2019-07-25", "close": 97.3783, "volume": 441189.0}, {"date": "2019-07-26", "close": 94.7498, "volume": 736866.0}, {"date": "2019-07-29", "close": 93.6391, "volume": 467493.0}, {"date": "2019-07-30", "close": 93.9353, "volume": 513461.0}, {"date": "2019-07-31", "close": 92.1026, "volume": 680193.0}, {"date": "2019-08-01", "close": 92.0749, "volume": 638790.0}, {"date": "2019-08-02", "close": 91.788, "volume": 376579.0}, {"date": "2019-08-05", "close": 90.4274, "volume": 424026.0}, {"date": "2019-08-06", "close": 91.9083, "volume": 778024.0}, {"date": "2019-08-07", "close": 91.1401, "volume": 663608.0}, {"date": "2019-08-08", "close": 92.9449, "volume": 581819.0}, {"date": "2019-08-09", "close": 92.2045, "volume": 398150.0}, {"date": "2019-08-12", "close": 91.5288, "volume": 385586.0}, {"date": "2019-08-13", "close": 92.0286, "volume": 324617.0}, {"date": "2019-08-14", "close": 90.7883, "volume": 323717.0}, {"date": "2019-08-15", "close": 91.5288, "volume": 332991.0}, {"date": "2019-08-16", "close": 92.5006, "volume": 348026.0}, {"date": "2019-08-19", "close": 93.7224, "volume": 407489.0}, {"date": "2019-08-20", "close": 94.0833, "volume": 293851.0}, {"date": "2019-08-21", "close": 94.1019, "volume": 296680.0}, {"date": "2019-08-22", "close": 93.8427, "volume": 286636.0}, {"date": "2019-08-23", "close": 92.1119, "volume": 466197.0}, {"date": "2019-08-26", "close": 94.6757, "volume": 371979.0}, {"date": "2019-08-27", "close": 94.5461, "volume": 404742.0}, {"date": "2019-08-28", "close": 95.2033, "volume": 366582.0}, {"date": "2019-08-29", "close": 96.86, "volume": 372677.0}, {"date": "2019-08-30", "close": 97.5912, "volume": 365325.0}, {"date": "2019-09-03", "close": 97.2303, "volume": 493612.0}, {"date": "2019-09-04", "close": 99.285, "volume": 405518.0}, {"date": "2019-09-05", "close": 99.7108, "volume": 349674.0}, {"date": "2019-09-06", "close": 100.4234, "volume": 367375.0}, {"date": "2019-09-09", "close": 99.4794, "volume": 446225.0}, {"date": "2019-09-10", "close": 99.2943, "volume": 516576.0}, {"date": "2019-09-11", "close": 100.0069, "volume": 444441.0}, {"date": "2019-09-12", "close": 100.5345, "volume": 357923.0}, {"date": "2019-09-13", "close": 101.1454, "volume": 534547.0}, {"date": "2019-09-16", "close": 100.4234, "volume": 633497.0}, {"date": "2019-09-17", "close": 100.7566, "volume": 615005.0}, {"date": "2019-09-18", "close": 100.7196, "volume": 728747.0}, {"date": "2019-09-19", "close": 100.6641, "volume": 572327.0}, {"date": "2019-09-20", "close": 99.1184, "volume": 826479.0}, {"date": "2019-09-23", "close": 99.0351, "volume": 390061.0}, {"date": "2019-09-24", "close": 98.4057, "volume": 617724.0}, {"date": "2019-09-25", "close": 98.0633, "volume": 338962.0}, {"date": "2019-09-26", "close": 96.6194, "volume": 488054.0}, {"date": "2019-09-27", "close": 95.6661, "volume": 558200.0}, {"date": "2019-09-30", "close": 96.8785, "volume": 609938.0}, {"date": "2019-10-01", "close": 95.9252, "volume": 527557.0}, {"date": "2019-10-02", "close": 96.6379, "volume": 677047.0}, {"date": "2019-10-03", "close": 97.3413, "volume": 820890.0}, {"date": "2019-10-04", "close": 99.8681, "volume": 1262105.0}, {"date": "2019-10-07", "close": 99.9514, "volume": 834838.0}, {"date": "2019-10-08", "close": 99.4423, "volume": 671337.0}, {"date": "2019-10-09", "close": 99.5997, "volume": 362298.0}, {"date": "2019-10-10", "close": 99.359, "volume": 465357.0}, {"date": "2019-10-11", "close": 99.0721, "volume": 448905.0}, {"date": "2019-10-14", "close": 98.7389, "volume": 358084.0}, {"date": "2019-10-15", "close": 101.0528, "volume": 734405.0}, {"date": "2019-10-16", "close": 101.9043, "volume": 874823.0}, {"date": "2019-10-17", "close": 102.8669, "volume": 658850.0}, {"date": "2019-10-18", "close": 102.7559, "volume": 1329577.0}, {"date": "2019-10-21", "close": 101.9599, "volume": 731113.0}, {"date": "2019-10-22", "close": 101.7933, "volume": 505452.0}, {"date": "2019-10-23", "close": 102.0987, "volume": 611988.0}, {"date": "2019-10-24", "close": 101.9969, "volume": 510390.0}, {"date": "2019-10-25", "close": 107.504, "volume": 1350620.0}, {"date": "2019-10-28", "close": 108.2074, "volume": 937581.0}, {"date": "2019-10-29", "close": 108.0501, "volume": 1113304.0}, {"date": "2019-10-30", "close": 109.1052, "volume": 648564.0}, {"date": "2019-10-31", "close": 109.2811, "volume": 606911.0}, {"date": "2019-11-01", "close": 110.7712, "volume": 657180.0}, {"date": "2019-11-04", "close": 109.6235, "volume": 606226.0}, {"date": "2019-11-05", "close": 109.2163, "volume": 792158.0}, {"date": "2019-11-06", "close": 107.9112, "volume": 1093591.0}, {"date": "2019-11-07", "close": 107.18, "volume": 970165.0}, {"date": "2019-11-08", "close": 108.0686, "volume": 361014.0}, {"date": "2019-11-11", "close": 108.5406, "volume": 487525.0}, {"date": "2019-11-12", "close": 108.6147, "volume": 607989.0}, {"date": "2019-11-13", "close": 109.8549, "volume": 879140.0}, {"date": "2019-11-14", "close": 110.2159, "volume": 788502.0}, {"date": "2019-11-15", "close": 108.8923, "volume": 733116.0}, {"date": "2019-11-18", "close": 108.9108, "volume": 848548.0}, {"date": "2019-11-19", "close": 109.7994, "volume": 695207.0}, {"date": "2019-11-20", "close": 111.8912, "volume": 972312.0}, {"date": "2019-11-21", "close": 111.1877, "volume": 633520.0}, {"date": "2019-11-22", "close": 109.7531, "volume": 505088.0}, {"date": "2019-11-25", "close": 109.2903, "volume": 460695.0}, {"date": "2019-11-26", "close": 109.4384, "volume": 383184.0}, {"date": "2019-11-27", "close": 110.9934, "volume": 382425.0}, {"date": "2019-11-29", "close": 110.5954, "volume": 282592.0}, {"date": "2019-12-02", "close": 110.3917, "volume": 685202.0}, {"date": "2019-12-03", "close": 110.4473, "volume": 647065.0}, {"date": "2019-12-04", "close": 108.8646, "volume": 487464.0}, {"date": "2019-12-05", "close": 110.6139, "volume": 474316.0}, {"date": "2019-12-06", "close": 111.1877, "volume": 660672.0}, {"date": "2019-12-09", "close": 111.1137, "volume": 1053617.0}, {"date": "2019-12-10", "close": 109.6143, "volume": 576781.0}, {"date": "2019-12-11", "close": 110.9656, "volume": 420881.0}, {"date": "2019-12-12", "close": 112.104, "volume": 532092.0}, {"date": "2019-12-13", "close": 112.8167, "volume": 1091653.0}, {"date": "2019-12-16", "close": 111.2988, "volume": 1346793.0}, {"date": "2019-12-17", "close": 111.6042, "volume": 765891.0}, {"date": "2019-12-18", "close": 111.1507, "volume": 815337.0}, {"date": "2019-12-19", "close": 113.4646, "volume": 1005973.0}, {"date": "2019-12-20", "close": 113.4461, "volume": 810817.0}, {"date": "2019-12-23", "close": 114.8807, "volume": 336163.0}, {"date": "2019-12-24", "close": 114.7419, "volume": 310502.0}, {"date": "2019-12-26", "close": 115.9914, "volume": 278594.0}, {"date": "2019-12-27", "close": 116.0284, "volume": 317254.0}, {"date": "2019-12-30", "close": 115.7507, "volume": 451173.0}, {"date": "2019-12-31", "close": 116.3894, "volume": 315300.0}, {"date": "2020-01-02", "close": 117.0558, "volume": 505288.0}, {"date": "2020-01-03", "close": 118.259, "volume": 396976.0}, {"date": "2020-01-06", "close": 118.6385, "volume": 471046.0}, {"date": "2020-01-07", "close": 119.092, "volume": 520740.0}, {"date": "2020-01-08", "close": 118.9439, "volume": 688248.0}, {"date": "2020-01-09", "close": 119.7399, "volume": 478746.0}, {"date": "2020-01-10", "close": 119.0457, "volume": 401176.0}, {"date": "2020-01-13", "close": 120.5174, "volume": 514275.0}, {"date": "2020-01-14", "close": 120.0454, "volume": 400199.0}, {"date": "2020-01-15", "close": 120.9154, "volume": 532052.0}, {"date": "2020-01-16", "close": 120.4526, "volume": 651013.0}, {"date": "2020-01-17", "close": 119.8325, "volume": 489869.0}, {"date": "2020-01-21", "close": 120.5266, "volume": 973091.0}, {"date": "2020-01-22", "close": 121.4059, "volume": 438019.0}, {"date": "2020-01-23", "close": 122.0908, "volume": 508521.0}, {"date": "2020-01-24", "close": 120.4804, "volume": 330894.0}, {"date": "2020-01-27", "close": 120.1564, "volume": 479392.0}, {"date": "2020-01-28", "close": 120.0916, "volume": 619984.0}, {"date": "2020-01-29", "close": 117.9443, "volume": 498364.0}, {"date": "2020-01-30", "close": 118.3238, "volume": 579838.0}, {"date": "2020-01-31", "close": 123.0349, "volume": 850571.0}, {"date": "2020-02-03", "close": 126.3207, "volume": 685972.0}, {"date": "2020-02-04", "close": 126.117, "volume": 1455467.0}, {"date": "2020-02-05", "close": 123.9882, "volume": 489318.0}, {"date": "2020-02-06", "close": 124.7935, "volume": 343123.0}, {"date": "2020-02-07", "close": 124.377, "volume": 445217.0}, {"date": "2020-02-10", "close": 125.3766, "volume": 397101.0}, {"date": "2020-02-11", "close": 125.8209, "volume": 524590.0}, {"date": "2020-02-12", "close": 126.3392, "volume": 287705.0}, {"date": "2020-02-13", "close": 126.6261, "volume": 369483.0}, {"date": "2020-02-14", "close": 126.8667, "volume": 359068.0}, {"date": "2020-02-18", "close": 127.7368, "volume": 450554.0}, {"date": "2020-02-19", "close": 128.8752, "volume": 538468.0}, {"date": "2020-02-20", "close": 127.9774, "volume": 630783.0}, {"date": "2020-02-21", "close": 126.8205, "volume": 747492.0}, {"date": "2020-02-24", "close": 125.8949, "volume": 466796.0}, {"date": "2020-02-25", "close": 123.4237, "volume": 665803.0}, {"date": "2020-02-26", "close": 123.4329, "volume": 482627.0}, {"date": "2020-02-27", "close": 120.1842, "volume": 1276921.0}, {"date": "2020-02-28", "close": 116.519, "volume": 1975618.0}, {"date": "2020-03-02", "close": 118.9902, "volume": 1167630.0}, {"date": "2020-03-03", "close": 118.9995, "volume": 1086753.0}, {"date": "2020-03-04", "close": 124.2011, "volume": 495742.0}, {"date": "2020-03-05", "close": 117.9351, "volume": 801578.0}, {"date": "2020-03-06", "close": 114.4457, "volume": 1548190.0}, {"date": "2020-03-09", "close": 105.6991, "volume": 1189326.0}, {"date": "2020-03-10", "close": 109.4199, "volume": 816714.0}, {"date": "2020-03-11", "close": 104.4034, "volume": 841880.0}, {"date": "2020-03-12", "close": 99.1832, "volume": 1031045.0}, {"date": "2020-03-13", "close": 103.9313, "volume": 1084051.0}, {"date": "2020-03-16", "close": 87.4656, "volume": 1558075.0}, {"date": "2020-03-17", "close": 93.2226, "volume": 1481223.0}, {"date": "2020-03-18", "close": 87.0491, "volume": 1607027.0}, {"date": "2020-03-19", "close": 88.9372, "volume": 1216640.0}, {"date": "2020-03-20", "close": 83.9207, "volume": 968976.0}, {"date": "2020-03-23", "close": 85.0406, "volume": 1421922.0}, {"date": "2020-03-24", "close": 94.1019, "volume": 926545.0}, {"date": "2020-03-25", "close": 93.7687, "volume": 741272.0}, {"date": "2020-03-26", "close": 104.7921, "volume": 1037824.0}, {"date": "2020-03-27", "close": 103.0613, "volume": 643229.0}, {"date": "2020-03-30", "close": 105.5511, "volume": 621451.0}, {"date": "2020-03-31", "close": 102.4782, "volume": 1196958.0}, {"date": "2020-04-01", "close": 98.924, "volume": 677508.0}, {"date": "2020-04-02", "close": 102.3116, "volume": 559013.0}, {"date": "2020-04-03", "close": 100.3309, "volume": 513554.0}, {"date": "2020-04-06", "close": 105.6714, "volume": 626864.0}, {"date": "2020-04-07", "close": 103.9128, "volume": 915982.0}, {"date": "2020-04-08", "close": 106.6525, "volume": 408528.0}, {"date": "2020-04-09", "close": 106.8839, "volume": 388358.0}, {"date": "2020-04-13", "close": 107.3559, "volume": 481191.0}, {"date": "2020-04-14", "close": 111.7246, "volume": 725575.0}, {"date": "2020-04-15", "close": 113.1499, "volume": 786723.0}, {"date": "2020-04-16", "close": 113.8348, "volume": 639462.0}, {"date": "2020-04-17", "close": 115.5749, "volume": 460324.0}, {"date": "2020-04-20", "close": 115.1491, "volume": 357625.0}, {"date": "2020-04-21", "close": 113.4461, "volume": 333145.0}, {"date": "2020-04-22", "close": 114.4087, "volume": 375507.0}, {"date": "2020-04-23", "close": 115.1491, "volume": 577028.0}, {"date": "2020-04-24", "close": 116.6948, "volume": 335238.0}, {"date": "2020-04-27", "close": 117.5834, "volume": 456683.0}, {"date": "2020-04-28", "close": 115.8526, "volume": 485090.0}, {"date": "2020-04-29", "close": 115.2602, "volume": 389799.0}, {"date": "2020-04-30", "close": 113.5479, "volume": 769479.0}, {"date": "2020-05-01", "close": 116.1025, "volume": 926740.0}, {"date": "2020-05-04", "close": 117.2872, "volume": 647909.0}, {"date": "2020-05-05", "close": 117.4908, "volume": 489400.0}, {"date": "2020-05-06", "close": 114.8344, "volume": 431820.0}, {"date": "2020-05-07", "close": 117.2039, "volume": 548604.0}, {"date": "2020-05-08", "close": 117.6481, "volume": 538003.0}, {"date": "2020-05-11", "close": 116.5282, "volume": 1731041.0}, {"date": "2020-05-12", "close": 114.3717, "volume": 342754.0}, {"date": "2020-05-13", "close": 112.8445, "volume": 652921.0}, {"date": "2020-05-14", "close": 113.5849, "volume": 428184.0}, {"date": "2020-05-15", "close": 113.8163, "volume": 352255.0}, {"date": "2020-05-18", "close": 117.6481, "volume": 811546.0}, {"date": "2020-05-19", "close": 117.1483, "volume": 521079.0}, {"date": "2020-05-20", "close": 116.4357, "volume": 1428854.0}, {"date": "2020-05-21", "close": 116.7781, "volume": 1242457.0}, {"date": "2020-05-22", "close": 116.7041, "volume": 737690.0}, {"date": "2020-05-26", "close": 116.6347, "volume": 870051.0}, {"date": "2020-05-27", "close": 120.9617, "volume": 693153.0}, {"date": "2020-05-28", "close": 123.1367, "volume": 710850.0}, {"date": "2020-05-29", "close": 126.4502, "volume": 1627032.0}, {"date": "2020-06-01", "close": 126.2744, "volume": 582066.0}, {"date": "2020-06-02", "close": 127.5331, "volume": 628397.0}, {"date": "2020-06-03", "close": 127.3851, "volume": 548223.0}, {"date": "2020-06-04", "close": 126.006, "volume": 398560.0}, {"date": "2020-06-05", "close": 124.5528, "volume": 472241.0}, {"date": "2020-06-08", "close": 124.8675, "volume": 574439.0}, {"date": "2020-06-09", "close": 122.7665, "volume": 390941.0}, {"date": "2020-06-10", "close": 122.4703, "volume": 532486.0}, {"date": "2020-06-11", "close": 117.9073, "volume": 560894.0}, {"date": "2020-06-12", "close": 118.9162, "volume": 594572.0}, {"date": "2020-06-15", "close": 119.3419, "volume": 456582.0}, {"date": "2020-06-16", "close": 120.2397, "volume": 919101.0}, {"date": "2020-06-17", "close": 120.1842, "volume": 712225.0}, {"date": "2020-06-18", "close": 120.8598, "volume": 365940.0}, {"date": "2020-06-19", "close": 120.647, "volume": 1247618.0}, {"date": "2020-06-22", "close": 119.7307, "volume": 693680.0}, {"date": "2020-06-23", "close": 118.5645, "volume": 623281.0}, {"date": "2020-06-24", "close": 114.7604, "volume": 428974.0}, {"date": "2020-06-25", "close": 114.9224, "volume": 497182.0}, {"date": "2020-06-26", "close": 114.1218, "volume": 966644.0}, {"date": "2020-06-29", "close": 115.6767, "volume": 449451.0}, {"date": "2020-06-30", "close": 114.7326, "volume": 2760010.0}, {"date": "2020-07-01", "close": 118.2775, "volume": 1352639.0}, {"date": "2020-07-02", "close": 116.1487, "volume": 1400782.0}, {"date": "2020-07-06", "close": 116.8799, "volume": 736062.0}, {"date": "2020-07-07", "close": 118.9162, "volume": 840693.0}, {"date": "2020-07-08", "close": 118.5089, "volume": 460085.0}, {"date": "2020-07-09", "close": 117.9351, "volume": 441204.0}, {"date": "2020-07-10", "close": 119.0828, "volume": 589563.0}, {"date": "2020-07-13", "close": 117.4538, "volume": 651542.0}, {"date": "2020-07-14", "close": 120.1287, "volume": 404661.0}, {"date": "2020-07-15", "close": 121.4892, "volume": 478113.0}, {"date": "2020-07-16", "close": 121.0542, "volume": 540368.0}, {"date": "2020-07-17", "close": 123.0349, "volume": 483857.0}, {"date": "2020-07-20", "close": 122.9979, "volume": 312934.0}, {"date": "2020-07-21", "close": 123.4607, "volume": 417067.0}, {"date": "2020-07-22", "close": 123.6643, "volume": 234733.0}, {"date": "2020-07-23", "close": 122.4796, "volume": 376139.0}, {"date": "2020-07-24", "close": 122.8868, "volume": 281305.0}, {"date": "2020-07-27", "close": 122.2945, "volume": 405139.0}, {"date": "2020-07-28", "close": 122.2297, "volume": 250495.0}, {"date": "2020-07-29", "close": 122.5629, "volume": 323392.0}, {"date": "2020-07-30", "close": 124.1919, "volume": 650356.0}, {"date": "2020-07-31", "close": 127.0519, "volume": 1158370.0}, {"date": "2020-08-03", "close": 129.8471, "volume": 733624.0}, {"date": "2020-08-04", "close": 131.4946, "volume": 541132.0}, {"date": "2020-08-05", "close": 131.3187, "volume": 622554.0}, {"date": "2020-08-06", "close": 132.7441, "volume": 463391.0}, {"date": "2020-08-07", "close": 134.1139, "volume": 1555529.0}, {"date": "2020-08-10", "close": 131.9481, "volume": 1133809.0}, {"date": "2020-08-11", "close": 129.1159, "volume": 504466.0}, {"date": "2020-08-12", "close": 129.8378, "volume": 513606.0}, {"date": "2020-08-13", "close": 130.7726, "volume": 399518.0}, {"date": "2020-08-14", "close": 130.1247, "volume": 449812.0}, {"date": "2020-08-17", "close": 129.5324, "volume": 433437.0}, {"date": "2020-08-18", "close": 130.0044, "volume": 677613.0}, {"date": "2020-08-19", "close": 129.4028, "volume": 545621.0}, {"date": "2020-08-20", "close": 129.2362, "volume": 772096.0}, {"date": "2020-08-21", "close": 129.2454, "volume": 474872.0}, {"date": "2020-08-24", "close": 130.3376, "volume": 843674.0}, {"date": "2020-08-25", "close": 130.6523, "volume": 617381.0}, {"date": "2020-08-26", "close": 131.078, "volume": 494316.0}, {"date": "2020-08-27", "close": 130.7171, "volume": 821198.0}, {"date": "2020-08-28", "close": 130.9947, "volume": 442868.0}, {"date": "2020-08-31", "close": 129.6619, "volume": 1801510.0}, {"date": "2020-09-01", "close": 131.041, "volume": 854690.0}, {"date": "2020-09-02", "close": 132.5589, "volume": 698208.0}, {"date": "2020-09-03", "close": 129.1066, "volume": 793045.0}, {"date": "2020-09-04", "close": 126.6168, "volume": 868842.0}, {"date": "2020-09-08", "close": 126.0245, "volume": 938194.0}, {"date": "2020-09-09", "close": 129.0973, "volume": 894381.0}, {"date": "2020-09-10", "close": 127.0889, "volume": 671210.0}, {"date": "2020-09-11", "close": 127.1444, "volume": 721245.0}, {"date": "2020-09-14", "close": 128.8937, "volume": 912659.0}, {"date": "2020-09-15", "close": 131.9851, "volume": 772004.0}, {"date": "2020-09-16", "close": 133.5493, "volume": 961813.0}, {"date": "2020-09-17", "close": 130.3283, "volume": 876965.0}, {"date": "2020-09-18", "close": 131.0688, "volume": 1525624.0}, {"date": "2020-09-21", "close": 130.1432, "volume": 1082783.0}, {"date": "2020-09-22", "close": 133.4197, "volume": 642310.0}, {"date": "2020-09-23", "close": 130.4672, "volume": 830444.0}, {"date": "2020-09-24", "close": 128.8845, "volume": 653941.0}, {"date": "2020-09-25", "close": 129.8193, "volume": 638566.0}, {"date": "2020-09-28", "close": 132.6978, "volume": 781493.0}, {"date": "2020-09-29", "close": 132.4294, "volume": 774078.0}, {"date": "2020-09-30", "close": 132.235, "volume": 764058.0}, {"date": "2020-10-01", "close": 134.7988, "volume": 743677.0}, {"date": "2020-10-02", "close": 132.2165, "volume": 1049904.0}, {"date": "2020-10-05", "close": 135.456, "volume": 1030387.0}, {"date": "2020-10-06", "close": 133.5123, "volume": 1074454.0}, {"date": "2020-10-07", "close": 134.4471, "volume": 601516.0}, {"date": "2020-10-08", "close": 135.9187, "volume": 720338.0}, {"date": "2020-10-09", "close": 136.2982, "volume": 404505.0}, {"date": "2020-10-12", "close": 139.2785, "volume": 999352.0}, {"date": "2020-10-13", "close": 139.3063, "volume": 1072724.0}, {"date": "2020-10-14", "close": 137.122, "volume": 704297.0}, {"date": "2020-10-15", "close": 137.7791, "volume": 877521.0}, {"date": "2020-10-16", "close": 137.5477, "volume": 481522.0}, {"date": "2020-10-19", "close": 134.2342, "volume": 504814.0}, {"date": "2020-10-20", "close": 132.4664, "volume": 755252.0}, {"date": "2020-10-21", "close": 131.365, "volume": 669150.0}, {"date": "2020-10-22", "close": 130.5135, "volume": 629572.0}, {"date": "2020-10-23", "close": 129.5694, "volume": 838828.0}, {"date": "2020-10-26", "close": 128.2551, "volume": 1097670.0}, {"date": "2020-10-27", "close": 127.6535, "volume": 635389.0}, {"date": "2020-10-28", "close": 125.7376, "volume": 1121195.0}, {"date": "2020-10-29", "close": 126.3947, "volume": 1276918.0}, {"date": "2020-10-30", "close": 131.1613, "volume": 1188923.0}, {"date": "2020-11-02", "close": 127.9034, "volume": 943515.0}, {"date": "2020-11-03", "close": 129.3565, "volume": 747946.0}, {"date": "2020-11-04", "close": 137.7884, "volume": 903390.0}, {"date": "2020-11-05", "close": 141.0186, "volume": 601224.0}, {"date": "2020-11-06", "close": 141.3425, "volume": 631640.0}, {"date": "2020-11-09", "close": 134.7155, "volume": 1090387.0}, {"date": "2020-11-10", "close": 137.2423, "volume": 848996.0}, {"date": "2020-11-11", "close": 138.39, "volume": 912044.0}, {"date": "2020-11-12", "close": 138.899, "volume": 560247.0}, {"date": "2020-11-13", "close": 141.2685, "volume": 642653.0}, {"date": "2020-11-16", "close": 140.8612, "volume": 638901.0}, {"date": "2020-11-17", "close": 143.1381, "volume": 1058157.0}, {"date": "2020-11-18", "close": 145.6279, "volume": 1367659.0}, {"date": "2020-11-19", "close": 146.1462, "volume": 1033377.0}, {"date": "2020-11-20", "close": 148.0621, "volume": 717333.0}, {"date": "2020-11-23", "close": 146.9792, "volume": 1043867.0}, {"date": "2020-11-24", "close": 146.8311, "volume": 915162.0}, {"date": "2020-11-25", "close": 146.0259, "volume": 538923.0}, {"date": "2020-11-27", "close": 146.211, "volume": 336034.0}, {"date": "2020-11-30", "close": 145.6371, "volume": 2877928.0}, {"date": "2020-12-01", "close": 148.8673, "volume": 1304594.0}, {"date": "2020-12-02", "close": 149.1358, "volume": 652750.0}, {"date": "2020-12-03", "close": 149.3857, "volume": 470394.0}, {"date": "2020-12-04", "close": 151.0146, "volume": 774829.0}, {"date": "2020-12-07", "close": 152.7084, "volume": 714252.0}, {"date": "2020-12-08", "close": 150.4315, "volume": 847415.0}, {"date": "2020-12-09", "close": 148.1639, "volume": 565654.0}, {"date": "2020-12-10", "close": 149.3857, "volume": 590527.0}, {"date": "2020-12-11", "close": 149.6541, "volume": 690697.0}, {"date": "2020-12-14", "close": 149.2191, "volume": 964723.0}, {"date": "2020-12-15", "close": 149.0617, "volume": 575136.0}, {"date": "2020-12-16", "close": 147.9788, "volume": 1562492.0}, {"date": "2020-12-17", "close": 150.3112, "volume": 1804733.0}, {"date": "2020-12-18", "close": 146.1277, "volume": 5417121.0}, {"date": "2020-12-21", "close": 147.1736, "volume": 2203849.0}, {"date": "2020-12-22", "close": 143.1474, "volume": 2256314.0}, {"date": "2020-12-23", "close": 145.3317, "volume": 2879880.0}, {"date": "2020-12-24", "close": 147.5623, "volume": 497592.0}, {"date": "2020-12-28", "close": 145.0078, "volume": 809272.0}, {"date": "2020-12-29", "close": 147.1365, "volume": 1081590.0}, {"date": "2020-12-30", "close": 144.5265, "volume": 1733560.0}, {"date": "2020-12-31", "close": 146.5812, "volume": 1402650.0}, {"date": "2021-01-04", "close": 143.9989, "volume": 1314941.0}, {"date": "2021-01-05", "close": 141.8794, "volume": 1703949.0}, {"date": "2021-01-06", "close": 139.8246, "volume": 1948557.0}, {"date": "2021-01-07", "close": 141.2407, "volume": 1181061.0}, {"date": "2021-01-08", "close": 142.0274, "volume": 1031612.0}, {"date": "2021-01-11", "close": 142.4625, "volume": 876386.0}, {"date": "2021-01-12", "close": 137.4459, "volume": 1214769.0}, {"date": "2021-01-13", "close": 136.4556, "volume": 1299724.0}, {"date": "2021-01-14", "close": 137.9827, "volume": 1507348.0}, {"date": "2021-01-15", "close": 139.3896, "volume": 1171779.0}, {"date": "2021-01-19", "close": 140.1023, "volume": 887415.0}, {"date": "2021-01-20", "close": 142.7216, "volume": 975340.0}, {"date": "2021-01-21", "close": 143.5269, "volume": 1067195.0}, {"date": "2021-01-22", "close": 143.0641, "volume": 958415.0}, {"date": "2021-01-25", "close": 143.9434, "volume": 911093.0}, {"date": "2021-01-26", "close": 142.7864, "volume": 1879473.0}, {"date": "2021-01-27", "close": 132.1054, "volume": 2573809.0}, {"date": "2021-01-28", "close": 143.6287, "volume": 2418480.0}, {"date": "2021-01-29", "close": 135.1783, "volume": 2241313.0}, {"date": "2021-02-01", "close": 134.373, "volume": 1147207.0}, {"date": "2021-02-02", "close": 138.4825, "volume": 1209151.0}, {"date": "2021-02-03", "close": 136.6777, "volume": 1092270.0}, {"date": "2021-02-04", "close": 138.2234, "volume": 909192.0}, {"date": "2021-02-05", "close": 137.5477, "volume": 1068833.0}, {"date": "2021-02-08", "close": 138.862, "volume": 1237715.0}, {"date": "2021-02-09", "close": 140.4725, "volume": 1375754.0}, {"date": "2021-02-10", "close": 138.5566, "volume": 1179212.0}, {"date": "2021-02-11", "close": 139.2322, "volume": 893235.0}, {"date": "2021-02-12", "close": 138.4733, "volume": 647730.0}, {"date": "2021-02-16", "close": 139.1952, "volume": 695567.0}, {"date": "2021-02-17", "close": 139.9542, "volume": 902601.0}, {"date": "2021-02-18", "close": 138.788, "volume": 882297.0}, {"date": "2021-02-19", "close": 137.8994, "volume": 1263996.0}, {"date": "2021-02-22", "close": 136.1594, "volume": 673466.0}, {"date": "2021-02-23", "close": 136.0946, "volume": 1203947.0}, {"date": "2021-02-24", "close": 136.835, "volume": 1294632.0}, {"date": "2021-02-25", "close": 133.4938, "volume": 1344720.0}, {"date": "2021-02-26", "close": 138.3807, "volume": 2093436.0}, {"date": "2021-03-01", "close": 140.3522, "volume": 1341252.0}, {"date": "2021-03-02", "close": 140.1208, "volume": 1369985.0}, {"date": "2021-03-03", "close": 138.1956, "volume": 1276792.0}, {"date": "2021-03-04", "close": 138.1031, "volume": 1662572.0}, {"date": "2021-03-05", "close": 141.2315, "volume": 1439180.0}, {"date": "2021-03-08", "close": 138.9176, "volume": 1026276.0}, {"date": "2021-03-09", "close": 139.4174, "volume": 1006357.0}, {"date": "2021-03-10", "close": 142.0737, "volume": 798728.0}, {"date": "2021-03-11", "close": 140.9168, "volume": 981768.0}, {"date": "2021-03-12", "close": 141.9904, "volume": 1206995.0}, {"date": "2021-03-15", "close": 141.9719, "volume": 995489.0}, {"date": "2021-03-16", "close": 144.4524, "volume": 684174.0}, {"date": "2021-03-17", "close": 144.5357, "volume": 1311799.0}, {"date": "2021-03-18", "close": 141.6017, "volume": 1043756.0}, {"date": "2021-03-19", "close": 142.3514, "volume": 2057867.0}, {"date": "2021-03-22", "close": 143.9526, "volume": 986586.0}, {"date": "2021-03-23", "close": 144.3413, "volume": 1260387.0}, {"date": "2021-03-24", "close": 145.1651, "volume": 1279866.0}, {"date": "2021-03-25", "close": 143.3279, "volume": 786609.0}, {"date": "2021-03-26", "close": 142.3421, "volume": 724379.0}, {"date": "2021-03-29", "close": 142.0737, "volume": 1137060.0}, {"date": "2021-03-30", "close": 140.889, "volume": 1003026.0}, {"date": "2021-03-31", "close": 138.9731, "volume": 1223864.0}, {"date": "2021-04-01", "close": 138.0383, "volume": 1707396.0}, {"date": "2021-04-05", "close": 137.8994, "volume": 931404.0}, {"date": "2021-04-06", "close": 138.2326, "volume": 619670.0}, {"date": "2021-04-07", "close": 137.3441, "volume": 693448.0}, {"date": "2021-04-08", "close": 137.557, "volume": 1088438.0}, {"date": "2021-04-09", "close": 137.1497, "volume": 721942.0}, {"date": "2021-04-12", "close": 138.3252, "volume": 794146.0}, {"date": "2021-04-13", "close": 139.3341, "volume": 940582.0}, {"date": "2021-04-14", "close": 137.7328, "volume": 629829.0}, {"date": "2021-04-15", "close": 141.3425, "volume": 1073825.0}, {"date": "2021-04-16", "close": 143.8045, "volume": 871933.0}, {"date": "2021-04-19", "close": 144.0359, "volume": 807579.0}, {"date": "2021-04-20", "close": 145.6556, "volume": 698942.0}, {"date": "2021-04-21", "close": 146.9052, "volume": 887893.0}, {"date": "2021-04-22", "close": 147.8955, "volume": 732109.0}, {"date": "2021-04-23", "close": 147.7474, "volume": 438675.0}, {"date": "2021-04-26", "close": 146.3776, "volume": 520216.0}, {"date": "2021-04-27", "close": 146.1462, "volume": 633468.0}, {"date": "2021-04-28", "close": 146.5534, "volume": 440122.0}, {"date": "2021-04-29", "close": 149.8577, "volume": 490786.0}, {"date": "2021-04-30", "close": 150.6074, "volume": 902614.0}, {"date": "2021-05-03", "close": 150.7833, "volume": 607068.0}, {"date": "2021-05-04", "close": 149.867, "volume": 920657.0}, {"date": "2021-05-05", "close": 150.1169, "volume": 460259.0}, {"date": "2021-05-06", "close": 150.2464, "volume": 927584.0}, {"date": "2021-05-07", "close": 153.9857, "volume": 813287.0}, {"date": "2021-05-10", "close": 153.4489, "volume": 676812.0}, {"date": "2021-05-11", "close": 152.4215, "volume": 622558.0}, {"date": "2021-05-12", "close": 150.3575, "volume": 1056779.0}, {"date": "2021-05-13", "close": 150.413, "volume": 961595.0}, {"date": "2021-05-14", "close": 154.2171, "volume": 1185137.0}, {"date": "2021-05-17", "close": 151.0239, "volume": 1107921.0}, {"date": "2021-05-18", "close": 149.3857, "volume": 1724455.0}, {"date": "2021-05-19", "close": 148.7563, "volume": 925280.0}, {"date": "2021-05-20", "close": 152.4863, "volume": 1376219.0}, {"date": "2021-05-21", "close": 152.0235, "volume": 723959.0}, {"date": "2021-05-24", "close": 154.541, "volume": 870524.0}, {"date": "2021-05-25", "close": 154.1986, "volume": 1068513.0}, {"date": "2021-05-26", "close": 153.4119, "volume": 690982.0}, {"date": "2021-05-27", "close": 154.2726, "volume": 1451454.0}, {"date": "2021-05-28", "close": 153.9117, "volume": 663618.0}, {"date": "2021-06-01", "close": 152.1994, "volume": 856283.0}, {"date": "2021-06-02", "close": 150.376, "volume": 1317484.0}, {"date": "2021-06-03", "close": 148.5712, "volume": 1106104.0}, {"date": "2021-06-04", "close": 149.9317, "volume": 578352.0}, {"date": "2021-06-07", "close": 148.8766, "volume": 1599894.0}, {"date": "2021-06-08", "close": 147.3402, "volume": 1223203.0}, {"date": "2021-06-09", "close": 147.4697, "volume": 746339.0}, {"date": "2021-06-10", "close": 149.108, "volume": 737887.0}, {"date": "2021-06-11", "close": 150.0983, "volume": 1038778.0}, {"date": "2021-06-14", "close": 149.941, "volume": 1135216.0}, {"date": "2021-06-15", "close": 148.8859, "volume": 986587.0}, {"date": "2021-06-16", "close": 147.2476, "volume": 1222897.0}, {"date": "2021-06-17", "close": 149.2653, "volume": 1243084.0}, {"date": "2021-06-18", "close": 148.8859, "volume": 4384798.0}, {"date": "2021-06-21", "close": 150.6629, "volume": 1110614.0}, {"date": "2021-06-22", "close": 153.6803, "volume": 943503.0}, {"date": "2021-06-23", "close": 152.9306, "volume": 773786.0}, {"date": "2021-06-24", "close": 156.4384, "volume": 1083918.0}, {"date": "2021-06-25", "close": 160.2055, "volume": 1677270.0}, {"date": "2021-06-28", "close": 160.5942, "volume": 725246.0}, {"date": "2021-06-29", "close": 160.1685, "volume": 529712.0}, {"date": "2021-06-30", "close": 160.733, "volume": 720082.0}, {"date": "2021-07-01", "close": 161.3347, "volume": 576390.0}, {"date": "2021-07-02", "close": 163.2506, "volume": 549449.0}, {"date": "2021-07-06", "close": 162.8711, "volume": 866273.0}, {"date": "2021-07-07", "close": 164.8518, "volume": 599962.0}, {"date": "2021-07-08", "close": 164.4816, "volume": 868843.0}, {"date": "2021-07-09", "close": 165.3423, "volume": 639195.0}, {"date": "2021-07-12", "close": 160.8626, "volume": 1071730.0}, {"date": "2021-07-13", "close": 159.1874, "volume": 740996.0}, {"date": "2021-07-14", "close": 157.725, "volume": 808002.0}, {"date": "2021-07-15", "close": 157.1604, "volume": 1268173.0}, {"date": "2021-07-16", "close": 159.4743, "volume": 834508.0}, {"date": "2021-07-19", "close": 159.2429, "volume": 615857.0}, {"date": "2021-07-20", "close": 161.7141, "volume": 850615.0}, {"date": "2021-07-21", "close": 161.4087, "volume": 526700.0}, {"date": "2021-07-22", "close": 162.0381, "volume": 545552.0}, {"date": "2021-07-23", "close": 163.917, "volume": 675486.0}, {"date": "2021-07-26", "close": 164.2594, "volume": 996660.0}, {"date": "2021-07-27", "close": 163.4912, "volume": 580769.0}, {"date": "2021-07-28", "close": 162.7045, "volume": 354727.0}, {"date": "2021-07-29", "close": 160.6127, "volume": 613036.0}, {"date": "2021-07-30", "close": 164.2779, "volume": 979937.0}, {"date": "2021-08-02", "close": 165.3053, "volume": 798510.0}, {"date": "2021-08-03", "close": 167.4619, "volume": 868750.0}, {"date": "2021-08-04", "close": 168.7669, "volume": 691550.0}, {"date": "2021-08-05", "close": 170.0072, "volume": 735683.0}, {"date": "2021-08-06", "close": 168.9335, "volume": 1177157.0}, {"date": "2021-08-09", "close": 167.9617, "volume": 597851.0}, {"date": "2021-08-10", "close": 167.7488, "volume": 485235.0}, {"date": "2021-08-11", "close": 169.8128, "volume": 763563.0}, {"date": "2021-08-12", "close": 170.0905, "volume": 506117.0}, {"date": "2021-08-13", "close": 169.7295, "volume": 643519.0}, {"date": "2021-08-16", "close": 171.8398, "volume": 612301.0}, {"date": "2021-08-17", "close": 172.5247, "volume": 729280.0}, {"date": "2021-08-18", "close": 171.0253, "volume": 602908.0}, {"date": "2021-08-19", "close": 171.4696, "volume": 485218.0}, {"date": "2021-08-20", "close": 173.08, "volume": 612089.0}, {"date": "2021-08-23", "close": 173.6909, "volume": 411257.0}, {"date": "2021-08-24", "close": 173.0615, "volume": 727900.0}, {"date": "2021-08-25", "close": 173.3299, "volume": 966438.0}, {"date": "2021-08-26", "close": 172.5987, "volume": 658423.0}, {"date": "2021-08-27", "close": 175.4125, "volume": 535719.0}, {"date": "2021-08-30", "close": 175.9493, "volume": 443066.0}, {"date": "2021-08-31", "close": 177.0785, "volume": 889542.0}, {"date": "2021-09-01", "close": 178.4668, "volume": 538937.0}, {"date": "2021-09-02", "close": 178.2632, "volume": 614398.0}, {"date": "2021-09-03", "close": 176.5972, "volume": 582281.0}, {"date": "2021-09-07", "close": 173.6631, "volume": 776599.0}, {"date": "2021-09-08", "close": 173.3947, "volume": 861739.0}, {"date": "2021-09-09", "close": 170.4237, "volume": 881266.0}, {"date": "2021-09-10", "close": 169.4611, "volume": 628615.0}, {"date": "2021-09-13", "close": 170.8217, "volume": 802070.0}, {"date": "2021-09-14", "close": 164.3983, "volume": 1377681.0}, {"date": "2021-09-15", "close": 164.2594, "volume": 1281595.0}, {"date": "2021-09-16", "close": 164.3427, "volume": 1214128.0}, {"date": "2021-09-17", "close": 164.426, "volume": 2866653.0}, {"date": "2021-09-20", "close": 162.9081, "volume": 902125.0}, {"date": "2021-09-21", "close": 162.7323, "volume": 1066243.0}, {"date": "2021-09-22", "close": 163.6393, "volume": 487227.0}, {"date": "2021-09-23", "close": 162.9914, "volume": 380282.0}, {"date": "2021-09-24", "close": 162.6027, "volume": 578689.0}, {"date": "2021-09-27", "close": 160.8626, "volume": 530440.0}, {"date": "2021-09-28", "close": 159.2892, "volume": 340600.0}, {"date": "2021-09-29", "close": 160.3536, "volume": 584790.0}, {"date": "2021-09-30", "close": 159.8445, "volume": 602714.0}, {"date": "2021-10-01", "close": 162.4546, "volume": 454427.0}, {"date": "2021-10-04", "close": 162.9544, "volume": 500773.0}, {"date": "2021-10-05", "close": 164.1299, "volume": 778868.0}, {"date": "2021-10-06", "close": 163.0655, "volume": 376967.0}, {"date": "2021-10-07", "close": 163.7319, "volume": 347811.0}, {"date": "2021-10-08", "close": 155.9571, "volume": 689738.0}, {"date": "2021-10-11", "close": 154.1153, "volume": 712691.0}, {"date": "2021-10-12", "close": 152.9213, "volume": 484659.0}, {"date": "2021-10-13", "close": 153.1805, "volume": 500794.0}, {"date": "2021-10-14", "close": 155.4296, "volume": 715594.0}, {"date": "2021-10-15", "close": 154.5781, "volume": 563723.0}, {"date": "2021-10-18", "close": 155.7998, "volume": 710898.0}, {"date": "2021-10-19", "close": 159.6686, "volume": 659791.0}, {"date": "2021-10-20", "close": 162.6675, "volume": 584013.0}, {"date": "2021-10-21", "close": 162.3343, "volume": 613590.0}, {"date": "2021-10-22", "close": 162.9451, "volume": 457617.0}, {"date": "2021-10-25", "close": 162.6119, "volume": 484323.0}, {"date": "2021-10-26", "close": 161.9733, "volume": 585201.0}, {"date": "2021-10-27", "close": 159.9741, "volume": 438881.0}, {"date": "2021-10-28", "close": 158.7894, "volume": 591592.0}, {"date": "2021-10-29", "close": 150.3575, "volume": 1315791.0}, {"date": "2021-11-01", "close": 150.9776, "volume": 761971.0}, {"date": "2021-11-02", "close": 152.2179, "volume": 735588.0}, {"date": "2021-11-03", "close": 156.1052, "volume": 845307.0}, {"date": "2021-11-04", "close": 154.6058, "volume": 806722.0}, {"date": "2021-11-05", "close": 156.3089, "volume": 745612.0}, {"date": "2021-11-08", "close": 157.1511, "volume": 1059466.0}, {"date": "2021-11-09", "close": 158.1044, "volume": 627032.0}, {"date": "2021-11-10", "close": 157.6046, "volume": 541235.0}, {"date": "2021-11-11", "close": 155.1241, "volume": 958348.0}, {"date": "2021-11-12", "close": 154.8094, "volume": 687918.0}, {"date": "2021-11-15", "close": 156.0312, "volume": 696424.0}, {"date": "2021-11-16", "close": 155.8738, "volume": 716417.0}, {"date": "2021-11-17", "close": 155.7628, "volume": 529064.0}, {"date": "2021-11-18", "close": 153.4026, "volume": 569057.0}, {"date": "2021-11-19", "close": 153.5137, "volume": 888220.0}, {"date": "2021-11-22", "close": 150.1169, "volume": 690369.0}, {"date": "2021-11-23", "close": 151.1998, "volume": 1287655.0}, {"date": "2021-11-24", "close": 150.5056, "volume": 920341.0}, {"date": "2021-11-26", "close": 149.108, "volume": 954861.0}, {"date": "2021-11-29", "close": 148.0343, "volume": 894108.0}, {"date": "2021-11-30", "close": 143.3232, "volume": 4603273.0}, {"date": "2021-12-01", "close": 140.2226, "volume": 991384.0}, {"date": "2021-12-02", "close": 146.7108, "volume": 1181236.0}, {"date": "2021-12-03", "close": 149.2283, "volume": 1221134.0}, {"date": "2021-12-06", "close": 150.1724, "volume": 1103078.0}, {"date": "2021-12-07", "close": 146.4887, "volume": 2252442.0}, {"date": "2021-12-08", "close": 144.7023, "volume": 1040709.0}, {"date": "2021-12-09", "close": 139.1767, "volume": 1884944.0}, {"date": "2021-12-10", "close": 138.1679, "volume": 1063835.0}, {"date": "2021-12-13", "close": 137.4274, "volume": 1181104.0}, {"date": "2021-12-14", "close": 140.1393, "volume": 1091173.0}, {"date": "2021-12-15", "close": 139.26, "volume": 948570.0}, {"date": "2021-12-16", "close": 141.8979, "volume": 781826.0}, {"date": "2021-12-17", "close": 143.9341, "volume": 1822547.0}, {"date": "2021-12-20", "close": 144.2951, "volume": 904906.0}, {"date": "2021-12-21", "close": 145.7575, "volume": 1097880.0}, {"date": "2021-12-22", "close": 144.8041, "volume": 749015.0}, {"date": "2021-12-23", "close": 147.0255, "volume": 700139.0}, {"date": "2021-12-27", "close": 148.3028, "volume": 693605.0}, {"date": "2021-12-28", "close": 149.5615, "volume": 521029.0}, {"date": "2021-12-29", "close": 149.941, "volume": 614275.0}, {"date": "2021-12-30", "close": 149.941, "volume": 484650.0}, {"date": "2021-12-31", "close": 149.108, "volume": 880200.0}, {"date": "2022-01-03", "close": 149.4597, "volume": 588231.0}, {"date": "2022-01-04", "close": 146.3591, "volume": 666473.0}, {"date": "2022-01-05", "close": 143.6564, "volume": 630306.0}, {"date": "2022-01-06", "close": 144.4246, "volume": 559815.0}, {"date": "2022-01-07", "close": 140.6669, "volume": 751785.0}, {"date": "2022-01-10", "close": 139.5099, "volume": 1183278.0}, {"date": "2022-01-11", "close": 141.0834, "volume": 738846.0}, {"date": "2022-01-12", "close": 142.0737, "volume": 813781.0}, {"date": "2022-01-13", "close": 142.0922, "volume": 1105200.0}, {"date": "2022-01-14", "close": 139.695, "volume": 844288.0}, {"date": "2022-01-18", "close": 134.4471, "volume": 849417.0}, {"date": "2022-01-19", "close": 133.9843, "volume": 3371611.0}, {"date": "2022-01-20", "close": 131.3002, "volume": 1240717.0}, {"date": "2022-01-21", "close": 130.9762, "volume": 749689.0}, {"date": "2022-01-24", "close": 132.4016, "volume": 1323480.0}, {"date": "2022-01-25", "close": 129.4768, "volume": 1348558.0}, {"date": "2022-01-26", "close": 127.7738, "volume": 1397252.0}, {"date": "2022-01-27", "close": 129.1992, "volume": 1030688.0}, {"date": "2022-01-28", "close": 136.2797, "volume": 1123150.0}, {"date": "2022-01-31", "close": 137.3626, "volume": 1037049.0}, {"date": "2022-02-01", "close": 139.5747, "volume": 920607.0}, {"date": "2022-02-02", "close": 140.0745, "volume": 1045668.0}, {"date": "2022-02-03", "close": 141.6109, "volume": 1146769.0}, {"date": "2022-02-04", "close": 141.5832, "volume": 1039442.0}, {"date": "2022-02-07", "close": 141.2315, "volume": 978674.0}, {"date": "2022-02-08", "close": 141.3888, "volume": 1330854.0}, {"date": "2022-02-09", "close": 144.2025, "volume": 1416303.0}, {"date": "2022-02-10", "close": 142.6105, "volume": 852147.0}, {"date": "2022-02-11", "close": 141.0278, "volume": 985096.0}, {"date": "2022-02-14", "close": 140.7131, "volume": 944231.0}, {"date": "2022-02-15", "close": 141.8053, "volume": 639941.0}, {"date": "2022-02-16", "close": 141.9812, "volume": 878146.0}, {"date": "2022-02-17", "close": 137.7328, "volume": 696978.0}, {"date": "2022-02-18", "close": 137.2423, "volume": 469590.0}, {"date": "2022-02-22", "close": 135.928, "volume": 925780.0}, {"date": "2022-02-23", "close": 130.8096, "volume": 812118.0}, {"date": "2022-02-24", "close": 133.1698, "volume": 1123754.0}, {"date": "2022-02-25", "close": 136.3167, "volume": 703516.0}, {"date": "2022-02-28", "close": 135.7799, "volume": 1382073.0}, {"date": "2022-03-01", "close": 133.3734, "volume": 676105.0}, {"date": "2022-03-02", "close": 127.9959, "volume": 1566909.0}, {"date": "2022-03-03", "close": 127.5146, "volume": 783938.0}, {"date": "2022-03-04", "close": 125.719, "volume": 957351.0}, {"date": "2022-03-07", "close": 125.5987, "volume": 1416339.0}, {"date": "2022-03-08", "close": 124.8953, "volume": 848198.0}, {"date": "2022-03-09", "close": 127.1814, "volume": 955649.0}, {"date": "2022-03-10", "close": 128.3384, "volume": 964208.0}, {"date": "2022-03-11", "close": 127.9682, "volume": 797992.0}, {"date": "2022-03-14", "close": 127.4776, "volume": 1039868.0}, {"date": "2022-03-15", "close": 128.8012, "volume": 1162903.0}, {"date": "2022-03-16", "close": 129.8748, "volume": 808383.0}, {"date": "2022-03-17", "close": 131.3835, "volume": 672307.0}, {"date": "2022-03-18", "close": 130.7171, "volume": 1299701.0}, {"date": "2022-03-21", "close": 129.8378, "volume": 1114010.0}, {"date": "2022-03-22", "close": 131.6889, "volume": 811552.0}, {"date": "2022-03-23", "close": 128.903, "volume": 817761.0}, {"date": "2022-03-24", "close": 128.3939, "volume": 943610.0}, {"date": "2022-03-25", "close": 127.5239, "volume": 596464.0}, {"date": "2022-03-28", "close": 128.542, "volume": 840846.0}, {"date": "2022-03-29", "close": 130.6245, "volume": 757715.0}, {"date": "2022-03-30", "close": 130.5597, "volume": 643315.0}, {"date": "2022-03-31", "close": 125.247, "volume": 1134849.0}, {"date": "2022-04-01", "close": 128.4957, "volume": 773582.0}, {"date": "2022-04-04", "close": 128.8382, "volume": 815992.0}, {"date": "2022-04-05", "close": 128.3106, "volume": 915132.0}, {"date": "2022-04-06", "close": 129.2177, "volume": 812383.0}, {"date": "2022-04-07", "close": 127.3388, "volume": 544615.0}, {"date": "2022-04-08", "close": 128.6623, "volume": 838413.0}, {"date": "2022-04-11", "close": 129.3287, "volume": 640455.0}, {"date": "2022-04-12", "close": 127.1074, "volume": 950838.0}, {"date": "2022-04-13", "close": 129.5786, "volume": 566294.0}, {"date": "2022-04-14", "close": 127.7645, "volume": 414528.0}, {"date": "2022-04-18", "close": 123.5717, "volume": 774968.0}, {"date": "2022-04-19", "close": 129.0973, "volume": 1017743.0}, {"date": "2022-04-20", "close": 125.1637, "volume": 1015729.0}, {"date": "2022-04-21", "close": 121.6188, "volume": 857413.0}, {"date": "2022-04-22", "close": 119.3975, "volume": 1264244.0}, {"date": "2022-04-25", "close": 118.62, "volume": 993206.0}, {"date": "2022-04-26", "close": 114.094, "volume": 1297662.0}, {"date": "2022-04-27", "close": 113.4091, "volume": 1101368.0}, {"date": "2022-04-28", "close": 110.0493, "volume": 2080146.0}, {"date": "2022-04-29", "close": 103.4963, "volume": 3515515.0}, {"date": "2022-05-02", "close": 104.4774, "volume": 2785171.0}, {"date": "2022-05-03", "close": 101.3398, "volume": 1935041.0}, {"date": "2022-05-04", "close": 104.0794, "volume": 1666050.0}, {"date": "2022-05-05", "close": 105.0605, "volume": 1639289.0}, {"date": "2022-05-06", "close": 106.0416, "volume": 1409396.0}, {"date": "2022-05-09", "close": 106.2175, "volume": 2219992.0}, {"date": "2022-05-10", "close": 106.2637, "volume": 1891581.0}, {"date": "2022-05-11", "close": 103.6166, "volume": 1514222.0}, {"date": "2022-05-12", "close": 107.0134, "volume": 1042062.0}, {"date": "2022-05-13", "close": 108.5221, "volume": 913675.0}, {"date": "2022-05-16", "close": 107.4855, "volume": 1223111.0}, {"date": "2022-05-17", "close": 109.7068, "volume": 1131505.0}, {"date": "2022-05-18", "close": 108.3277, "volume": 841014.0}, {"date": "2022-05-19", "close": 109.2255, "volume": 891180.0}, {"date": "2022-05-20", "close": 109.642, "volume": 1057207.0}, {"date": "2022-05-23", "close": 109.7716, "volume": 928243.0}, {"date": "2022-05-24", "close": 110.5398, "volume": 1023311.0}, {"date": "2022-05-25", "close": 111.3821, "volume": 849771.0}, {"date": "2022-05-26", "close": 114.9085, "volume": 910381.0}, {"date": "2022-05-27", "close": 116.3061, "volume": 736224.0}, {"date": "2022-05-31", "close": 115.8526, "volume": 1147380.0}, {"date": "2022-06-01", "close": 113.3165, "volume": 907239.0}, {"date": "2022-06-02", "close": 114.9825, "volume": 1005397.0}, {"date": "2022-06-03", "close": 113.0944, "volume": 1053030.0}, {"date": "2022-06-06", "close": 113.0018, "volume": 902252.0}, {"date": "2022-06-07", "close": 112.9926, "volume": 984443.0}, {"date": "2022-06-08", "close": 113.2425, "volume": 1013440.0}, {"date": "2022-06-09", "close": 111.9097, "volume": 931324.0}, {"date": "2022-06-10", "close": 109.8179, "volume": 867824.0}, {"date": "2022-06-13", "close": 105.5788, "volume": 916134.0}, {"date": "2022-06-14", "close": 105.1346, "volume": 1111493.0}, {"date": "2022-06-15", "close": 104.4404, "volume": 1717737.0}, {"date": "2022-06-16", "close": 95.7308, "volume": 2234919.0}, {"date": "2022-06-17", "close": 101.2935, "volume": 2527081.0}, {"date": "2022-06-21", "close": 100.7844, "volume": 1332313.0}, {"date": "2022-06-22", "close": 103.1353, "volume": 979698.0}, {"date": "2022-06-23", "close": 104.0054, "volume": 1029638.0}, {"date": "2022-06-24", "close": 106.6895, "volume": 2329409.0}, {"date": "2022-06-27", "close": 106.8561, "volume": 595779.0}, {"date": "2022-06-28", "close": 105.0883, "volume": 618883.0}, {"date": "2022-06-29", "close": 106.1712, "volume": 552494.0}, {"date": "2022-06-30", "close": 107.032, "volume": 906879.0}, {"date": "2022-07-01", "close": 110.3177, "volume": 1001589.0}, {"date": "2022-07-05", "close": 110.327, "volume": 800722.0}, {"date": "2022-07-06", "close": 109.3181, "volume": 794483.0}, {"date": "2022-07-07", "close": 107.6798, "volume": 1124650.0}, {"date": "2022-07-08", "close": 107.9575, "volume": 654725.0}, {"date": "2022-07-11", "close": 104.5514, "volume": 1033251.0}, {"date": "2022-07-12", "close": 107.9112, "volume": 778498.0}, {"date": "2022-07-13", "close": 107.7261, "volume": 635971.0}, {"date": "2022-07-14", "close": 107.5503, "volume": 501570.0}, {"date": "2022-07-15", "close": 109.642, "volume": 658158.0}, {"date": "2022-07-18", "close": 109.4106, "volume": 904266.0}, {"date": "2022-07-19", "close": 111.595, "volume": 613745.0}, {"date": "2022-07-20", "close": 112.5668, "volume": 729003.0}, {"date": "2022-07-21", "close": 114.9085, "volume": 785195.0}, {"date": "2022-07-22", "close": 114.1403, "volume": 657616.0}, {"date": "2022-07-25", "close": 112.4095, "volume": 791835.0}, {"date": "2022-07-26", "close": 112.391, "volume": 774667.0}, {"date": "2022-07-27", "close": 112.4557, "volume": 1051319.0}, {"date": "2022-07-28", "close": 101.5156, "volume": 2231314.0}, {"date": "2022-07-29", "close": 100.8214, "volume": 1846323.0}, {"date": "2022-08-01", "close": 100.1735, "volume": 1718206.0}, {"date": "2022-08-02", "close": 101.3398, "volume": 1694361.0}, {"date": "2022-08-03", "close": 103.9036, "volume": 978398.0}, {"date": "2022-08-04", "close": 105.2919, "volume": 1101135.0}, {"date": "2022-08-05", "close": 107.1708, "volume": 833909.0}, {"date": "2022-08-08", "close": 108.1611, "volume": 976793.0}, {"date": "2022-08-09", "close": 106.0601, "volume": 693018.0}, {"date": "2022-08-10", "close": 107.4947, "volume": 789344.0}, {"date": "2022-08-11", "close": 107.7076, "volume": 985194.0}, {"date": "2022-08-12", "close": 110.1233, "volume": 888330.0}, {"date": "2022-08-15", "close": 111.2155, "volume": 631322.0}, {"date": "2022-08-16", "close": 111.3636, "volume": 753180.0}, {"date": "2022-08-17", "close": 107.1615, "volume": 689342.0}, {"date": "2022-08-18", "close": 106.1434, "volume": 726766.0}, {"date": "2022-08-19", "close": 105.912, "volume": 866673.0}, {"date": "2022-08-22", "close": 102.0709, "volume": 889942.0}, {"date": "2022-08-23", "close": 100.5067, "volume": 1158150.0}, {"date": "2022-08-24", "close": 99.248, "volume": 1111084.0}, {"date": "2022-08-25", "close": 100.7474, "volume": 879479.0}, {"date": "2022-08-26", "close": 97.0266, "volume": 873542.0}, {"date": "2022-08-29", "close": 95.0737, "volume": 1042744.0}, {"date": "2022-08-30", "close": 93.8149, "volume": 1003902.0}, {"date": "2022-08-31", "close": 94.1296, "volume": 1341225.0}, {"date": "2022-09-01", "close": 95.5272, "volume": 1181247.0}, {"date": "2022-09-02", "close": 92.3063, "volume": 821953.0}, {"date": "2022-09-06", "close": 89.3074, "volume": 935975.0}, {"date": "2022-09-07", "close": 90.705, "volume": 1181125.0}, {"date": "2022-09-08", "close": 89.0205, "volume": 1114472.0}, {"date": "2022-09-09", "close": 91.5658, "volume": 886121.0}, {"date": "2022-09-12", "close": 92.0101, "volume": 1005451.0}, {"date": "2022-09-13", "close": 88.0024, "volume": 969950.0}, {"date": "2022-09-14", "close": 87.1787, "volume": 1112468.0}, {"date": "2022-09-15", "close": 84.8833, "volume": 1017951.0}, {"date": "2022-09-16", "close": 84.5316, "volume": 2503986.0}, {"date": "2022-09-19", "close": 83.8189, "volume": 1204656.0}, {"date": "2022-09-20", "close": 82.3195, "volume": 1157094.0}, {"date": "2022-09-21", "close": 80.4406, "volume": 1194457.0}, {"date": "2022-09-22", "close": 76.3588, "volume": 1407817.0}, {"date": "2022-09-23", "close": 74.4429, "volume": 1738932.0}, {"date": "2022-09-26", "close": 70.5463, "volume": 1755083.0}, {"date": "2022-09-27", "close": 70.2964, "volume": 1227194.0}, {"date": "2022-09-28", "close": 72.5733, "volume": 1155276.0}, {"date": "2022-09-29", "close": 70.5463, "volume": 1255005.0}, {"date": "2022-09-30", "close": 68.3065, "volume": 1768051.0}, {"date": "2022-10-03", "close": 72.0365, "volume": 1779682.0}, {"date": "2022-10-04", "close": 73.6469, "volume": 1174680.0}, {"date": "2022-10-05", "close": 73.2027, "volume": 1192528.0}, {"date": "2022-10-06", "close": 72.5825, "volume": 1243089.0}, {"date": "2022-10-07", "close": 70.2316, "volume": 945747.0}, {"date": "2022-10-10", "close": 70.6851, "volume": 901445.0}, {"date": "2022-10-11", "close": 68.7692, "volume": 989978.0}, {"date": "2022-10-12", "close": 67.9825, "volume": 1137852.0}, {"date": "2022-10-13", "close": 71.3423, "volume": 1349904.0}, {"date": "2022-10-14", "close": 70.1206, "volume": 1308323.0}, {"date": "2022-10-17", "close": 71.5089, "volume": 1425626.0}, {"date": "2022-10-18", "close": 71.0924, "volume": 1047018.0}, {"date": "2022-10-19", "close": 69.5189, "volume": 1083031.0}, {"date": "2022-10-20", "close": 69.7041, "volume": 1470199.0}, {"date": "2022-10-21", "close": 69.4819, "volume": 1004184.0}, {"date": "2022-10-24", "close": 71.2683, "volume": 1237199.0}, {"date": "2022-10-25", "close": 73.4989, "volume": 1238347.0}, {"date": "2022-10-26", "close": 73.2119, "volume": 949123.0}, {"date": "2022-10-27", "close": 75.2759, "volume": 2364128.0}, {"date": "2022-10-28", "close": 78.3025, "volume": 2108174.0}, {"date": "2022-10-31", "close": 78.1452, "volume": 2175318.0}, {"date": "2022-11-01", "close": 77.2844, "volume": 1439684.0}, {"date": "2022-11-02", "close": 74.9242, "volume": 991640.0}, {"date": "2022-11-03", "close": 73.7395, "volume": 1164358.0}, {"date": "2022-11-04", "close": 74.6373, "volume": 1546237.0}, {"date": "2022-11-07", "close": 75.0168, "volume": 1450843.0}, {"date": "2022-11-08", "close": 74.8872, "volume": 1678346.0}, {"date": "2022-11-09", "close": 73.9709, "volume": 2141389.0}, {"date": "2022-11-10", "close": 79.5243, "volume": 2199377.0}, {"date": "2022-11-11", "close": 84.115, "volume": 1626097.0}, {"date": "2022-11-14", "close": 82.7267, "volume": 1395520.0}, {"date": "2022-11-15", "close": 83.8189, "volume": 1271807.0}, {"date": "2022-11-16", "close": 82.9674, "volume": 1015302.0}, {"date": "2022-11-17", "close": 81.5698, "volume": 1095473.0}, {"date": "2022-11-18", "close": 79.839, "volume": 1389501.0}, {"date": "2022-11-21", "close": 79.4872, "volume": 2142281.0}, {"date": "2022-11-22", "close": 82.7452, "volume": 1343595.0}, {"date": "2022-11-23", "close": 83.3191, "volume": 1148908.0}, {"date": "2022-11-25", "close": 83.6245, "volume": 586615.0}, {"date": "2022-11-28", "close": 82.2639, "volume": 954577.0}, {"date": "2022-11-29", "close": 82.773, "volume": 996648.0}, {"date": "2022-11-30", "close": 84.0965, "volume": 5902975.0}, {"date": "2022-12-01", "close": 83.68, "volume": 1768460.0}, {"date": "2022-12-02", "close": 83.8374, "volume": 2286497.0}, {"date": "2022-12-05", "close": 82.736, "volume": 977884.0}, {"date": "2022-12-06", "close": 79.1355, "volume": 1179756.0}, {"date": "2022-12-07", "close": 80.0426, "volume": 845493.0}, {"date": "2022-12-08", "close": 79.8482, "volume": 686843.0}, {"date": "2022-12-09", "close": 81.5883, "volume": 1116570.0}, {"date": "2022-12-12", "close": 82.8933, "volume": 1255015.0}, {"date": "2022-12-13", "close": 84.1983, "volume": 1301534.0}, {"date": "2022-12-14", "close": 71.296, "volume": 3590298.0}, {"date": "2022-12-15", "close": 67.4827, "volume": 2315913.0}, {"date": "2022-12-16", "close": 64.4376, "volume": 3112736.0}, {"date": "2022-12-19", "close": 64.3821, "volume": 1739730.0}, {"date": "2022-12-20", "close": 64.8819, "volume": 1596388.0}, {"date": "2022-12-21", "close": 67.094, "volume": 1565613.0}, {"date": "2022-12-22", "close": 67.5845, "volume": 1381905.0}, {"date": "2022-12-23", "close": 69.3061, "volume": 1435915.0}, {"date": "2022-12-27", "close": 68.7692, "volume": 1531872.0}, {"date": "2022-12-28", "close": 68.9266, "volume": 1565466.0}, {"date": "2022-12-29", "close": 70.6111, "volume": 1015301.0}, {"date": "2022-12-30", "close": 70.5926, "volume": 996793.0}, {"date": "2023-01-03", "close": 71.0739, "volume": 1861595.0}, {"date": "2023-01-04", "close": 74.3411, "volume": 1161974.0}, {"date": "2023-01-05", "close": 76.581, "volume": 934004.0}, {"date": "2023-01-06", "close": 77.7194, "volume": 1153883.0}, {"date": "2023-01-09", "close": 77.3029, "volume": 867882.0}, {"date": "2023-01-10", "close": 79.0059, "volume": 541571.0}, {"date": "2023-01-11", "close": 80.1166, "volume": 643927.0}, {"date": "2023-01-12", "close": 81.2458, "volume": 719229.0}, {"date": "2023-01-13", "close": 81.7364, "volume": 393267.0}, {"date": "2023-01-17", "close": 82.0418, "volume": 1579716.0}, {"date": "2023-01-18", "close": 80.8015, "volume": 508245.0}, {"date": "2023-01-19", "close": 80.9404, "volume": 624758.0}, {"date": "2023-01-20", "close": 84.4205, "volume": 1372539.0}, {"date": "2023-01-23", "close": 84.7815, "volume": 737814.0}, {"date": "2023-01-24", "close": 83.967, "volume": 543266.0}, {"date": "2023-01-25", "close": 85.6515, "volume": 834685.0}, {"date": "2023-01-26", "close": 87.1972, "volume": 800607.0}, {"date": "2023-01-27", "close": 84.7074, "volume": 630958.0}, {"date": "2023-01-30", "close": 83.9299, "volume": 622783.0}, {"date": "2023-01-31", "close": 83.0969, "volume": 872857.0}, {"date": "2023-02-01", "close": 86.2994, "volume": 665179.0}, {"date": "2023-02-02", "close": 89.2889, "volume": 872469.0}, {"date": "2023-02-03", "close": 86.864, "volume": 593661.0}, {"date": "2023-02-06", "close": 86.4937, "volume": 527824.0}, {"date": "2023-02-07", "close": 86.7714, "volume": 628740.0}, {"date": "2023-02-08", "close": 86.2716, "volume": 471539.0}, {"date": "2023-02-09", "close": 84.2261, "volume": 616380.0}, {"date": "2023-02-10", "close": 85.4293, "volume": 608589.0}, {"date": "2023-02-13", "close": 85.9199, "volume": 549651.0}, {"date": "2023-02-14", "close": 85.8273, "volume": 517920.0}, {"date": "2023-02-15", "close": 87.3915, "volume": 534142.0}, {"date": "2023-02-16", "close": 87.0028, "volume": 723644.0}, {"date": "2023-02-17", "close": 85.5404, "volume": 923693.0}, {"date": "2023-02-21", "close": 81.977, "volume": 1837569.0}, {"date": "2023-02-22", "close": 83.1802, "volume": 828677.0}, {"date": "2023-02-23", "close": 83.2635, "volume": 1081269.0}, {"date": "2023-02-24", "close": 81.8752, "volume": 706934.0}, {"date": "2023-02-27", "close": 81.8752, "volume": 875960.0}, {"date": "2023-02-28", "close": 80.2184, "volume": 1600632.0}, {"date": "2023-03-01", "close": 78.9967, "volume": 1111296.0}, {"date": "2023-03-02", "close": 79.08, "volume": 600140.0}, {"date": "2023-03-03", "close": 80.6257, "volume": 591542.0}, {"date": "2023-03-06", "close": 80.3202, "volume": 519891.0}, {"date": "2023-03-07", "close": 77.2011, "volume": 624927.0}, {"date": "2023-03-08", "close": 76.6735, "volume": 493115.0}, {"date": "2023-03-09", "close": 74.2208, "volume": 634621.0}, {"date": "2023-03-10", "close": 71.0739, "volume": 982292.0}, {"date": "2023-03-13", "close": 71.6662, "volume": 734684.0}, {"date": "2023-03-14", "close": 71.8421, "volume": 687452.0}, {"date": "2023-03-15", "close": 72.7954, "volume": 1131896.0}, {"date": "2023-03-16", "close": 73.6192, "volume": 877060.0}, {"date": "2023-03-17", "close": 73.7488, "volume": 1938894.0}, {"date": "2023-03-20", "close": 73.397, "volume": 724866.0}, {"date": "2023-03-21", "close": 74.082, "volume": 866884.0}, {"date": "2023-03-22", "close": 71.9069, "volume": 688624.0}, {"date": "2023-03-23", "close": 72.3049, "volume": 750821.0}, {"date": "2023-03-24", "close": 72.8787, "volume": 628833.0}, {"date": "2023-03-27", "close": 73.7673, "volume": 550323.0}, {"date": "2023-03-28", "close": 73.1749, "volume": 477056.0}, {"date": "2023-03-29", "close": 73.9709, "volume": 389101.0}, {"date": "2023-03-30", "close": 73.9894, "volume": 414441.0}, {"date": "2023-03-31", "close": 75.6184, "volume": 1093021.0}, {"date": "2023-04-03", "close": 75.1186, "volume": 853576.0}, {"date": "2023-04-04", "close": 73.5081, "volume": 603223.0}, {"date": "2023-04-05", "close": 74.4892, "volume": 787955.0}, {"date": "2023-04-06", "close": 74.3966, "volume": 520393.0}, {"date": "2023-04-10", "close": 74.8779, "volume": 533707.0}, {"date": "2023-04-11", "close": 75.9146, "volume": 464040.0}, {"date": "2023-04-12", "close": 72.7862, "volume": 595843.0}, {"date": "2023-04-13", "close": 73.8506, "volume": 437440.0}, {"date": "2023-04-14", "close": 72.129, "volume": 517882.0}, {"date": "2023-04-17", "close": 72.9991, "volume": 584169.0}, {"date": "2023-04-18", "close": 72.3419, "volume": 701559.0}, {"date": "2023-04-19", "close": 72.2493, "volume": 578603.0}, {"date": "2023-04-20", "close": 70.6944, "volume": 720239.0}, {"date": "2023-04-21", "close": 70.0187, "volume": 473434.0}, {"date": "2023-04-24", "close": 69.7781, "volume": 654798.0}, {"date": "2023-04-25", "close": 68.9914, "volume": 1261336.0}, {"date": "2023-04-26", "close": 68.8155, "volume": 2120653.0}, {"date": "2023-04-27", "close": 73.9339, "volume": 1148586.0}, {"date": "2023-04-28", "close": 78.4691, "volume": 1447579.0}, {"date": "2023-05-01", "close": 77.9416, "volume": 867027.0}, {"date": "2023-05-02", "close": 75.5166, "volume": 774722.0}, {"date": "2023-05-03", "close": 75.4703, "volume": 992778.0}, {"date": "2023-05-04", "close": 73.6099, "volume": 703324.0}, {"date": "2023-05-05", "close": 74.156, "volume": 708634.0}, {"date": "2023-05-08", "close": 74.0449, "volume": 600372.0}, {"date": "2023-05-09", "close": 71.5552, "volume": 586252.0}, {"date": "2023-05-10", "close": 71.731, "volume": 511686.0}, {"date": "2023-05-11", "close": 72.453, "volume": 424164.0}, {"date": "2023-05-12", "close": 71.2405, "volume": 434528.0}, {"date": "2023-05-15", "close": 72.5085, "volume": 1024868.0}, {"date": "2023-05-16", "close": 70.7592, "volume": 682725.0}, {"date": "2023-05-17", "close": 71.3516, "volume": 543798.0}, {"date": "2023-05-18", "close": 72.6196, "volume": 713478.0}, {"date": "2023-05-19", "close": 71.7681, "volume": 550666.0}, {"date": "2023-05-22", "close": 72.166, "volume": 747711.0}, {"date": "2023-05-23", "close": 70.9258, "volume": 398339.0}, {"date": "2023-05-24", "close": 69.8984, "volume": 423261.0}, {"date": "2023-05-25", "close": 67.7326, "volume": 687163.0}, {"date": "2023-05-26", "close": 69.4356, "volume": 426364.0}, {"date": "2023-05-30", "close": 70.2594, "volume": 1505097.0}, {"date": "2023-05-31", "close": 68.5841, "volume": 1231727.0}, {"date": "2023-06-01", "close": 69.0932, "volume": 711326.0}, {"date": "2023-06-02", "close": 68.9821, "volume": 1467773.0}, {"date": "2023-06-05", "close": 70.2779, "volume": 1088335.0}, {"date": "2023-06-06", "close": 68.9821, "volume": 889929.0}, {"date": "2023-06-07", "close": 70.787, "volume": 803155.0}, {"date": "2023-06-08", "close": 70.5093, "volume": 821538.0}, {"date": "2023-06-09", "close": 68.3527, "volume": 1057610.0}, {"date": "2023-06-12", "close": 69.7226, "volume": 770815.0}, {"date": "2023-06-13", "close": 69.6578, "volume": 1002064.0}, {"date": "2023-06-14", "close": 69.6022, "volume": 1035825.0}, {"date": "2023-06-15", "close": 71.2775, "volume": 873049.0}, {"date": "2023-06-16", "close": 70.898, "volume": 974997.0}, {"date": "2023-06-20", "close": 68.1769, "volume": 1143484.0}, {"date": "2023-06-21", "close": 67.6308, "volume": 790290.0}, {"date": "2023-06-22", "close": 66.4276, "volume": 1251384.0}, {"date": "2023-06-23", "close": 65.4927, "volume": 1916499.0}, {"date": "2023-06-26", "close": 67.0755, "volume": 1541912.0}, {"date": "2023-06-27", "close": 71.9347, "volume": 1582379.0}, {"date": "2023-06-28", "close": 73.6284, "volume": 980569.0}, {"date": "2023-06-29", "close": 73.6192, "volume": 571993.0}, {"date": "2023-06-30", "close": 74.1467, "volume": 652305.0}, {"date": "2023-07-03", "close": 74.3966, "volume": 471422.0}, {"date": "2023-07-05", "close": 74.5725, "volume": 669624.0}, {"date": "2023-07-06", "close": 75.0538, "volume": 541968.0}, {"date": "2023-07-07", "close": 75.5351, "volume": 616272.0}, {"date": "2023-07-10", "close": 75.2482, "volume": 743411.0}, {"date": "2023-07-11", "close": 76.3126, "volume": 701361.0}, {"date": "2023-07-12", "close": 76.8957, "volume": 595818.0}, {"date": "2023-07-13", "close": 77.8305, "volume": 614571.0}, {"date": "2023-07-14", "close": 76.1367, "volume": 423610.0}, {"date": "2023-07-17", "close": 75.7665, "volume": 627009.0}, {"date": "2023-07-18", "close": 78.6265, "volume": 663477.0}, {"date": "2023-07-19", "close": 79.6538, "volume": 703365.0}, {"date": "2023-07-20", "close": 81.1995, "volume": 906852.0}, {"date": "2023-07-21", "close": 81.3013, "volume": 1051472.0}, {"date": "2023-07-24", "close": 82.2454, "volume": 1711469.0}, {"date": "2023-07-25", "close": 81.2828, "volume": 928552.0}, {"date": "2023-07-26", "close": 80.3573, "volume": 595784.0}, {"date": "2023-07-27", "close": 82.014, "volume": 1009127.0}, {"date": "2023-07-28", "close": 80.8756, "volume": 1329532.0}, {"date": "2023-07-31", "close": 82.4953, "volume": 744178.0}, {"date": "2023-08-01", "close": 82.9674, "volume": 744740.0}, {"date": "2023-08-02", "close": 84.4482, "volume": 899114.0}, {"date": "2023-08-03", "close": 85.3923, "volume": 805270.0}, {"date": "2023-08-04", "close": 84.1613, "volume": 832820.0}, {"date": "2023-08-07", "close": 84.5038, "volume": 596046.0}, {"date": "2023-08-08", "close": 84.5223, "volume": 614335.0}, {"date": "2023-08-09", "close": 84.6982, "volume": 359109.0}, {"date": "2023-08-10", "close": 86.1605, "volume": 683961.0}, {"date": "2023-08-11", "close": 86.0772, "volume": 386522.0}, {"date": "2023-08-14", "close": 85.6978, "volume": 925342.0}, {"date": "2023-08-15", "close": 85.4201, "volume": 404531.0}, {"date": "2023-08-16", "close": 84.5408, "volume": 1149951.0}, {"date": "2023-08-17", "close": 84.1521, "volume": 448596.0}, {"date": "2023-08-18", "close": 82.9211, "volume": 450939.0}, {"date": "2023-08-21", "close": 82.5601, "volume": 562890.0}, {"date": "2023-08-22", "close": 81.1625, "volume": 526250.0}, {"date": "2023-08-23", "close": 81.5975, "volume": 364206.0}, {"date": "2023-08-24", "close": 81.3754, "volume": 476599.0}, {"date": "2023-08-25", "close": 82.2084, "volume": 458046.0}, {"date": "2023-08-28", "close": 85.0499, "volume": 537968.0}, {"date": "2023-08-29", "close": 88.1412, "volume": 863001.0}, {"date": "2023-08-30", "close": 87.1416, "volume": 1325730.0}, {"date": "2023-08-31", "close": 86.5956, "volume": 1050259.0}, {"date": "2023-09-01", "close": 84.476, "volume": 750433.0}, {"date": "2023-09-05", "close": 82.1714, "volume": 719807.0}, {"date": "2023-09-06", "close": 83.7171, "volume": 548595.0}, {"date": "2023-09-07", "close": 82.5879, "volume": 518544.0}, {"date": "2023-09-08", "close": 83.1895, "volume": 392136.0}, {"date": "2023-09-11", "close": 85.0499, "volume": 825424.0}, {"date": "2023-09-12", "close": 85.4016, "volume": 413612.0}, {"date": "2023-09-13", "close": 85.4201, "volume": 556671.0}, {"date": "2023-09-14", "close": 86.4752, "volume": 705924.0}, {"date": "2023-09-15", "close": 84.9851, "volume": 1467604.0}, {"date": "2023-09-18", "close": 86.031, "volume": 1127749.0}, {"date": "2023-09-19", "close": 85.7255, "volume": 597937.0}, {"date": "2023-09-20", "close": 86.1605, "volume": 516591.0}, {"date": "2023-09-21", "close": 85.9939, "volume": 344072.0}, {"date": "2023-09-22", "close": 85.633, "volume": 470887.0}, {"date": "2023-09-25", "close": 84.4668, "volume": 685857.0}, {"date": "2023-09-26", "close": 82.1343, "volume": 820490.0}, {"date": "2023-09-27", "close": 82.9396, "volume": 592885.0}, {"date": "2023-09-28", "close": 84.9573, "volume": 663928.0}, {"date": "2023-09-29", "close": 84.5223, "volume": 530742.0}, {"date": "2023-10-02", "close": 83.5875, "volume": 481900.0}, {"date": "2023-10-03", "close": 82.1714, "volume": 431294.0}, {"date": "2023-10-04", "close": 82.7545, "volume": 462582.0}, {"date": "2023-10-05", "close": 82.8285, "volume": 445093.0}, {"date": "2023-10-06", "close": 83.0692, "volume": 652387.0}, {"date": "2023-10-09", "close": 84.8833, "volume": 494956.0}, {"date": "2023-10-10", "close": 85.2535, "volume": 427106.0}, {"date": "2023-10-11", "close": 86.142, "volume": 505597.0}, {"date": "2023-10-12", "close": 85.6885, "volume": 620912.0}, {"date": "2023-10-13", "close": 85.7811, "volume": 397749.0}, {"date": "2023-10-16", "close": 87.1972, "volume": 821135.0}, {"date": "2023-10-17", "close": 87.299, "volume": 792649.0}, {"date": "2023-10-18", "close": 86.9102, "volume": 630713.0}, {"date": "2023-10-19", "close": 84.3187, "volume": 446123.0}, {"date": "2023-10-20", "close": 83.2358, "volume": 602391.0}, {"date": "2023-10-23", "close": 82.6804, "volume": 402539.0}, {"date": "2023-10-24", "close": 83.0877, "volume": 914660.0}, {"date": "2023-10-25", "close": 80.7367, "volume": 472324.0}, {"date": "2023-10-26", "close": 78.608, "volume": 786226.0}, {"date": "2023-10-27", "close": 71.7588, "volume": 1947866.0}, {"date": "2023-10-30", "close": 74.8409, "volume": 1381719.0}, {"date": "2023-10-31", "close": 77.1085, "volume": 1171733.0}, {"date": "2023-11-01", "close": 77.1826, "volume": 1311072.0}, {"date": "2023-11-02", "close": 79.2929, "volume": 712818.0}, {"date": "2023-11-03", "close": 79.7371, "volume": 829305.0}, {"date": "2023-11-06", "close": 78.3766, "volume": 978831.0}, {"date": "2023-11-07", "close": 78.2192, "volume": 923188.0}, {"date": "2023-11-08", "close": 77.7472, "volume": 1019685.0}, {"date": "2023-11-09", "close": 75.9701, "volume": 798018.0}, {"date": "2023-11-10", "close": 76.5717, "volume": 433664.0}, {"date": "2023-11-13", "close": 75.8868, "volume": 547404.0}, {"date": "2023-11-14", "close": 77.5528, "volume": 658626.0}, {"date": "2023-11-15", "close": 78.284, "volume": 586384.0}, {"date": "2023-11-16", "close": 77.4417, "volume": 689828.0}, {"date": "2023-11-17", "close": 77.1271, "volume": 926451.0}, {"date": "2023-11-20", "close": 78.0711, "volume": 866992.0}, {"date": "2023-11-21", "close": 76.4329, "volume": 831606.0}, {"date": "2023-11-22", "close": 77.3214, "volume": 861358.0}, {"date": "2023-11-24", "close": 77.3122, "volume": 282276.0}, {"date": "2023-11-27", "close": 75.785, "volume": 1392541.0}, {"date": "2023-11-28", "close": 76.9234, "volume": 876112.0}, {"date": "2023-11-29", "close": 76.2755, "volume": 728266.0}, {"date": "2023-11-30", "close": 76.9327, "volume": 2431922.0}, {"date": "2023-12-01", "close": 77.9878, "volume": 863326.0}, {"date": "2023-12-04", "close": 76.9697, "volume": 838465.0}, {"date": "2023-12-05", "close": 70.0928, "volume": 1871278.0}, {"date": "2023-12-06", "close": 69.8151, "volume": 1085494.0}, {"date": "2023-12-07", "close": 70.5556, "volume": 1103832.0}, {"date": "2023-12-08", "close": 69.9725, "volume": 1107544.0}, {"date": "2023-12-11", "close": 70.7592, "volume": 1356699.0}, {"date": "2023-12-12", "close": 69.195, "volume": 1091682.0}, {"date": "2023-12-13", "close": 71.8976, "volume": 1453536.0}, {"date": "2023-12-14", "close": 72.4715, "volume": 1019261.0}, {"date": "2023-12-15", "close": 71.6477, "volume": 1160335.0}, {"date": "2023-12-18", "close": 71.9902, "volume": 742807.0}, {"date": "2023-12-19", "close": 72.7121, "volume": 1607589.0}, {"date": "2023-12-20", "close": 71.6292, "volume": 1336781.0}, {"date": "2023-12-21", "close": 72.49, "volume": 1333767.0}, {"date": "2023-12-22", "close": 72.6196, "volume": 652343.0}, {"date": "2023-12-26", "close": 73.7117, "volume": 579179.0}, {"date": "2023-12-27", "close": 74.4614, "volume": 811186.0}, {"date": "2023-12-28", "close": 75.0353, "volume": 817077.0}, {"date": "2023-12-29", "close": 74.591, "volume": 742179.0}, {"date": "2024-01-02", "close": 75.2667, "volume": 1010301.0}, {"date": "2024-01-03", "close": 74.0912, "volume": 842924.0}, {"date": "2024-01-04", "close": 71.6015, "volume": 907906.0}, {"date": "2024-01-05", "close": 71.2775, "volume": 994485.0}, {"date": "2024-01-08", "close": 72.6844, "volume": 782375.0}, {"date": "2024-01-09", "close": 70.9443, "volume": 826185.0}, {"date": "2024-01-10", "close": 71.0369, "volume": 486923.0}, {"date": "2024-01-11", "close": 70.9906, "volume": 633663.0}, {"date": "2024-01-12", "close": 70.7222, "volume": 489023.0}, {"date": "2024-01-16", "close": 71.5274, "volume": 775158.0}, {"date": "2024-01-17", "close": 69.7411, "volume": 688699.0}, {"date": "2024-01-18", "close": 70.8795, "volume": 699954.0}, {"date": "2024-01-19", "close": 72.3049, "volume": 623498.0}, {"date": "2024-01-22", "close": 72.9805, "volume": 598744.0}, {"date": "2024-01-23", "close": 73.758, "volume": 539916.0}, {"date": "2024-01-24", "close": 72.3419, "volume": 754962.0}, {"date": "2024-01-25", "close": 72.5085, "volume": 1186467.0}, {"date": "2024-01-26", "close": 74.4614, "volume": 617849.0}, {"date": "2024-01-29", "close": 74.8779, "volume": 639739.0}, {"date": "2024-01-30", "close": 73.4989, "volume": 883928.0}, {"date": "2024-01-31", "close": 72.6103, "volume": 557659.0}, {"date": "2024-02-01", "close": 75.1741, "volume": 641352.0}, {"date": "2024-02-02", "close": 61.9016, "volume": 2810050.0}, {"date": "2024-02-05", "close": 60.615, "volume": 2171843.0}, {"date": "2024-02-06", "close": 57.9031, "volume": 3272158.0}, {"date": "2024-02-07", "close": 55.8391, "volume": 2086323.0}, {"date": "2024-02-08", "close": 55.4226, "volume": 1647192.0}, {"date": "2024-02-09", "close": 56.4408, "volume": 2403098.0}, {"date": "2024-02-12", "close": 57.4496, "volume": 934750.0}, {"date": "2024-02-13", "close": 55.6077, "volume": 3371999.0}, {"date": "2024-02-14", "close": 55.182, "volume": 1192662.0}, {"date": "2024-02-15", "close": 55.9317, "volume": 966640.0}, {"date": "2024-02-16", "close": 55.8762, "volume": 1682687.0}, {"date": "2024-02-20", "close": 56.3667, "volume": 2663745.0}, {"date": "2024-02-21", "close": 55.0524, "volume": 2250438.0}, {"date": "2024-02-22", "close": 56.8202, "volume": 1167427.0}, {"date": "2024-02-23", "close": 57.3848, "volume": 1109998.0}, {"date": "2024-02-26", "close": 56.1353, "volume": 1789544.0}, {"date": "2024-02-27", "close": 55.9687, "volume": 675869.0}, {"date": "2024-02-28", "close": 55.0061, "volume": 904814.0}, {"date": "2024-02-29", "close": 55.7003, "volume": 1834234.0}, {"date": "2024-03-01", "close": 55.8854, "volume": 1792148.0}, {"date": "2024-03-04", "close": 52.7848, "volume": 1480049.0}, {"date": "2024-03-05", "close": 52.9421, "volume": 1394785.0}, {"date": "2024-03-06", "close": 52.0166, "volume": 1601462.0}, {"date": "2024-03-07", "close": 52.3775, "volume": 1102465.0}, {"date": "2024-03-08", "close": 52.6552, "volume": 928757.0}, {"date": "2024-03-11", "close": 54.821, "volume": 1293408.0}, {"date": "2024-03-12", "close": 53.9417, "volume": 659683.0}, {"date": "2024-03-13", "close": 54.2101, "volume": 906230.0}, {"date": "2024-03-14", "close": 53.3771, "volume": 1780173.0}, {"date": "2024-03-15", "close": 53.0995, "volume": 3711716.0}, {"date": "2024-03-18", "close": 53.8492, "volume": 1154141.0}, {"date": "2024-03-19", "close": 53.553, "volume": 1518127.0}, {"date": "2024-03-20", "close": 52.9699, "volume": 977707.0}, {"date": "2024-03-21", "close": 52.7015, "volume": 2025778.0}, {"date": "2024-03-22", "close": 51.8315, "volume": 968814.0}, {"date": "2024-03-25", "close": 52.0166, "volume": 3172042.0}, {"date": "2024-03-26", "close": 51.3687, "volume": 1174033.0}, {"date": "2024-03-27", "close": 52.8218, "volume": 1025199.0}, {"date": "2024-03-28", "close": 52.9699, "volume": 1244621.0}, {"date": "2024-04-01", "close": 51.6001, "volume": 2326954.0}, {"date": "2024-04-02", "close": 50.2395, "volume": 1407208.0}, {"date": "2024-04-03", "close": 49.388, "volume": 930392.0}, {"date": "2024-04-04", "close": 48.3699, "volume": 1060331.0}, {"date": "2024-04-05", "close": 47.4906, "volume": 1561259.0}, {"date": "2024-04-08", "close": 48.5087, "volume": 1043027.0}, {"date": "2024-04-09", "close": 48.3791, "volume": 820221.0}, {"date": "2024-04-10", "close": 45.8153, "volume": 1144141.0}, {"date": "2024-04-11", "close": 46.2596, "volume": 1038804.0}, {"date": "2024-04-12", "close": 44.9638, "volume": 862487.0}, {"date": "2024-04-15", "close": 44.7139, "volume": 1190915.0}, {"date": "2024-04-16", "close": 44.6028, "volume": 1062610.0}, {"date": "2024-04-17", "close": 44.6213, "volume": 959194.0}, {"date": "2024-04-18", "close": 45.2229, "volume": 945741.0}, {"date": "2024-04-19", "close": 46.167, "volume": 1019465.0}, {"date": "2024-04-22", "close": 46.1485, "volume": 974714.0}, {"date": "2024-04-23", "close": 46.2873, "volume": 865936.0}, {"date": "2024-04-24", "close": 46.2873, "volume": 805649.0}, {"date": "2024-04-25", "close": 45.7135, "volume": 1075358.0}, {"date": "2024-04-26", "close": 45.5839, "volume": 2276941.0}, {"date": "2024-04-29", "close": 46.6205, "volume": 1192916.0}, {"date": "2024-04-30", "close": 46.0282, "volume": 1246962.0}, {"date": "2024-05-01", "close": 47.1296, "volume": 897921.0}, {"date": "2024-05-02", "close": 47.6201, "volume": 1090824.0}, {"date": "2024-05-03", "close": 48.0181, "volume": 602709.0}, {"date": "2024-05-06", "close": 48.6105, "volume": 822791.0}, {"date": "2024-05-07", "close": 48.2773, "volume": 2889226.0}, {"date": "2024-05-08", "close": 48.9252, "volume": 1261435.0}, {"date": "2024-05-09", "close": 47.6479, "volume": 1253460.0}, {"date": "2024-05-10", "close": 49.1103, "volume": 856997.0}, {"date": "2024-05-13", "close": 49.027, "volume": 813794.0}, {"date": "2024-05-14", "close": 49.6749, "volume": 1162831.0}, {"date": "2024-05-15", "close": 48.7771, "volume": 1477724.0}, {"date": "2024-05-16", "close": 50.0174, "volume": 1072403.0}, {"date": "2024-05-17", "close": 49.4343, "volume": 1126449.0}, {"date": "2024-05-20", "close": 49.4157, "volume": 1510438.0}, {"date": "2024-05-21", "close": 48.7493, "volume": 967334.0}, {"date": "2024-05-22", "close": 48.1477, "volume": 889244.0}, {"date": "2024-05-23", "close": 46.8242, "volume": 996002.0}, {"date": "2024-05-24", "close": 47.5368, "volume": 840276.0}, {"date": "2024-05-28", "close": 47.6479, "volume": 950465.0}, {"date": "2024-05-29", "close": 47.5368, "volume": 1105193.0}, {"date": "2024-05-30", "close": 48.555, "volume": 1403871.0}, {"date": "2024-05-31", "close": 50.0636, "volume": 8651517.0}, {"date": "2024-06-03", "close": 50.0081, "volume": 1688745.0}, {"date": "2024-06-04", "close": 48.7308, "volume": 1219411.0}, {"date": "2024-06-05", "close": 48.3976, "volume": 893124.0}, {"date": "2024-06-06", "close": 48.3976, "volume": 868199.0}, {"date": "2024-06-07", "close": 47.796, "volume": 1421832.0}, {"date": "2024-06-10", "close": 47.4258, "volume": 1604029.0}, {"date": "2024-06-11", "close": 47.6016, "volume": 811387.0}, {"date": "2024-06-12", "close": 47.3702, "volume": 817315.0}, {"date": "2024-06-13", "close": 47.0648, "volume": 588251.0}, {"date": "2024-06-14", "close": 46.4817, "volume": 749893.0}, {"date": "2024-06-17", "close": 47.7127, "volume": 814308.0}, {"date": "2024-06-18", "close": 46.1115, "volume": 748808.0}, {"date": "2024-06-20", "close": 47.0833, "volume": 996885.0}, {"date": "2024-06-21", "close": 48.7216, "volume": 1441921.0}, {"date": "2024-06-24", "close": 48.2588, "volume": 977452.0}, {"date": "2024-06-25", "close": 48.4069, "volume": 917370.0}, {"date": "2024-06-26", "close": 49.0548, "volume": 783467.0}, {"date": "2024-06-27", "close": 49.4157, "volume": 903851.0}, {"date": "2024-06-28", "close": 50.7393, "volume": 2164866.0}, {"date": "2024-07-01", "close": 50.0636, "volume": 714849.0}, {"date": "2024-07-02", "close": 50.693, "volume": 580140.0}, {"date": "2024-07-03", "close": 50.4894, "volume": 554733.0}, {"date": "2024-07-05", "close": 50.3413, "volume": 719743.0}, {"date": "2024-07-08", "close": 48.7401, "volume": 1185441.0}, {"date": "2024-07-09", "close": 48.7401, "volume": 871283.0}, {"date": "2024-07-10", "close": 48.7586, "volume": 467434.0}, {"date": "2024-07-11", "close": 50.4339, "volume": 617642.0}, {"date": "2024-07-12", "close": 51.1743, "volume": 566528.0}, {"date": "2024-07-15", "close": 52.3127, "volume": 937191.0}, {"date": "2024-07-16", "close": 52.9051, "volume": 563399.0}, {"date": "2024-07-17", "close": 53.9695, "volume": 746653.0}, {"date": "2024-07-18", "close": 52.9329, "volume": 672614.0}, {"date": "2024-07-19", "close": 52.6367, "volume": 653113.0}, {"date": "2024-07-22", "close": 51.7667, "volume": 688697.0}, {"date": "2024-07-23", "close": 53.0625, "volume": 1245135.0}, {"date": "2024-07-24", "close": 51.5445, "volume": 560952.0}, {"date": "2024-07-25", "close": 52.1461, "volume": 643341.0}, {"date": "2024-07-26", "close": 59.9486, "volume": 2246182.0}, {"date": "2024-07-29", "close": 61.5591, "volume": 1713389.0}, {"date": "2024-07-30", "close": 62.568, "volume": 1110127.0}, {"date": "2024-07-31", "close": 62.3736, "volume": 907746.0}, {"date": "2024-08-01", "close": 61.6887, "volume": 925460.0}, {"date": "2024-08-02", "close": 61.1426, "volume": 641073.0}, {"date": "2024-08-05", "close": 59.7913, "volume": 833558.0}, {"date": "2024-08-06", "close": 59.2082, "volume": 1031896.0}, {"date": "2024-08-07", "close": 59.3192, "volume": 940900.0}, {"date": "2024-08-08", "close": 60.069, "volume": 690925.0}, {"date": "2024-08-09", "close": 59.8468, "volume": 436710.0}, {"date": "2024-08-12", "close": 58.079, "volume": 675077.0}, {"date": "2024-08-13", "close": 58.7361, "volume": 461838.0}, {"date": "2024-08-14", "close": 57.718, "volume": 819907.0}, {"date": "2024-08-15", "close": 58.4955, "volume": 1090215.0}, {"date": "2024-08-16", "close": 57.9957, "volume": 828434.0}, {"date": "2024-08-19", "close": 58.1438, "volume": 505081.0}, {"date": "2024-08-20", "close": 56.9868, "volume": 759088.0}, {"date": "2024-08-21", "close": 57.0331, "volume": 894129.0}, {"date": "2024-08-22", "close": 55.9409, "volume": 1051234.0}, {"date": "2024-08-23", "close": 57.5051, "volume": 616768.0}, {"date": "2024-08-26", "close": 58.0883, "volume": 521990.0}, {"date": "2024-08-27", "close": 58.986, "volume": 740588.0}, {"date": "2024-08-28", "close": 59.0138, "volume": 731016.0}, {"date": "2024-08-29", "close": 58.4029, "volume": 630632.0}, {"date": "2024-08-30", "close": 57.7365, "volume": 764813.0}, {"date": "2024-09-03", "close": 57.0146, "volume": 424973.0}, {"date": "2024-09-04", "close": 55.7188, "volume": 1299841.0}, {"date": "2024-09-05", "close": 56.6814, "volume": 1187664.0}, {"date": "2024-09-06", "close": 56.1261, "volume": 637641.0}, {"date": "2024-09-09", "close": 55.3393, "volume": 816187.0}, {"date": "2024-09-10", "close": 55.1357, "volume": 583868.0}, {"date": "2024-09-11", "close": 55.1265, "volume": 622238.0}, {"date": "2024-09-12", "close": 56.5518, "volume": 573359.0}, {"date": "2024-09-13", "close": 56.6259, "volume": 386073.0}, {"date": "2024-09-16", "close": 57.1997, "volume": 540648.0}, {"date": "2024-09-17", "close": 57.1905, "volume": 450174.0}, {"date": "2024-09-18", "close": 57.8013, "volume": 521692.0}, {"date": "2024-09-19", "close": 56.3852, "volume": 693669.0}, {"date": "2024-09-20", "close": 55.8299, "volume": 2155140.0}, {"date": "2024-09-23", "close": 56.4963, "volume": 799445.0}, {"date": "2024-09-24", "close": 71.1387, "volume": 7866375.0}, {"date": "2024-09-25", "close": 68.6304, "volume": 2439468.0}, {"date": "2024-09-26", "close": 69.8429, "volume": 1420405.0}, {"date": "2024-09-27", "close": 72.3234, "volume": 1411065.0}, {"date": "2024-09-30", "close": 71.5367, "volume": 1249455.0}, {"date": "2024-10-01", "close": 73.1934, "volume": 1764437.0}, {"date": "2024-10-02", "close": 73.3415, "volume": 1387002.0}, {"date": "2024-10-03", "close": 71.4349, "volume": 1026699.0}, {"date": "2024-10-04", "close": 72.1105, "volume": 913099.0}, {"date": "2024-10-07", "close": 71.7773, "volume": 912118.0}, {"date": "2024-10-08", "close": 72.5085, "volume": 1160242.0}, {"date": "2024-10-09", "close": 74.156, "volume": 871402.0}, {"date": "2024-10-10", "close": 73.5174, "volume": 860579.0}, {"date": "2024-10-11", "close": 73.1194, "volume": 574131.0}, {"date": "2024-10-14", "close": 74.4337, "volume": 583964.0}, {"date": "2024-10-15", "close": 74.2763, "volume": 1161961.0}, {"date": "2024-10-16", "close": 74.1838, "volume": 858601.0}, {"date": "2024-10-17", "close": 74.1005, "volume": 969673.0}, {"date": "2024-10-18", "close": 73.7673, "volume": 739795.0}, {"date": "2024-10-21", "close": 71.6848, "volume": 650762.0}, {"date": "2024-10-22", "close": 75.2389, "volume": 1083250.0}, {"date": "2024-10-23", "close": 75.2667, "volume": 554086.0}, {"date": "2024-10-24", "close": 74.8872, "volume": 612352.0}, {"date": "2024-10-25", "close": 75.7942, "volume": 501498.0}, {"date": "2024-10-28", "close": 75.2852, "volume": 581027.0}, {"date": "2024-10-29", "close": 74.4152, "volume": 925773.0}, {"date": "2024-10-30", "close": 75.5443, "volume": 895330.0}, {"date": "2024-10-31", "close": 74.8039, "volume": 1328643.0}, {"date": "2024-11-01", "close": 83.208, "volume": 2310584.0}, {"date": "2024-11-04", "close": 84.874, "volume": 1627203.0}, {"date": "2024-11-05", "close": 86.3179, "volume": 1404861.0}, {"date": "2024-11-06", "close": 93.852, "volume": 2286696.0}, {"date": "2024-11-07", "close": 89.761, "volume": 1514951.0}, {"date": "2024-11-08", "close": 90.5292, "volume": 1388656.0}, {"date": "2024-11-11", "close": 91.1308, "volume": 1469383.0}, {"date": "2024-11-12", "close": 90.3533, "volume": 1443453.0}, {"date": "2024-11-13", "close": 85.7903, "volume": 5227534.0}, {"date": "2024-11-14", "close": 83.0414, "volume": 3623843.0}, {"date": "2024-11-15", "close": 81.7456, "volume": 1541034.0}, {"date": "2024-11-18", "close": 80.7553, "volume": 2074713.0}, {"date": "2024-11-19", "close": 80.1722, "volume": 1446143.0}, {"date": "2024-11-20", "close": 81.0422, "volume": 772765.0}, {"date": "2024-11-21", "close": 80.0518, "volume": 735856.0}, {"date": "2024-11-22", "close": 80.4498, "volume": 1035150.0}, {"date": "2024-11-25", "close": 79.3206, "volume": 1275153.0}, {"date": "2024-11-26", "close": 78.9689, "volume": 1237886.0}, {"date": "2024-11-27", "close": 78.0989, "volume": 1200691.0}, {"date": "2024-11-29", "close": 78.8023, "volume": 614006.0}, {"date": "2024-12-02", "close": 78.3118, "volume": 1530790.0}, {"date": "2024-12-03", "close": 79.4224, "volume": 1039017.0}, {"date": "2024-12-04", "close": 79.9315, "volume": 1066578.0}, {"date": "2024-12-05", "close": 80.0379, "volume": 569175.0}, {"date": "2024-12-06", "close": 80.0611, "volume": 1555023.0}, {"date": "2024-12-09", "close": 72.4437, "volume": 1489856.0}, {"date": "2024-12-10", "close": 74.8687, "volume": 1376441.0}, {"date": "2024-12-11", "close": 75.3685, "volume": 857639.0}, {"date": "2024-12-12", "close": 77.1085, "volume": 792034.0}, {"date": "2024-12-13", "close": 76.2478, "volume": 920065.0}, {"date": "2024-12-16", "close": 75.8775, "volume": 1040055.0}, {"date": "2024-12-17", "close": 74.4522, "volume": 1346733.0}, {"date": "2024-12-18", "close": 72.0087, "volume": 957066.0}, {"date": "2024-12-19", "close": 71.657, "volume": 1178783.0}, {"date": "2024-12-20", "close": 71.731, "volume": 1255157.0}, {"date": "2024-12-23", "close": 70.6944, "volume": 963003.0}, {"date": "2024-12-24", "close": 71.1202, "volume": 299355.0}, {"date": "2024-12-26", "close": 71.1016, "volume": 808604.0}, {"date": "2024-12-27", "close": 70.3057, "volume": 585459.0}, {"date": "2024-12-30", "close": 69.158, "volume": 490389.0}, {"date": "2024-12-31", "close": 69.195, "volume": 433742.0}, {"date": "2025-01-02", "close": 70.3242, "volume": 411320.0}, {"date": "2025-01-03", "close": 71.8236, "volume": 782299.0}, {"date": "2025-01-06", "close": 70.3519, "volume": 358695.0}, {"date": "2025-01-07", "close": 69.9077, "volume": 769958.0}, {"date": "2025-01-08", "close": 70.6204, "volume": 1622242.0}, {"date": "2025-01-10", "close": 68.0195, "volume": 439641.0}, {"date": "2025-01-13", "close": 68.7044, "volume": 410894.0}, {"date": "2025-01-14", "close": 69.8799, "volume": 728873.0}, {"date": "2025-01-15", "close": 70.2686, "volume": 658516.0}, {"date": "2025-01-16", "close": 70.2039, "volume": 2275350.0}, {"date": "2025-01-17", "close": 70.8055, "volume": 535390.0}, {"date": "2025-01-21", "close": 71.0461, "volume": 1748489.0}, {"date": "2025-01-22", "close": 71.5737, "volume": 757468.0}, {"date": "2025-01-23", "close": 73.4896, "volume": 1088220.0}, {"date": "2025-01-24", "close": 75.1464, "volume": 483191.0}, {"date": "2025-01-27", "close": 75.2667, "volume": 567500.0}, {"date": "2025-01-28", "close": 74.7484, "volume": 382989.0}, {"date": "2025-01-29", "close": 73.8321, "volume": 550781.0}, {"date": "2025-01-30", "close": 69.0562, "volume": 1899168.0}, {"date": "2025-01-31", "close": 70.9536, "volume": 1751660.0}, {"date": "2025-02-03", "close": 70.4075, "volume": 611669.0}, {"date": "2025-02-04", "close": 70.2316, "volume": 608359.0}, {"date": "2025-02-05", "close": 71.3886, "volume": 648831.0}, {"date": "2025-02-06", "close": 73.0916, "volume": 463360.0}, {"date": "2025-02-07", "close": 71.9347, "volume": 543634.0}, {"date": "2025-02-10", "close": 71.3701, "volume": 1298360.0}, {"date": "2025-02-11", "close": 72.6844, "volume": 390273.0}, {"date": "2025-02-12", "close": 73.5451, "volume": 1408653.0}, {"date": "2025-02-13", "close": 75.026, "volume": 386026.0}, {"date": "2025-02-14", "close": 75.5073, "volume": 318730.0}, {"date": "2025-02-18", "close": 75.5258, "volume": 697710.0}, {"date": "2025-02-19", "close": 75.2852, "volume": 545942.0}, {"date": "2025-02-20", "close": 75.4518, "volume": 740960.0}, {"date": "2025-02-21", "close": 75.3037, "volume": 476517.0}, {"date": "2025-02-24", "close": 76.2293, "volume": 842257.0}, {"date": "2025-02-25", "close": 74.4892, "volume": 843573.0}, {"date": "2025-02-26", "close": 73.5729, "volume": 963593.0}, {"date": "2025-02-27", "close": 75.1649, "volume": 1666900.0}, {"date": "2025-02-28", "close": 76.1367, "volume": 1052319.0}, {"date": "2025-03-03", "close": 78.0526, "volume": 1235224.0}, {"date": "2025-03-04", "close": 77.6176, "volume": 1098773.0}, {"date": "2025-03-05", "close": 80.1166, "volume": 1185160.0}, {"date": "2025-03-06", "close": 80.8848, "volume": 820256.0}, {"date": "2025-03-07", "close": 80.6442, "volume": 808090.0}, {"date": "2025-03-10", "close": 78.247, "volume": 1714706.0}, {"date": "2025-03-11", "close": 75.1371, "volume": 1023213.0}, {"date": "2025-03-12", "close": 74.2948, "volume": 631229.0}, {"date": "2025-03-13", "close": 73.2027, "volume": 807602.0}, {"date": "2025-03-14", "close": 75.3222, "volume": 548227.0}, {"date": "2025-03-17", "close": 76.183, "volume": 666473.0}, {"date": "2025-03-18", "close": 75.8498, "volume": 1128545.0}, {"date": "2025-03-19", "close": 75.3407, "volume": 688043.0}, {"date": "2025-03-20", "close": 77.3214, "volume": 680707.0}, {"date": "2025-03-21", "close": 77.4603, "volume": 812176.0}, {"date": "2025-03-24", "close": 78.4969, "volume": 1003298.0}, {"date": "2025-03-25", "close": 79.8852, "volume": 602755.0}, {"date": "2025-03-26", "close": 82.0418, "volume": 689853.0}, {"date": "2025-03-27", "close": 81.5605, "volume": 691734.0}, {"date": "2025-03-28", "close": 78.7931, "volume": 545049.0}, {"date": "2025-03-31", "close": 78.719, "volume": 1276520.0}, {"date": "2025-04-01", "close": 79.1633, "volume": 641718.0}, {"date": "2025-04-02", "close": 81.0514, "volume": 1071748.0}, {"date": "2025-04-03", "close": 78.2285, "volume": 860993.0}, {"date": "2025-04-04", "close": 71.3608, "volume": 1180989.0}, {"date": "2025-04-07", "close": 70.4167, "volume": 1304366.0}, {"date": "2025-04-08", "close": 68.1676, "volume": 935509.0}, {"date": "2025-04-09", "close": 73.8321, "volume": 1161161.0}, {"date": "2025-04-10", "close": 71.2497, "volume": 566703.0}, {"date": "2025-04-11", "close": 71.1202, "volume": 370687.0}, {"date": "2025-04-14", "close": 72.453, "volume": 449871.0}, {"date": "2025-04-15", "close": 73.1194, "volume": 413180.0}, {"date": "2025-04-16", "close": 70.898, "volume": 411533.0}, {"date": "2025-04-17", "close": 72.3974, "volume": 661821.0}, {"date": "2025-04-21", "close": 69.1395, "volume": 586654.0}, {"date": "2025-04-22", "close": 71.0554, "volume": 485228.0}, {"date": "2025-04-23", "close": 72.5178, "volume": 1693732.0}, {"date": "2025-04-24", "close": 71.6015, "volume": 629731.0}, {"date": "2025-04-25", "close": 79.8112, "volume": 1177687.0}, {"date": "2025-04-28", "close": 80.4591, "volume": 1095314.0}, {"date": "2025-04-29", "close": 82.375, "volume": 1237864.0}, {"date": "2025-04-30", "close": 83.6615, "volume": 796910.0}, {"date": "2025-05-01", "close": 82.338, "volume": 910700.0}, {"date": "2025-05-02", "close": 82.8841, "volume": 656744.0}, {"date": "2025-05-05", "close": 84.9481, "volume": 928323.0}, {"date": "2025-05-06", "close": 86.577, "volume": 795316.0}, {"date": "2025-05-07", "close": 86.4752, "volume": 782307.0}, {"date": "2025-05-08", "close": 86.6326, "volume": 566404.0}, {"date": "2025-05-09", "close": 86.0495, "volume": 634700.0}, {"date": "2025-05-12", "close": 86.4752, "volume": 1094723.0}, {"date": "2025-05-13", "close": 88.1598, "volume": 863767.0}, {"date": "2025-05-14", "close": 88.9742, "volume": 555672.0}, {"date": "2025-05-15", "close": 90.0664, "volume": 526205.0}, {"date": "2025-05-16", "close": 93.7501, "volume": 3345719.0}, {"date": "2025-05-19", "close": 91.7047, "volume": 2285983.0}, {"date": "2025-05-20", "close": 92.8616, "volume": 1107449.0}, {"date": "2025-05-21", "close": 91.0197, "volume": 1553984.0}, {"date": "2025-05-22", "close": 89.7147, "volume": 840063.0}, {"date": "2025-05-23", "close": 89.002, "volume": 947807.0}, {"date": "2025-05-27", "close": 89.4463, "volume": 1964305.0}, {"date": "2025-05-28", "close": 89.1779, "volume": 1092659.0}, {"date": "2025-05-29", "close": 86.6511, "volume": 1142208.0}, {"date": "2025-05-30", "close": 86.8177, "volume": 1729190.0}, {"date": "2025-06-02", "close": 86.6511, "volume": 1101530.0}, {"date": "2025-06-03", "close": 86.2901, "volume": 2006251.0}, {"date": "2025-06-04", "close": 85.6885, "volume": 1140489.0}, {"date": "2025-06-05", "close": 86.0865, "volume": 1448935.0}, {"date": "2025-06-06", "close": 87.1509, "volume": 520400.0}, {"date": "2025-06-09", "close": 86.6603, "volume": 862480.0}, {"date": "2025-06-10", "close": 89.2519, "volume": 1237266.0}, {"date": "2025-06-11", "close": 87.4748, "volume": 1092229.0}, {"date": "2025-06-12", "close": 87.0306, "volume": 1194029.0}, {"date": "2025-06-13", "close": 85.3646, "volume": 1789294.0}, {"date": "2025-06-16", "close": 82.7174, "volume": 1122890.0}, {"date": "2025-06-17", "close": 82.3287, "volume": 1036879.0}, {"date": "2025-06-18", "close": 83.3653, "volume": 1171032.0}, {"date": "2025-06-20", "close": 85.3831, "volume": 2590281.0}, {"date": "2025-06-23", "close": 86.4382, "volume": 1473222.0}, {"date": "2025-06-24", "close": 88.8354, "volume": 795749.0}, {"date": "2025-06-25", "close": 87.6229, "volume": 903889.0}, {"date": "2025-06-26", "close": 86.4382, "volume": 1414545.0}, {"date": "2025-06-27", "close": 89.002, "volume": 5253111.0}, {"date": "2025-06-30", "close": 91.0568, "volume": 1652455.0}, {"date": "2025-07-01", "close": 93.2966, "volume": 1218872.0}, {"date": "2025-07-02", "close": 91.899, "volume": 1141232.0}, {"date": "2025-07-03", "close": 93.0745, "volume": 904142.0}, {"date": "2025-07-07", "close": 91.0105, "volume": 2252552.0}, {"date": "2025-07-08", "close": 92.1026, "volume": 1655067.0}, {"date": "2025-07-09", "close": 90.5107, "volume": 1151464.0}, {"date": "2025-07-10", "close": 90.0201, "volume": 1143777.0}, {"date": "2025-07-11", "close": 87.8173, "volume": 883633.0}, {"date": "2025-07-14", "close": 89.4, "volume": 1156415.0}, {"date": "2025-07-15", "close": 87.72, "volume": 4580009.0}, {"date": "2025-07-16", "close": 86.91, "volume": 2483063.0}, {"date": "2025-07-17", "close": 87.76, "volume": 1857493.0}, {"date": "2025-07-18", "close": 87.38, "volume": 1880315.0}, {"date": "2025-07-21", "close": 88.87, "volume": 1620716.0}, {"date": "2025-07-22", "close": 90.37, "volume": 1956919.0}, {"date": "2025-07-23", "close": 90.95, "volume": 1424048.0}, {"date": "2025-07-24", "close": 86.745, "volume": 1757496.0}, {"date": "2025-07-25", "close": 70.22, "volume": 4656171.0}, {"date": "2025-07-28", "close": 67.53, "volume": 2666469.0}, {"date": "2025-07-29", "close": 63.73, "volume": 3353986.0}, {"date": "2025-07-30", "close": 63.63, "volume": 4427699.0}, {"date": "2025-07-31", "close": 61.32, "volume": 3094581.0}, {"date": "2025-08-01", "close": 60.11, "volume": 3160181.0}, {"date": "2025-08-04", "close": 59.51, "volume": 2935632.0}, {"date": "2025-08-05", "close": 60.26, "volume": 2601165.0}, {"date": "2025-08-06", "close": 59.57, "volume": 2983981.0}, {"date": "2025-08-07", "close": 58.82, "volume": 1872760.0}, {"date": "2025-08-08", "close": 58.3, "volume": 2104782.0}, {"date": "2025-08-11", "close": 58.83, "volume": 1765627.0}, {"date": "2025-08-12", "close": 59.92, "volume": 1336416.0}, {"date": "2025-08-13", "close": 61.35, "volume": 1476444.0}, {"date": "2025-08-14", "close": 60.2, "volume": 1556167.0}, {"date": "2025-08-15", "close": 61.58, "volume": 1779633.0}, {"date": "2025-08-18", "close": 61.38, "volume": 790720.0}, {"date": "2025-08-19", "close": 61.4, "volume": 1139928.0}, {"date": "2025-08-20", "close": 61.21, "volume": 1572069.0}, {"date": "2025-08-21", "close": 61.49, "volume": 947210.0}, {"date": "2025-08-22", "close": 63.62, "volume": 825432.0}, {"date": "2025-08-25", "close": 62.65, "volume": 631879.0}, {"date": "2025-08-26", "close": 61.15, "volume": 966576.0}, {"date": "2025-08-27", "close": 61.79, "volume": 761419.0}, {"date": "2025-08-28", "close": 60.49, "volume": 786140.0}, {"date": "2025-08-29", "close": 60.86, "volume": 921185.0}, {"date": "2025-09-02", "close": 60.66, "volume": 907781.0}, {"date": "2025-09-03", "close": 59.95, "volume": 1242265.0}, {"date": "2025-09-04", "close": 59.48, "volume": 994512.0}, {"date": "2025-09-05", "close": 59.98, "volume": 1241120.0}, {"date": "2025-09-08", "close": 60.54, "volume": 2405344.0}, {"date": "2025-09-09", "close": 60.46, "volume": 1097575.0}, {"date": "2025-09-10", "close": 60.4, "volume": 861766.0}, {"date": "2025-09-11", "close": 60.79, "volume": 920257.0}, {"date": "2025-09-12", "close": 60.55, "volume": 1022839.0}, {"date": "2025-09-15", "close": 59.96, "volume": 895274.0}, {"date": "2025-09-16", "close": 60.09, "volume": 1883261.0}, {"date": "2025-09-17", "close": 61.72, "volume": 1862443.0}, {"date": "2025-09-18", "close": 60.29, "volume": 807367.0}, {"date": "2025-09-19", "close": 60.41, "volume": 1732200.0}, {"date": "2025-09-22", "close": 61.21, "volume": 771239.0}, {"date": "2025-09-23", "close": 61.3, "volume": 1726458.0}, {"date": "2025-09-24", "close": 60.47, "volume": 901858.0}, {"date": "2025-09-25", "close": 62.21, "volume": 629451.0}, {"date": "2025-09-26", "close": 62.89, "volume": 1021088.0}, {"date": "2025-09-29", "close": 63.51, "volume": 1212358.0}, {"date": "2025-09-30", "close": 63.54, "volume": 1251478.0}, {"date": "2025-10-01", "close": 63.37, "volume": 1086060.0}, {"date": "2025-10-02", "close": 62.08, "volume": 874420.0}, {"date": "2025-10-03", "close": 64.53, "volume": 1317758.0}, {"date": "2025-10-06", "close": 65.22, "volume": 1086196.0}, {"date": "2025-10-07", "close": 63.78, "volume": 977238.0}, {"date": "2025-10-08", "close": 63.38, "volume": 820628.0}, {"date": "2025-10-09", "close": 61.19, "volume": 1054246.0}, {"date": "2025-10-10", "close": 59.76, "volume": 1391370.0}, {"date": "2025-10-13", "close": 59.64, "volume": 1097884.0}, {"date": "2025-10-14", "close": 61.42, "volume": 963021.0}, {"date": "2025-10-15", "close": 61.02, "volume": 455785.0}, {"date": "2025-10-16", "close": 58.81, "volume": 1173307.0}, {"date": "2025-10-17", "close": 58.36, "volume": 961126.0}, {"date": "2025-10-20", "close": 58.0, "volume": 1014867.0}, {"date": "2025-10-21", "close": 58.18, "volume": 885711.0}, {"date": "2025-10-22", "close": 56.33, "volume": 1118859.0}, {"date": "2025-10-23", "close": 56.18, "volume": 805764.0}, {"date": "2025-10-24", "close": 56.34, "volume": 551269.0}, {"date": "2025-10-27", "close": 56.52, "volume": 481783.0}, {"date": "2025-10-28", "close": 57.3, "volume": 464564.0}, {"date": "2025-10-29", "close": 55.61, "volume": 1257918.0}, {"date": "2025-10-30", "close": 53.2, "volume": 1495327.0}, {"date": "2025-10-31", "close": 53.82, "volume": 1991367.0}, {"date": "2025-11-03", "close": 51.35, "volume": 1676477.0}, {"date": "2025-11-04", "close": 50.89, "volume": 1025140.0}, {"date": "2025-11-05", "close": 51.89, "volume": 1043820.0}, {"date": "2025-11-06", "close": 50.21, "volume": 954214.0}, {"date": "2025-11-07", "close": 50.73, "volume": 789769.0}, {"date": "2025-11-10", "close": 48.65, "volume": 1437474.0}, {"date": "2025-11-11", "close": 48.39, "volume": 1054183.0}, {"date": "2025-11-12", "close": 49.22, "volume": 1114133.0}, {"date": "2025-11-13", "close": 47.39, "volume": 1401208.0}, {"date": "2025-11-14", "close": 47.01, "volume": 892279.0}, {"date": "2025-11-17", "close": 46.62, "volume": 1011943.0}, {"date": "2025-11-18", "close": 46.37, "volume": 668824.0}, {"date": "2025-11-19", "close": 44.88, "volume": 940946.0}, {"date": "2025-11-20", "close": 44.95, "volume": 1514748.0}, {"date": "2025-11-21", "close": 46.99, "volume": 1795164.0}, {"date": "2025-11-24", "close": 46.03, "volume": 1484002.0}, {"date": "2025-11-25", "close": 46.44, "volume": 1574943.0}, {"date": "2025-11-26", "close": 46.21, "volume": 1417206.0}, {"date": "2025-11-28", "close": 46.29, "volume": 445989.0}, {"date": "2025-12-01", "close": 45.55, "volume": 1316056.0}, {"date": "2025-12-02", "close": 45.74, "volume": 1371072.0}, {"date": "2025-12-03", "close": 46.34, "volume": 2117862.0}, {"date": "2025-12-04", "close": 46.29, "volume": 1089923.0}, {"date": "2025-12-05", "close": 47.49, "volume": 1399388.0}, {"date": "2025-12-08", "close": 47.39, "volume": 2174953.0}, {"date": "2025-12-09", "close": 47.55, "volume": 990430.0}, {"date": "2025-12-10", "close": 49.53, "volume": 1304691.0}, {"date": "2025-12-11", "close": 49.2, "volume": 1000307.0}, {"date": "2025-12-12", "close": 47.98, "volume": 645000.0}, {"date": "2025-12-15", "close": 48.61, "volume": 814463.0}, {"date": "2025-12-16", "close": 49.01, "volume": 1008721.0}, {"date": "2025-12-17", "close": 48.67, "volume": 1242971.0}, {"date": "2025-12-18", "close": 48.08, "volume": 1462498.0}, {"date": "2025-12-19", "close": 47.77, "volume": 1872536.0}, {"date": "2025-12-22", "close": 48.05, "volume": 1004802.0}, {"date": "2025-12-23", "close": 47.77, "volume": 1022652.0}, {"date": "2025-12-24", "close": 48.45, "volume": 375513.0}, {"date": "2025-12-26", "close": 48.25, "volume": 592158.0}, {"date": "2025-12-29", "close": 48.73, "volume": 867709.0}, {"date": "2025-12-30", "close": 48.82, "volume": 1616387.0}, {"date": "2025-12-31", "close": 48.6, "volume": 1134466.0}, {"date": "2026-01-02", "close": 48.74, "volume": 1922250.0}, {"date": "2026-01-05", "close": 48.95, "volume": 1552710.0}, {"date": "2026-01-06", "close": 49.06, "volume": 1031286.0}, {"date": "2026-01-07", "close": 48.07, "volume": 1148959.0}, {"date": "2026-01-08", "close": 48.84, "volume": 1014834.0}, {"date": "2026-01-09", "close": 49.06, "volume": 743062.0}, {"date": "2026-01-12", "close": 48.14, "volume": 559124.0}, {"date": "2026-01-13", "close": 46.12, "volume": 1384248.0}, {"date": "2026-01-14", "close": 47.19, "volume": 912966.0}, {"date": "2026-01-15", "close": 45.34, "volume": 1302756.0}, {"date": "2026-01-16", "close": 44.17, "volume": 1426482.0}, {"date": "2026-01-20", "close": 42.91, "volume": 1541044.0}, {"date": "2026-01-21", "close": 43.72, "volume": 1020143.0}, {"date": "2026-01-22", "close": 44.92, "volume": 943081.0}, {"date": "2026-01-23", "close": 44.62, "volume": 1045817.0}, {"date": "2026-01-26", "close": 45.1, "volume": 2209329.0}, {"date": "2026-01-27", "close": 42.56, "volume": 2259265.0}, {"date": "2026-01-28", "close": 42.57, "volume": 1426509.0}, {"date": "2026-01-29", "close": 44.58, "volume": 1618909.0}, {"date": "2026-01-30", "close": 48.11, "volume": 3171793.0}, {"date": "2026-02-02", "close": 49.7, "volume": 1830720.0}, {"date": "2026-02-03", "close": 49.51, "volume": 1275013.0}, {"date": "2026-02-04", "close": 52.32, "volume": 1599242.0}, {"date": "2026-02-05", "close": 52.02, "volume": 1834824.0}, {"date": "2026-02-06", "close": 53.76, "volume": 1256058.0}, {"date": "2026-02-09", "close": 55.38, "volume": 1865884.0}, {"date": "2026-02-10", "close": 57.65, "volume": 2339658.0}, {"date": "2026-02-11", "close": 56.14, "volume": 1154977.0}, {"date": "2026-02-12", "close": 55.46, "volume": 1196838.0}, {"date": "2026-02-13", "close": 55.6, "volume": 1430743.0}, {"date": "2026-02-17", "close": 55.09, "volume": 959107.0}, {"date": "2026-02-18", "close": 55.66, "volume": 822344.0}, {"date": "2026-02-19", "close": 53.96, "volume": 1204425.0}, {"date": "2026-02-20", "close": 53.58, "volume": 1342941.0}, {"date": "2026-02-23", "close": 52.97, "volume": 1281690.0}, {"date": "2026-02-24", "close": 53.98, "volume": 1096055.0}, {"date": "2026-02-25", "close": 52.54, "volume": 852223.0}, {"date": "2026-02-26", "close": 53.08, "volume": 753395.0}, {"date": "2026-02-27", "close": 54.61, "volume": 1008055.0}, {"date": "2026-03-02", "close": 54.37, "volume": 1474734.0}, {"date": "2026-03-03", "close": 53.43, "volume": 903117.0}, {"date": "2026-03-04", "close": 54.06, "volume": 956499.0}, {"date": "2026-03-05", "close": 53.67, "volume": 1160625.0}, {"date": "2026-03-06", "close": 54.12, "volume": 698908.0}, {"date": "2026-03-09", "close": 51.94, "volume": 1224384.0}, {"date": "2026-03-10", "close": 50.97, "volume": 1660185.0}, {"date": "2026-03-11", "close": 52.21, "volume": 1509691.0}, {"date": "2026-03-12", "close": 50.12, "volume": 1164509.0}, {"date": "2026-03-13", "close": 50.74, "volume": 993302.0}, {"date": "2026-03-16", "close": 50.68, "volume": 1000505.0}, {"date": "2026-03-17", "close": 51.85, "volume": 1161997.0}, {"date": "2026-03-18", "close": 48.51, "volume": 1279155.0}, {"date": "2026-03-19", "close": 49.18, "volume": 739419.0}, {"date": "2026-03-20", "close": 49.48, "volume": 1134095.0}, {"date": "2026-03-23", "close": 50.37, "volume": 774467.0}, {"date": "2026-03-24", "close": 50.62, "volume": 546608.0}, {"date": "2026-03-25", "close": 50.94, "volume": 716000.0}, {"date": "2026-03-26", "close": 50.82, "volume": 758735.0}, {"date": "2026-03-27", "close": 51.04, "volume": 800989.0}, {"date": "2026-03-30", "close": 51.46, "volume": 917722.0}, {"date": "2026-03-31", "close": 50.3, "volume": 1151388.0}, {"date": "2026-04-01", "close": 50.31, "volume": 962572.0}, {"date": "2026-04-02", "close": 51.19, "volume": 592826.0}, {"date": "2026-04-06", "close": 51.32, "volume": 432961.0}, {"date": "2026-04-07", "close": 52.13, "volume": 512000.0}, {"date": "2026-04-08", "close": 51.63, "volume": 945487.0}, {"date": "2026-04-09", "close": 52.09, "volume": 817845.0}, {"date": "2026-04-10", "close": 51.13, "volume": 966096.0}, {"date": "2026-04-13", "close": 52.8, "volume": 833760.0}, {"date": "2026-04-14", "close": 50.35, "volume": 1244190.0}, {"date": "2026-04-15", "close": 51.44, "volume": 772115.0}, {"date": "2026-04-16", "close": 55.04, "volume": 1475465.0}, {"date": "2026-04-17", "close": 55.23, "volume": 837227.0}, {"date": "2026-04-20", "close": 57.09, "volume": 2230694.0}, {"date": "2026-04-21", "close": 56.4, "volume": 1393551.0}, {"date": "2026-04-22", "close": 56.62, "volume": 1083529.0}, {"date": "2026-04-23", "close": 56.47, "volume": 1518405.0}, {"date": "2026-04-24", "close": 41.94, "volume": 8100719.0}, {"date": "2026-04-27", "close": 40.61, "volume": 5517330.0}, {"date": "2026-04-28", "close": 40.2, "volume": 5685320.0}, {"date": "2026-04-29", "close": 36.96, "volume": 4097565.0}, {"date": "2026-04-30", "close": 38.49, "volume": 2990391.0}, {"date": "2026-05-01", "close": 40.1, "volume": 2247341.0}, {"date": "2026-05-04", "close": 38.63, "volume": 1471622.0}, {"date": "2026-05-05", "close": 36.96, "volume": 1859753.0}, {"date": "2026-05-06", "close": 36.55, "volume": 1647502.0}, {"date": "2026-05-07", "close": 37.37, "volume": 1487801.0}, {"date": "2026-05-08", "close": 36.1, "volume": 1300605.0}, {"date": "2026-05-11", "close": 34.47, "volume": 2088420.0}, {"date": "2026-05-12", "close": 34.51, "volume": 1080023.0}, {"date": "2026-05-13", "close": 33.4, "volume": 1973557.0}, {"date": "2026-05-14", "close": 34.55, "volume": 1917867.0}, {"date": "2026-05-15", "close": 32.76, "volume": 1988364.0}, {"date": "2026-05-18", "close": 33.02, "volume": 2414332.0}, {"date": "2026-05-19", "close": 33.31, "volume": 1982155.0}, {"date": "2026-05-20", "close": 33.83, "volume": 1681104.0}, {"date": "2026-05-21", "close": 34.84, "volume": 1528578.0}, {"date": "2026-05-22", "close": 33.95, "volume": 1167335.0}, {"date": "2026-05-26", "close": 33.68, "volume": 1175815.0}, {"date": "2026-05-27", "close": 34.43, "volume": 2594358.0}, {"date": "2026-05-28", "close": 34.5, "volume": 1400792.0}, {"date": "2026-05-29", "close": 33.76, "volume": 2525309.0}, {"date": "2026-06-01", "close": 33.44, "volume": 5834682.0}, {"date": "2026-06-02", "close": 32.86, "volume": 2194823.0}, {"date": "2026-06-03", "close": 30.16, "volume": 3103253.0}, {"date": "2026-06-04", "close": 30.17, "volume": 4199838.0}, {"date": "2026-06-05", "close": 30.91, "volume": 1632963.0}, {"date": "2026-06-08", "close": 31.0, "volume": 1480041.0}, {"date": "2026-06-09", "close": 31.68, "volume": 1706127.0}, {"date": "2026-06-10", "close": 32.24, "volume": 2155332.0}, {"date": "2026-06-11", "close": 32.62, "volume": 1872496.0}, {"date": "2026-06-12", "close": 34.19, "volume": 1792526.0}, {"date": "2026-06-15", "close": 33.64, "volume": 1319560.0}, {"date": "2026-06-16", "close": 33.21, "volume": 1268106.0}, {"date": "2026-06-17", "close": 30.87, "volume": 1677952.0}, {"date": "2026-06-18", "close": 29.62, "volume": 2319313.0}, {"date": "2026-06-22", "close": 29.4, "volume": 1801394.0}, {"date": "2026-06-23", "close": 30.86, "volume": 1818147.0}, {"date": "2026-06-24", "close": 30.75, "volume": 2187076.0}, {"date": "2026-06-25", "close": 30.3, "volume": 2025089.0}, {"date": "2026-06-26", "close": 31.33, "volume": 2479503.0}, {"date": "2026-06-29", "close": 34.25, "volume": 3601434.0}, {"date": "2026-06-30", "close": 33.26, "volume": 1284412.0}, {"date": "2026-07-01", "close": 32.74, "volume": 1332299.0}, {"date": "2026-07-02", "close": 32.14, "volume": 1201349.0}, {"date": "2026-07-06", "close": 31.75, "volume": 1463282.0}, {"date": "2026-07-07", "close": 32.32, "volume": 1302702.0}, {"date": "2026-07-08", "close": 31.28, "volume": 1201034.0}, {"date": "2026-07-09", "close": 31.59, "volume": 1944433.0}, {"date": "2026-07-10", "close": 30.71, "volume": 2404499.0}, {"date": "2026-07-13", "close": 30.8, "volume": 1122670.0}, {"date": "2026-07-14", "close": 30.03, "volume": 1383029.0}, {"date": "2026-07-15", "close": 30.83, "volume": 1808602.0}, {"date": "2026-07-16", "close": 31.34, "volume": 1475190.0}, {"date": "2026-07-17", "close": 30.87, "volume": 882215.0}, {"date": "2026-07-20", "close": 30.36, "volume": 935181.0}, {"date": "2026-07-21", "close": 30.02, "volume": 957840.0}, {"date": "2026-07-22", "close": 30.4, "volume": 1165847.0}, {"date": "2026-07-23", "close": 29.71, "volume": 5806431.0}, {"date": "2026-07-24", "close": 28.89, "volume": 2719193.0}, {"date": "2026-07-27", "close": 30.92, "volume": 1072760.0}, {"date": "2026-07-28", "close": 32.87, "volume": 2102226.0}, {"date": "2026-07-29", "close": 34.1, "volume": 2493167.0}, {"date": "2026-07-30", "close": 33.36, "volume": 938227.0}, {"date": "2026-07-31", "close": 34.04, "volume": 1413659.0}, {"date": "2026-08-03", "close": 33.86, "volume": 1514063.0}, {"date": "2026-08-04", "close": 36.01, "volume": 2314456.0}, {"date": "2026-08-05", "close": 35.99, "volume": 1305321.0}, {"date": "2026-08-06", "close": 37.04, "volume": 1157171.0}, {"date": "2026-08-07", "close": 35.88, "volume": 1916796.0}], "refreshing": true}