{"ticker": "NTES", "overview": {"cik": "1110646", "ticker": "NTES", "name": "NetEase, Inc.", "industry": "Services-Prepackaged Software", "country": "Spain", "sic": "7372", "announcements": [{"form": "4", "date": "2026-09-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-105192", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001973379-26-000320", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-28", "title": "FORM 6-K", "accession": "0001104659-26-102820", "price_sensitive": true}, {"form": "N-PX", "date": "2026-08-27", "title": "Form N-PX", "accession": "0001104659-26-101852", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-20", "title": "FORM 6-K", "accession": "0001104659-26-098940", "price_sensitive": true}, {"form": "4", "date": "2026-08-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-095356", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-13", "title": "Institutional holdings (13F)", "accession": "0001104659-26-095270", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-11", "title": "FORM 6-K", "accession": "0001104659-26-093766", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-06", "title": "FORM 6-K", "accession": "0001104659-26-091678", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-06", "title": "FORM 6-K", "accession": "0001104659-26-091606", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-15", "title": "FORM 6-K", "accession": "0001104659-26-083679", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-07", "title": "FORM 6-K", "accession": "0001104659-26-080954", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-079068", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001000275-26-000086", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-25", "title": "FORM 6-K", "accession": "0001104659-26-077748", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-23", "title": "FORM 6-K", "accession": "0001104659-26-076607", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-21", "title": "FORM 6-K", "accession": "0001104659-26-064764", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-18", "title": "FORM 6-K", "accession": "0001104659-26-062996", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-05-14", "title": "Institutional holdings (13F)", "accession": "0001104659-26-060548", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-08", "title": "FORM 6-K", "accession": "0001104659-26-057483", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-07", "title": "FORM 6-K", "accession": "0001104659-26-056701", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-15", "title": "FORM 6-K", "accession": "0001104659-26-043491", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-15", "title": "Annual report (foreign)", "accession": "0001104659-26-043468", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-13", "title": "FORM 6-K", "accession": "0001104659-26-042332", "price_sensitive": true}, {"form": "3", "date": "2026-03-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-028904", "price_sensitive": false}]}, "description": "NetEase, Inc. trades as NTES on the NASDAQ and is registered in Spain, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 17 insider filings for the company, from June 2026 to September 2026. Across those, 2 insiders disclosed 2 sales totalling $1.37M. The most recent filing on record is dated 2 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 1369378.7412, "net": -1369378.7412, "insiders": 2, "first_date": "2026-06-29", "last_date": "2026-09-02"}, "metrics": {"ticker": "NTES", "has_prices": true, "as_of": "2026-08-07", "last": 132.22, "prev_close": 130.36, "change": 1.8599999999999852, "change_pct": 0.01426818042344266, "session_volume": 502748.0, "vwap_5": 130.48983773024128, "vwap_20": 128.4980391971239, "vwap_60": 123.8499748930464, "vwap_250": 128.6225405791114, "high_52w": 147.56, "low_52w": 109.26, "avg_volume_20": 840039.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-105192", "src": "INSIDERS", "ticker": "NTES", "cik": "1110646", "company": "NetEase, Inc.", "company_raw": "NetEase, Inc.", "who": "Bin Mo", "who_key": "Mo Bin", "role": "Vice President, Finance", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 86378.74119999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "President trims $86K of NTES", "source_url": "https://www.sec.gov/Archives/edgar/data/2112918/000110465926105192/0001104659-26-105192-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88787}, {"id": "0001104659-26-095356", "src": "INSIDERS", "ticker": "NTES", "cik": "1110646", "company": "NetEase, Inc.", "company_raw": "NetEase, Inc.", "who": "Bin Mo", "who_key": "Mo Bin", "role": "Vice President, Finance", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "President files routine paperwork on NTES \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2112918/000110465926095356/0001104659-26-095356-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120467}, {"id": "0001104659-26-079068", "src": "INSIDERS", "ticker": "NTES", "cik": "1110646", "company": "NetEase, Inc.", "company_raw": "NetEase, Inc.", "who": "Paul William Boltz Jr", "who_key": "Boltz Paul William JR", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1283000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "Someone inside NTES is selling \u2014 $1.3M worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1110646/000110465926079068/0001104659-26-079068-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182387}, {"id": "HOUSE-2026-20034585-T19", "src": "CONGRESS", "ticker": "NTES", "cik": "", "company": "NetEase, Inc.", "company_raw": "ican Depositary\nShares, each representing 5 ordinary\nshares", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer files a buy in NTES ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034585.pdf", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303347}, {"id": "HOUSE-2026-20034305-T14", "src": "CONGRESS", "ticker": "NTES", "cik": "", "company": "NetEase, Inc.", "company_raw": "nc. - American Depositary\nShares, each representing 5 ordinary\nshares", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer sells NTES ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034305.pdf", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349427}, {"id": "HOUSE-2025-20033398-T2", "src": "CONGRESS", "ticker": "NTES", "cik": "", "company": "NetEase, Inc.", "company_raw": "nc. - American Depositary\nShares, each representing 5 ordinary\nshares", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer buys NTES ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033398.pdf", "trade_date": "2025-10-17", "timestamp": "2025-10-17", "mins": 549587}, {"id": "HOUSE-2025-20033446-T283", "src": "CONGRESS", "ticker": "NTES", "cik": "", "company": "NetEase, Inc.", "company_raw": "nc. - American Depositary\nShares, each representing 5 ordinary\nshares", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain sells NTES ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-14", "timestamp": "2025-10-14", "mins": 553907}, {"id": "HOUSE-2025-20032129-T63", "src": "CONGRESS", "ticker": "NTES", "cik": "", "company": "NetEase, Inc.", "company_raw": "nc. - American Depositary\nShares, each representing 5 ordinary\nshares", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain adds NTES to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf", "trade_date": "2025-09-25", "timestamp": "2025-09-25", "mins": 581267}, {"id": "HOUSE-2025-20030932-T89", "src": "CONGRESS", "ticker": "NTES", "cik": "", "company": "NetEase, Inc.", "company_raw": "nc. - American Depositary\nShares, each representing 5 ordinary\nshares", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain sells NTES ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf", "trade_date": "2025-08-04", "timestamp": "2025-08-04", "mins": 656147}, {"id": "HOUSE-2025-20030891-T418", "src": "CONGRESS", "ticker": "NTES", "cik": "", "company": "NetEase, Inc.", "company_raw": "nc. - American Depositary\nShares, each representing 5 ordinary\nshares", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain adds NTES to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-07-22", "timestamp": "2025-07-22", "mins": 674867}, {"id": "HOUSE-2025-20030891-T416", "src": "CONGRESS", "ticker": "NTES", "cik": "", "company": "NetEase, Inc.", "company_raw": "nc. - American Depositary\nShares, each representing 5 ordinary\nshares", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain sells NTES ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725267}, {"id": "HOUSE-2025-20030891-T417", "src": "CONGRESS", "ticker": "NTES", "cik": "", "company": "NetEase, Inc.", "company_raw": "nc. - American Depositary\nShares, each representing 5 ordinary\nshares", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain adds NTES to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733907}, {"id": "HOUSE-2025-20032149-T45", "src": "CONGRESS", "ticker": "NTES", "cik": "", "company": "NetEase, Inc.", "company_raw": "nc. - American Depositary\nShares, each representing 5 ordinary\nshares", "who": "Hon. Sheri Biggs", "who_key": "Hon. Sheri Biggs", "role": "House \u00b7 SC03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Sheri Biggs trims NTES ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032149.pdf", "trade_date": "2025-03-18", "timestamp": "2025-03-18", "mins": 856307}, {"id": "SENATE-dda61a6482ed4cc887e7ef1d256c6565-24", "src": "CONGRESS", "ticker": "NTES", "cik": "", "company": "NetEase, Inc.", "company_raw": "Netease Inc ADR", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville offloads NTES ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/dda61a64-82ed-4cc8-87e7-ef1d256c6565/", "trade_date": "2024-04-18", "timestamp": "2024-04-18", "mins": 1337267}, {"id": "SENATE-dda61a6482ed4cc887e7ef1d256c6565-34", "src": "CONGRESS", "ticker": "NTES", "cik": "", "company": "NetEase, Inc.", "company_raw": "Netease Inc ADR", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas H Tuberville picks up NTES ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/dda61a64-82ed-4cc8-87e7-ef1d256c6565/", "trade_date": "2024-04-05", "timestamp": "2024-04-05", "mins": 1355987}, {"id": "HOUSE-2023-20023404-T299", "src": "CONGRESS", "ticker": "NTES", "cik": "", "company": "NetEase, Inc.", "company_raw": "nc. - American Depositary\nShares, each representing 5 ordinary\nshares", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman offloads NTES ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-10", "timestamp": "2023-07-10", "mins": 1744787}, {"id": "SENATE-3bdd93407c8c4ed0898ddad3835940d2-61", "src": "CONGRESS", "ticker": "NTES", "cik": "", "company": "NetEase, Inc.", "company_raw": "NetEase, Inc.", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville offloads NTES ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3bdd9340-7c8c-4ed0-898d-dad3835940d2/", "trade_date": "2021-03-29", "timestamp": "2021-03-29", "mins": 2944307}], "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": "NetEase, Inc. - American Depositary Shares, each representing 5 ordinary shares", "new_value": "NetEase, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001110646", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001110646", "applied": 1, "detected_at": "2026-10-26T09:58:23.834448"}]}, "key_people": [{"who": "Paul William Boltz Jr", "who_key": "Boltz Paul William JR", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1283000.0, "net": -1283000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1283000.0, "date": "2026-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1110646/000110465926079068/0001104659-26-079068-index.htm"}], "latest": {"action": "SELL", "amount": 1283000.0, "date": "2026-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1110646/000110465926079068/0001104659-26-079068-index.htm"}}, {"who": "Bin Mo", "who_key": "Mo Bin", "role": "Vice President, Finance", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 86378.74119999999, "net": -86378.74119999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 86378.74119999999, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2112918/000110465926105192/0001104659-26-105192-index.htm"}], "latest": {"action": "SELL", "amount": 86378.74119999999, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2112918/000110465926105192/0001104659-26-105192-index.htm"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 3003.0, "sold": 3003.0, "net": 0.0, "trades": 6, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-10-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-09-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-08-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-07-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-10-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}}, {"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 2002.0, "net": -1001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-04-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/dda61a64-82ed-4cc8-87e7-ef1d256c6565/"}, {"action": "BUY", "amount": 1001.0, "date": "2024-04-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/dda61a64-82ed-4cc8-87e7-ef1d256c6565/"}, {"action": "SELL", "amount": 1001.0, "date": "2021-03-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3bdd9340-7c8c-4ed0-898d-dad3835940d2/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-04-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/dda61a64-82ed-4cc8-87e7-ef1d256c6565/"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 1001.0, "net": 1001.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-04-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034585.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-03-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034305.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033398.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-04-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034585.pdf"}}, {"who": "Hon. Sheri Biggs", "who_key": "Hon. Sheri Biggs", "role": "House \u00b7 SC03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-03-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032149.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-03-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032149.pdf"}}], "activity": [{"date": "2026-09-02", "net": -86378.74119999999}], "announcements": [{"form": "4", "date": "2026-09-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-105192", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001973379-26-000320", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-28", "title": "FORM 6-K", "accession": "0001104659-26-102820", "price_sensitive": true}, {"form": "N-PX", "date": "2026-08-27", "title": "Form N-PX", "accession": "0001104659-26-101852", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-20", "title": "FORM 6-K", "accession": "0001104659-26-098940", "price_sensitive": true}, {"form": "4", "date": "2026-08-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-095356", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-13", "title": "Institutional holdings (13F)", "accession": "0001104659-26-095270", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-11", "title": "FORM 6-K", "accession": "0001104659-26-093766", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-06", "title": "FORM 6-K", "accession": "0001104659-26-091678", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-06", "title": "FORM 6-K", "accession": "0001104659-26-091606", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-15", "title": "FORM 6-K", "accession": "0001104659-26-083679", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-07", "title": "FORM 6-K", "accession": "0001104659-26-080954", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-079068", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001000275-26-000086", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-25", "title": "FORM 6-K", "accession": "0001104659-26-077748", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-23", "title": "FORM 6-K", "accession": "0001104659-26-076607", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-21", "title": "FORM 6-K", "accession": "0001104659-26-064764", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-18", "title": "FORM 6-K", "accession": "0001104659-26-062996", "price_sensitive": true}, {"form": "13F-HR", "date": "2026-05-14", "title": "Institutional holdings (13F)", "accession": "0001104659-26-060548", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-08", "title": "FORM 6-K", "accession": "0001104659-26-057483", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-07", "title": "FORM 6-K", "accession": "0001104659-26-056701", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-15", "title": "FORM 6-K", "accession": "0001104659-26-043491", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-15", "title": "Annual report (foreign)", "accession": "0001104659-26-043468", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-13", "title": "FORM 6-K", "accession": "0001104659-26-042332", "price_sensitive": true}, {"form": "3", "date": "2026-03-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-028904", "price_sensitive": false}], "performance": {"ticker": "NTES", "has_prices": true, "summary": {"n": 6, "avg": 0.04174377615870096, "win_rate": 0.3333333333333333, "best": 0.36590909090909096, "worst": -0.12373252037908403, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2026-04-06", "score": 0.0, "ref_price": 112.63, "return": 0.17393234484595582}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-10-17", "score": 0.0, "ref_price": 148.21, "return": -0.10788745698670811}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-09-25", "score": 0.0, "ref_price": 150.89, "return": -0.12373252037908403}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-07-22", "score": 0.0, "ref_price": 139.49, "return": -0.05211843142877633}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-11", "score": 0.0, "ref_price": 132.97, "return": -0.005640370008272543}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-04-05", "score": 0.0, "ref_price": 96.8, "return": 0.36590909090909096}]}, "price_series": [{"date": "2016-08-08", "close": 40.072, "volume": 3049615.0}, {"date": "2016-08-09", "close": 39.798, "volume": 3397500.0}, {"date": "2016-08-10", "close": 39.882, "volume": 3881395.0}, {"date": "2016-08-11", "close": 40.058, "volume": 3461930.0}, {"date": "2016-08-12", "close": 41.174, "volume": 5542075.0}, {"date": "2016-08-15", "close": 42.296, "volume": 6191130.0}, {"date": "2016-08-16", "close": 42.64, "volume": 7465420.0}, {"date": "2016-08-17", "close": 42.666, "volume": 5593475.0}, {"date": "2016-08-18", "close": 41.524, "volume": 15793250.0}, {"date": "2016-08-19", "close": 41.948, "volume": 6664110.0}, {"date": "2016-08-22", "close": 42.514, "volume": 4538740.0}, {"date": "2016-08-23", "close": 42.634, "volume": 3829220.0}, {"date": "2016-08-24", "close": 42.222, "volume": 4848365.0}, {"date": "2016-08-25", "close": 41.698, "volume": 3876690.0}, {"date": "2016-08-26", "close": 43.542, "volume": 6444750.0}, {"date": "2016-08-29", "close": 42.714, "volume": 4659820.0}, {"date": "2016-08-30", "close": 42.2, "volume": 5067770.0}, {"date": "2016-08-31", "close": 42.394, "volume": 3803105.0}, {"date": "2016-09-01", "close": 43.182, "volume": 5644375.0}, {"date": "2016-09-02", "close": 42.982, "volume": 7736900.0}, {"date": "2016-09-06", "close": 44.4, "volume": 10867365.0}, {"date": "2016-09-07", "close": 43.786, "volume": 5701100.0}, {"date": "2016-09-08", "close": 44.336, "volume": 3581850.0}, {"date": "2016-09-09", "close": 42.634, "volume": 4675830.0}, {"date": "2016-09-12", "close": 46.014, "volume": 8770770.0}, {"date": "2016-09-13", "close": 46.254, "volume": 14063700.0}, {"date": "2016-09-14", "close": 46.952, "volume": 12456595.0}, {"date": "2016-09-15", "close": 47.55, "volume": 4489530.0}, {"date": "2016-09-16", "close": 47.606, "volume": 6091220.0}, {"date": "2016-09-19", "close": 49.798, "volume": 10954700.0}, {"date": "2016-09-20", "close": 48.828, "volume": 7442280.0}, {"date": "2016-09-21", "close": 49.908, "volume": 6629140.0}, {"date": "2016-09-22", "close": 50.41, "volume": 6424570.0}, {"date": "2016-09-23", "close": 49.484, "volume": 5093100.0}, {"date": "2016-09-26", "close": 48.242, "volume": 8469680.0}, {"date": "2016-09-27", "close": 48.83, "volume": 5119795.0}, {"date": "2016-09-28", "close": 48.698, "volume": 2975530.0}, {"date": "2016-09-29", "close": 48.412, "volume": 4202545.0}, {"date": "2016-09-30", "close": 48.156, "volume": 3846180.0}, {"date": "2016-10-03", "close": 48.972, "volume": 3233490.0}, {"date": "2016-10-04", "close": 49.72, "volume": 5009620.0}, {"date": "2016-10-05", "close": 49.626, "volume": 3155285.0}, {"date": "2016-10-06", "close": 51.196, "volume": 5403995.0}, {"date": "2016-10-07", "close": 50.59, "volume": 4046665.0}, {"date": "2016-10-10", "close": 52.268, "volume": 4333835.0}, {"date": "2016-10-11", "close": 50.84, "volume": 5732720.0}, {"date": "2016-10-12", "close": 52.284, "volume": 10181505.0}, {"date": "2016-10-13", "close": 52.396, "volume": 6805100.0}, {"date": "2016-10-14", "close": 52.274, "volume": 8333845.0}, {"date": "2016-10-17", "close": 52.22, "volume": 4158790.0}, {"date": "2016-10-18", "close": 53.114, "volume": 4390895.0}, {"date": "2016-10-19", "close": 52.778, "volume": 3104075.0}, {"date": "2016-10-20", "close": 52.9, "volume": 4203410.0}, {"date": "2016-10-21", "close": 52.706, "volume": 2216025.0}, {"date": "2016-10-24", "close": 53.436, "volume": 4642530.0}, {"date": "2016-10-25", "close": 53.92, "volume": 4883795.0}, {"date": "2016-10-26", "close": 53.148, "volume": 3037340.0}, {"date": "2016-10-27", "close": 53.41, "volume": 5145265.0}, {"date": "2016-10-28", "close": 52.994, "volume": 3554380.0}, {"date": "2016-10-31", "close": 51.398, "volume": 5608920.0}, {"date": "2016-11-01", "close": 49.806, "volume": 12928105.0}, {"date": "2016-11-02", "close": 48.588, "volume": 8319580.0}, {"date": "2016-11-03", "close": 48.684, "volume": 4543165.0}, {"date": "2016-11-04", "close": 48.686, "volume": 3481450.0}, {"date": "2016-11-07", "close": 50.236, "volume": 6041560.0}, {"date": "2016-11-08", "close": 49.792, "volume": 4382505.0}, {"date": "2016-11-09", "close": 50.372, "volume": 7850255.0}, {"date": "2016-11-10", "close": 45.724, "volume": 23133565.0}, {"date": "2016-11-11", "close": 46.914, "volume": 14222520.0}, {"date": "2016-11-14", "close": 43.582, "volume": 9807790.0}, {"date": "2016-11-15", "close": 45.62, "volume": 8587135.0}, {"date": "2016-11-16", "close": 46.026, "volume": 4310500.0}, {"date": "2016-11-17", "close": 47.366, "volume": 4771190.0}, {"date": "2016-11-18", "close": 46.162, "volume": 3805795.0}, {"date": "2016-11-21", "close": 46.832, "volume": 3902105.0}, {"date": "2016-11-22", "close": 46.364, "volume": 3983345.0}, {"date": "2016-11-23", "close": 46.316, "volume": 4377150.0}, {"date": "2016-11-25", "close": 45.418, "volume": 5806115.0}, {"date": "2016-11-28", "close": 46.356, "volume": 8601000.0}, {"date": "2016-11-29", "close": 46.008, "volume": 5076560.0}, {"date": "2016-11-30", "close": 44.82, "volume": 5370555.0}, {"date": "2016-12-01", "close": 43.564, "volume": 6061690.0}, {"date": "2016-12-02", "close": 44.118, "volume": 4174200.0}, {"date": "2016-12-05", "close": 45.234, "volume": 4238260.0}, {"date": "2016-12-06", "close": 44.53, "volume": 4271395.0}, {"date": "2016-12-07", "close": 44.632, "volume": 5656075.0}, {"date": "2016-12-08", "close": 45.042, "volume": 4636780.0}, {"date": "2016-12-09", "close": 44.71, "volume": 2953765.0}, {"date": "2016-12-12", "close": 43.716, "volume": 8485120.0}, {"date": "2016-12-13", "close": 44.092, "volume": 4961670.0}, {"date": "2016-12-14", "close": 43.498, "volume": 4978190.0}, {"date": "2016-12-15", "close": 42.666, "volume": 4299845.0}, {"date": "2016-12-16", "close": 42.61, "volume": 5706780.0}, {"date": "2016-12-19", "close": 43.354, "volume": 5129520.0}, {"date": "2016-12-20", "close": 43.38, "volume": 2272360.0}, {"date": "2016-12-21", "close": 44.624, "volume": 6415855.0}, {"date": "2016-12-22", "close": 43.42, "volume": 3893435.0}, {"date": "2016-12-23", "close": 44.734, "volume": 4290405.0}, {"date": "2016-12-27", "close": 44.798, "volume": 2809925.0}, {"date": "2016-12-28", "close": 44.784, "volume": 2735490.0}, {"date": "2016-12-29", "close": 44.6, "volume": 2206015.0}, {"date": "2016-12-30", "close": 43.068, "volume": 3385885.0}, {"date": "2017-01-03", "close": 43.632, "volume": 3990410.0}, {"date": "2017-01-04", "close": 43.74, "volume": 5602290.0}, {"date": "2017-01-05", "close": 45.842, "volume": 10842110.0}, {"date": "2017-01-06", "close": 45.392, "volume": 3913240.0}, {"date": "2017-01-09", "close": 46.98, "volume": 5664495.0}, {"date": "2017-01-10", "close": 47.996, "volume": 6168535.0}, {"date": "2017-01-11", "close": 47.854, "volume": 3324565.0}, {"date": "2017-01-12", "close": 47.086, "volume": 4771250.0}, {"date": "2017-01-13", "close": 47.536, "volume": 3431895.0}, {"date": "2017-01-17", "close": 48.616, "volume": 5858960.0}, {"date": "2017-01-18", "close": 47.156, "volume": 6037785.0}, {"date": "2017-01-19", "close": 47.796, "volume": 3187565.0}, {"date": "2017-01-20", "close": 48.468, "volume": 4795850.0}, {"date": "2017-01-23", "close": 49.718, "volume": 5482750.0}, {"date": "2017-01-24", "close": 50.89, "volume": 6535680.0}, {"date": "2017-01-25", "close": 50.318, "volume": 3416680.0}, {"date": "2017-01-26", "close": 50.388, "volume": 4093200.0}, {"date": "2017-01-27", "close": 50.578, "volume": 1777725.0}, {"date": "2017-01-30", "close": 50.098, "volume": 1998230.0}, {"date": "2017-01-31", "close": 50.78, "volume": 2268245.0}, {"date": "2017-02-01", "close": 50.764, "volume": 3350635.0}, {"date": "2017-02-02", "close": 51.198, "volume": 3410800.0}, {"date": "2017-02-03", "close": 51.0, "volume": 2829555.0}, {"date": "2017-02-06", "close": 51.734, "volume": 5455090.0}, {"date": "2017-02-07", "close": 51.606, "volume": 3358550.0}, {"date": "2017-02-08", "close": 53.104, "volume": 6188835.0}, {"date": "2017-02-09", "close": 51.512, "volume": 11707610.0}, {"date": "2017-02-10", "close": 51.484, "volume": 6985360.0}, {"date": "2017-02-13", "close": 52.156, "volume": 5638720.0}, {"date": "2017-02-14", "close": 51.224, "volume": 5471290.0}, {"date": "2017-02-15", "close": 52.37, "volume": 5682375.0}, {"date": "2017-02-16", "close": 59.746, "volume": 18681040.0}, {"date": "2017-02-17", "close": 59.45, "volume": 9783925.0}, {"date": "2017-02-21", "close": 58.688, "volume": 6323120.0}, {"date": "2017-02-22", "close": 60.814, "volume": 11207295.0}, {"date": "2017-02-23", "close": 59.798, "volume": 12113630.0}, {"date": "2017-02-24", "close": 59.986, "volume": 8635415.0}, {"date": "2017-02-27", "close": 60.352, "volume": 5277565.0}, {"date": "2017-02-28", "close": 61.012, "volume": 5817930.0}, {"date": "2017-03-01", "close": 60.516, "volume": 7246245.0}, {"date": "2017-03-02", "close": 57.876, "volume": 11563285.0}, {"date": "2017-03-03", "close": 58.694, "volume": 5143015.0}, {"date": "2017-03-06", "close": 58.456, "volume": 4510800.0}, {"date": "2017-03-07", "close": 58.416, "volume": 4525915.0}, {"date": "2017-03-08", "close": 58.288, "volume": 4250730.0}, {"date": "2017-03-09", "close": 58.254, "volume": 3729860.0}, {"date": "2017-03-10", "close": 57.88, "volume": 3391300.0}, {"date": "2017-03-13", "close": 57.97, "volume": 4982360.0}, {"date": "2017-03-14", "close": 57.888, "volume": 3724175.0}, {"date": "2017-03-15", "close": 57.372, "volume": 4042150.0}, {"date": "2017-03-16", "close": 56.654, "volume": 4397890.0}, {"date": "2017-03-17", "close": 58.3, "volume": 6863005.0}, {"date": "2017-03-20", "close": 58.824, "volume": 6461605.0}, {"date": "2017-03-21", "close": 56.534, "volume": 5716185.0}, {"date": "2017-03-22", "close": 57.238, "volume": 5416890.0}, {"date": "2017-03-23", "close": 57.254, "volume": 4732775.0}, {"date": "2017-03-24", "close": 57.796, "volume": 4393265.0}, {"date": "2017-03-27", "close": 57.85, "volume": 4402895.0}, {"date": "2017-03-28", "close": 57.87, "volume": 3379655.0}, {"date": "2017-03-29", "close": 56.664, "volume": 4862055.0}, {"date": "2017-03-30", "close": 56.47, "volume": 5089095.0}, {"date": "2017-03-31", "close": 56.8, "volume": 3978520.0}, {"date": "2017-04-03", "close": 57.044, "volume": 4307175.0}, {"date": "2017-04-04", "close": 54.618, "volume": 8241355.0}, {"date": "2017-04-05", "close": 55.292, "volume": 7333910.0}, {"date": "2017-04-06", "close": 55.202, "volume": 3954430.0}, {"date": "2017-04-07", "close": 55.444, "volume": 3907980.0}, {"date": "2017-04-10", "close": 54.466, "volume": 4592895.0}, {"date": "2017-04-11", "close": 53.6, "volume": 6346705.0}, {"date": "2017-04-12", "close": 53.086, "volume": 4864040.0}, {"date": "2017-04-13", "close": 53.136, "volume": 4798545.0}, {"date": "2017-04-17", "close": 53.244, "volume": 2734585.0}, {"date": "2017-04-18", "close": 52.84, "volume": 5436180.0}, {"date": "2017-04-19", "close": 52.576, "volume": 7032955.0}, {"date": "2017-04-20", "close": 53.228, "volume": 3737530.0}, {"date": "2017-04-21", "close": 53.794, "volume": 4888200.0}, {"date": "2017-04-24", "close": 54.828, "volume": 6412925.0}, {"date": "2017-04-25", "close": 55.592, "volume": 5293290.0}, {"date": "2017-04-26", "close": 53.08, "volume": 8397030.0}, {"date": "2017-04-27", "close": 53.138, "volume": 5671180.0}, {"date": "2017-04-28", "close": 53.078, "volume": 4097805.0}, {"date": "2017-05-01", "close": 53.962, "volume": 2860780.0}, {"date": "2017-05-02", "close": 53.118, "volume": 4797010.0}, {"date": "2017-05-03", "close": 53.674, "volume": 3620025.0}, {"date": "2017-05-04", "close": 53.068, "volume": 4202680.0}, {"date": "2017-05-05", "close": 52.9, "volume": 5258935.0}, {"date": "2017-05-08", "close": 53.79, "volume": 4530555.0}, {"date": "2017-05-09", "close": 54.38, "volume": 6839510.0}, {"date": "2017-05-10", "close": 55.81, "volume": 11042085.0}, {"date": "2017-05-11", "close": 55.352, "volume": 17739860.0}, {"date": "2017-05-12", "close": 54.258, "volume": 8090135.0}, {"date": "2017-05-15", "close": 56.85, "volume": 8649240.0}, {"date": "2017-05-16", "close": 57.94, "volume": 9217340.0}, {"date": "2017-05-17", "close": 56.604, "volume": 11638160.0}, {"date": "2017-05-18", "close": 56.548, "volume": 8246260.0}, {"date": "2017-05-19", "close": 57.35, "volume": 6665740.0}, {"date": "2017-05-22", "close": 58.736, "volume": 8819420.0}, {"date": "2017-05-23", "close": 58.456, "volume": 7101975.0}, {"date": "2017-05-24", "close": 57.722, "volume": 6990430.0}, {"date": "2017-05-25", "close": 58.68, "volume": 7413320.0}, {"date": "2017-05-26", "close": 58.47, "volume": 3590310.0}, {"date": "2017-05-30", "close": 57.692, "volume": 4602280.0}, {"date": "2017-05-31", "close": 56.956, "volume": 6043430.0}, {"date": "2017-06-01", "close": 57.714, "volume": 3935365.0}, {"date": "2017-06-02", "close": 58.334, "volume": 3010735.0}, {"date": "2017-06-05", "close": 58.706, "volume": 5014585.0}, {"date": "2017-06-06", "close": 60.576, "volume": 9074760.0}, {"date": "2017-06-07", "close": 62.932, "volume": 9667180.0}, {"date": "2017-06-08", "close": 62.728, "volume": 13020755.0}, {"date": "2017-06-09", "close": 60.724, "volume": 10825985.0}, {"date": "2017-06-12", "close": 61.292, "volume": 6952120.0}, {"date": "2017-06-13", "close": 60.338, "volume": 6481250.0}, {"date": "2017-06-14", "close": 58.954, "volume": 5322935.0}, {"date": "2017-06-15", "close": 58.534, "volume": 5545115.0}, {"date": "2017-06-16", "close": 59.394, "volume": 5117500.0}, {"date": "2017-06-19", "close": 62.586, "volume": 7465315.0}, {"date": "2017-06-20", "close": 63.3, "volume": 7337500.0}, {"date": "2017-06-21", "close": 64.746, "volume": 5175975.0}, {"date": "2017-06-22", "close": 65.056, "volume": 5405830.0}, {"date": "2017-06-23", "close": 66.712, "volume": 6790945.0}, {"date": "2017-06-26", "close": 64.128, "volume": 7511765.0}, {"date": "2017-06-27", "close": 62.3, "volume": 6129630.0}, {"date": "2017-06-28", "close": 63.486, "volume": 5973725.0}, {"date": "2017-06-29", "close": 60.42, "volume": 7182730.0}, {"date": "2017-06-30", "close": 60.126, "volume": 4892380.0}, {"date": "2017-07-03", "close": 59.366, "volume": 3799755.0}, {"date": "2017-07-05", "close": 58.83, "volume": 7786170.0}, {"date": "2017-07-06", "close": 59.36, "volume": 6078060.0}, {"date": "2017-07-07", "close": 59.158, "volume": 3700085.0}, {"date": "2017-07-10", "close": 60.2, "volume": 4739195.0}, {"date": "2017-07-11", "close": 61.728, "volume": 6451850.0}, {"date": "2017-07-12", "close": 62.892, "volume": 5366235.0}, {"date": "2017-07-13", "close": 61.47, "volume": 5862745.0}, {"date": "2017-07-14", "close": 62.07, "volume": 4270700.0}, {"date": "2017-07-17", "close": 60.398, "volume": 6239790.0}, {"date": "2017-07-18", "close": 61.842, "volume": 5029430.0}, {"date": "2017-07-19", "close": 61.392, "volume": 5197710.0}, {"date": "2017-07-20", "close": 61.73, "volume": 4238065.0}, {"date": "2017-07-21", "close": 61.44, "volume": 3843970.0}, {"date": "2017-07-24", "close": 62.3, "volume": 3362295.0}, {"date": "2017-07-25", "close": 61.778, "volume": 4264970.0}, {"date": "2017-07-26", "close": 62.43, "volume": 4615175.0}, {"date": "2017-07-27", "close": 62.028, "volume": 8194790.0}, {"date": "2017-07-28", "close": 62.758, "volume": 3842210.0}, {"date": "2017-07-31", "close": 62.256, "volume": 5434895.0}, {"date": "2017-08-01", "close": 61.68, "volume": 3975150.0}, {"date": "2017-08-02", "close": 59.866, "volume": 7679915.0}, {"date": "2017-08-03", "close": 60.434, "volume": 3821720.0}, {"date": "2017-08-04", "close": 60.894, "volume": 3405255.0}, {"date": "2017-08-07", "close": 61.562, "volume": 6364880.0}, {"date": "2017-08-08", "close": 61.844, "volume": 6255595.0}, {"date": "2017-08-09", "close": 63.01, "volume": 8264825.0}, {"date": "2017-08-10", "close": 56.85, "volume": 30699420.0}, {"date": "2017-08-11", "close": 56.192, "volume": 14514920.0}, {"date": "2017-08-14", "close": 55.724, "volume": 7343280.0}, {"date": "2017-08-15", "close": 55.214, "volume": 7338610.0}, {"date": "2017-08-16", "close": 55.712, "volume": 6376560.0}, {"date": "2017-08-17", "close": 54.72, "volume": 7111010.0}, {"date": "2017-08-18", "close": 54.068, "volume": 5636500.0}, {"date": "2017-08-21", "close": 54.948, "volume": 5783205.0}, {"date": "2017-08-22", "close": 55.4, "volume": 5098915.0}, {"date": "2017-08-23", "close": 55.212, "volume": 3774340.0}, {"date": "2017-08-24", "close": 54.116, "volume": 8008825.0}, {"date": "2017-08-25", "close": 53.47, "volume": 7002740.0}, {"date": "2017-08-28", "close": 53.366, "volume": 5129675.0}, {"date": "2017-08-29", "close": 53.03, "volume": 5911545.0}, {"date": "2017-08-30", "close": 55.114, "volume": 7767585.0}, {"date": "2017-08-31", "close": 55.168, "volume": 6301180.0}, {"date": "2017-09-01", "close": 53.978, "volume": 4628900.0}, {"date": "2017-09-05", "close": 53.816, "volume": 5488765.0}, {"date": "2017-09-06", "close": 54.214, "volume": 3888315.0}, {"date": "2017-09-07", "close": 55.02, "volume": 4026330.0}, {"date": "2017-09-08", "close": 54.608, "volume": 4200165.0}, {"date": "2017-09-11", "close": 54.362, "volume": 5526595.0}, {"date": "2017-09-12", "close": 54.27, "volume": 4994240.0}, {"date": "2017-09-13", "close": 54.054, "volume": 5649840.0}, {"date": "2017-09-14", "close": 53.7, "volume": 5039095.0}, {"date": "2017-09-15", "close": 54.214, "volume": 10661595.0}, {"date": "2017-09-18", "close": 58.66, "volume": 16423320.0}, {"date": "2017-09-19", "close": 57.456, "volume": 8941425.0}, {"date": "2017-09-20", "close": 56.712, "volume": 6548520.0}, {"date": "2017-09-21", "close": 55.524, "volume": 7512210.0}, {"date": "2017-09-22", "close": 54.322, "volume": 8312650.0}, {"date": "2017-09-25", "close": 52.738, "volume": 9126595.0}, {"date": "2017-09-26", "close": 51.638, "volume": 9451620.0}, {"date": "2017-09-27", "close": 51.552, "volume": 6372250.0}, {"date": "2017-09-28", "close": 51.47, "volume": 4853465.0}, {"date": "2017-09-29", "close": 52.762, "volume": 7216810.0}, {"date": "2017-10-02", "close": 53.318, "volume": 4395460.0}, {"date": "2017-10-03", "close": 54.434, "volume": 8949400.0}, {"date": "2017-10-04", "close": 54.186, "volume": 8346750.0}, {"date": "2017-10-05", "close": 54.62, "volume": 4885790.0}, {"date": "2017-10-06", "close": 55.338, "volume": 4740100.0}, {"date": "2017-10-09", "close": 55.126, "volume": 4821670.0}, {"date": "2017-10-10", "close": 53.866, "volume": 7623380.0}, {"date": "2017-10-11", "close": 53.76, "volume": 5277360.0}, {"date": "2017-10-12", "close": 54.352, "volume": 4493315.0}, {"date": "2017-10-13", "close": 55.93, "volume": 4855595.0}, {"date": "2017-10-16", "close": 56.516, "volume": 6637660.0}, {"date": "2017-10-17", "close": 55.97, "volume": 5496975.0}, {"date": "2017-10-18", "close": 55.546, "volume": 5280745.0}, {"date": "2017-10-19", "close": 55.342, "volume": 3673080.0}, {"date": "2017-10-20", "close": 55.326, "volume": 3119975.0}, {"date": "2017-10-23", "close": 55.018, "volume": 4194125.0}, {"date": "2017-10-24", "close": 56.108, "volume": 5736320.0}, {"date": "2017-10-25", "close": 55.042, "volume": 7085535.0}, {"date": "2017-10-26", "close": 55.212, "volume": 5831635.0}, {"date": "2017-10-27", "close": 56.706, "volume": 7491410.0}, {"date": "2017-10-30", "close": 55.302, "volume": 6369495.0}, {"date": "2017-10-31", "close": 56.384, "volume": 4187715.0}, {"date": "2017-11-01", "close": 55.194, "volume": 7679740.0}, {"date": "2017-11-02", "close": 55.22, "volume": 4406850.0}, {"date": "2017-11-03", "close": 56.104, "volume": 6994555.0}, {"date": "2017-11-06", "close": 61.938, "volume": 15853775.0}, {"date": "2017-11-07", "close": 61.318, "volume": 7131110.0}, {"date": "2017-11-08", "close": 62.836, "volume": 7164415.0}, {"date": "2017-11-09", "close": 62.572, "volume": 5526635.0}, {"date": "2017-11-10", "close": 60.574, "volume": 9781965.0}, {"date": "2017-11-13", "close": 60.432, "volume": 5689195.0}, {"date": "2017-11-14", "close": 59.712, "volume": 5341215.0}, {"date": "2017-11-15", "close": 60.494, "volume": 7613490.0}, {"date": "2017-11-16", "close": 65.248, "volume": 18269120.0}, {"date": "2017-11-17", "close": 73.5, "volume": 30236700.0}, {"date": "2017-11-20", "close": 68.814, "volume": 17387860.0}, {"date": "2017-11-21", "close": 69.0, "volume": 10953500.0}, {"date": "2017-11-22", "close": 69.54, "volume": 10054840.0}, {"date": "2017-11-24", "close": 68.842, "volume": 3529090.0}, {"date": "2017-11-27", "close": 66.706, "volume": 4922640.0}, {"date": "2017-11-28", "close": 66.398, "volume": 7321330.0}, {"date": "2017-11-29", "close": 64.884, "volume": 8588985.0}, {"date": "2017-11-30", "close": 65.742, "volume": 7593850.0}, {"date": "2017-12-01", "close": 64.78, "volume": 5920545.0}, {"date": "2017-12-04", "close": 65.782, "volume": 6707405.0}, {"date": "2017-12-05", "close": 63.598, "volume": 6988055.0}, {"date": "2017-12-06", "close": 63.656, "volume": 7325670.0}, {"date": "2017-12-07", "close": 64.07, "volume": 5624760.0}, {"date": "2017-12-08", "close": 64.302, "volume": 8501795.0}, {"date": "2017-12-11", "close": 68.954, "volume": 8853815.0}, {"date": "2017-12-12", "close": 68.904, "volume": 6757810.0}, {"date": "2017-12-13", "close": 71.56, "volume": 8147590.0}, {"date": "2017-12-14", "close": 71.286, "volume": 6473415.0}, {"date": "2017-12-15", "close": 71.158, "volume": 9314075.0}, {"date": "2017-12-18", "close": 72.68, "volume": 6885070.0}, {"date": "2017-12-19", "close": 72.374, "volume": 7533520.0}, {"date": "2017-12-20", "close": 72.486, "volume": 4798445.0}, {"date": "2017-12-21", "close": 74.272, "volume": 7250210.0}, {"date": "2017-12-22", "close": 73.126, "volume": 3711770.0}, {"date": "2017-12-26", "close": 72.308, "volume": 4225230.0}, {"date": "2017-12-27", "close": 72.326, "volume": 2827120.0}, {"date": "2017-12-28", "close": 69.99, "volume": 9304690.0}, {"date": "2017-12-29", "close": 69.014, "volume": 8368245.0}, {"date": "2018-01-02", "close": 69.674, "volume": 9631225.0}, {"date": "2018-01-03", "close": 68.398, "volume": 7184385.0}, {"date": "2018-01-04", "close": 68.002, "volume": 6251880.0}, {"date": "2018-01-05", "close": 68.854, "volume": 7140615.0}, {"date": "2018-01-08", "close": 68.954, "volume": 6263150.0}, {"date": "2018-01-09", "close": 67.81, "volume": 5281275.0}, {"date": "2018-01-10", "close": 66.98, "volume": 4574420.0}, {"date": "2018-01-11", "close": 65.48, "volume": 8956770.0}, {"date": "2018-01-12", "close": 65.766, "volume": 5284580.0}, {"date": "2018-01-16", "close": 64.416, "volume": 8068905.0}, {"date": "2018-01-17", "close": 64.88, "volume": 5157410.0}, {"date": "2018-01-18", "close": 64.438, "volume": 6535225.0}, {"date": "2018-01-19", "close": 65.11, "volume": 7068165.0}, {"date": "2018-01-22", "close": 66.3, "volume": 5054805.0}, {"date": "2018-01-23", "close": 66.914, "volume": 6133055.0}, {"date": "2018-01-24", "close": 64.926, "volume": 10018945.0}, {"date": "2018-01-25", "close": 65.918, "volume": 5616905.0}, {"date": "2018-01-26", "close": 67.182, "volume": 7284665.0}, {"date": "2018-01-29", "close": 65.34, "volume": 9691575.0}, {"date": "2018-01-30", "close": 64.56, "volume": 5844845.0}, {"date": "2018-01-31", "close": 64.032, "volume": 5285725.0}, {"date": "2018-02-01", "close": 63.212, "volume": 5170605.0}, {"date": "2018-02-02", "close": 63.48, "volume": 5918545.0}, {"date": "2018-02-05", "close": 62.49, "volume": 7624680.0}, {"date": "2018-02-06", "close": 62.768, "volume": 8159095.0}, {"date": "2018-02-07", "close": 61.8, "volume": 8545140.0}, {"date": "2018-02-08", "close": 57.922, "volume": 15260295.0}, {"date": "2018-02-09", "close": 58.326, "volume": 12107625.0}, {"date": "2018-02-12", "close": 58.98, "volume": 5427780.0}, {"date": "2018-02-13", "close": 60.022, "volume": 4818415.0}, {"date": "2018-02-14", "close": 61.21, "volume": 4213250.0}, {"date": "2018-02-15", "close": 61.914, "volume": 4233580.0}, {"date": "2018-02-16", "close": 61.488, "volume": 3312400.0}, {"date": "2018-02-20", "close": 62.158, "volume": 5384230.0}, {"date": "2018-02-21", "close": 61.35, "volume": 5940575.0}, {"date": "2018-02-22", "close": 61.888, "volume": 4217660.0}, {"date": "2018-02-23", "close": 62.328, "volume": 3784465.0}, {"date": "2018-02-26", "close": 61.712, "volume": 4189775.0}, {"date": "2018-02-27", "close": 59.262, "volume": 6816390.0}, {"date": "2018-02-28", "close": 58.67, "volume": 5822100.0}, {"date": "2018-03-01", "close": 57.31, "volume": 7644725.0}, {"date": "2018-03-02", "close": 57.742, "volume": 7319840.0}, {"date": "2018-03-05", "close": 58.956, "volume": 5588000.0}, {"date": "2018-03-06", "close": 60.14, "volume": 4590645.0}, {"date": "2018-03-07", "close": 61.264, "volume": 4670575.0}, {"date": "2018-03-08", "close": 62.69, "volume": 8654295.0}, {"date": "2018-03-09", "close": 62.506, "volume": 5170785.0}, {"date": "2018-03-12", "close": 62.858, "volume": 4062625.0}, {"date": "2018-03-13", "close": 62.324, "volume": 4541635.0}, {"date": "2018-03-14", "close": 62.834, "volume": 4640680.0}, {"date": "2018-03-15", "close": 65.116, "volume": 7625115.0}, {"date": "2018-03-16", "close": 65.388, "volume": 8570610.0}, {"date": "2018-03-19", "close": 63.59, "volume": 7005975.0}, {"date": "2018-03-20", "close": 62.922, "volume": 3331905.0}, {"date": "2018-03-21", "close": 63.954, "volume": 4694175.0}, {"date": "2018-03-22", "close": 60.502, "volume": 7064875.0}, {"date": "2018-03-23", "close": 59.132, "volume": 3486720.0}, {"date": "2018-03-26", "close": 59.476, "volume": 5164090.0}, {"date": "2018-03-27", "close": 56.152, "volume": 8717230.0}, {"date": "2018-03-28", "close": 54.908, "volume": 10607070.0}, {"date": "2018-03-29", "close": 56.078, "volume": 6498425.0}, {"date": "2018-04-02", "close": 55.172, "volume": 3533790.0}, {"date": "2018-04-03", "close": 54.244, "volume": 6094920.0}, {"date": "2018-04-04", "close": 55.392, "volume": 4905530.0}, {"date": "2018-04-05", "close": 55.614, "volume": 4036330.0}, {"date": "2018-04-06", "close": 54.548, "volume": 3157320.0}, {"date": "2018-04-09", "close": 56.102, "volume": 5204615.0}, {"date": "2018-04-10", "close": 56.498, "volume": 5096895.0}, {"date": "2018-04-11", "close": 56.348, "volume": 2524880.0}, {"date": "2018-04-12", "close": 55.162, "volume": 6277225.0}, {"date": "2018-04-13", "close": 54.598, "volume": 4312800.0}, {"date": "2018-04-16", "close": 54.536, "volume": 3621260.0}, {"date": "2018-04-17", "close": 55.636, "volume": 3637120.0}, {"date": "2018-04-18", "close": 55.444, "volume": 3869855.0}, {"date": "2018-04-19", "close": 55.028, "volume": 4545520.0}, {"date": "2018-04-20", "close": 53.26, "volume": 8215125.0}, {"date": "2018-04-23", "close": 52.156, "volume": 4460245.0}, {"date": "2018-04-24", "close": 50.82, "volume": 7718505.0}, {"date": "2018-04-25", "close": 49.814, "volume": 5931925.0}, {"date": "2018-04-26", "close": 50.108, "volume": 4126645.0}, {"date": "2018-04-27", "close": 50.786, "volume": 3183135.0}, {"date": "2018-04-30", "close": 51.414, "volume": 3191625.0}, {"date": "2018-05-01", "close": 52.19, "volume": 2440845.0}, {"date": "2018-05-02", "close": 50.954, "volume": 4286635.0}, {"date": "2018-05-03", "close": 49.842, "volume": 5801175.0}, {"date": "2018-05-04", "close": 50.314, "volume": 4870885.0}, {"date": "2018-05-07", "close": 51.112, "volume": 3434280.0}, {"date": "2018-05-08", "close": 51.632, "volume": 3504850.0}, {"date": "2018-05-09", "close": 51.99, "volume": 3197185.0}, {"date": "2018-05-10", "close": 53.376, "volume": 4755835.0}, {"date": "2018-05-11", "close": 53.54, "volume": 3559005.0}, {"date": "2018-05-14", "close": 53.91, "volume": 4961670.0}, {"date": "2018-05-15", "close": 53.27, "volume": 5251505.0}, {"date": "2018-05-16", "close": 53.2, "volume": 8915090.0}, {"date": "2018-05-17", "close": 49.232, "volume": 24764245.0}, {"date": "2018-05-18", "close": 49.266, "volume": 5471030.0}, {"date": "2018-05-21", "close": 46.718, "volume": 10921405.0}, {"date": "2018-05-22", "close": 47.076, "volume": 6835735.0}, {"date": "2018-05-23", "close": 46.506, "volume": 5684680.0}, {"date": "2018-05-24", "close": 44.606, "volume": 10461195.0}, {"date": "2018-05-25", "close": 45.712, "volume": 8073035.0}, {"date": "2018-05-29", "close": 46.06, "volume": 8205305.0}, {"date": "2018-05-30", "close": 45.402, "volume": 5649105.0}, {"date": "2018-05-31", "close": 45.664, "volume": 5231180.0}, {"date": "2018-06-01", "close": 46.496, "volume": 5420485.0}, {"date": "2018-06-04", "close": 47.482, "volume": 6415065.0}, {"date": "2018-06-05", "close": 47.67, "volume": 5504555.0}, {"date": "2018-06-06", "close": 47.586, "volume": 5394325.0}, {"date": "2018-06-07", "close": 47.926, "volume": 5381455.0}, {"date": "2018-06-08", "close": 48.716, "volume": 5908365.0}, {"date": "2018-06-11", "close": 50.64, "volume": 9945195.0}, {"date": "2018-06-12", "close": 51.488, "volume": 9287405.0}, {"date": "2018-06-13", "close": 51.042, "volume": 5348040.0}, {"date": "2018-06-14", "close": 51.008, "volume": 4474980.0}, {"date": "2018-06-15", "close": 50.976, "volume": 8591120.0}, {"date": "2018-06-18", "close": 50.472, "volume": 4660315.0}, {"date": "2018-06-19", "close": 49.838, "volume": 5313815.0}, {"date": "2018-06-20", "close": 50.98, "volume": 4719540.0}, {"date": "2018-06-21", "close": 50.838, "volume": 3436025.0}, {"date": "2018-06-22", "close": 51.88, "volume": 4795255.0}, {"date": "2018-06-25", "close": 49.666, "volume": 6504175.0}, {"date": "2018-06-26", "close": 49.996, "volume": 6040830.0}, {"date": "2018-06-27", "close": 48.772, "volume": 4402540.0}, {"date": "2018-06-28", "close": 49.326, "volume": 4617260.0}, {"date": "2018-06-29", "close": 50.534, "volume": 4654420.0}, {"date": "2018-07-02", "close": 50.13, "volume": 3838690.0}, {"date": "2018-07-03", "close": 49.916, "volume": 3408285.0}, {"date": "2018-07-05", "close": 51.252, "volume": 4585735.0}, {"date": "2018-07-06", "close": 52.238, "volume": 5704030.0}, {"date": "2018-07-09", "close": 53.514, "volume": 5461085.0}, {"date": "2018-07-10", "close": 53.048, "volume": 3618945.0}, {"date": "2018-07-11", "close": 53.104, "volume": 4242020.0}, {"date": "2018-07-12", "close": 53.42, "volume": 3893890.0}, {"date": "2018-07-13", "close": 53.222, "volume": 1748220.0}, {"date": "2018-07-16", "close": 53.614, "volume": 2530210.0}, {"date": "2018-07-17", "close": 53.284, "volume": 2689975.0}, {"date": "2018-07-18", "close": 52.324, "volume": 3606035.0}, {"date": "2018-07-19", "close": 52.422, "volume": 3091385.0}, {"date": "2018-07-20", "close": 52.85, "volume": 2704715.0}, {"date": "2018-07-23", "close": 52.256, "volume": 2517985.0}, {"date": "2018-07-24", "close": 52.754, "volume": 2596275.0}, {"date": "2018-07-25", "close": 54.072, "volume": 2137100.0}, {"date": "2018-07-26", "close": 53.53, "volume": 2139310.0}, {"date": "2018-07-27", "close": 52.982, "volume": 2649055.0}, {"date": "2018-07-30", "close": 51.922, "volume": 2701495.0}, {"date": "2018-07-31", "close": 51.6, "volume": 3118450.0}, {"date": "2018-08-01", "close": 51.744, "volume": 1876890.0}, {"date": "2018-08-02", "close": 51.006, "volume": 3913615.0}, {"date": "2018-08-03", "close": 51.626, "volume": 2641370.0}, {"date": "2018-08-06", "close": 51.562, "volume": 2812345.0}, {"date": "2018-08-07", "close": 52.308, "volume": 4378695.0}, {"date": "2018-08-08", "close": 50.594, "volume": 4825590.0}, {"date": "2018-08-09", "close": 45.044, "volume": 20865060.0}, {"date": "2018-08-10", "close": 44.934, "volume": 9063200.0}, {"date": "2018-08-13", "close": 43.158, "volume": 11197290.0}, {"date": "2018-08-14", "close": 41.642, "volume": 10726580.0}, {"date": "2018-08-15", "close": 40.13, "volume": 11766295.0}, {"date": "2018-08-16", "close": 40.05, "volume": 5992295.0}, {"date": "2018-08-17", "close": 41.326, "volume": 7199525.0}, {"date": "2018-08-20", "close": 41.972, "volume": 5192085.0}, {"date": "2018-08-21", "close": 42.246, "volume": 3232885.0}, {"date": "2018-08-22", "close": 42.316, "volume": 2467205.0}, {"date": "2018-08-23", "close": 41.15, "volume": 3044655.0}, {"date": "2018-08-24", "close": 41.498, "volume": 2909825.0}, {"date": "2018-08-27", "close": 42.356, "volume": 4418650.0}, {"date": "2018-08-28", "close": 42.314, "volume": 2523480.0}, {"date": "2018-08-29", "close": 41.892, "volume": 3638095.0}, {"date": "2018-08-30", "close": 38.878, "volume": 13419540.0}, {"date": "2018-08-31", "close": 39.542, "volume": 8483795.0}, {"date": "2018-09-04", "close": 39.454, "volume": 6137840.0}, {"date": "2018-09-05", "close": 37.95, "volume": 6340475.0}, {"date": "2018-09-06", "close": 38.238, "volume": 4166990.0}, {"date": "2018-09-07", "close": 38.67, "volume": 3179180.0}, {"date": "2018-09-10", "close": 37.678, "volume": 4519170.0}, {"date": "2018-09-11", "close": 37.758, "volume": 3150180.0}, {"date": "2018-09-12", "close": 38.318, "volume": 4671040.0}, {"date": "2018-09-13", "close": 40.352, "volume": 6920140.0}, {"date": "2018-09-14", "close": 40.386, "volume": 4332265.0}, {"date": "2018-09-17", "close": 39.674, "volume": 5054370.0}, {"date": "2018-09-18", "close": 39.802, "volume": 4495550.0}, {"date": "2018-09-19", "close": 40.94, "volume": 4809070.0}, {"date": "2018-09-20", "close": 42.638, "volume": 6923605.0}, {"date": "2018-09-21", "close": 42.95, "volume": 6745910.0}, {"date": "2018-09-24", "close": 42.006, "volume": 3369985.0}, {"date": "2018-09-25", "close": 43.11, "volume": 3135820.0}, {"date": "2018-09-26", "close": 44.324, "volume": 4644900.0}, {"date": "2018-09-27", "close": 45.112, "volume": 7149100.0}, {"date": "2018-09-28", "close": 45.65, "volume": 6329030.0}, {"date": "2018-10-01", "close": 46.79, "volume": 7518115.0}, {"date": "2018-10-02", "close": 44.364, "volume": 10047790.0}, {"date": "2018-10-03", "close": 44.53, "volume": 2682595.0}, {"date": "2018-10-04", "close": 42.924, "volume": 4414260.0}, {"date": "2018-10-05", "close": 43.102, "volume": 4667425.0}, {"date": "2018-10-08", "close": 43.362, "volume": 3591740.0}, {"date": "2018-10-09", "close": 43.42, "volume": 3167145.0}, {"date": "2018-10-10", "close": 42.102, "volume": 7610655.0}, {"date": "2018-10-11", "close": 42.28, "volume": 7764070.0}, {"date": "2018-10-12", "close": 44.176, "volume": 5795110.0}, {"date": "2018-10-15", "close": 43.588, "volume": 2936125.0}, {"date": "2018-10-16", "close": 45.05, "volume": 3472725.0}, {"date": "2018-10-17", "close": 44.202, "volume": 2671120.0}, {"date": "2018-10-18", "close": 42.396, "volume": 4138075.0}, {"date": "2018-10-19", "close": 42.034, "volume": 4100855.0}, {"date": "2018-10-22", "close": 42.856, "volume": 4348370.0}, {"date": "2018-10-23", "close": 42.188, "volume": 3781270.0}, {"date": "2018-10-24", "close": 38.6, "volume": 6284520.0}, {"date": "2018-10-25", "close": 39.898, "volume": 4513875.0}, {"date": "2018-10-26", "close": 40.236, "volume": 5311600.0}, {"date": "2018-10-29", "close": 39.422, "volume": 3722540.0}, {"date": "2018-10-30", "close": 40.02, "volume": 2969870.0}, {"date": "2018-10-31", "close": 41.57, "volume": 3285325.0}, {"date": "2018-11-01", "close": 44.124, "volume": 5437630.0}, {"date": "2018-11-02", "close": 44.532, "volume": 3894300.0}, {"date": "2018-11-05", "close": 45.258, "volume": 4203485.0}, {"date": "2018-11-06", "close": 45.728, "volume": 2531085.0}, {"date": "2018-11-07", "close": 47.01, "volume": 3700080.0}, {"date": "2018-11-08", "close": 46.28, "volume": 4753080.0}, {"date": "2018-11-09", "close": 44.382, "volume": 7249450.0}, {"date": "2018-11-12", "close": 42.516, "volume": 4708905.0}, {"date": "2018-11-13", "close": 42.838, "volume": 4171335.0}, {"date": "2018-11-14", "close": 43.942, "volume": 4347665.0}, {"date": "2018-11-15", "close": 46.278, "volume": 8770445.0}, {"date": "2018-11-16", "close": 46.682, "volume": 4182440.0}, {"date": "2018-11-19", "close": 46.656, "volume": 4713850.0}, {"date": "2018-11-20", "close": 45.36, "volume": 3990595.0}, {"date": "2018-11-21", "close": 46.716, "volume": 3293380.0}, {"date": "2018-11-23", "close": 45.15, "volume": 2662635.0}, {"date": "2018-11-26", "close": 45.996, "volume": 2096345.0}, {"date": "2018-11-27", "close": 46.066, "volume": 2513290.0}, {"date": "2018-11-28", "close": 46.72, "volume": 3916110.0}, {"date": "2018-11-29", "close": 44.646, "volume": 4384600.0}, {"date": "2018-11-30", "close": 45.414, "volume": 5326130.0}, {"date": "2018-12-03", "close": 47.072, "volume": 5071035.0}, {"date": "2018-12-04", "close": 45.886, "volume": 4230165.0}, {"date": "2018-12-06", "close": 47.694, "volume": 5663485.0}, {"date": "2018-12-07", "close": 47.322, "volume": 4965570.0}, {"date": "2018-12-10", "close": 47.364, "volume": 3695310.0}, {"date": "2018-12-11", "close": 47.582, "volume": 3189715.0}, {"date": "2018-12-12", "close": 49.418, "volume": 4473300.0}, {"date": "2018-12-13", "close": 50.666, "volume": 5969470.0}, {"date": "2018-12-14", "close": 49.6, "volume": 4584780.0}, {"date": "2018-12-17", "close": 47.718, "volume": 3015455.0}, {"date": "2018-12-18", "close": 46.504, "volume": 3231370.0}, {"date": "2018-12-19", "close": 46.674, "volume": 4229075.0}, {"date": "2018-12-20", "close": 47.164, "volume": 3928465.0}, {"date": "2018-12-21", "close": 48.886, "volume": 11931530.0}, {"date": "2018-12-24", "close": 49.006, "volume": 2533130.0}, {"date": "2018-12-26", "close": 48.704, "volume": 3072550.0}, {"date": "2018-12-27", "close": 49.278, "volume": 5184015.0}, {"date": "2018-12-28", "close": 47.382, "volume": 3774405.0}, {"date": "2018-12-31", "close": 47.074, "volume": 2161740.0}, {"date": "2019-01-02", "close": 45.948, "volume": 3817175.0}, {"date": "2019-01-03", "close": 44.18, "volume": 3164535.0}, {"date": "2019-01-04", "close": 45.95, "volume": 5759375.0}, {"date": "2019-01-07", "close": 47.898, "volume": 3331265.0}, {"date": "2019-01-08", "close": 48.482, "volume": 3051710.0}, {"date": "2019-01-09", "close": 51.688, "volume": 6157550.0}, {"date": "2019-01-10", "close": 51.03, "volume": 4140190.0}, {"date": "2019-01-11", "close": 48.684, "volume": 4152680.0}, {"date": "2019-01-14", "close": 48.016, "volume": 3595615.0}, {"date": "2019-01-15", "close": 49.404, "volume": 3361765.0}, {"date": "2019-01-16", "close": 50.844, "volume": 4470560.0}, {"date": "2019-01-17", "close": 50.436, "volume": 2685815.0}, {"date": "2019-01-18", "close": 50.536, "volume": 3919140.0}, {"date": "2019-01-22", "close": 49.018, "volume": 3087285.0}, {"date": "2019-01-23", "close": 49.26, "volume": 2310515.0}, {"date": "2019-01-24", "close": 48.076, "volume": 4795655.0}, {"date": "2019-01-25", "close": 48.518, "volume": 4915370.0}, {"date": "2019-01-28", "close": 48.254, "volume": 2744695.0}, {"date": "2019-01-29", "close": 47.62, "volume": 2158990.0}, {"date": "2019-01-30", "close": 48.61, "volume": 3407655.0}, {"date": "2019-01-31", "close": 50.386, "volume": 4646755.0}, {"date": "2019-02-01", "close": 49.958, "volume": 3136425.0}, {"date": "2019-02-04", "close": 50.326, "volume": 1567860.0}, {"date": "2019-02-05", "close": 51.35, "volume": 1533925.0}, {"date": "2019-02-06", "close": 48.628, "volume": 2983820.0}, {"date": "2019-02-07", "close": 47.542, "volume": 3554135.0}, {"date": "2019-02-08", "close": 47.976, "volume": 1768125.0}, {"date": "2019-02-11", "close": 48.03, "volume": 2236225.0}, {"date": "2019-02-12", "close": 48.88, "volume": 2347720.0}, {"date": "2019-02-13", "close": 48.106, "volume": 3682405.0}, {"date": "2019-02-14", "close": 48.228, "volume": 1613625.0}, {"date": "2019-02-15", "close": 45.524, "volume": 5526135.0}, {"date": "2019-02-19", "close": 45.928, "volume": 6542450.0}, {"date": "2019-02-20", "close": 46.52, "volume": 5535505.0}, {"date": "2019-02-21", "close": 43.782, "volume": 13388860.0}, {"date": "2019-02-22", "close": 44.53, "volume": 6350955.0}, {"date": "2019-02-25", "close": 44.838, "volume": 7098865.0}, {"date": "2019-02-26", "close": 44.966, "volume": 3391305.0}, {"date": "2019-02-27", "close": 45.124, "volume": 2610275.0}, {"date": "2019-02-28", "close": 44.644, "volume": 3791595.0}, {"date": "2019-03-01", "close": 43.476, "volume": 6420625.0}, {"date": "2019-03-04", "close": 43.792, "volume": 4399870.0}, {"date": "2019-03-05", "close": 45.794, "volume": 4753865.0}, {"date": "2019-03-06", "close": 46.358, "volume": 3381500.0}, {"date": "2019-03-07", "close": 44.888, "volume": 3865160.0}, {"date": "2019-03-08", "close": 45.314, "volume": 3140195.0}, {"date": "2019-03-11", "close": 46.59, "volume": 3140530.0}, {"date": "2019-03-12", "close": 46.546, "volume": 2561140.0}, {"date": "2019-03-13", "close": 48.172, "volume": 3840640.0}, {"date": "2019-03-14", "close": 47.714, "volume": 2253080.0}, {"date": "2019-03-15", "close": 48.47, "volume": 3897110.0}, {"date": "2019-03-18", "close": 48.696, "volume": 2298590.0}, {"date": "2019-03-19", "close": 48.858, "volume": 2506000.0}, {"date": "2019-03-20", "close": 47.4, "volume": 3322700.0}, {"date": "2019-03-21", "close": 48.004, "volume": 3538945.0}, {"date": "2019-03-22", "close": 46.47, "volume": 2464900.0}, {"date": "2019-03-25", "close": 46.748, "volume": 3340370.0}, {"date": "2019-03-26", "close": 47.078, "volume": 2322345.0}, {"date": "2019-03-27", "close": 47.048, "volume": 2638265.0}, {"date": "2019-03-28", "close": 47.254, "volume": 1616755.0}, {"date": "2019-03-29", "close": 48.29, "volume": 3373555.0}, {"date": "2019-04-01", "close": 51.202, "volume": 5149635.0}, {"date": "2019-04-02", "close": 51.658, "volume": 3504290.0}, {"date": "2019-04-03", "close": 53.514, "volume": 5354405.0}, {"date": "2019-04-04", "close": 53.952, "volume": 3854595.0}, {"date": "2019-04-05", "close": 55.936, "volume": 5728320.0}, {"date": "2019-04-08", "close": 55.746, "volume": 5039700.0}, {"date": "2019-04-09", "close": 55.344, "volume": 3334580.0}, {"date": "2019-04-10", "close": 54.594, "volume": 4222580.0}, {"date": "2019-04-11", "close": 54.722, "volume": 1653800.0}, {"date": "2019-04-12", "close": 54.89, "volume": 2347915.0}, {"date": "2019-04-15", "close": 54.108, "volume": 1914770.0}, {"date": "2019-04-16", "close": 53.148, "volume": 2328085.0}, {"date": "2019-04-17", "close": 53.656, "volume": 2329305.0}, {"date": "2019-04-18", "close": 53.202, "volume": 2441945.0}, {"date": "2019-04-22", "close": 53.608, "volume": 1576250.0}, {"date": "2019-04-23", "close": 54.828, "volume": 3233725.0}, {"date": "2019-04-24", "close": 54.836, "volume": 2234565.0}, {"date": "2019-04-25", "close": 55.594, "volume": 3457815.0}, {"date": "2019-04-26", "close": 56.146, "volume": 3215320.0}, {"date": "2019-04-29", "close": 56.73, "volume": 1802405.0}, {"date": "2019-04-30", "close": 56.906, "volume": 3002135.0}, {"date": "2019-05-01", "close": 57.074, "volume": 2514320.0}, {"date": "2019-05-02", "close": 56.08, "volume": 3985160.0}, {"date": "2019-05-03", "close": 57.088, "volume": 3938220.0}, {"date": "2019-05-06", "close": 56.284, "volume": 4119675.0}, {"date": "2019-05-07", "close": 52.834, "volume": 8552810.0}, {"date": "2019-05-08", "close": 52.882, "volume": 5180825.0}, {"date": "2019-05-09", "close": 52.334, "volume": 4103195.0}, {"date": "2019-05-10", "close": 52.894, "volume": 4955675.0}, {"date": "2019-05-13", "close": 50.914, "volume": 5583975.0}, {"date": "2019-05-14", "close": 52.474, "volume": 4643490.0}, {"date": "2019-05-15", "close": 52.408, "volume": 3634645.0}, {"date": "2019-05-16", "close": 55.822, "volume": 7836890.0}, {"date": "2019-05-17", "close": 53.306, "volume": 5164170.0}, {"date": "2019-05-20", "close": 51.524, "volume": 4829705.0}, {"date": "2019-05-21", "close": 52.524, "volume": 3744235.0}, {"date": "2019-05-22", "close": 52.156, "volume": 4241220.0}, {"date": "2019-05-23", "close": 52.034, "volume": 3994235.0}, {"date": "2019-05-24", "close": 51.196, "volume": 4427875.0}, {"date": "2019-05-28", "close": 50.166, "volume": 11847360.0}, {"date": "2019-05-29", "close": 49.688, "volume": 3760360.0}, {"date": "2019-05-30", "close": 49.85, "volume": 3368550.0}, {"date": "2019-05-31", "close": 49.722, "volume": 3494815.0}, {"date": "2019-06-03", "close": 48.932, "volume": 4200115.0}, {"date": "2019-06-04", "close": 50.182, "volume": 3494805.0}, {"date": "2019-06-05", "close": 49.114, "volume": 3382580.0}, {"date": "2019-06-06", "close": 50.49, "volume": 2591155.0}, {"date": "2019-06-07", "close": 51.652, "volume": 2865145.0}, {"date": "2019-06-10", "close": 52.568, "volume": 3371465.0}, {"date": "2019-06-11", "close": 53.96, "volume": 3757600.0}, {"date": "2019-06-12", "close": 53.506, "volume": 3450595.0}, {"date": "2019-06-13", "close": 53.476, "volume": 2741565.0}, {"date": "2019-06-14", "close": 53.188, "volume": 4835190.0}, {"date": "2019-06-17", "close": 52.75, "volume": 2587010.0}, {"date": "2019-06-18", "close": 53.226, "volume": 2120680.0}, {"date": "2019-06-19", "close": 51.992, "volume": 3700730.0}, {"date": "2019-06-20", "close": 53.048, "volume": 2444850.0}, {"date": "2019-06-21", "close": 52.486, "volume": 3014790.0}, {"date": "2019-06-24", "close": 52.386, "volume": 1518225.0}, {"date": "2019-06-25", "close": 50.92, "volume": 2286005.0}, {"date": "2019-06-26", "close": 51.308, "volume": 1985935.0}, {"date": "2019-06-27", "close": 52.27, "volume": 1687870.0}, {"date": "2019-06-28", "close": 51.154, "volume": 1949415.0}, {"date": "2019-07-01", "close": 52.542, "volume": 2525895.0}, {"date": "2019-07-02", "close": 52.338, "volume": 2267140.0}, {"date": "2019-07-03", "close": 53.114, "volume": 1862790.0}, {"date": "2019-07-05", "close": 52.3, "volume": 1792435.0}, {"date": "2019-07-08", "close": 51.558, "volume": 1903150.0}, {"date": "2019-07-09", "close": 51.51, "volume": 1499780.0}, {"date": "2019-07-10", "close": 52.524, "volume": 1885530.0}, {"date": "2019-07-11", "close": 52.678, "volume": 1585460.0}, {"date": "2019-07-12", "close": 51.974, "volume": 1809365.0}, {"date": "2019-07-15", "close": 51.248, "volume": 2031605.0}, {"date": "2019-07-16", "close": 51.876, "volume": 1538435.0}, {"date": "2019-07-17", "close": 50.494, "volume": 2084295.0}, {"date": "2019-07-18", "close": 49.598, "volume": 3289235.0}, {"date": "2019-07-19", "close": 48.756, "volume": 3211785.0}, {"date": "2019-07-22", "close": 48.592, "volume": 2037810.0}, {"date": "2019-07-23", "close": 49.012, "volume": 1874975.0}, {"date": "2019-07-24", "close": 49.032, "volume": 1717270.0}, {"date": "2019-07-25", "close": 48.016, "volume": 2644755.0}, {"date": "2019-07-26", "close": 47.792, "volume": 2520140.0}, {"date": "2019-07-29", "close": 46.164, "volume": 4566065.0}, {"date": "2019-07-30", "close": 46.556, "volume": 2927755.0}, {"date": "2019-07-31", "close": 46.164, "volume": 2742955.0}, {"date": "2019-08-01", "close": 44.988, "volume": 3518260.0}, {"date": "2019-08-02", "close": 43.94, "volume": 4582290.0}, {"date": "2019-08-05", "close": 42.376, "volume": 5050630.0}, {"date": "2019-08-06", "close": 42.534, "volume": 4595430.0}, {"date": "2019-08-07", "close": 43.174, "volume": 3868005.0}, {"date": "2019-08-08", "close": 47.604, "volume": 10193220.0}, {"date": "2019-08-09", "close": 48.58, "volume": 6526555.0}, {"date": "2019-08-12", "close": 47.028, "volume": 3885050.0}, {"date": "2019-08-13", "close": 52.17, "volume": 9491120.0}, {"date": "2019-08-14", "close": 52.426, "volume": 7882810.0}, {"date": "2019-08-15", "close": 50.944, "volume": 5031645.0}, {"date": "2019-08-16", "close": 51.696, "volume": 3936615.0}, {"date": "2019-08-19", "close": 52.45, "volume": 2884140.0}, {"date": "2019-08-20", "close": 49.822, "volume": 3877525.0}, {"date": "2019-08-21", "close": 50.672, "volume": 2724780.0}, {"date": "2019-08-22", "close": 49.422, "volume": 2695130.0}, {"date": "2019-08-23", "close": 49.446, "volume": 2951980.0}, {"date": "2019-08-26", "close": 49.786, "volume": 4569140.0}, {"date": "2019-08-27", "close": 51.308, "volume": 4225990.0}, {"date": "2019-08-28", "close": 50.098, "volume": 2622510.0}, {"date": "2019-08-29", "close": 50.736, "volume": 2983435.0}, {"date": "2019-08-30", "close": 51.0, "volume": 4345080.0}, {"date": "2019-09-03", "close": 51.686, "volume": 4057160.0}, {"date": "2019-09-04", "close": 53.676, "volume": 5379705.0}, {"date": "2019-09-05", "close": 54.212, "volume": 3360170.0}, {"date": "2019-09-06", "close": 55.762, "volume": 6190795.0}, {"date": "2019-09-09", "close": 56.068, "volume": 2920160.0}, {"date": "2019-09-10", "close": 54.544, "volume": 3668480.0}, {"date": "2019-09-11", "close": 55.136, "volume": 2711140.0}, {"date": "2019-09-12", "close": 54.708, "volume": 1977010.0}, {"date": "2019-09-13", "close": 55.054, "volume": 2643240.0}, {"date": "2019-09-16", "close": 54.076, "volume": 2449060.0}, {"date": "2019-09-17", "close": 54.032, "volume": 3098635.0}, {"date": "2019-09-18", "close": 54.004, "volume": 2363810.0}, {"date": "2019-09-19", "close": 54.246, "volume": 3217210.0}, {"date": "2019-09-20", "close": 53.888, "volume": 3096880.0}, {"date": "2019-09-23", "close": 53.34, "volume": 2858520.0}, {"date": "2019-09-24", "close": 52.62, "volume": 1900140.0}, {"date": "2019-09-25", "close": 53.064, "volume": 3148760.0}, {"date": "2019-09-26", "close": 54.67, "volume": 2730750.0}, {"date": "2019-09-27", "close": 52.138, "volume": 8153930.0}, {"date": "2019-09-30", "close": 53.236, "volume": 6133330.0}, {"date": "2019-10-01", "close": 52.55, "volume": 3513935.0}, {"date": "2019-10-02", "close": 52.03, "volume": 2971085.0}, {"date": "2019-10-03", "close": 52.594, "volume": 3247825.0}, {"date": "2019-10-04", "close": 52.726, "volume": 2743445.0}, {"date": "2019-10-07", "close": 52.878, "volume": 2728275.0}, {"date": "2019-10-08", "close": 50.928, "volume": 4078105.0}, {"date": "2019-10-09", "close": 51.282, "volume": 2254980.0}, {"date": "2019-10-10", "close": 51.792, "volume": 2757765.0}, {"date": "2019-10-11", "close": 53.758, "volume": 4062930.0}, {"date": "2019-10-14", "close": 55.318, "volume": 3978505.0}, {"date": "2019-10-15", "close": 57.258, "volume": 5890225.0}, {"date": "2019-10-16", "close": 58.954, "volume": 7028180.0}, {"date": "2019-10-17", "close": 57.77, "volume": 3539390.0}, {"date": "2019-10-18", "close": 57.206, "volume": 3296825.0}, {"date": "2019-10-21", "close": 56.276, "volume": 2811630.0}, {"date": "2019-10-22", "close": 54.852, "volume": 3868515.0}, {"date": "2019-10-23", "close": 54.17, "volume": 4462690.0}, {"date": "2019-10-24", "close": 56.576, "volume": 3886595.0}, {"date": "2019-10-25", "close": 56.232, "volume": 3334410.0}, {"date": "2019-10-28", "close": 56.734, "volume": 2061185.0}, {"date": "2019-10-29", "close": 56.662, "volume": 1955835.0}, {"date": "2019-10-30", "close": 57.228, "volume": 1830545.0}, {"date": "2019-10-31", "close": 57.172, "volume": 2337610.0}, {"date": "2019-11-01", "close": 57.908, "volume": 2582345.0}, {"date": "2019-11-04", "close": 61.544, "volume": 5558965.0}, {"date": "2019-11-05", "close": 58.808, "volume": 4430575.0}, {"date": "2019-11-06", "close": 59.862, "volume": 3169240.0}, {"date": "2019-11-07", "close": 60.026, "volume": 2168990.0}, {"date": "2019-11-08", "close": 59.808, "volume": 1174015.0}, {"date": "2019-11-11", "close": 59.054, "volume": 1545825.0}, {"date": "2019-11-12", "close": 59.296, "volume": 1781790.0}, {"date": "2019-11-13", "close": 59.002, "volume": 2363110.0}, {"date": "2019-11-14", "close": 57.936, "volume": 2252110.0}, {"date": "2019-11-15", "close": 58.246, "volume": 1361285.0}, {"date": "2019-11-18", "close": 58.048, "volume": 1628955.0}, {"date": "2019-11-19", "close": 57.7, "volume": 2624610.0}, {"date": "2019-11-20", "close": 57.562, "volume": 3101970.0}, {"date": "2019-11-21", "close": 58.878, "volume": 7266270.0}, {"date": "2019-11-22", "close": 62.08, "volume": 6484540.0}, {"date": "2019-11-25", "close": 60.918, "volume": 6672740.0}, {"date": "2019-11-26", "close": 62.902, "volume": 6323435.0}, {"date": "2019-11-27", "close": 63.848, "volume": 5106470.0}, {"date": "2019-11-29", "close": 63.064, "volume": 4006605.0}, {"date": "2019-12-02", "close": 62.754, "volume": 3120380.0}, {"date": "2019-12-03", "close": 63.464, "volume": 3319440.0}, {"date": "2019-12-04", "close": 63.658, "volume": 3223460.0}, {"date": "2019-12-05", "close": 62.84, "volume": 3294090.0}, {"date": "2019-12-06", "close": 61.934, "volume": 2180155.0}, {"date": "2019-12-09", "close": 61.608, "volume": 2462215.0}, {"date": "2019-12-10", "close": 61.848, "volume": 3069090.0}, {"date": "2019-12-11", "close": 62.1, "volume": 2697150.0}, {"date": "2019-12-12", "close": 60.85, "volume": 3867420.0}, {"date": "2019-12-13", "close": 60.8, "volume": 4166555.0}, {"date": "2019-12-16", "close": 60.932, "volume": 3912435.0}, {"date": "2019-12-17", "close": 60.914, "volume": 3725430.0}, {"date": "2019-12-18", "close": 60.324, "volume": 3731575.0}, {"date": "2019-12-19", "close": 61.438, "volume": 4234835.0}, {"date": "2019-12-20", "close": 61.036, "volume": 3369170.0}, {"date": "2019-12-23", "close": 60.674, "volume": 2066415.0}, {"date": "2019-12-24", "close": 60.174, "volume": 1287205.0}, {"date": "2019-12-26", "close": 61.256, "volume": 4171505.0}, {"date": "2019-12-27", "close": 61.222, "volume": 1884265.0}, {"date": "2019-12-30", "close": 60.718, "volume": 1713210.0}, {"date": "2019-12-31", "close": 61.328, "volume": 1711730.0}, {"date": "2020-01-02", "close": 65.74, "volume": 6867545.0}, {"date": "2020-01-03", "close": 64.932, "volume": 3287395.0}, {"date": "2020-01-06", "close": 64.812, "volume": 2796640.0}, {"date": "2020-01-07", "close": 65.606, "volume": 2578565.0}, {"date": "2020-01-08", "close": 66.202, "volume": 2141435.0}, {"date": "2020-01-09", "close": 67.674, "volume": 3511490.0}, {"date": "2020-01-10", "close": 67.782, "volume": 2850015.0}, {"date": "2020-01-13", "close": 69.906, "volume": 4160340.0}, {"date": "2020-01-14", "close": 69.782, "volume": 4023220.0}, {"date": "2020-01-15", "close": 69.136, "volume": 3155530.0}, {"date": "2020-01-16", "close": 70.026, "volume": 3254800.0}, {"date": "2020-01-17", "close": 69.964, "volume": 3912125.0}, {"date": "2020-01-21", "close": 68.162, "volume": 4950990.0}, {"date": "2020-01-22", "close": 68.03, "volume": 2514925.0}, {"date": "2020-01-23", "close": 66.988, "volume": 4300575.0}, {"date": "2020-01-24", "close": 65.63, "volume": 4986185.0}, {"date": "2020-01-27", "close": 64.422, "volume": 5761700.0}, {"date": "2020-01-28", "close": 65.578, "volume": 3364015.0}, {"date": "2020-01-29", "close": 66.67, "volume": 3063575.0}, {"date": "2020-01-30", "close": 65.6, "volume": 2599040.0}, {"date": "2020-01-31", "close": 64.152, "volume": 4016790.0}, {"date": "2020-02-03", "close": 65.9, "volume": 4653690.0}, {"date": "2020-02-04", "close": 68.546, "volume": 5432205.0}, {"date": "2020-02-05", "close": 67.57, "volume": 3258535.0}, {"date": "2020-02-06", "close": 69.376, "volume": 3843420.0}, {"date": "2020-02-07", "close": 67.95, "volume": 4953920.0}, {"date": "2020-02-10", "close": 70.5, "volume": 4883205.0}, {"date": "2020-02-11", "close": 70.194, "volume": 2519670.0}, {"date": "2020-02-12", "close": 69.662, "volume": 3155985.0}, {"date": "2020-02-13", "close": 70.866, "volume": 3255765.0}, {"date": "2020-02-14", "close": 70.928, "volume": 2218685.0}, {"date": "2020-02-18", "close": 70.548, "volume": 2675675.0}, {"date": "2020-02-19", "close": 71.356, "volume": 2968805.0}, {"date": "2020-02-20", "close": 69.966, "volume": 3926920.0}, {"date": "2020-02-21", "close": 68.998, "volume": 2003150.0}, {"date": "2020-02-24", "close": 66.996, "volume": 3144060.0}, {"date": "2020-02-25", "close": 67.582, "volume": 3550885.0}, {"date": "2020-02-26", "close": 69.17, "volume": 4518850.0}, {"date": "2020-02-27", "close": 64.386, "volume": 6481715.0}, {"date": "2020-02-28", "close": 63.742, "volume": 5806940.0}, {"date": "2020-03-02", "close": 62.012, "volume": 7089250.0}, {"date": "2020-03-03", "close": 63.894, "volume": 7586990.0}, {"date": "2020-03-04", "close": 67.34, "volume": 4144620.0}, {"date": "2020-03-05", "close": 68.188, "volume": 5864695.0}, {"date": "2020-03-06", "close": 67.242, "volume": 5042115.0}, {"date": "2020-03-09", "close": 64.25, "volume": 4673000.0}, {"date": "2020-03-10", "close": 64.942, "volume": 4045860.0}, {"date": "2020-03-11", "close": 64.82, "volume": 4903625.0}, {"date": "2020-03-12", "close": 59.524, "volume": 7047245.0}, {"date": "2020-03-13", "close": 63.98, "volume": 5558940.0}, {"date": "2020-03-16", "close": 56.67, "volume": 7904125.0}, {"date": "2020-03-17", "close": 59.154, "volume": 5258870.0}, {"date": "2020-03-18", "close": 54.086, "volume": 6866435.0}, {"date": "2020-03-19", "close": 58.236, "volume": 6184520.0}, {"date": "2020-03-20", "close": 57.012, "volume": 6520435.0}, {"date": "2020-03-23", "close": 59.76, "volume": 5151520.0}, {"date": "2020-03-24", "close": 64.766, "volume": 5387580.0}, {"date": "2020-03-25", "close": 61.58, "volume": 4961740.0}, {"date": "2020-03-26", "close": 63.588, "volume": 4281775.0}, {"date": "2020-03-27", "close": 60.27, "volume": 3476325.0}, {"date": "2020-03-30", "close": 61.382, "volume": 4210865.0}, {"date": "2020-03-31", "close": 64.192, "volume": 4565565.0}, {"date": "2020-04-01", "close": 64.676, "volume": 4607170.0}, {"date": "2020-04-02", "close": 66.224, "volume": 2563835.0}, {"date": "2020-04-03", "close": 65.0, "volume": 3990480.0}, {"date": "2020-04-06", "close": 67.52, "volume": 3556625.0}, {"date": "2020-04-07", "close": 65.394, "volume": 4613420.0}, {"date": "2020-04-08", "close": 65.064, "volume": 2895215.0}, {"date": "2020-04-09", "close": 65.47, "volume": 2902750.0}, {"date": "2020-04-13", "close": 67.708, "volume": 3920975.0}, {"date": "2020-04-14", "close": 68.372, "volume": 3269355.0}, {"date": "2020-04-15", "close": 69.964, "volume": 1806290.0}, {"date": "2020-04-16", "close": 72.442, "volume": 4357595.0}, {"date": "2020-04-17", "close": 69.728, "volume": 3938975.0}, {"date": "2020-04-20", "close": 69.766, "volume": 2762800.0}, {"date": "2020-04-21", "close": 68.88, "volume": 2670945.0}, {"date": "2020-04-22", "close": 69.734, "volume": 2436415.0}, {"date": "2020-04-23", "close": 68.572, "volume": 2871250.0}, {"date": "2020-04-24", "close": 69.79, "volume": 1917625.0}, {"date": "2020-04-27", "close": 71.848, "volume": 2655125.0}, {"date": "2020-04-28", "close": 70.674, "volume": 3767530.0}, {"date": "2020-04-29", "close": 70.676, "volume": 2736380.0}, {"date": "2020-04-30", "close": 68.992, "volume": 3699850.0}, {"date": "2020-05-01", "close": 65.068, "volume": 3491280.0}, {"date": "2020-05-04", "close": 65.916, "volume": 2783155.0}, {"date": "2020-05-05", "close": 67.846, "volume": 3225140.0}, {"date": "2020-05-06", "close": 68.4, "volume": 1819765.0}, {"date": "2020-05-07", "close": 69.464, "volume": 2118860.0}, {"date": "2020-05-08", "close": 71.954, "volume": 2224385.0}, {"date": "2020-05-11", "close": 71.222, "volume": 2514510.0}, {"date": "2020-05-12", "close": 72.13, "volume": 2550450.0}, {"date": "2020-05-13", "close": 74.194, "volume": 4688595.0}, {"date": "2020-05-14", "close": 74.406, "volume": 3068970.0}, {"date": "2020-05-15", "close": 74.882, "volume": 2786370.0}, {"date": "2020-05-18", "close": 76.376, "volume": 3454020.0}, {"date": "2020-05-19", "close": 79.138, "volume": 6416000.0}, {"date": "2020-05-20", "close": 78.062, "volume": 7633575.0}, {"date": "2020-05-21", "close": 80.352, "volume": 4120430.0}, {"date": "2020-05-22", "close": 74.45, "volume": 6236010.0}, {"date": "2020-05-26", "close": 77.268, "volume": 4499815.0}, {"date": "2020-05-27", "close": 75.42, "volume": 4205920.0}, {"date": "2020-05-28", "close": 73.25, "volume": 4222800.0}, {"date": "2020-05-29", "close": 76.58, "volume": 5543775.0}, {"date": "2020-06-01", "close": 79.518, "volume": 6184885.0}, {"date": "2020-06-02", "close": 81.73, "volume": 7653275.0}, {"date": "2020-06-03", "close": 82.916, "volume": 6976750.0}, {"date": "2020-06-04", "close": 81.002, "volume": 7779440.0}, {"date": "2020-06-05", "close": 85.074, "volume": 7682015.0}, {"date": "2020-06-08", "close": 81.826, "volume": 6782000.0}, {"date": "2020-06-09", "close": 81.908, "volume": 4069870.0}, {"date": "2020-06-10", "close": 84.996, "volume": 8340095.0}, {"date": "2020-06-11", "close": 82.288, "volume": 15086605.0}, {"date": "2020-06-12", "close": 81.896, "volume": 7045530.0}, {"date": "2020-06-15", "close": 82.64, "volume": 4937055.0}, {"date": "2020-06-16", "close": 82.532, "volume": 4901175.0}, {"date": "2020-06-17", "close": 81.474, "volume": 5175425.0}, {"date": "2020-06-18", "close": 81.86, "volume": 2728035.0}, {"date": "2020-06-19", "close": 82.642, "volume": 4721015.0}, {"date": "2020-06-22", "close": 83.64, "volume": 2890165.0}, {"date": "2020-06-23", "close": 87.014, "volume": 7226230.0}, {"date": "2020-06-24", "close": 87.492, "volume": 4968455.0}, {"date": "2020-06-25", "close": 87.212, "volume": 3156540.0}, {"date": "2020-06-26", "close": 87.61, "volume": 2975775.0}, {"date": "2020-06-29", "close": 86.528, "volume": 3008335.0}, {"date": "2020-06-30", "close": 85.876, "volume": 3062155.0}, {"date": "2020-07-01", "close": 85.548, "volume": 3518135.0}, {"date": "2020-07-02", "close": 86.182, "volume": 4309685.0}, {"date": "2020-07-06", "close": 88.008, "volume": 5185250.0}, {"date": "2020-07-07", "close": 88.858, "volume": 4686305.0}, {"date": "2020-07-08", "close": 90.912, "volume": 4837760.0}, {"date": "2020-07-09", "close": 96.652, "volume": 10859125.0}, {"date": "2020-07-10", "close": 96.892, "volume": 6865655.0}, {"date": "2020-07-13", "close": 95.398, "volume": 4821465.0}, {"date": "2020-07-14", "close": 95.21, "volume": 3926510.0}, {"date": "2020-07-15", "close": 94.442, "volume": 3619135.0}, {"date": "2020-07-16", "close": 90.0, "volume": 4295935.0}, {"date": "2020-07-17", "close": 91.454, "volume": 2801220.0}, {"date": "2020-07-20", "close": 94.178, "volume": 2289390.0}, {"date": "2020-07-21", "close": 94.372, "volume": 2772065.0}, {"date": "2020-07-22", "close": 93.022, "volume": 2656040.0}, {"date": "2020-07-23", "close": 91.084, "volume": 3009285.0}, {"date": "2020-07-24", "close": 89.666, "volume": 4207770.0}, {"date": "2020-07-27", "close": 90.382, "volume": 2726070.0}, {"date": "2020-07-28", "close": 90.056, "volume": 1910315.0}, {"date": "2020-07-29", "close": 90.48, "volume": 2852110.0}, {"date": "2020-07-30", "close": 90.244, "volume": 2296820.0}, {"date": "2020-07-31", "close": 91.684, "volume": 2573775.0}, {"date": "2020-08-03", "close": 93.798, "volume": 2571205.0}, {"date": "2020-08-04", "close": 95.956, "volume": 3070395.0}, {"date": "2020-08-05", "close": 96.166, "volume": 1968470.0}, {"date": "2020-08-06", "close": 96.406, "volume": 3436180.0}, {"date": "2020-08-07", "close": 93.3, "volume": 3554970.0}, {"date": "2020-08-10", "close": 91.276, "volume": 2718560.0}, {"date": "2020-08-11", "close": 90.902, "volume": 2277530.0}, {"date": "2020-08-12", "close": 94.906, "volume": 2615060.0}, {"date": "2020-08-13", "close": 92.974, "volume": 3586910.0}, {"date": "2020-08-14", "close": 92.278, "volume": 1920920.0}, {"date": "2020-08-17", "close": 94.914, "volume": 1727990.0}, {"date": "2020-08-18", "close": 95.964, "volume": 1801465.0}, {"date": "2020-08-19", "close": 95.144, "volume": 2110440.0}, {"date": "2020-08-20", "close": 95.858, "volume": 1608335.0}, {"date": "2020-08-21", "close": 96.996, "volume": 1397445.0}, {"date": "2020-08-24", "close": 98.578, "volume": 1838455.0}, {"date": "2020-08-25", "close": 102.832, "volume": 3110910.0}, {"date": "2020-08-26", "close": 102.802, "volume": 2667795.0}, {"date": "2020-08-27", "close": 102.376, "volume": 2437890.0}, {"date": "2020-08-28", "close": 100.834, "volume": 3001490.0}, {"date": "2020-08-31", "close": 97.442, "volume": 3743675.0}, {"date": "2020-09-01", "close": 98.358, "volume": 3648030.0}, {"date": "2020-09-02", "close": 98.724, "volume": 2520705.0}, {"date": "2020-09-03", "close": 97.066, "volume": 3251140.0}, {"date": "2020-09-04", "close": 97.05, "volume": 3203110.0}, {"date": "2020-09-08", "close": 91.548, "volume": 3175345.0}, {"date": "2020-09-09", "close": 94.402, "volume": 1922090.0}, {"date": "2020-09-10", "close": 91.904, "volume": 2071990.0}, {"date": "2020-09-11", "close": 91.142, "volume": 1422795.0}, {"date": "2020-09-14", "close": 93.09, "volume": 1713100.0}, {"date": "2020-09-15", "close": 95.496, "volume": 1389140.0}, {"date": "2020-09-16", "close": 94.858, "volume": 1858290.0}, {"date": "2020-09-17", "close": 94.002, "volume": 2491325.0}, {"date": "2020-09-18", "close": 93.214, "volume": 4514475.0}, {"date": "2020-09-21", "close": 95.978, "volume": 3453920.0}, {"date": "2020-09-22", "close": 96.856, "volume": 1728235.0}, {"date": "2020-09-23", "close": 94.196, "volume": 2004595.0}, {"date": "2020-09-24", "close": 94.042, "volume": 2289855.0}, {"date": "2020-09-25", "close": 94.428, "volume": 1683925.0}, {"date": "2020-09-28", "close": 92.788, "volume": 2601510.0}, {"date": "2020-09-29", "close": 90.152, "volume": 2864605.0}, {"date": "2020-09-30", "close": 90.934, "volume": 2325585.0}, {"date": "2020-10-01", "close": 92.718, "volume": 1710205.0}, {"date": "2020-10-02", "close": 89.1, "volume": 1648269.0}, {"date": "2020-10-05", "close": 90.62, "volume": 1484285.0}, {"date": "2020-10-06", "close": 89.39, "volume": 1708616.0}, {"date": "2020-10-07", "close": 86.94, "volume": 3037498.0}, {"date": "2020-10-08", "close": 88.42, "volume": 2616355.0}, {"date": "2020-10-09", "close": 90.6, "volume": 1703631.0}, {"date": "2020-10-12", "close": 91.5, "volume": 2458732.0}, {"date": "2020-10-13", "close": 90.87, "volume": 2128747.0}, {"date": "2020-10-14", "close": 89.57, "volume": 2207382.0}, {"date": "2020-10-15", "close": 88.33, "volume": 2069601.0}, {"date": "2020-10-16", "close": 88.52, "volume": 1990252.0}, {"date": "2020-10-19", "close": 87.35, "volume": 2385425.0}, {"date": "2020-10-20", "close": 88.37, "volume": 2301010.0}, {"date": "2020-10-21", "close": 88.24, "volume": 1497297.0}, {"date": "2020-10-22", "close": 87.57, "volume": 2086783.0}, {"date": "2020-10-23", "close": 85.87, "volume": 2272280.0}, {"date": "2020-10-26", "close": 86.71, "volume": 1164234.0}, {"date": "2020-10-27", "close": 88.42, "volume": 1650313.0}, {"date": "2020-10-28", "close": 86.24, "volume": 2363483.0}, {"date": "2020-10-29", "close": 88.21, "volume": 2008017.0}, {"date": "2020-10-30", "close": 86.79, "volume": 1998941.0}, {"date": "2020-11-02", "close": 84.33, "volume": 2574393.0}, {"date": "2020-11-03", "close": 85.91, "volume": 2354123.0}, {"date": "2020-11-04", "close": 93.68, "volume": 3539361.0}, {"date": "2020-11-05", "close": 91.58, "volume": 3421970.0}, {"date": "2020-11-06", "close": 92.04, "volume": 1908682.0}, {"date": "2020-11-09", "close": 87.84, "volume": 3560283.0}, {"date": "2020-11-10", "close": 87.55, "volume": 3366124.0}, {"date": "2020-11-11", "close": 89.59, "volume": 2603755.0}, {"date": "2020-11-12", "close": 87.34, "volume": 3368190.0}, {"date": "2020-11-13", "close": 88.27, "volume": 2511874.0}, {"date": "2020-11-16", "close": 87.1, "volume": 2264157.0}, {"date": "2020-11-17", "close": 86.85, "volume": 2396768.0}, {"date": "2020-11-18", "close": 85.5, "volume": 3358786.0}, {"date": "2020-11-19", "close": 89.22, "volume": 4215186.0}, {"date": "2020-11-20", "close": 93.51, "volume": 3584059.0}, {"date": "2020-11-23", "close": 94.79, "volume": 2987443.0}, {"date": "2020-11-24", "close": 97.52, "volume": 4046429.0}, {"date": "2020-11-25", "close": 93.8, "volume": 3324602.0}, {"date": "2020-11-27", "close": 93.34, "volume": 1407095.0}, {"date": "2020-11-30", "close": 90.37, "volume": 3213824.0}, {"date": "2020-12-01", "close": 89.98, "volume": 1983813.0}, {"date": "2020-12-02", "close": 88.13, "volume": 2340037.0}, {"date": "2020-12-03", "close": 87.83, "volume": 1823020.0}, {"date": "2020-12-04", "close": 87.38, "volume": 2285179.0}, {"date": "2020-12-07", "close": 89.41, "volume": 3041874.0}, {"date": "2020-12-08", "close": 91.61, "volume": 1958060.0}, {"date": "2020-12-09", "close": 89.01, "volume": 2985393.0}, {"date": "2020-12-10", "close": 87.37, "volume": 2472604.0}, {"date": "2020-12-11", "close": 88.26, "volume": 2438753.0}, {"date": "2020-12-14", "close": 86.88, "volume": 2105717.0}, {"date": "2020-12-15", "close": 85.58, "volume": 3455292.0}, {"date": "2020-12-16", "close": 88.39, "volume": 2813152.0}, {"date": "2020-12-17", "close": 90.89, "volume": 2936196.0}, {"date": "2020-12-18", "close": 94.79, "volume": 6555793.0}, {"date": "2020-12-21", "close": 92.93, "volume": 2257757.0}, {"date": "2020-12-22", "close": 92.5, "volume": 1259482.0}, {"date": "2020-12-23", "close": 92.58, "volume": 904090.0}, {"date": "2020-12-24", "close": 92.66, "volume": 646437.0}, {"date": "2020-12-28", "close": 91.13, "volume": 1698748.0}, {"date": "2020-12-29", "close": 93.44, "volume": 2141112.0}, {"date": "2020-12-30", "close": 95.93, "volume": 1919428.0}, {"date": "2020-12-31", "close": 95.77, "volume": 1383711.0}, {"date": "2021-01-04", "close": 96.74, "volume": 2159377.0}, {"date": "2021-01-05", "close": 101.57, "volume": 2934227.0}, {"date": "2021-01-06", "close": 103.61, "volume": 3650015.0}, {"date": "2021-01-07", "close": 111.89, "volume": 4522331.0}, {"date": "2021-01-08", "close": 114.57, "volume": 3378076.0}, {"date": "2021-01-11", "close": 109.2, "volume": 3377736.0}, {"date": "2021-01-12", "close": 107.45, "volume": 2398226.0}, {"date": "2021-01-13", "close": 107.05, "volume": 2723292.0}, {"date": "2021-01-14", "close": 104.77, "volume": 3573882.0}, {"date": "2021-01-15", "close": 105.08, "volume": 1308577.0}, {"date": "2021-01-19", "close": 110.1, "volume": 2234109.0}, {"date": "2021-01-20", "close": 112.95, "volume": 2511857.0}, {"date": "2021-01-21", "close": 116.03, "volume": 2981271.0}, {"date": "2021-01-22", "close": 116.76, "volume": 1829712.0}, {"date": "2021-01-25", "close": 124.29, "volume": 4031555.0}, {"date": "2021-01-26", "close": 121.93, "volume": 1923241.0}, {"date": "2021-01-27", "close": 119.09, "volume": 2043521.0}, {"date": "2021-01-28", "close": 117.24, "volume": 2182297.0}, {"date": "2021-01-29", "close": 114.99, "volume": 2953090.0}, {"date": "2021-02-01", "close": 118.25, "volume": 1525899.0}, {"date": "2021-02-02", "close": 123.37, "volume": 2316252.0}, {"date": "2021-02-03", "close": 122.93, "volume": 1525035.0}, {"date": "2021-02-04", "close": 122.28, "volume": 2499759.0}, {"date": "2021-02-05", "close": 124.02, "volume": 2139619.0}, {"date": "2021-02-08", "close": 124.13, "volume": 2012009.0}, {"date": "2021-02-09", "close": 132.42, "volume": 3759813.0}, {"date": "2021-02-10", "close": 131.05, "volume": 1825615.0}, {"date": "2021-02-11", "close": 132.47, "volume": 979248.0}, {"date": "2021-02-12", "close": 132.12, "volume": 1048014.0}, {"date": "2021-02-16", "close": 126.98, "volume": 2738843.0}, {"date": "2021-02-17", "close": 126.9, "volume": 1893979.0}, {"date": "2021-02-18", "close": 124.32, "volume": 2197120.0}, {"date": "2021-02-19", "close": 123.89, "volume": 1797076.0}, {"date": "2021-02-22", "close": 117.46, "volume": 2767694.0}, {"date": "2021-02-23", "close": 120.25, "volume": 2640020.0}, {"date": "2021-02-24", "close": 117.5, "volume": 4499228.0}, {"date": "2021-02-25", "close": 108.66, "volume": 4536491.0}, {"date": "2021-02-26", "close": 109.85, "volume": 5243441.0}, {"date": "2021-03-01", "close": 110.59, "volume": 3670484.0}, {"date": "2021-03-02", "close": 110.13, "volume": 3323229.0}, {"date": "2021-03-03", "close": 107.23, "volume": 3012243.0}, {"date": "2021-03-04", "close": 106.26, "volume": 3133581.0}, {"date": "2021-03-05", "close": 108.26, "volume": 2453460.0}, {"date": "2021-03-08", "close": 102.08, "volume": 2935357.0}, {"date": "2021-03-09", "close": 110.68, "volume": 4184693.0}, {"date": "2021-03-10", "close": 105.7, "volume": 2754539.0}, {"date": "2021-03-11", "close": 108.39, "volume": 2736452.0}, {"date": "2021-03-12", "close": 107.95, "volume": 1576188.0}, {"date": "2021-03-15", "close": 107.08, "volume": 1160911.0}, {"date": "2021-03-16", "close": 108.3, "volume": 1658717.0}, {"date": "2021-03-17", "close": 108.26, "volume": 2803433.0}, {"date": "2021-03-18", "close": 104.99, "volume": 2131861.0}, {"date": "2021-03-19", "close": 109.07, "volume": 4599508.0}, {"date": "2021-03-22", "close": 110.06, "volume": 2114841.0}, {"date": "2021-03-23", "close": 106.53, "volume": 1742376.0}, {"date": "2021-03-24", "close": 102.69, "volume": 2033038.0}, {"date": "2021-03-25", "close": 101.55, "volume": 2479724.0}, {"date": "2021-03-26", "close": 103.94, "volume": 2810443.0}, {"date": "2021-03-29", "close": 103.09, "volume": 2216530.0}, {"date": "2021-03-30", "close": 102.9, "volume": 1566438.0}, {"date": "2021-03-31", "close": 103.26, "volume": 2176707.0}, {"date": "2021-04-01", "close": 106.6, "volume": 1488606.0}, {"date": "2021-04-05", "close": 105.54, "volume": 837999.0}, {"date": "2021-04-06", "close": 107.27, "volume": 1038006.0}, {"date": "2021-04-07", "close": 103.39, "volume": 2474471.0}, {"date": "2021-04-08", "close": 104.93, "volume": 1091047.0}, {"date": "2021-04-09", "close": 103.94, "volume": 1517623.0}, {"date": "2021-04-12", "close": 104.75, "volume": 1809442.0}, {"date": "2021-04-13", "close": 106.21, "volume": 1289665.0}, {"date": "2021-04-14", "close": 106.9, "volume": 1928130.0}, {"date": "2021-04-15", "close": 105.84, "volume": 1229397.0}, {"date": "2021-04-16", "close": 106.8, "volume": 1238202.0}, {"date": "2021-04-19", "close": 106.83, "volume": 1414381.0}, {"date": "2021-04-20", "close": 106.73, "volume": 2008508.0}, {"date": "2021-04-21", "close": 108.93, "volume": 1631819.0}, {"date": "2021-04-22", "close": 111.35, "volume": 2603334.0}, {"date": "2021-04-23", "close": 112.62, "volume": 1128862.0}, {"date": "2021-04-26", "close": 112.38, "volume": 1094927.0}, {"date": "2021-04-27", "close": 111.7, "volume": 1772481.0}, {"date": "2021-04-28", "close": 114.27, "volume": 1719151.0}, {"date": "2021-04-29", "close": 115.1, "volume": 1444318.0}, {"date": "2021-04-30", "close": 112.06, "volume": 1589207.0}, {"date": "2021-05-03", "close": 110.41, "volume": 899871.0}, {"date": "2021-05-04", "close": 109.11, "volume": 1885972.0}, {"date": "2021-05-05", "close": 107.69, "volume": 843553.0}, {"date": "2021-05-06", "close": 109.76, "volume": 1206694.0}, {"date": "2021-05-07", "close": 109.86, "volume": 1281742.0}, {"date": "2021-05-10", "close": 105.54, "volume": 1772158.0}, {"date": "2021-05-11", "close": 106.45, "volume": 1623329.0}, {"date": "2021-05-12", "close": 104.63, "volume": 2092686.0}, {"date": "2021-05-13", "close": 101.51, "volume": 2221784.0}, {"date": "2021-05-14", "close": 105.34, "volume": 1921449.0}, {"date": "2021-05-17", "close": 104.9, "volume": 2193703.0}, {"date": "2021-05-18", "close": 108.61, "volume": 2684227.0}, {"date": "2021-05-19", "close": 110.26, "volume": 1801604.0}, {"date": "2021-05-20", "close": 119.07, "volume": 3361934.0}, {"date": "2021-05-21", "close": 117.39, "volume": 1675482.0}, {"date": "2021-05-24", "close": 113.5, "volume": 2688671.0}, {"date": "2021-05-25", "close": 114.47, "volume": 2143201.0}, {"date": "2021-05-26", "close": 116.32, "volume": 1696175.0}, {"date": "2021-05-27", "close": 116.36, "volume": 3862450.0}, {"date": "2021-05-28", "close": 117.93, "volume": 1665603.0}, {"date": "2021-06-01", "close": 118.58, "volume": 2695560.0}, {"date": "2021-06-02", "close": 115.41, "volume": 1798749.0}, {"date": "2021-06-03", "close": 113.66, "volume": 2254776.0}, {"date": "2021-06-04", "close": 114.44, "volume": 1667550.0}, {"date": "2021-06-07", "close": 113.89, "volume": 1151096.0}, {"date": "2021-06-08", "close": 113.23, "volume": 1912210.0}, {"date": "2021-06-09", "close": 110.32, "volume": 2382471.0}, {"date": "2021-06-10", "close": 113.11, "volume": 2131539.0}, {"date": "2021-06-11", "close": 113.09, "volume": 2140670.0}, {"date": "2021-06-14", "close": 114.16, "volume": 1683729.0}, {"date": "2021-06-15", "close": 111.13, "volume": 1471614.0}, {"date": "2021-06-16", "close": 108.89, "volume": 1907403.0}, {"date": "2021-06-17", "close": 110.85, "volume": 1799739.0}, {"date": "2021-06-18", "close": 107.41, "volume": 8191774.0}, {"date": "2021-06-21", "close": 107.94, "volume": 1331862.0}, {"date": "2021-06-22", "close": 105.93, "volume": 1901552.0}, {"date": "2021-06-23", "close": 106.53, "volume": 1928882.0}, {"date": "2021-06-24", "close": 107.6, "volume": 2302691.0}, {"date": "2021-06-25", "close": 106.8, "volume": 2492834.0}, {"date": "2021-06-28", "close": 111.3, "volume": 3215148.0}, {"date": "2021-06-29", "close": 114.74, "volume": 2071938.0}, {"date": "2021-06-30", "close": 115.25, "volume": 2598107.0}, {"date": "2021-07-01", "close": 113.71, "volume": 1609380.0}, {"date": "2021-07-02", "close": 113.31, "volume": 1559724.0}, {"date": "2021-07-06", "close": 109.62, "volume": 2176931.0}, {"date": "2021-07-07", "close": 107.41, "volume": 1764154.0}, {"date": "2021-07-08", "close": 105.36, "volume": 2678668.0}, {"date": "2021-07-09", "close": 108.33, "volume": 2303803.0}, {"date": "2021-07-12", "close": 108.93, "volume": 1215628.0}, {"date": "2021-07-13", "close": 112.17, "volume": 1600053.0}, {"date": "2021-07-14", "close": 112.83, "volume": 1237618.0}, {"date": "2021-07-15", "close": 114.41, "volume": 1746217.0}, {"date": "2021-07-16", "close": 112.1, "volume": 1183505.0}, {"date": "2021-07-19", "close": 112.25, "volume": 1175464.0}, {"date": "2021-07-20", "close": 113.22, "volume": 1253791.0}, {"date": "2021-07-21", "close": 113.04, "volume": 1204850.0}, {"date": "2021-07-22", "close": 112.55, "volume": 967161.0}, {"date": "2021-07-23", "close": 103.53, "volume": 6860152.0}, {"date": "2021-07-26", "close": 89.4, "volume": 11486580.0}, {"date": "2021-07-27", "close": 88.32, "volume": 10665780.0}, {"date": "2021-07-28", "close": 100.14, "volume": 8759314.0}, {"date": "2021-07-29", "close": 100.9, "volume": 3353418.0}, {"date": "2021-07-30", "close": 102.21, "volume": 2570775.0}, {"date": "2021-08-02", "close": 105.04, "volume": 2238059.0}, {"date": "2021-08-03", "close": 93.06, "volume": 6823186.0}, {"date": "2021-08-04", "close": 93.02, "volume": 3509214.0}, {"date": "2021-08-05", "close": 87.71, "volume": 4628431.0}, {"date": "2021-08-06", "close": 87.0, "volume": 2664943.0}, {"date": "2021-08-09", "close": 92.45, "volume": 2885358.0}, {"date": "2021-08-10", "close": 91.35, "volume": 2206089.0}, {"date": "2021-08-11", "close": 93.0, "volume": 2432572.0}, {"date": "2021-08-12", "close": 92.0, "volume": 2268214.0}, {"date": "2021-08-13", "close": 89.66, "volume": 2208137.0}, {"date": "2021-08-16", "close": 85.34, "volume": 3868526.0}, {"date": "2021-08-17", "close": 83.76, "volume": 4841821.0}, {"date": "2021-08-18", "close": 83.76, "volume": 3935824.0}, {"date": "2021-08-19", "close": 78.92, "volume": 5844992.0}, {"date": "2021-08-20", "close": 80.63, "volume": 6359496.0}, {"date": "2021-08-23", "close": 85.02, "volume": 3628232.0}, {"date": "2021-08-24", "close": 92.65, "volume": 6290376.0}, {"date": "2021-08-25", "close": 91.95, "volume": 3444839.0}, {"date": "2021-08-26", "close": 91.26, "volume": 1948461.0}, {"date": "2021-08-27", "close": 92.76, "volume": 2508161.0}, {"date": "2021-08-30", "close": 89.62, "volume": 6454348.0}, {"date": "2021-08-31", "close": 97.42, "volume": 5775692.0}, {"date": "2021-09-01", "close": 96.9, "volume": 3943608.0}, {"date": "2021-09-02", "close": 94.91, "volume": 2930000.0}, {"date": "2021-09-03", "close": 92.99, "volume": 3504727.0}, {"date": "2021-09-07", "close": 95.73, "volume": 3683268.0}, {"date": "2021-09-08", "close": 90.78, "volume": 4485739.0}, {"date": "2021-09-09", "close": 88.91, "volume": 6814615.0}, {"date": "2021-09-10", "close": 88.45, "volume": 5137415.0}, {"date": "2021-09-13", "close": 88.18, "volume": 3551775.0}, {"date": "2021-09-14", "close": 84.52, "volume": 5382454.0}, {"date": "2021-09-15", "close": 84.96, "volume": 5132230.0}, {"date": "2021-09-16", "close": 84.34, "volume": 5001975.0}, {"date": "2021-09-17", "close": 82.88, "volume": 3903715.0}, {"date": "2021-09-20", "close": 80.06, "volume": 3420321.0}, {"date": "2021-09-21", "close": 79.95, "volume": 2399899.0}, {"date": "2021-09-22", "close": 81.33, "volume": 3181394.0}, {"date": "2021-09-23", "close": 81.59, "volume": 2109647.0}, {"date": "2021-09-24", "close": 81.34, "volume": 3191511.0}, {"date": "2021-09-27", "close": 83.99, "volume": 3838142.0}, {"date": "2021-09-28", "close": 84.69, "volume": 8369506.0}, {"date": "2021-09-29", "close": 81.7, "volume": 5597470.0}, {"date": "2021-09-30", "close": 85.4, "volume": 5797579.0}, {"date": "2021-10-01", "close": 83.8, "volume": 2995025.0}, {"date": "2021-10-04", "close": 82.14, "volume": 3253001.0}, {"date": "2021-10-05", "close": 83.18, "volume": 2979913.0}, {"date": "2021-10-06", "close": 88.71, "volume": 5890605.0}, {"date": "2021-10-07", "close": 96.06, "volume": 9066637.0}, {"date": "2021-10-08", "close": 96.32, "volume": 6593165.0}, {"date": "2021-10-11", "close": 96.0, "volume": 7077881.0}, {"date": "2021-10-12", "close": 94.86, "volume": 4384688.0}, {"date": "2021-10-13", "close": 95.73, "volume": 2163001.0}, {"date": "2021-10-14", "close": 95.46, "volume": 1848637.0}, {"date": "2021-10-15", "close": 95.56, "volume": 2893508.0}, {"date": "2021-10-18", "close": 97.9, "volume": 3599797.0}, {"date": "2021-10-19", "close": 100.39, "volume": 5106745.0}, {"date": "2021-10-20", "close": 101.37, "volume": 5030498.0}, {"date": "2021-10-21", "close": 101.75, "volume": 3081057.0}, {"date": "2021-10-22", "close": 102.24, "volume": 3073002.0}, {"date": "2021-10-25", "close": 102.48, "volume": 2060875.0}, {"date": "2021-10-26", "close": 98.9, "volume": 2539502.0}, {"date": "2021-10-27", "close": 100.35, "volume": 2347396.0}, {"date": "2021-10-28", "close": 99.98, "volume": 1629719.0}, {"date": "2021-10-29", "close": 97.59, "volume": 2636392.0}, {"date": "2021-11-01", "close": 102.68, "volume": 2365641.0}, {"date": "2021-11-02", "close": 100.29, "volume": 1965275.0}, {"date": "2021-11-03", "close": 102.38, "volume": 1736826.0}, {"date": "2021-11-04", "close": 101.28, "volume": 1700573.0}, {"date": "2021-11-05", "close": 101.51, "volume": 1322020.0}, {"date": "2021-11-08", "close": 103.51, "volume": 1488082.0}, {"date": "2021-11-09", "close": 100.83, "volume": 1771276.0}, {"date": "2021-11-10", "close": 103.18, "volume": 2527007.0}, {"date": "2021-11-11", "close": 110.27, "volume": 3394233.0}, {"date": "2021-11-12", "close": 111.15, "volume": 3082521.0}, {"date": "2021-11-15", "close": 111.18, "volume": 2620278.0}, {"date": "2021-11-16", "close": 111.19, "volume": 5487057.0}, {"date": "2021-11-17", "close": 112.49, "volume": 2943410.0}, {"date": "2021-11-18", "close": 112.44, "volume": 2560493.0}, {"date": "2021-11-19", "close": 115.55, "volume": 2102286.0}, {"date": "2021-11-22", "close": 113.26, "volume": 2472322.0}, {"date": "2021-11-23", "close": 111.56, "volume": 3046734.0}, {"date": "2021-11-24", "close": 113.65, "volume": 2418512.0}, {"date": "2021-11-26", "close": 114.33, "volume": 1924762.0}, {"date": "2021-11-29", "close": 110.12, "volume": 2898344.0}, {"date": "2021-11-30", "close": 107.73, "volume": 5506211.0}, {"date": "2021-12-01", "close": 111.81, "volume": 2764379.0}, {"date": "2021-12-02", "close": 107.47, "volume": 4455909.0}, {"date": "2021-12-03", "close": 100.05, "volume": 7168647.0}, {"date": "2021-12-06", "close": 104.08, "volume": 4247465.0}, {"date": "2021-12-07", "close": 107.34, "volume": 3319416.0}, {"date": "2021-12-08", "close": 105.77, "volume": 3555191.0}, {"date": "2021-12-09", "close": 103.3, "volume": 3587650.0}, {"date": "2021-12-10", "close": 102.84, "volume": 6962687.0}, {"date": "2021-12-13", "close": 103.01, "volume": 2625888.0}, {"date": "2021-12-14", "close": 102.85, "volume": 1818193.0}, {"date": "2021-12-15", "close": 100.46, "volume": 3978863.0}, {"date": "2021-12-16", "close": 98.84, "volume": 3498576.0}, {"date": "2021-12-17", "close": 93.75, "volume": 7555880.0}, {"date": "2021-12-20", "close": 90.28, "volume": 6277121.0}, {"date": "2021-12-21", "close": 97.26, "volume": 7412328.0}, {"date": "2021-12-22", "close": 97.62, "volume": 1902527.0}, {"date": "2021-12-23", "close": 97.84, "volume": 2136721.0}, {"date": "2021-12-27", "close": 97.44, "volume": 917554.0}, {"date": "2021-12-28", "close": 97.15, "volume": 1854191.0}, {"date": "2021-12-29", "close": 95.25, "volume": 1336348.0}, {"date": "2021-12-30", "close": 103.75, "volume": 3377933.0}, {"date": "2021-12-31", "close": 101.78, "volume": 1719351.0}, {"date": "2022-01-03", "close": 100.64, "volume": 1251427.0}, {"date": "2022-01-04", "close": 97.6, "volume": 2304544.0}, {"date": "2022-01-05", "close": 95.46, "volume": 1607668.0}, {"date": "2022-01-06", "close": 97.22, "volume": 1308566.0}, {"date": "2022-01-07", "close": 99.71, "volume": 2502838.0}, {"date": "2022-01-10", "close": 100.1, "volume": 3221558.0}, {"date": "2022-01-11", "close": 103.64, "volume": 1977337.0}, {"date": "2022-01-12", "close": 106.01, "volume": 2341034.0}, {"date": "2022-01-13", "close": 101.17, "volume": 1867854.0}, {"date": "2022-01-14", "close": 103.36, "volume": 1208875.0}, {"date": "2022-01-18", "close": 101.74, "volume": 1980157.0}, {"date": "2022-01-19", "close": 103.46, "volume": 1404111.0}, {"date": "2022-01-20", "close": 103.36, "volume": 4062445.0}, {"date": "2022-01-21", "close": 96.99, "volume": 5040184.0}, {"date": "2022-01-24", "close": 95.29, "volume": 3685696.0}, {"date": "2022-01-25", "close": 98.62, "volume": 2138568.0}, {"date": "2022-01-26", "close": 96.76, "volume": 2671638.0}, {"date": "2022-01-27", "close": 94.54, "volume": 2408202.0}, {"date": "2022-01-28", "close": 96.4, "volume": 1715219.0}, {"date": "2022-01-31", "close": 103.36, "volume": 1997693.0}, {"date": "2022-02-01", "close": 102.12, "volume": 1158161.0}, {"date": "2022-02-02", "close": 101.86, "volume": 1273166.0}, {"date": "2022-02-03", "close": 100.13, "volume": 1154710.0}, {"date": "2022-02-04", "close": 100.6, "volume": 1716242.0}, {"date": "2022-02-07", "close": 99.09, "volume": 1732898.0}, {"date": "2022-02-08", "close": 103.64, "volume": 2511429.0}, {"date": "2022-02-09", "close": 107.86, "volume": 2635411.0}, {"date": "2022-02-10", "close": 103.3, "volume": 2089942.0}, {"date": "2022-02-11", "close": 99.04, "volume": 1958789.0}, {"date": "2022-02-14", "close": 97.99, "volume": 2191529.0}, {"date": "2022-02-15", "close": 99.88, "volume": 1212703.0}, {"date": "2022-02-16", "close": 100.21, "volume": 1754373.0}, {"date": "2022-02-17", "close": 99.84, "volume": 1941566.0}, {"date": "2022-02-18", "close": 98.52, "volume": 2557825.0}, {"date": "2022-02-22", "close": 91.37, "volume": 4846651.0}, {"date": "2022-02-23", "close": 91.56, "volume": 3715511.0}, {"date": "2022-02-24", "close": 92.8, "volume": 3068644.0}, {"date": "2022-02-25", "close": 99.72, "volume": 3659222.0}, {"date": "2022-02-28", "close": 95.34, "volume": 3117761.0}, {"date": "2022-03-01", "close": 93.49, "volume": 3259984.0}, {"date": "2022-03-02", "close": 92.38, "volume": 3437056.0}, {"date": "2022-03-03", "close": 86.54, "volume": 4564123.0}, {"date": "2022-03-04", "close": 85.5, "volume": 3246310.0}, {"date": "2022-03-07", "close": 81.81, "volume": 3106602.0}, {"date": "2022-03-08", "close": 84.71, "volume": 3444531.0}, {"date": "2022-03-09", "close": 88.58, "volume": 3654682.0}, {"date": "2022-03-10", "close": 81.73, "volume": 5597701.0}, {"date": "2022-03-11", "close": 79.09, "volume": 4742719.0}, {"date": "2022-03-14", "close": 71.53, "volume": 6159044.0}, {"date": "2022-03-15", "close": 74.24, "volume": 4652219.0}, {"date": "2022-03-16", "close": 93.31, "volume": 9234260.0}, {"date": "2022-03-17", "close": 85.1, "volume": 5472068.0}, {"date": "2022-03-18", "close": 90.18, "volume": 7726070.0}, {"date": "2022-03-21", "close": 88.91, "volume": 2525098.0}, {"date": "2022-03-22", "close": 94.71, "volume": 3414408.0}, {"date": "2022-03-23", "close": 95.47, "volume": 2160957.0}, {"date": "2022-03-24", "close": 92.16, "volume": 3343917.0}, {"date": "2022-03-25", "close": 93.66, "volume": 1814335.0}, {"date": "2022-03-28", "close": 93.82, "volume": 2492829.0}, {"date": "2022-03-29", "close": 93.92, "volume": 1808824.0}, {"date": "2022-03-30", "close": 92.02, "volume": 1441931.0}, {"date": "2022-03-31", "close": 89.69, "volume": 1888006.0}, {"date": "2022-04-01", "close": 95.81, "volume": 2726643.0}, {"date": "2022-04-04", "close": 98.07, "volume": 2226096.0}, {"date": "2022-04-05", "close": 96.16, "volume": 1266795.0}, {"date": "2022-04-06", "close": 94.83, "volume": 1503726.0}, {"date": "2022-04-07", "close": 92.97, "volume": 1599471.0}, {"date": "2022-04-08", "close": 93.04, "volume": 1146199.0}, {"date": "2022-04-11", "close": 95.01, "volume": 4117408.0}, {"date": "2022-04-12", "close": 92.24, "volume": 1329794.0}, {"date": "2022-04-13", "close": 95.69, "volume": 1537021.0}, {"date": "2022-04-14", "close": 95.06, "volume": 1314284.0}, {"date": "2022-04-18", "close": 93.48, "volume": 1044740.0}, {"date": "2022-04-19", "close": 93.65, "volume": 1207051.0}, {"date": "2022-04-20", "close": 88.97, "volume": 1667419.0}, {"date": "2022-04-21", "close": 85.7, "volume": 1509326.0}, {"date": "2022-04-22", "close": 85.86, "volume": 3198682.0}, {"date": "2022-04-25", "close": 88.37, "volume": 2359093.0}, {"date": "2022-04-26", "close": 87.48, "volume": 1646146.0}, {"date": "2022-04-27", "close": 89.06, "volume": 1725316.0}, {"date": "2022-04-28", "close": 91.29, "volume": 1622597.0}, {"date": "2022-04-29", "close": 95.33, "volume": 2744579.0}, {"date": "2022-05-02", "close": 94.29, "volume": 2249246.0}, {"date": "2022-05-03", "close": 95.95, "volume": 1509177.0}, {"date": "2022-05-04", "close": 96.98, "volume": 2049791.0}, {"date": "2022-05-05", "close": 91.19, "volume": 2258281.0}, {"date": "2022-05-06", "close": 88.41, "volume": 1618717.0}, {"date": "2022-05-09", "close": 84.52, "volume": 2421642.0}, {"date": "2022-05-10", "close": 88.0, "volume": 2404005.0}, {"date": "2022-05-11", "close": 87.84, "volume": 2256207.0}, {"date": "2022-05-12", "close": 87.96, "volume": 2143148.0}, {"date": "2022-05-13", "close": 92.46, "volume": 2028696.0}, {"date": "2022-05-16", "close": 93.25, "volume": 1296585.0}, {"date": "2022-05-17", "close": 94.6, "volume": 1704072.0}, {"date": "2022-05-18", "close": 93.58, "volume": 1984535.0}, {"date": "2022-05-19", "close": 95.35, "volume": 2530845.0}, {"date": "2022-05-20", "close": 96.87, "volume": 2145513.0}, {"date": "2022-05-23", "close": 97.04, "volume": 1978729.0}, {"date": "2022-05-24", "close": 95.41, "volume": 2260918.0}, {"date": "2022-05-25", "close": 97.49, "volume": 2409954.0}, {"date": "2022-05-26", "close": 101.49, "volume": 3060833.0}, {"date": "2022-05-27", "close": 104.0, "volume": 2422686.0}, {"date": "2022-05-31", "close": 103.73, "volume": 2892073.0}, {"date": "2022-06-01", "close": 100.76, "volume": 2350701.0}, {"date": "2022-06-02", "close": 104.36, "volume": 2050498.0}, {"date": "2022-06-03", "close": 102.39, "volume": 1009228.0}, {"date": "2022-06-06", "close": 103.77, "volume": 1585788.0}, {"date": "2022-06-07", "close": 103.5, "volume": 1864453.0}, {"date": "2022-06-08", "close": 106.84, "volume": 2363868.0}, {"date": "2022-06-09", "close": 103.76, "volume": 2113384.0}, {"date": "2022-06-10", "close": 105.65, "volume": 3570195.0}, {"date": "2022-06-13", "close": 101.34, "volume": 2388301.0}, {"date": "2022-06-14", "close": 105.15, "volume": 2224620.0}, {"date": "2022-06-15", "close": 102.8, "volume": 2716736.0}, {"date": "2022-06-16", "close": 94.77, "volume": 2987061.0}, {"date": "2022-06-17", "close": 93.17, "volume": 5158909.0}, {"date": "2022-06-21", "close": 92.01, "volume": 3219084.0}, {"date": "2022-06-22", "close": 91.66, "volume": 1984015.0}, {"date": "2022-06-23", "close": 90.86, "volume": 1830728.0}, {"date": "2022-06-24", "close": 93.6, "volume": 2026987.0}, {"date": "2022-06-27", "close": 95.88, "volume": 2309676.0}, {"date": "2022-06-28", "close": 93.72, "volume": 2076279.0}, {"date": "2022-06-29", "close": 92.52, "volume": 2017342.0}, {"date": "2022-06-30", "close": 93.36, "volume": 1936781.0}, {"date": "2022-07-01", "close": 93.47, "volume": 1355221.0}, {"date": "2022-07-05", "close": 92.32, "volume": 1789719.0}, {"date": "2022-07-06", "close": 89.23, "volume": 2160383.0}, {"date": "2022-07-07", "close": 88.6, "volume": 2380356.0}, {"date": "2022-07-08", "close": 90.97, "volume": 1754244.0}, {"date": "2022-07-11", "close": 86.71, "volume": 1829280.0}, {"date": "2022-07-12", "close": 86.49, "volume": 1152947.0}, {"date": "2022-07-13", "close": 89.39, "volume": 1638093.0}, {"date": "2022-07-14", "close": 87.94, "volume": 1210229.0}, {"date": "2022-07-15", "close": 86.43, "volume": 1396239.0}, {"date": "2022-07-18", "close": 87.76, "volume": 1598625.0}, {"date": "2022-07-19", "close": 90.17, "volume": 1722254.0}, {"date": "2022-07-20", "close": 94.19, "volume": 3209352.0}, {"date": "2022-07-21", "close": 99.99, "volume": 2821346.0}, {"date": "2022-07-22", "close": 95.05, "volume": 1661621.0}, {"date": "2022-07-25", "close": 96.81, "volume": 1952497.0}, {"date": "2022-07-26", "close": 94.33, "volume": 1751605.0}, {"date": "2022-07-27", "close": 96.11, "volume": 1330165.0}, {"date": "2022-07-28", "close": 96.12, "volume": 1619516.0}, {"date": "2022-07-29", "close": 92.98, "volume": 2106732.0}, {"date": "2022-08-01", "close": 91.54, "volume": 1815188.0}, {"date": "2022-08-02", "close": 90.6, "volume": 2081641.0}, {"date": "2022-08-03", "close": 90.51, "volume": 2092256.0}, {"date": "2022-08-04", "close": 89.0, "volume": 1710091.0}, {"date": "2022-08-05", "close": 88.98, "volume": 1259107.0}, {"date": "2022-08-08", "close": 89.46, "volume": 1206733.0}, {"date": "2022-08-09", "close": 89.38, "volume": 950607.0}, {"date": "2022-08-10", "close": 89.82, "volume": 1139134.0}, {"date": "2022-08-11", "close": 91.52, "volume": 946218.0}, {"date": "2022-08-12", "close": 91.88, "volume": 1121980.0}, {"date": "2022-08-15", "close": 92.43, "volume": 1009994.0}, {"date": "2022-08-16", "close": 93.18, "volume": 1534098.0}, {"date": "2022-08-17", "close": 91.58, "volume": 1413373.0}, {"date": "2022-08-18", "close": 86.11, "volume": 3301906.0}, {"date": "2022-08-19", "close": 84.7, "volume": 1540116.0}, {"date": "2022-08-22", "close": 85.72, "volume": 2186298.0}, {"date": "2022-08-23", "close": 87.55, "volume": 1392170.0}, {"date": "2022-08-24", "close": 88.19, "volume": 840565.0}, {"date": "2022-08-25", "close": 92.18, "volume": 1689122.0}, {"date": "2022-08-26", "close": 90.06, "volume": 2063506.0}, {"date": "2022-08-29", "close": 87.55, "volume": 1046009.0}, {"date": "2022-08-30", "close": 86.95, "volume": 1281252.0}, {"date": "2022-08-31", "close": 88.51, "volume": 1755061.0}, {"date": "2022-09-01", "close": 88.13, "volume": 1574671.0}, {"date": "2022-09-02", "close": 88.52, "volume": 1197416.0}, {"date": "2022-09-06", "close": 86.79, "volume": 949995.0}, {"date": "2022-09-07", "close": 87.22, "volume": 1123399.0}, {"date": "2022-09-08", "close": 85.5, "volume": 1594292.0}, {"date": "2022-09-09", "close": 87.49, "volume": 902940.0}, {"date": "2022-09-12", "close": 87.46, "volume": 1202706.0}, {"date": "2022-09-13", "close": 87.39, "volume": 1762627.0}, {"date": "2022-09-14", "close": 85.42, "volume": 1916859.0}, {"date": "2022-09-15", "close": 84.2, "volume": 1308466.0}, {"date": "2022-09-16", "close": 82.71, "volume": 2214036.0}, {"date": "2022-09-19", "close": 82.8, "volume": 938771.0}, {"date": "2022-09-20", "close": 83.98, "volume": 1025177.0}, {"date": "2022-09-21", "close": 79.76, "volume": 1600969.0}, {"date": "2022-09-22", "close": 78.95, "volume": 1045553.0}, {"date": "2022-09-23", "close": 77.55, "volume": 1418047.0}, {"date": "2022-09-26", "close": 77.88, "volume": 1170530.0}, {"date": "2022-09-27", "close": 77.97, "volume": 926989.0}, {"date": "2022-09-28", "close": 78.05, "volume": 1334867.0}, {"date": "2022-09-29", "close": 75.18, "volume": 1602765.0}, {"date": "2022-09-30", "close": 75.6, "volume": 1218609.0}, {"date": "2022-10-03", "close": 76.46, "volume": 1080784.0}, {"date": "2022-10-04", "close": 79.92, "volume": 1270698.0}, {"date": "2022-10-05", "close": 80.11, "volume": 787748.0}, {"date": "2022-10-06", "close": 79.8, "volume": 1133003.0}, {"date": "2022-10-07", "close": 78.02, "volume": 863114.0}, {"date": "2022-10-10", "close": 75.16, "volume": 1107229.0}, {"date": "2022-10-11", "close": 72.88, "volume": 1655121.0}, {"date": "2022-10-12", "close": 71.89, "volume": 1163941.0}, {"date": "2022-10-13", "close": 71.17, "volume": 1187215.0}, {"date": "2022-10-14", "close": 68.6, "volume": 1434888.0}, {"date": "2022-10-17", "close": 71.17, "volume": 1472111.0}, {"date": "2022-10-18", "close": 70.68, "volume": 1231707.0}, {"date": "2022-10-19", "close": 67.04, "volume": 1285374.0}, {"date": "2022-10-20", "close": 64.69, "volume": 3485091.0}, {"date": "2022-10-21", "close": 62.43, "volume": 3790501.0}, {"date": "2022-10-24", "close": 56.28, "volume": 5906360.0}, {"date": "2022-10-25", "close": 57.32, "volume": 2865423.0}, {"date": "2022-10-26", "close": 58.82, "volume": 4071574.0}, {"date": "2022-10-27", "close": 56.72, "volume": 1889001.0}, {"date": "2022-10-28", "close": 55.41, "volume": 2436048.0}, {"date": "2022-10-31", "close": 55.62, "volume": 1865139.0}, {"date": "2022-11-01", "close": 59.57, "volume": 2916133.0}, {"date": "2022-11-02", "close": 59.29, "volume": 2739589.0}, {"date": "2022-11-03", "close": 59.15, "volume": 1504459.0}, {"date": "2022-11-04", "close": 62.52, "volume": 2743401.0}, {"date": "2022-11-07", "close": 62.63, "volume": 1593399.0}, {"date": "2022-11-08", "close": 62.13, "volume": 1349853.0}, {"date": "2022-11-09", "close": 59.22, "volume": 1678447.0}, {"date": "2022-11-10", "close": 62.27, "volume": 1915860.0}, {"date": "2022-11-11", "close": 64.76, "volume": 1555183.0}, {"date": "2022-11-14", "close": 65.24, "volume": 1331211.0}, {"date": "2022-11-15", "close": 71.6, "volume": 3121097.0}, {"date": "2022-11-16", "close": 71.33, "volume": 3585314.0}, {"date": "2022-11-17", "close": 71.0, "volume": 4514535.0}, {"date": "2022-11-18", "close": 67.44, "volume": 2536109.0}, {"date": "2022-11-21", "close": 66.28, "volume": 1491180.0}, {"date": "2022-11-22", "close": 65.5, "volume": 1161492.0}, {"date": "2022-11-23", "close": 66.63, "volume": 1203037.0}, {"date": "2022-11-25", "close": 65.63, "volume": 994796.0}, {"date": "2022-11-28", "close": 66.96, "volume": 1591817.0}, {"date": "2022-11-29", "close": 68.78, "volume": 2446876.0}, {"date": "2022-11-30", "close": 71.12, "volume": 3378479.0}, {"date": "2022-12-01", "close": 68.25, "volume": 1774538.0}, {"date": "2022-12-02", "close": 70.9, "volume": 2102742.0}, {"date": "2022-12-05", "close": 69.02, "volume": 2459232.0}, {"date": "2022-12-06", "close": 68.21, "volume": 1988284.0}, {"date": "2022-12-07", "close": 68.4, "volume": 1808189.0}, {"date": "2022-12-08", "close": 71.21, "volume": 1861894.0}, {"date": "2022-12-09", "close": 70.17, "volume": 1171228.0}, {"date": "2022-12-12", "close": 69.35, "volume": 1559337.0}, {"date": "2022-12-13", "close": 69.99, "volume": 1698276.0}, {"date": "2022-12-14", "close": 72.98, "volume": 2217340.0}, {"date": "2022-12-15", "close": 71.3, "volume": 2230340.0}, {"date": "2022-12-16", "close": 71.3, "volume": 9540904.0}, {"date": "2022-12-19", "close": 70.96, "volume": 1314433.0}, {"date": "2022-12-20", "close": 69.71, "volume": 1737388.0}, {"date": "2022-12-21", "close": 72.28, "volume": 1557274.0}, {"date": "2022-12-22", "close": 72.18, "volume": 1048042.0}, {"date": "2022-12-23", "close": 71.09, "volume": 1110047.0}, {"date": "2022-12-27", "close": 73.14, "volume": 1466342.0}, {"date": "2022-12-28", "close": 71.67, "volume": 1811174.0}, {"date": "2022-12-29", "close": 73.15, "volume": 1332849.0}, {"date": "2022-12-30", "close": 72.63, "volume": 1110928.0}, {"date": "2023-01-03", "close": 76.45, "volume": 2376470.0}, {"date": "2023-01-04", "close": 82.57, "volume": 2095445.0}, {"date": "2023-01-05", "close": 82.06, "volume": 1125080.0}, {"date": "2023-01-06", "close": 81.51, "volume": 2166185.0}, {"date": "2023-01-09", "close": 79.52, "volume": 2473216.0}, {"date": "2023-01-10", "close": 82.6, "volume": 1909884.0}, {"date": "2023-01-11", "close": 84.1, "volume": 3019828.0}, {"date": "2023-01-12", "close": 85.27, "volume": 1135633.0}, {"date": "2023-01-13", "close": 88.36, "volume": 2354440.0}, {"date": "2023-01-17", "close": 89.06, "volume": 3982032.0}, {"date": "2023-01-18", "close": 88.5, "volume": 1512383.0}, {"date": "2023-01-19", "close": 89.25, "volume": 858950.0}, {"date": "2023-01-20", "close": 89.09, "volume": 1358622.0}, {"date": "2023-01-23", "close": 90.28, "volume": 911924.0}, {"date": "2023-01-24", "close": 89.95, "volume": 944587.0}, {"date": "2023-01-25", "close": 90.3, "volume": 873483.0}, {"date": "2023-01-26", "close": 92.29, "volume": 1071526.0}, {"date": "2023-01-27", "close": 91.65, "volume": 816019.0}, {"date": "2023-01-30", "close": 89.58, "volume": 1364699.0}, {"date": "2023-01-31", "close": 88.61, "volume": 1262455.0}, {"date": "2023-02-01", "close": 91.77, "volume": 1156287.0}, {"date": "2023-02-02", "close": 90.73, "volume": 1323467.0}, {"date": "2023-02-03", "close": 89.9, "volume": 1044124.0}, {"date": "2023-02-06", "close": 88.36, "volume": 1959414.0}, {"date": "2023-02-07", "close": 88.32, "volume": 1894150.0}, {"date": "2023-02-08", "close": 88.36, "volume": 2386089.0}, {"date": "2023-02-09", "close": 89.2, "volume": 1583944.0}, {"date": "2023-02-10", "close": 86.7, "volume": 905118.0}, {"date": "2023-02-13", "close": 87.86, "volume": 1150885.0}, {"date": "2023-02-14", "close": 86.76, "volume": 1019089.0}, {"date": "2023-02-15", "close": 86.37, "volume": 1174352.0}, {"date": "2023-02-16", "close": 87.81, "volume": 1786261.0}, {"date": "2023-02-17", "close": 85.84, "volume": 716386.0}, {"date": "2023-02-21", "close": 85.21, "volume": 1882117.0}, {"date": "2023-02-22", "close": 86.05, "volume": 1588343.0}, {"date": "2023-02-23", "close": 82.89, "volume": 3580438.0}, {"date": "2023-02-24", "close": 78.64, "volume": 2801507.0}, {"date": "2023-02-27", "close": 78.98, "volume": 1490435.0}, {"date": "2023-02-28", "close": 77.64, "volume": 1531494.0}, {"date": "2023-03-01", "close": 81.52, "volume": 3741074.0}, {"date": "2023-03-02", "close": 85.59, "volume": 2833818.0}, {"date": "2023-03-03", "close": 85.9, "volume": 1381723.0}, {"date": "2023-03-06", "close": 86.46, "volume": 1012095.0}, {"date": "2023-03-07", "close": 83.8, "volume": 1957837.0}, {"date": "2023-03-08", "close": 83.06, "volume": 954853.0}, {"date": "2023-03-09", "close": 81.41, "volume": 1651581.0}, {"date": "2023-03-10", "close": 82.83, "volume": 1026310.0}, {"date": "2023-03-13", "close": 83.77, "volume": 906902.0}, {"date": "2023-03-14", "close": 85.31, "volume": 807617.0}, {"date": "2023-03-15", "close": 83.83, "volume": 1221480.0}, {"date": "2023-03-16", "close": 85.51, "volume": 967253.0}, {"date": "2023-03-17", "close": 85.87, "volume": 1193798.0}, {"date": "2023-03-20", "close": 85.87, "volume": 987713.0}, {"date": "2023-03-21", "close": 86.08, "volume": 682957.0}, {"date": "2023-03-22", "close": 85.17, "volume": 824297.0}, {"date": "2023-03-23", "close": 90.1, "volume": 1561666.0}, {"date": "2023-03-24", "close": 89.4, "volume": 695801.0}, {"date": "2023-03-27", "close": 88.35, "volume": 848213.0}, {"date": "2023-03-28", "close": 90.69, "volume": 1275272.0}, {"date": "2023-03-29", "close": 88.38, "volume": 1716596.0}, {"date": "2023-03-30", "close": 88.59, "volume": 1107175.0}, {"date": "2023-03-31", "close": 88.44, "volume": 913068.0}, {"date": "2023-04-03", "close": 89.76, "volume": 1393823.0}, {"date": "2023-04-04", "close": 90.29, "volume": 1267991.0}, {"date": "2023-04-05", "close": 88.63, "volume": 888172.0}, {"date": "2023-04-06", "close": 89.76, "volume": 811643.0}, {"date": "2023-04-10", "close": 89.02, "volume": 720221.0}, {"date": "2023-04-11", "close": 89.0, "volume": 708227.0}, {"date": "2023-04-12", "close": 88.04, "volume": 1248836.0}, {"date": "2023-04-13", "close": 90.06, "volume": 1750112.0}, {"date": "2023-04-14", "close": 90.44, "volume": 1737911.0}, {"date": "2023-04-17", "close": 94.5, "volume": 1693607.0}, {"date": "2023-04-18", "close": 92.55, "volume": 1493784.0}, {"date": "2023-04-19", "close": 91.19, "volume": 1755307.0}, {"date": "2023-04-20", "close": 91.32, "volume": 573955.0}, {"date": "2023-04-21", "close": 90.2, "volume": 866191.0}, {"date": "2023-04-24", "close": 90.28, "volume": 1045509.0}, {"date": "2023-04-25", "close": 84.55, "volume": 2185290.0}, {"date": "2023-04-26", "close": 85.88, "volume": 852015.0}, {"date": "2023-04-27", "close": 88.53, "volume": 1467910.0}, {"date": "2023-04-28", "close": 89.13, "volume": 799078.0}, {"date": "2023-05-01", "close": 89.03, "volume": 430904.0}, {"date": "2023-05-02", "close": 89.05, "volume": 1359418.0}, {"date": "2023-05-03", "close": 87.99, "volume": 793446.0}, {"date": "2023-05-04", "close": 88.81, "volume": 1210849.0}, {"date": "2023-05-05", "close": 88.89, "volume": 608734.0}, {"date": "2023-05-08", "close": 91.14, "volume": 746465.0}, {"date": "2023-05-09", "close": 87.33, "volume": 1070300.0}, {"date": "2023-05-10", "close": 88.74, "volume": 1111107.0}, {"date": "2023-05-11", "close": 88.39, "volume": 1347563.0}, {"date": "2023-05-12", "close": 85.18, "volume": 1028009.0}, {"date": "2023-05-15", "close": 89.88, "volume": 2005527.0}, {"date": "2023-05-16", "close": 89.64, "volume": 846523.0}, {"date": "2023-05-17", "close": 88.17, "volume": 802682.0}, {"date": "2023-05-18", "close": 87.04, "volume": 861703.0}, {"date": "2023-05-19", "close": 87.43, "volume": 1574920.0}, {"date": "2023-05-22", "close": 88.53, "volume": 1062411.0}, {"date": "2023-05-23", "close": 83.77, "volume": 1431881.0}, {"date": "2023-05-24", "close": 83.49, "volume": 1956361.0}, {"date": "2023-05-25", "close": 85.73, "volume": 1901606.0}, {"date": "2023-05-26", "close": 89.51, "volume": 1199564.0}, {"date": "2023-05-30", "close": 84.97, "volume": 1958941.0}, {"date": "2023-05-31", "close": 85.08, "volume": 1244881.0}, {"date": "2023-06-01", "close": 85.78, "volume": 1558508.0}, {"date": "2023-06-02", "close": 86.61, "volume": 1144850.0}, {"date": "2023-06-05", "close": 86.73, "volume": 826029.0}, {"date": "2023-06-06", "close": 91.38, "volume": 1317385.0}, {"date": "2023-06-07", "close": 91.42, "volume": 978616.0}, {"date": "2023-06-08", "close": 92.2, "volume": 526134.0}, {"date": "2023-06-09", "close": 92.3, "volume": 998191.0}, {"date": "2023-06-12", "close": 93.37, "volume": 552101.0}, {"date": "2023-06-13", "close": 95.42, "volume": 924910.0}, {"date": "2023-06-14", "close": 98.64, "volume": 1707412.0}, {"date": "2023-06-15", "close": 98.14, "volume": 1787941.0}, {"date": "2023-06-16", "close": 98.45, "volume": 1372502.0}, {"date": "2023-06-20", "close": 95.25, "volume": 946594.0}, {"date": "2023-06-21", "close": 94.98, "volume": 670240.0}, {"date": "2023-06-22", "close": 94.48, "volume": 1004676.0}, {"date": "2023-06-23", "close": 93.07, "volume": 642537.0}, {"date": "2023-06-26", "close": 92.5, "volume": 640544.0}, {"date": "2023-06-27", "close": 96.84, "volume": 2784174.0}, {"date": "2023-06-28", "close": 96.14, "volume": 1514076.0}, {"date": "2023-06-29", "close": 97.99, "volume": 1409093.0}, {"date": "2023-06-30", "close": 96.69, "volume": 1425692.0}, {"date": "2023-07-03", "close": 99.31, "volume": 765684.0}, {"date": "2023-07-05", "close": 98.13, "volume": 733852.0}, {"date": "2023-07-06", "close": 95.78, "volume": 874242.0}, {"date": "2023-07-07", "close": 96.45, "volume": 960138.0}, {"date": "2023-07-10", "close": 97.36, "volume": 763724.0}, {"date": "2023-07-11", "close": 98.65, "volume": 850573.0}, {"date": "2023-07-12", "close": 102.8, "volume": 1547005.0}, {"date": "2023-07-13", "close": 104.95, "volume": 1490196.0}, {"date": "2023-07-14", "close": 105.34, "volume": 1573174.0}, {"date": "2023-07-17", "close": 106.22, "volume": 958263.0}, {"date": "2023-07-18", "close": 103.25, "volume": 1117285.0}, {"date": "2023-07-19", "close": 102.91, "volume": 890684.0}, {"date": "2023-07-20", "close": 102.49, "volume": 848156.0}, {"date": "2023-07-21", "close": 102.21, "volume": 1294073.0}, {"date": "2023-07-24", "close": 105.58, "volume": 1317357.0}, {"date": "2023-07-25", "close": 106.19, "volume": 1330749.0}, {"date": "2023-07-26", "close": 108.99, "volume": 939378.0}, {"date": "2023-07-27", "close": 107.0, "volume": 606160.0}, {"date": "2023-07-28", "close": 108.5, "volume": 1129726.0}, {"date": "2023-07-31", "close": 108.74, "volume": 737767.0}, {"date": "2023-08-01", "close": 109.67, "volume": 644036.0}, {"date": "2023-08-02", "close": 106.81, "volume": 796238.0}, {"date": "2023-08-03", "close": 108.87, "volume": 632445.0}, {"date": "2023-08-04", "close": 108.53, "volume": 951417.0}, {"date": "2023-08-07", "close": 108.2, "volume": 608516.0}, {"date": "2023-08-08", "close": 106.95, "volume": 711587.0}, {"date": "2023-08-09", "close": 107.4, "volume": 786227.0}, {"date": "2023-08-10", "close": 107.25, "volume": 1096582.0}, {"date": "2023-08-11", "close": 103.06, "volume": 1015454.0}, {"date": "2023-08-14", "close": 103.02, "volume": 704934.0}, {"date": "2023-08-15", "close": 102.67, "volume": 580500.0}, {"date": "2023-08-16", "close": 101.53, "volume": 601452.0}, {"date": "2023-08-17", "close": 101.44, "volume": 1102790.0}, {"date": "2023-08-18", "close": 98.29, "volume": 916104.0}, {"date": "2023-08-21", "close": 100.4, "volume": 876475.0}, {"date": "2023-08-22", "close": 101.86, "volume": 787122.0}, {"date": "2023-08-23", "close": 102.64, "volume": 814046.0}, {"date": "2023-08-24", "close": 98.59, "volume": 1702801.0}, {"date": "2023-08-25", "close": 98.76, "volume": 1007168.0}, {"date": "2023-08-28", "close": 103.53, "volume": 1284158.0}, {"date": "2023-08-29", "close": 104.91, "volume": 1105477.0}, {"date": "2023-08-30", "close": 104.04, "volume": 528234.0}, {"date": "2023-08-31", "close": 103.48, "volume": 1273589.0}, {"date": "2023-09-01", "close": 104.45, "volume": 1614363.0}, {"date": "2023-09-05", "close": 101.4, "volume": 1195434.0}, {"date": "2023-09-06", "close": 100.22, "volume": 740056.0}, {"date": "2023-09-07", "close": 97.94, "volume": 877191.0}, {"date": "2023-09-08", "close": 98.4, "volume": 740802.0}, {"date": "2023-09-11", "close": 101.41, "volume": 862013.0}, {"date": "2023-09-12", "close": 101.56, "volume": 724970.0}, {"date": "2023-09-13", "close": 101.12, "volume": 668737.0}, {"date": "2023-09-14", "close": 101.76, "volume": 737097.0}, {"date": "2023-09-15", "close": 101.5, "volume": 722503.0}, {"date": "2023-09-18", "close": 101.43, "volume": 846087.0}, {"date": "2023-09-19", "close": 101.32, "volume": 429661.0}, {"date": "2023-09-20", "close": 98.33, "volume": 644503.0}, {"date": "2023-09-21", "close": 96.8, "volume": 722757.0}, {"date": "2023-09-22", "close": 101.84, "volume": 1307135.0}, {"date": "2023-09-25", "close": 100.82, "volume": 906862.0}, {"date": "2023-09-26", "close": 100.16, "volume": 384384.0}, {"date": "2023-09-27", "close": 98.93, "volume": 638329.0}, {"date": "2023-09-28", "close": 98.57, "volume": 699171.0}, {"date": "2023-09-29", "close": 100.16, "volume": 1110605.0}, {"date": "2023-10-02", "close": 99.69, "volume": 326430.0}, {"date": "2023-10-03", "close": 98.82, "volume": 619530.0}, {"date": "2023-10-04", "close": 99.17, "volume": 671238.0}, {"date": "2023-10-05", "close": 99.23, "volume": 551178.0}, {"date": "2023-10-06", "close": 100.94, "volume": 1168198.0}, {"date": "2023-10-09", "close": 104.08, "volume": 1140096.0}, {"date": "2023-10-10", "close": 106.42, "volume": 1775429.0}, {"date": "2023-10-11", "close": 108.78, "volume": 1241843.0}, {"date": "2023-10-12", "close": 107.22, "volume": 854650.0}, {"date": "2023-10-13", "close": 105.5, "volume": 714311.0}, {"date": "2023-10-16", "close": 106.14, "volume": 792209.0}, {"date": "2023-10-17", "close": 103.77, "volume": 881281.0}, {"date": "2023-10-18", "close": 104.05, "volume": 1014096.0}, {"date": "2023-10-19", "close": 102.75, "volume": 951237.0}, {"date": "2023-10-20", "close": 100.62, "volume": 685715.0}, {"date": "2023-10-23", "close": 100.87, "volume": 1255282.0}, {"date": "2023-10-24", "close": 106.0, "volume": 1154465.0}, {"date": "2023-10-25", "close": 104.91, "volume": 739144.0}, {"date": "2023-10-26", "close": 105.08, "volume": 512488.0}, {"date": "2023-10-27", "close": 106.78, "volume": 959457.0}, {"date": "2023-10-30", "close": 107.85, "volume": 1178620.0}, {"date": "2023-10-31", "close": 106.92, "volume": 1650821.0}, {"date": "2023-11-01", "close": 108.35, "volume": 959251.0}, {"date": "2023-11-02", "close": 109.76, "volume": 841136.0}, {"date": "2023-11-03", "close": 112.72, "volume": 1324639.0}, {"date": "2023-11-06", "close": 111.56, "volume": 736442.0}, {"date": "2023-11-07", "close": 111.82, "volume": 705736.0}, {"date": "2023-11-08", "close": 112.12, "volume": 515372.0}, {"date": "2023-11-09", "close": 112.97, "volume": 853613.0}, {"date": "2023-11-10", "close": 113.88, "volume": 592268.0}, {"date": "2023-11-13", "close": 115.13, "volume": 837388.0}, {"date": "2023-11-14", "close": 114.28, "volume": 1336422.0}, {"date": "2023-11-15", "close": 115.08, "volume": 1824838.0}, {"date": "2023-11-16", "close": 112.35, "volume": 2773297.0}, {"date": "2023-11-17", "close": 117.14, "volume": 2057640.0}, {"date": "2023-11-20", "close": 118.47, "volume": 1205909.0}, {"date": "2023-11-21", "close": 116.48, "volume": 1014117.0}, {"date": "2023-11-22", "close": 116.76, "volume": 859808.0}, {"date": "2023-11-24", "close": 115.41, "volume": 1576043.0}, {"date": "2023-11-27", "close": 114.3, "volume": 1596722.0}, {"date": "2023-11-28", "close": 114.21, "volume": 1043267.0}, {"date": "2023-11-29", "close": 113.62, "volume": 771699.0}, {"date": "2023-11-30", "close": 113.48, "volume": 1262232.0}, {"date": "2023-12-01", "close": 109.38, "volume": 1969044.0}, {"date": "2023-12-04", "close": 104.18, "volume": 1991956.0}, {"date": "2023-12-05", "close": 102.73, "volume": 2589016.0}, {"date": "2023-12-06", "close": 102.56, "volume": 1521120.0}, {"date": "2023-12-07", "close": 104.76, "volume": 2022194.0}, {"date": "2023-12-08", "close": 104.54, "volume": 1101107.0}, {"date": "2023-12-11", "close": 105.02, "volume": 1740648.0}, {"date": "2023-12-12", "close": 106.67, "volume": 889476.0}, {"date": "2023-12-13", "close": 106.93, "volume": 1239215.0}, {"date": "2023-12-14", "close": 104.44, "volume": 1878657.0}, {"date": "2023-12-15", "close": 102.89, "volume": 1984156.0}, {"date": "2023-12-18", "close": 102.91, "volume": 1068661.0}, {"date": "2023-12-19", "close": 103.22, "volume": 1162961.0}, {"date": "2023-12-20", "close": 102.06, "volume": 1285575.0}, {"date": "2023-12-21", "close": 104.41, "volume": 1165083.0}, {"date": "2023-12-22", "close": 87.635, "volume": 21217620.0}, {"date": "2023-12-26", "close": 92.2, "volume": 8078185.0}, {"date": "2023-12-27", "close": 87.63, "volume": 7497544.0}, {"date": "2023-12-28", "close": 89.3, "volume": 3372062.0}, {"date": "2023-12-29", "close": 93.16, "volume": 5090373.0}, {"date": "2024-01-02", "close": 92.47, "volume": 3103736.0}, {"date": "2024-01-03", "close": 96.21, "volume": 3158755.0}, {"date": "2024-01-04", "close": 95.87, "volume": 2112233.0}, {"date": "2024-01-05", "close": 91.19, "volume": 3148170.0}, {"date": "2024-01-08", "close": 90.11, "volume": 2823177.0}, {"date": "2024-01-09", "close": 89.44, "volume": 1599466.0}, {"date": "2024-01-10", "close": 88.96, "volume": 1251007.0}, {"date": "2024-01-11", "close": 90.42, "volume": 1611080.0}, {"date": "2024-01-12", "close": 91.06, "volume": 1134050.0}, {"date": "2024-01-16", "close": 89.55, "volume": 2892134.0}, {"date": "2024-01-17", "close": 88.37, "volume": 3357115.0}, {"date": "2024-01-18", "close": 89.44, "volume": 2322454.0}, {"date": "2024-01-19", "close": 91.7, "volume": 3344930.0}, {"date": "2024-01-22", "close": 90.9, "volume": 2733619.0}, {"date": "2024-01-23", "close": 98.04, "volume": 3643901.0}, {"date": "2024-01-24", "close": 100.22, "volume": 3306242.0}, {"date": "2024-01-25", "close": 103.5, "volume": 2671687.0}, {"date": "2024-01-26", "close": 102.26, "volume": 1337086.0}, {"date": "2024-01-29", "close": 99.29, "volume": 2306989.0}, {"date": "2024-01-30", "close": 97.56, "volume": 1426543.0}, {"date": "2024-01-31", "close": 97.64, "volume": 1344853.0}, {"date": "2024-02-01", "close": 100.9, "volume": 1281156.0}, {"date": "2024-02-02", "close": 98.83, "volume": 1178435.0}, {"date": "2024-02-05", "close": 100.67, "volume": 1310049.0}, {"date": "2024-02-06", "close": 107.365, "volume": 2500475.0}, {"date": "2024-02-07", "close": 106.34, "volume": 1030189.0}, {"date": "2024-02-08", "close": 104.69, "volume": 1103298.0}, {"date": "2024-02-09", "close": 106.62, "volume": 611846.0}, {"date": "2024-02-12", "close": 108.05, "volume": 1404583.0}, {"date": "2024-02-13", "close": 104.6, "volume": 1055228.0}, {"date": "2024-02-14", "close": 107.57, "volume": 746303.0}, {"date": "2024-02-15", "close": 107.79, "volume": 925069.0}, {"date": "2024-02-16", "close": 107.76, "volume": 769616.0}, {"date": "2024-02-20", "close": 107.64, "volume": 1619614.0}, {"date": "2024-02-21", "close": 106.89, "volume": 2527608.0}, {"date": "2024-02-22", "close": 108.84, "volume": 1162104.0}, {"date": "2024-02-23", "close": 108.65, "volume": 715376.0}, {"date": "2024-02-26", "close": 107.48, "volume": 1015504.0}, {"date": "2024-02-27", "close": 113.14, "volume": 2121588.0}, {"date": "2024-02-28", "close": 112.28, "volume": 1664227.0}, {"date": "2024-02-29", "close": 107.92, "volume": 3556235.0}, {"date": "2024-03-01", "close": 110.49, "volume": 1557221.0}, {"date": "2024-03-04", "close": 108.88, "volume": 2592250.0}, {"date": "2024-03-05", "close": 105.94, "volume": 1619427.0}, {"date": "2024-03-06", "close": 103.58, "volume": 4607459.0}, {"date": "2024-03-07", "close": 105.86, "volume": 1351954.0}, {"date": "2024-03-08", "close": 105.93, "volume": 1584578.0}, {"date": "2024-03-11", "close": 107.51, "volume": 1370297.0}, {"date": "2024-03-12", "close": 108.92, "volume": 1662496.0}, {"date": "2024-03-13", "close": 109.93, "volume": 1492755.0}, {"date": "2024-03-14", "close": 107.53, "volume": 1091189.0}, {"date": "2024-03-15", "close": 106.93, "volume": 1571124.0}, {"date": "2024-03-18", "close": 105.76, "volume": 1231164.0}, {"date": "2024-03-19", "close": 105.5, "volume": 762324.0}, {"date": "2024-03-20", "close": 107.41, "volume": 917120.0}, {"date": "2024-03-21", "close": 106.84, "volume": 907374.0}, {"date": "2024-03-22", "close": 105.52, "volume": 571019.0}, {"date": "2024-03-25", "close": 103.52, "volume": 964318.0}, {"date": "2024-03-26", "close": 104.16, "volume": 1102508.0}, {"date": "2024-03-27", "close": 103.69, "volume": 847249.0}, {"date": "2024-03-28", "close": 103.47, "volume": 1733534.0}, {"date": "2024-04-01", "close": 98.71, "volume": 3090727.0}, {"date": "2024-04-02", "close": 96.85, "volume": 1706107.0}, {"date": "2024-04-03", "close": 96.75, "volume": 1208339.0}, {"date": "2024-04-04", "close": 96.07, "volume": 912792.0}, {"date": "2024-04-05", "close": 96.8, "volume": 1110209.0}, {"date": "2024-04-08", "close": 96.97, "volume": 1085514.0}, {"date": "2024-04-09", "close": 100.62, "volume": 2168590.0}, {"date": "2024-04-10", "close": 99.5, "volume": 1061744.0}, {"date": "2024-04-11", "close": 97.15, "volume": 1679019.0}, {"date": "2024-04-12", "close": 92.15, "volume": 2662403.0}, {"date": "2024-04-15", "close": 92.17, "volume": 1650875.0}, {"date": "2024-04-16", "close": 90.42, "volume": 1859464.0}, {"date": "2024-04-17", "close": 89.94, "volume": 1109896.0}, {"date": "2024-04-18", "close": 92.5, "volume": 2102178.0}, {"date": "2024-04-19", "close": 93.51, "volume": 1652265.0}, {"date": "2024-04-22", "close": 94.88, "volume": 1507231.0}, {"date": "2024-04-23", "close": 93.07, "volume": 1738930.0}, {"date": "2024-04-24", "close": 94.02, "volume": 905895.0}, {"date": "2024-04-25", "close": 94.12, "volume": 547182.0}, {"date": "2024-04-26", "close": 95.99, "volume": 1192329.0}, {"date": "2024-04-29", "close": 96.63, "volume": 1174591.0}, {"date": "2024-04-30", "close": 93.47, "volume": 1148015.0}, {"date": "2024-05-01", "close": 94.02, "volume": 677595.0}, {"date": "2024-05-02", "close": 98.95, "volume": 2103992.0}, {"date": "2024-05-03", "close": 103.02, "volume": 2724344.0}, {"date": "2024-05-06", "close": 101.86, "volume": 2655797.0}, {"date": "2024-05-07", "close": 96.93, "volume": 2192780.0}, {"date": "2024-05-08", "close": 96.63, "volume": 1233953.0}, {"date": "2024-05-09", "close": 98.49, "volume": 1015787.0}, {"date": "2024-05-10", "close": 98.53, "volume": 772647.0}, {"date": "2024-05-13", "close": 99.49, "volume": 2467342.0}, {"date": "2024-05-14", "close": 98.64, "volume": 1407889.0}, {"date": "2024-05-15", "close": 98.76, "volume": 1301949.0}, {"date": "2024-05-16", "close": 104.21, "volume": 1691426.0}, {"date": "2024-05-17", "close": 104.97, "volume": 1697251.0}, {"date": "2024-05-20", "close": 104.73, "volume": 1475880.0}, {"date": "2024-05-21", "close": 98.9, "volume": 2263427.0}, {"date": "2024-05-22", "close": 98.36, "volume": 1624322.0}, {"date": "2024-05-23", "close": 94.74, "volume": 2944692.0}, {"date": "2024-05-24", "close": 90.48, "volume": 3286979.0}, {"date": "2024-05-28", "close": 91.19, "volume": 3510574.0}, {"date": "2024-05-29", "close": 89.56, "volume": 1696519.0}, {"date": "2024-05-30", "close": 90.66, "volume": 1724600.0}, {"date": "2024-05-31", "close": 89.03, "volume": 1962309.0}, {"date": "2024-06-03", "close": 88.31, "volume": 2041398.0}, {"date": "2024-06-04", "close": 88.68, "volume": 2323219.0}, {"date": "2024-06-05", "close": 94.15, "volume": 2889753.0}, {"date": "2024-06-06", "close": 93.9, "volume": 1414564.0}, {"date": "2024-06-07", "close": 93.9, "volume": 1568134.0}, {"date": "2024-06-10", "close": 94.16, "volume": 977178.0}, {"date": "2024-06-11", "close": 92.69, "volume": 812628.0}, {"date": "2024-06-12", "close": 92.92, "volume": 1286074.0}, {"date": "2024-06-13", "close": 92.23, "volume": 943680.0}, {"date": "2024-06-14", "close": 92.54, "volume": 1351626.0}, {"date": "2024-06-17", "close": 92.47, "volume": 1286278.0}, {"date": "2024-06-18", "close": 90.63, "volume": 1248550.0}, {"date": "2024-06-20", "close": 91.53, "volume": 1254967.0}, {"date": "2024-06-21", "close": 89.73, "volume": 1764198.0}, {"date": "2024-06-24", "close": 91.17, "volume": 1759694.0}, {"date": "2024-06-25", "close": 93.04, "volume": 2147103.0}, {"date": "2024-06-26", "close": 96.74, "volume": 2495645.0}, {"date": "2024-06-27", "close": 96.06, "volume": 1787983.0}, {"date": "2024-06-28", "close": 95.58, "volume": 1955067.0}, {"date": "2024-07-01", "close": 96.46, "volume": 1624691.0}, {"date": "2024-07-02", "close": 93.96, "volume": 1305195.0}, {"date": "2024-07-03", "close": 95.92, "volume": 484291.0}, {"date": "2024-07-05", "close": 91.96, "volume": 2061656.0}, {"date": "2024-07-08", "close": 91.73, "volume": 1692747.0}, {"date": "2024-07-09", "close": 93.54, "volume": 1769793.0}, {"date": "2024-07-10", "close": 90.13, "volume": 2025463.0}, {"date": "2024-07-11", "close": 91.82, "volume": 1211009.0}, {"date": "2024-07-12", "close": 92.88, "volume": 1239097.0}, {"date": "2024-07-15", "close": 93.74, "volume": 2050768.0}, {"date": "2024-07-16", "close": 92.97, "volume": 1207416.0}, {"date": "2024-07-17", "close": 92.94, "volume": 639213.0}, {"date": "2024-07-18", "close": 92.56, "volume": 1267859.0}, {"date": "2024-07-19", "close": 91.35, "volume": 1387641.0}, {"date": "2024-07-22", "close": 93.48, "volume": 1183960.0}, {"date": "2024-07-23", "close": 93.35, "volume": 1936806.0}, {"date": "2024-07-24", "close": 94.43, "volume": 1478723.0}, {"date": "2024-07-25", "close": 95.45, "volume": 1686953.0}, {"date": "2024-07-26", "close": 92.59, "volume": 1851772.0}, {"date": "2024-07-29", "close": 91.18, "volume": 1906294.0}, {"date": "2024-07-30", "close": 91.65, "volume": 2187773.0}, {"date": "2024-07-31", "close": 92.11, "volume": 1343646.0}, {"date": "2024-08-01", "close": 91.1, "volume": 1110656.0}, {"date": "2024-08-02", "close": 89.97, "volume": 1309239.0}, {"date": "2024-08-05", "close": 87.91, "volume": 2243429.0}, {"date": "2024-08-06", "close": 86.67, "volume": 2068624.0}, {"date": "2024-08-07", "close": 87.72, "volume": 1623712.0}, {"date": "2024-08-08", "close": 89.61, "volume": 1838514.0}, {"date": "2024-08-09", "close": 90.36, "volume": 1110163.0}, {"date": "2024-08-12", "close": 89.55, "volume": 1468565.0}, {"date": "2024-08-13", "close": 89.47, "volume": 1003883.0}, {"date": "2024-08-14", "close": 87.7, "volume": 1459865.0}, {"date": "2024-08-15", "close": 90.07, "volume": 1379998.0}, {"date": "2024-08-16", "close": 89.91, "volume": 1802598.0}, {"date": "2024-08-19", "close": 92.55, "volume": 1586483.0}, {"date": "2024-08-20", "close": 90.22, "volume": 1475220.0}, {"date": "2024-08-21", "close": 92.59, "volume": 1435117.0}, {"date": "2024-08-22", "close": 82.25, "volume": 7253848.0}, {"date": "2024-08-23", "close": 82.08, "volume": 3422936.0}, {"date": "2024-08-26", "close": 82.49, "volume": 1872395.0}, {"date": "2024-08-27", "close": 83.53, "volume": 1329042.0}, {"date": "2024-08-28", "close": 80.37, "volume": 1806627.0}, {"date": "2024-08-29", "close": 80.53, "volume": 1854141.0}, {"date": "2024-08-30", "close": 80.44, "volume": 1863245.0}, {"date": "2024-09-03", "close": 78.0, "volume": 2539831.0}, {"date": "2024-09-04", "close": 79.56, "volume": 1364797.0}, {"date": "2024-09-05", "close": 78.57, "volume": 1370520.0}, {"date": "2024-09-06", "close": 77.58, "volume": 1209338.0}, {"date": "2024-09-09", "close": 77.56, "volume": 812006.0}, {"date": "2024-09-10", "close": 76.42, "volume": 1815457.0}, {"date": "2024-09-11", "close": 78.17, "volume": 1524202.0}, {"date": "2024-09-12", "close": 77.18, "volume": 1020485.0}, {"date": "2024-09-13", "close": 77.32, "volume": 1022188.0}, {"date": "2024-09-16", "close": 76.78, "volume": 1393719.0}, {"date": "2024-09-17", "close": 77.02, "volume": 747114.0}, {"date": "2024-09-18", "close": 76.7, "volume": 505455.0}, {"date": "2024-09-19", "close": 79.46, "volume": 1199368.0}, {"date": "2024-09-20", "close": 78.9, "volume": 1172223.0}, {"date": "2024-09-23", "close": 80.49, "volume": 1530118.0}, {"date": "2024-09-24", "close": 86.98, "volume": 2755318.0}, {"date": "2024-09-25", "close": 86.89, "volume": 1798359.0}, {"date": "2024-09-26", "close": 91.13, "volume": 4529818.0}, {"date": "2024-09-27", "close": 93.58, "volume": 3327106.0}, {"date": "2024-09-30", "close": 93.51, "volume": 3250263.0}, {"date": "2024-10-01", "close": 96.64, "volume": 2423939.0}, {"date": "2024-10-02", "close": 104.26, "volume": 4519147.0}, {"date": "2024-10-03", "close": 101.46, "volume": 2542156.0}, {"date": "2024-10-04", "close": 102.33, "volume": 1440297.0}, {"date": "2024-10-07", "close": 99.55, "volume": 3046645.0}, {"date": "2024-10-08", "close": 94.43, "volume": 2327805.0}, {"date": "2024-10-09", "close": 89.08, "volume": 2897797.0}, {"date": "2024-10-10", "close": 88.085, "volume": 1772719.0}, {"date": "2024-10-11", "close": 88.35, "volume": 1258024.0}, {"date": "2024-10-14", "close": 85.01, "volume": 1876343.0}, {"date": "2024-10-15", "close": 82.05, "volume": 2100382.0}, {"date": "2024-10-16", "close": 81.86, "volume": 1485128.0}, {"date": "2024-10-17", "close": 79.73, "volume": 1937551.0}, {"date": "2024-10-18", "close": 82.42, "volume": 1827127.0}, {"date": "2024-10-21", "close": 81.29, "volume": 1231410.0}, {"date": "2024-10-22", "close": 81.04, "volume": 1066760.0}, {"date": "2024-10-23", "close": 80.05, "volume": 1338521.0}, {"date": "2024-10-24", "close": 78.89, "volume": 887810.0}, {"date": "2024-10-25", "close": 79.74, "volume": 1159874.0}, {"date": "2024-10-28", "close": 81.08, "volume": 1131678.0}, {"date": "2024-10-29", "close": 82.32, "volume": 1233103.0}, {"date": "2024-10-30", "close": 80.7, "volume": 895767.0}, {"date": "2024-10-31", "close": 80.51, "volume": 1011938.0}, {"date": "2024-11-01", "close": 79.12, "volume": 933337.0}, {"date": "2024-11-04", "close": 79.04, "volume": 1358672.0}, {"date": "2024-11-05", "close": 80.18, "volume": 1257199.0}, {"date": "2024-11-06", "close": 80.0, "volume": 1010190.0}, {"date": "2024-11-07", "close": 81.16, "volume": 1888785.0}, {"date": "2024-11-08", "close": 76.76, "volume": 2541048.0}, {"date": "2024-11-11", "close": 77.61, "volume": 1267138.0}, {"date": "2024-11-12", "close": 78.47, "volume": 1743929.0}, {"date": "2024-11-13", "close": 76.28, "volume": 1662189.0}, {"date": "2024-11-14", "close": 84.22, "volume": 4748143.0}, {"date": "2024-11-15", "close": 85.49, "volume": 2041932.0}, {"date": "2024-11-18", "close": 88.26, "volume": 2003481.0}, {"date": "2024-11-19", "close": 85.68, "volume": 1532851.0}, {"date": "2024-11-20", "close": 87.53, "volume": 1641468.0}, {"date": "2024-11-21", "close": 88.64, "volume": 1228461.0}, {"date": "2024-11-22", "close": 86.45, "volume": 1991525.0}, {"date": "2024-11-25", "close": 85.4, "volume": 1634372.0}, {"date": "2024-11-26", "close": 86.21, "volume": 1155781.0}, {"date": "2024-11-27", "close": 86.56, "volume": 724423.0}, {"date": "2024-11-29", "close": 87.48, "volume": 607581.0}, {"date": "2024-12-02", "close": 88.87, "volume": 1237896.0}, {"date": "2024-12-03", "close": 89.36, "volume": 1243923.0}, {"date": "2024-12-04", "close": 90.79, "volume": 2265813.0}, {"date": "2024-12-05", "close": 90.36, "volume": 2226807.0}, {"date": "2024-12-06", "close": 91.29, "volume": 1100148.0}, {"date": "2024-12-09", "close": 100.96, "volume": 3078759.0}, {"date": "2024-12-10", "close": 96.48, "volume": 1305341.0}, {"date": "2024-12-11", "close": 96.9, "volume": 936142.0}, {"date": "2024-12-12", "close": 96.28, "volume": 706333.0}, {"date": "2024-12-13", "close": 95.45, "volume": 1277268.0}, {"date": "2024-12-16", "close": 93.34, "volume": 1040104.0}, {"date": "2024-12-17", "close": 93.63, "volume": 1320713.0}, {"date": "2024-12-18", "close": 91.4, "volume": 956090.0}, {"date": "2024-12-19", "close": 91.81, "volume": 716908.0}, {"date": "2024-12-20", "close": 92.09, "volume": 642607.0}, {"date": "2024-12-23", "close": 92.37, "volume": 799400.0}, {"date": "2024-12-24", "close": 92.22, "volume": 236216.0}, {"date": "2024-12-26", "close": 92.31, "volume": 357774.0}, {"date": "2024-12-27", "close": 91.48, "volume": 459687.0}, {"date": "2024-12-30", "close": 89.25, "volume": 701656.0}, {"date": "2024-12-31", "close": 89.21, "volume": 611214.0}, {"date": "2025-01-02", "close": 87.76, "volume": 767296.0}, {"date": "2025-01-03", "close": 88.25, "volume": 685362.0}, {"date": "2025-01-06", "close": 88.22, "volume": 1209221.0}, {"date": "2025-01-07", "close": 89.72, "volume": 1190229.0}, {"date": "2025-01-08", "close": 92.28, "volume": 1065841.0}, {"date": "2025-01-10", "close": 91.11, "volume": 1732588.0}, {"date": "2025-01-13", "close": 94.25, "volume": 2423707.0}, {"date": "2025-01-14", "close": 96.03, "volume": 1409853.0}, {"date": "2025-01-15", "close": 103.92, "volume": 3377098.0}, {"date": "2025-01-16", "close": 99.31, "volume": 2095877.0}, {"date": "2025-01-17", "close": 99.76, "volume": 1599607.0}, {"date": "2025-01-21", "close": 100.71, "volume": 1810530.0}, {"date": "2025-01-22", "close": 99.52, "volume": 930250.0}, {"date": "2025-01-23", "close": 99.45, "volume": 1015059.0}, {"date": "2025-01-24", "close": 103.18, "volume": 1196614.0}, {"date": "2025-01-27", "close": 101.95, "volume": 991687.0}, {"date": "2025-01-28", "close": 103.42, "volume": 1033213.0}, {"date": "2025-01-29", "close": 100.89, "volume": 755352.0}, {"date": "2025-01-30", "close": 104.88, "volume": 1019287.0}, {"date": "2025-01-31", "close": 102.85, "volume": 1234159.0}, {"date": "2025-02-03", "close": 103.67, "volume": 1127004.0}, {"date": "2025-02-04", "close": 101.21, "volume": 1280168.0}, {"date": "2025-02-05", "close": 101.27, "volume": 1042179.0}, {"date": "2025-02-06", "close": 103.205, "volume": 797345.0}, {"date": "2025-02-07", "close": 104.17, "volume": 697211.0}, {"date": "2025-02-10", "close": 104.93, "volume": 1131406.0}, {"date": "2025-02-11", "close": 105.49, "volume": 1117436.0}, {"date": "2025-02-12", "close": 109.14, "volume": 1561269.0}, {"date": "2025-02-13", "close": 104.81, "volume": 1903942.0}, {"date": "2025-02-14", "close": 103.5, "volume": 1497069.0}, {"date": "2025-02-18", "close": 104.63, "volume": 2192957.0}, {"date": "2025-02-19", "close": 104.17, "volume": 1040303.0}, {"date": "2025-02-20", "close": 101.42, "volume": 2009830.0}, {"date": "2025-02-21", "close": 103.22, "volume": 1507231.0}, {"date": "2025-02-24", "close": 98.89, "volume": 2495843.0}, {"date": "2025-02-25", "close": 99.61, "volume": 1170781.0}, {"date": "2025-02-26", "close": 101.27, "volume": 1383092.0}, {"date": "2025-02-27", "close": 100.45, "volume": 1016598.0}, {"date": "2025-02-28", "close": 99.72, "volume": 1529919.0}, {"date": "2025-03-03", "close": 96.63, "volume": 1322007.0}, {"date": "2025-03-04", "close": 100.6, "volume": 1824646.0}, {"date": "2025-03-05", "close": 103.16, "volume": 1671177.0}, {"date": "2025-03-06", "close": 101.99, "volume": 2439543.0}, {"date": "2025-03-07", "close": 102.78, "volume": 1693775.0}, {"date": "2025-03-10", "close": 102.4, "volume": 1958179.0}, {"date": "2025-03-11", "close": 104.42, "volume": 1773934.0}, {"date": "2025-03-12", "close": 104.88, "volume": 1090748.0}, {"date": "2025-03-13", "close": 103.54, "volume": 819378.0}, {"date": "2025-03-14", "close": 102.8, "volume": 870269.0}, {"date": "2025-03-17", "close": 101.99, "volume": 2458301.0}, {"date": "2025-03-18", "close": 100.47, "volume": 1359479.0}, {"date": "2025-03-19", "close": 101.91, "volume": 1122156.0}, {"date": "2025-03-20", "close": 99.97, "volume": 1036631.0}, {"date": "2025-03-21", "close": 97.05, "volume": 1666441.0}, {"date": "2025-03-24", "close": 99.93, "volume": 1399822.0}, {"date": "2025-03-25", "close": 99.74, "volume": 697805.0}, {"date": "2025-03-26", "close": 100.79, "volume": 773238.0}, {"date": "2025-03-27", "close": 101.75, "volume": 561178.0}, {"date": "2025-03-28", "close": 100.72, "volume": 743424.0}, {"date": "2025-03-31", "close": 102.92, "volume": 990243.0}, {"date": "2025-04-01", "close": 106.35, "volume": 1251912.0}, {"date": "2025-04-02", "close": 106.4, "volume": 650699.0}, {"date": "2025-04-03", "close": 104.94, "volume": 1093201.0}, {"date": "2025-04-04", "close": 98.86, "volume": 3078424.0}, {"date": "2025-04-07", "close": 92.35, "volume": 4200518.0}, {"date": "2025-04-08", "close": 91.37, "volume": 2985539.0}, {"date": "2025-04-09", "close": 93.76, "volume": 4958297.0}, {"date": "2025-04-10", "close": 94.3, "volume": 1913575.0}, {"date": "2025-04-11", "close": 99.35, "volume": 2376246.0}, {"date": "2025-04-14", "close": 99.32, "volume": 1435535.0}, {"date": "2025-04-15", "close": 98.03, "volume": 874324.0}, {"date": "2025-04-16", "close": 97.41, "volume": 1061509.0}, {"date": "2025-04-17", "close": 98.73, "volume": 1353400.0}, {"date": "2025-04-21", "close": 99.64, "volume": 926257.0}, {"date": "2025-04-22", "close": 102.07, "volume": 4620891.0}, {"date": "2025-04-23", "close": 103.71, "volume": 1912574.0}, {"date": "2025-04-24", "close": 105.91, "volume": 2663833.0}, {"date": "2025-04-25", "close": 105.86, "volume": 712861.0}, {"date": "2025-04-28", "close": 105.22, "volume": 2576882.0}, {"date": "2025-04-29", "close": 106.36, "volume": 662630.0}, {"date": "2025-04-30", "close": 107.06, "volume": 549544.0}, {"date": "2025-05-01", "close": 106.77, "volume": 464824.0}, {"date": "2025-05-02", "close": 109.06, "volume": 599175.0}, {"date": "2025-05-05", "close": 109.8, "volume": 696945.0}, {"date": "2025-05-06", "close": 108.97, "volume": 1372732.0}, {"date": "2025-05-07", "close": 106.48, "volume": 773191.0}, {"date": "2025-05-08", "close": 106.49, "volume": 659987.0}, {"date": "2025-05-09", "close": 103.44, "volume": 906661.0}, {"date": "2025-05-12", "close": 106.82, "volume": 1099708.0}, {"date": "2025-05-13", "close": 106.4, "volume": 681278.0}, {"date": "2025-05-14", "close": 107.11, "volume": 762227.0}, {"date": "2025-05-15", "close": 122.76, "volume": 4246291.0}, {"date": "2025-05-16", "close": 119.58, "volume": 2017179.0}, {"date": "2025-05-19", "close": 119.1, "volume": 1794191.0}, {"date": "2025-05-20", "close": 120.99, "volume": 1089700.0}, {"date": "2025-05-21", "close": 120.53, "volume": 845160.0}, {"date": "2025-05-22", "close": 119.02, "volume": 680246.0}, {"date": "2025-05-23", "close": 119.75, "volume": 1023385.0}, {"date": "2025-05-27", "close": 124.29, "volume": 1515089.0}, {"date": "2025-05-28", "close": 123.86, "volume": 1116763.0}, {"date": "2025-05-29", "close": 124.27, "volume": 1359101.0}, {"date": "2025-05-30", "close": 121.76, "volume": 1603824.0}, {"date": "2025-06-02", "close": 123.2, "volume": 801420.0}, {"date": "2025-06-03", "close": 126.06, "volume": 1882864.0}, {"date": "2025-06-04", "close": 127.22, "volume": 942573.0}, {"date": "2025-06-05", "close": 128.63, "volume": 947493.0}, {"date": "2025-06-06", "close": 127.02, "volume": 609450.0}, {"date": "2025-06-09", "close": 130.19, "volume": 891244.0}, {"date": "2025-06-10", "close": 131.34, "volume": 575083.0}, {"date": "2025-06-11", "close": 132.97, "volume": 1136213.0}, {"date": "2025-06-12", "close": 132.76, "volume": 1035180.0}, {"date": "2025-06-13", "close": 129.38, "volume": 1330680.0}, {"date": "2025-06-16", "close": 131.08, "volume": 864479.0}, {"date": "2025-06-17", "close": 129.61, "volume": 739648.0}, {"date": "2025-06-18", "close": 128.67, "volume": 907228.0}, {"date": "2025-06-20", "close": 128.63, "volume": 1468305.0}, {"date": "2025-06-23", "close": 130.33, "volume": 512784.0}, {"date": "2025-06-24", "close": 134.05, "volume": 993185.0}, {"date": "2025-06-25", "close": 133.16, "volume": 672848.0}, {"date": "2025-06-26", "close": 132.92, "volume": 853697.0}, {"date": "2025-06-27", "close": 132.65, "volume": 627614.0}, {"date": "2025-06-30", "close": 134.58, "volume": 775166.0}, {"date": "2025-07-01", "close": 134.78, "volume": 610643.0}, {"date": "2025-07-02", "close": 133.0, "volume": 466074.0}, {"date": "2025-07-03", "close": 132.85, "volume": 377753.0}, {"date": "2025-07-07", "close": 133.03, "volume": 631111.0}, {"date": "2025-07-08", "close": 133.28, "volume": 382528.0}, {"date": "2025-07-09", "close": 130.25, "volume": 670746.0}, {"date": "2025-07-10", "close": 127.58, "volume": 1460173.0}, {"date": "2025-07-11", "close": 128.28, "volume": 533266.0}, {"date": "2025-07-14", "close": 129.9, "volume": 419928.0}, {"date": "2025-07-15", "close": 133.13, "volume": 751511.0}, {"date": "2025-07-16", "close": 132.61, "volume": 522530.0}, {"date": "2025-07-17", "close": 133.19, "volume": 720626.0}, {"date": "2025-07-18", "close": 136.12, "volume": 636971.0}, {"date": "2025-07-21", "close": 137.35, "volume": 510212.0}, {"date": "2025-07-22", "close": 139.49, "volume": 728422.0}, {"date": "2025-07-23", "close": 140.56, "volume": 482728.0}, {"date": "2025-07-24", "close": 136.3, "volume": 714688.0}, {"date": "2025-07-25", "close": 135.48, "volume": 370751.0}, {"date": "2025-07-28", "close": 131.88, "volume": 546912.0}, {"date": "2025-07-29", "close": 131.53, "volume": 751236.0}, {"date": "2025-07-30", "close": 130.32, "volume": 515501.0}, {"date": "2025-07-31", "close": 130.3, "volume": 678386.0}, {"date": "2025-08-01", "close": 127.31, "volume": 660059.0}, {"date": "2025-08-04", "close": 130.28, "volume": 536651.0}, {"date": "2025-08-05", "close": 131.29, "volume": 743520.0}, {"date": "2025-08-06", "close": 131.63, "volume": 717928.0}, {"date": "2025-08-07", "close": 130.92, "volume": 760573.0}, {"date": "2025-08-08", "close": 128.62, "volume": 817336.0}, {"date": "2025-08-11", "close": 128.88, "volume": 762084.0}, {"date": "2025-08-12", "close": 130.97, "volume": 997645.0}, {"date": "2025-08-13", "close": 134.9, "volume": 1976607.0}, {"date": "2025-08-14", "close": 129.67, "volume": 2169783.0}, {"date": "2025-08-15", "close": 129.22, "volume": 953979.0}, {"date": "2025-08-18", "close": 130.3, "volume": 899472.0}, {"date": "2025-08-19", "close": 128.32, "volume": 598147.0}, {"date": "2025-08-20", "close": 130.52, "volume": 399892.0}, {"date": "2025-08-21", "close": 131.87, "volume": 539429.0}, {"date": "2025-08-22", "close": 131.89, "volume": 747937.0}, {"date": "2025-08-25", "close": 135.6, "volume": 1537019.0}, {"date": "2025-08-26", "close": 137.05, "volume": 1196442.0}, {"date": "2025-08-27", "close": 135.07, "volume": 651065.0}, {"date": "2025-08-28", "close": 137.66, "volume": 647106.0}, {"date": "2025-08-29", "close": 136.19, "volume": 446917.0}, {"date": "2025-09-02", "close": 135.71, "volume": 787830.0}, {"date": "2025-09-03", "close": 134.84, "volume": 547006.0}, {"date": "2025-09-04", "close": 133.14, "volume": 463016.0}, {"date": "2025-09-05", "close": 134.27, "volume": 378790.0}, {"date": "2025-09-08", "close": 144.0, "volume": 1141889.0}, {"date": "2025-09-09", "close": 143.9, "volume": 530545.0}, {"date": "2025-09-10", "close": 145.75, "volume": 480388.0}, {"date": "2025-09-11", "close": 150.095, "volume": 730993.0}, {"date": "2025-09-12", "close": 152.8, "volume": 706314.0}, {"date": "2025-09-15", "close": 154.83, "volume": 604702.0}, {"date": "2025-09-16", "close": 157.075, "volume": 799063.0}, {"date": "2025-09-17", "close": 159.34, "volume": 768065.0}, {"date": "2025-09-18", "close": 152.9, "volume": 753324.0}, {"date": "2025-09-19", "close": 152.05, "volume": 739788.0}, {"date": "2025-09-22", "close": 152.35, "volume": 605533.0}, {"date": "2025-09-23", "close": 152.94, "volume": 538018.0}, {"date": "2025-09-24", "close": 150.14, "volume": 855023.0}, {"date": "2025-09-25", "close": 150.89, "volume": 562522.0}, {"date": "2025-09-26", "close": 147.62, "volume": 877761.0}, {"date": "2025-09-29", "close": 151.36, "volume": 815737.0}, {"date": "2025-09-30", "close": 151.99, "volume": 421240.0}, {"date": "2025-10-01", "close": 150.02, "volume": 979466.0}, {"date": "2025-10-02", "close": 153.23, "volume": 460487.0}, {"date": "2025-10-03", "close": 151.57, "volume": 383814.0}, {"date": "2025-10-06", "close": 151.04, "volume": 304138.0}, {"date": "2025-10-07", "close": 149.59, "volume": 304225.0}, {"date": "2025-10-08", "close": 153.93, "volume": 394974.0}, {"date": "2025-10-09", "close": 151.64, "volume": 375105.0}, {"date": "2025-10-10", "close": 146.91, "volume": 1472908.0}, {"date": "2025-10-13", "close": 149.37, "volume": 727823.0}, {"date": "2025-10-14", "close": 145.99, "volume": 533812.0}, {"date": "2025-10-15", "close": 148.42, "volume": 778820.0}, {"date": "2025-10-16", "close": 148.6, "volume": 449494.0}, {"date": "2025-10-17", "close": 148.21, "volume": 841352.0}, {"date": "2025-10-20", "close": 152.85, "volume": 548039.0}, {"date": "2025-10-21", "close": 151.86, "volume": 662013.0}, {"date": "2025-10-22", "close": 145.01, "volume": 927507.0}, {"date": "2025-10-23", "close": 147.11, "volume": 585623.0}, {"date": "2025-10-24", "close": 146.71, "volume": 397781.0}, {"date": "2025-10-27", "close": 146.04, "volume": 920209.0}, {"date": "2025-10-28", "close": 145.17, "volume": 520591.0}, {"date": "2025-10-29", "close": 145.0, "volume": 464469.0}, {"date": "2025-10-30", "close": 139.05, "volume": 983510.0}, {"date": "2025-10-31", "close": 140.1, "volume": 730069.0}, {"date": "2025-11-03", "close": 141.1, "volume": 355132.0}, {"date": "2025-11-04", "close": 138.39, "volume": 488245.0}, {"date": "2025-11-05", "close": 139.1, "volume": 533056.0}, {"date": "2025-11-06", "close": 139.27, "volume": 746939.0}, {"date": "2025-11-07", "close": 138.985, "volume": 798606.0}, {"date": "2025-11-10", "close": 140.305, "volume": 412289.0}, {"date": "2025-11-11", "close": 142.34, "volume": 623077.0}, {"date": "2025-11-12", "close": 142.37, "volume": 546692.0}, {"date": "2025-11-13", "close": 141.8, "volume": 620735.0}, {"date": "2025-11-14", "close": 140.13, "volume": 601815.0}, {"date": "2025-11-17", "close": 137.73, "volume": 965085.0}, {"date": "2025-11-18", "close": 139.19, "volume": 982060.0}, {"date": "2025-11-19", "close": 133.42, "volume": 2095504.0}, {"date": "2025-11-20", "close": 133.95, "volume": 1512102.0}, {"date": "2025-11-21", "close": 133.58, "volume": 1608360.0}, {"date": "2025-11-24", "close": 139.2, "volume": 907353.0}, {"date": "2025-11-25", "close": 139.97, "volume": 624768.0}, {"date": "2025-11-26", "close": 137.59, "volume": 484226.0}, {"date": "2025-11-28", "close": 138.05, "volume": 469247.0}, {"date": "2025-12-01", "close": 144.95, "volume": 1081353.0}, {"date": "2025-12-02", "close": 142.3, "volume": 674193.0}, {"date": "2025-12-03", "close": 140.93, "volume": 620096.0}, {"date": "2025-12-04", "close": 139.74, "volume": 577269.0}, {"date": "2025-12-05", "close": 139.78, "volume": 304892.0}, {"date": "2025-12-08", "close": 136.86, "volume": 620230.0}, {"date": "2025-12-09", "close": 136.76, "volume": 469799.0}, {"date": "2025-12-10", "close": 136.065, "volume": 281490.0}, {"date": "2025-12-11", "close": 136.26, "volume": 672665.0}, {"date": "2025-12-12", "close": 139.14, "volume": 755026.0}, {"date": "2025-12-15", "close": 138.2, "volume": 396404.0}, {"date": "2025-12-16", "close": 135.64, "volume": 458222.0}, {"date": "2025-12-17", "close": 133.83, "volume": 386484.0}, {"date": "2025-12-18", "close": 135.35, "volume": 399264.0}, {"date": "2025-12-19", "close": 137.44, "volume": 528532.0}, {"date": "2025-12-22", "close": 138.27, "volume": 428391.0}, {"date": "2025-12-23", "close": 138.04, "volume": 342868.0}, {"date": "2025-12-24", "close": 137.16, "volume": 203797.0}, {"date": "2025-12-26", "close": 138.07, "volume": 140461.0}, {"date": "2025-12-29", "close": 139.34, "volume": 506284.0}, {"date": "2025-12-30", "close": 140.45, "volume": 578309.0}, {"date": "2025-12-31", "close": 137.62, "volume": 348353.0}, {"date": "2026-01-02", "close": 147.56, "volume": 861848.0}, {"date": "2026-01-05", "close": 145.06, "volume": 805725.0}, {"date": "2026-01-06", "close": 146.1, "volume": 537591.0}, {"date": "2026-01-07", "close": 141.55, "volume": 600052.0}, {"date": "2026-01-08", "close": 141.87, "volume": 358463.0}, {"date": "2026-01-09", "close": 139.19, "volume": 405631.0}, {"date": "2026-01-12", "close": 145.78, "volume": 680797.0}, {"date": "2026-01-13", "close": 142.91, "volume": 386433.0}, {"date": "2026-01-14", "close": 139.0, "volume": 695159.0}, {"date": "2026-01-15", "close": 136.1, "volume": 747133.0}, {"date": "2026-01-16", "close": 137.97, "volume": 606255.0}, {"date": "2026-01-20", "close": 137.15, "volume": 837117.0}, {"date": "2026-01-21", "close": 131.57, "volume": 880598.0}, {"date": "2026-01-22", "close": 132.84, "volume": 664876.0}, {"date": "2026-01-23", "close": 132.24, "volume": 365735.0}, {"date": "2026-01-26", "close": 132.76, "volume": 542401.0}, {"date": "2026-01-27", "close": 131.86, "volume": 479994.0}, {"date": "2026-01-28", "close": 133.78, "volume": 457963.0}, {"date": "2026-01-29", "close": 132.1, "volume": 545227.0}, {"date": "2026-01-30", "close": 128.83, "volume": 1883950.0}, {"date": "2026-02-02", "close": 129.08, "volume": 766967.0}, {"date": "2026-02-03", "close": 128.36, "volume": 1097169.0}, {"date": "2026-02-04", "close": 121.41, "volume": 1665614.0}, {"date": "2026-02-05", "close": 120.3, "volume": 895073.0}, {"date": "2026-02-06", "close": 122.92, "volume": 788437.0}, {"date": "2026-02-09", "close": 123.53, "volume": 432845.0}, {"date": "2026-02-10", "close": 123.52, "volume": 1067653.0}, {"date": "2026-02-11", "close": 118.5, "volume": 2737057.0}, {"date": "2026-02-12", "close": 118.17, "volume": 1050648.0}, {"date": "2026-02-13", "close": 120.61, "volume": 1023861.0}, {"date": "2026-02-17", "close": 119.5, "volume": 513342.0}, {"date": "2026-02-18", "close": 119.69, "volume": 437490.0}, {"date": "2026-02-19", "close": 119.16, "volume": 460063.0}, {"date": "2026-02-20", "close": 118.41, "volume": 955642.0}, {"date": "2026-02-23", "close": 116.33, "volume": 496862.0}, {"date": "2026-02-24", "close": 117.18, "volume": 477945.0}, {"date": "2026-02-25", "close": 115.62, "volume": 963439.0}, {"date": "2026-02-26", "close": 115.44, "volume": 1153050.0}, {"date": "2026-02-27", "close": 114.97, "volume": 914099.0}, {"date": "2026-03-02", "close": 115.19, "volume": 960745.0}, {"date": "2026-03-03", "close": 115.56, "volume": 1855151.0}, {"date": "2026-03-04", "close": 117.08, "volume": 1408160.0}, {"date": "2026-03-05", "close": 113.99, "volume": 1433007.0}, {"date": "2026-03-06", "close": 117.82, "volume": 1536910.0}, {"date": "2026-03-09", "close": 117.69, "volume": 970024.0}, {"date": "2026-03-10", "close": 117.75, "volume": 1043064.0}, {"date": "2026-03-11", "close": 115.26, "volume": 695692.0}, {"date": "2026-03-12", "close": 116.27, "volume": 843112.0}, {"date": "2026-03-13", "close": 117.51, "volume": 900355.0}, {"date": "2026-03-16", "close": 119.54, "volume": 966821.0}, {"date": "2026-03-17", "close": 118.87, "volume": 777122.0}, {"date": "2026-03-18", "close": 117.0, "volume": 792295.0}, {"date": "2026-03-19", "close": 116.33, "volume": 879693.0}, {"date": "2026-03-20", "close": 113.78, "volume": 925917.0}, {"date": "2026-03-23", "close": 113.38, "volume": 705218.0}, {"date": "2026-03-24", "close": 112.14, "volume": 654046.0}, {"date": "2026-03-25", "close": 113.06, "volume": 618277.0}, {"date": "2026-03-26", "close": 109.94, "volume": 480804.0}, {"date": "2026-03-27", "close": 109.26, "volume": 466779.0}, {"date": "2026-03-30", "close": 110.03, "volume": 528388.0}, {"date": "2026-03-31", "close": 111.94, "volume": 677784.0}, {"date": "2026-04-01", "close": 112.66, "volume": 378343.0}, {"date": "2026-04-02", "close": 112.81, "volume": 489996.0}, {"date": "2026-04-06", "close": 112.63, "volume": 273706.0}, {"date": "2026-04-07", "close": 112.5, "volume": 495386.0}, {"date": "2026-04-08", "close": 114.04, "volume": 559238.0}, {"date": "2026-04-09", "close": 113.25, "volume": 682158.0}, {"date": "2026-04-10", "close": 112.72, "volume": 861116.0}, {"date": "2026-04-13", "close": 113.41, "volume": 472279.0}, {"date": "2026-04-14", "close": 113.6, "volume": 727944.0}, {"date": "2026-04-15", "close": 115.87, "volume": 689010.0}, {"date": "2026-04-16", "close": 118.38, "volume": 543691.0}, {"date": "2026-04-17", "close": 118.2, "volume": 654480.0}, {"date": "2026-04-20", "close": 118.21, "volume": 540595.0}, {"date": "2026-04-21", "close": 114.805, "volume": 749669.0}, {"date": "2026-04-22", "close": 113.27, "volume": 449771.0}, {"date": "2026-04-23", "close": 109.54, "volume": 613134.0}, {"date": "2026-04-24", "close": 110.58, "volume": 606328.0}, {"date": "2026-04-27", "close": 111.36, "volume": 1070729.0}, {"date": "2026-04-28", "close": 111.76, "volume": 604217.0}, {"date": "2026-04-29", "close": 113.49, "volume": 1425350.0}, {"date": "2026-04-30", "close": 117.51, "volume": 911854.0}, {"date": "2026-05-01", "close": 117.98, "volume": 787423.0}, {"date": "2026-05-04", "close": 116.25, "volume": 693082.0}, {"date": "2026-05-05", "close": 115.1, "volume": 676940.0}, {"date": "2026-05-06", "close": 118.37, "volume": 732614.0}, {"date": "2026-05-07", "close": 117.11, "volume": 689793.0}, {"date": "2026-05-08", "close": 115.91, "volume": 655375.0}, {"date": "2026-05-11", "close": 116.21, "volume": 598673.0}, {"date": "2026-05-12", "close": 117.005, "volume": 804262.0}, {"date": "2026-05-13", "close": 119.86, "volume": 1168281.0}, {"date": "2026-05-14", "close": 116.28, "volume": 874893.0}, {"date": "2026-05-15", "close": 113.38, "volume": 815618.0}, {"date": "2026-05-18", "close": 113.61, "volume": 710130.0}, {"date": "2026-05-19", "close": 114.49, "volume": 651933.0}, {"date": "2026-05-20", "close": 116.82, "volume": 1248206.0}, {"date": "2026-05-21", "close": 114.34, "volume": 5074248.0}, {"date": "2026-05-22", "close": 116.55, "volume": 1897906.0}, {"date": "2026-05-26", "close": 123.34, "volume": 1624897.0}, {"date": "2026-05-27", "close": 123.92, "volume": 1426895.0}, {"date": "2026-05-28", "close": 124.02, "volume": 913745.0}, {"date": "2026-05-29", "close": 122.82, "volume": 775808.0}, {"date": "2026-06-01", "close": 123.27, "volume": 1020551.0}, {"date": "2026-06-02", "close": 124.75, "volume": 993852.0}, {"date": "2026-06-03", "close": 122.64, "volume": 583980.0}, {"date": "2026-06-04", "close": 122.73, "volume": 419375.0}, {"date": "2026-06-05", "close": 119.48, "volume": 1486862.0}, {"date": "2026-06-08", "close": 118.7, "volume": 501992.0}, {"date": "2026-06-09", "close": 120.73, "volume": 833312.0}, {"date": "2026-06-10", "close": 125.52, "volume": 1020716.0}, {"date": "2026-06-11", "close": 125.61, "volume": 1270426.0}, {"date": "2026-06-12", "close": 125.82, "volume": 520435.0}, {"date": "2026-06-15", "close": 125.93, "volume": 771403.0}, {"date": "2026-06-16", "close": 121.81, "volume": 1718137.0}, {"date": "2026-06-17", "close": 120.9, "volume": 2681671.0}, {"date": "2026-06-18", "close": 121.33, "volume": 689899.0}, {"date": "2026-06-22", "close": 121.57, "volume": 640445.0}, {"date": "2026-06-23", "close": 119.25, "volume": 499797.0}, {"date": "2026-06-24", "close": 117.64, "volume": 426899.0}, {"date": "2026-06-25", "close": 114.82, "volume": 547609.0}, {"date": "2026-06-26", "close": 123.71, "volume": 1625334.0}, {"date": "2026-06-29", "close": 129.16, "volume": 1329789.0}, {"date": "2026-06-30", "close": 128.14, "volume": 833976.0}, {"date": "2026-07-01", "close": 129.7, "volume": 930986.0}, {"date": "2026-07-02", "close": 127.24, "volume": 1040380.0}, {"date": "2026-07-06", "close": 130.985, "volume": 1221143.0}, {"date": "2026-07-07", "close": 130.82, "volume": 523944.0}, {"date": "2026-07-08", "close": 133.28, "volume": 1202596.0}, {"date": "2026-07-09", "close": 133.91, "volume": 1033762.0}, {"date": "2026-07-10", "close": 128.03, "volume": 1045500.0}, {"date": "2026-07-13", "close": 131.43, "volume": 982775.0}, {"date": "2026-07-14", "close": 128.39, "volume": 1881571.0}, {"date": "2026-07-15", "close": 129.76, "volume": 916417.0}, {"date": "2026-07-16", "close": 130.33, "volume": 779345.0}, {"date": "2026-07-17", "close": 131.29, "volume": 925025.0}, {"date": "2026-07-20", "close": 134.2, "volume": 770203.0}, {"date": "2026-07-21", "close": 129.55, "volume": 1378316.0}, {"date": "2026-07-22", "close": 121.21, "volume": 1679119.0}, {"date": "2026-07-23", "close": 120.18, "volume": 696059.0}, {"date": "2026-07-24", "close": 119.55, "volume": 423973.0}, {"date": "2026-07-27", "close": 123.77, "volume": 746181.0}, {"date": "2026-07-28", "close": 127.35, "volume": 711827.0}, {"date": "2026-07-29", "close": 129.62, "volume": 516767.0}, {"date": "2026-07-30", "close": 131.895, "volume": 900947.0}, {"date": "2026-07-31", "close": 133.27, "volume": 677455.0}, {"date": "2026-08-03", "close": 131.58, "volume": 551314.0}, {"date": "2026-08-04", "close": 130.6, "volume": 725665.0}, {"date": "2026-08-05", "close": 128.11, "volume": 629513.0}, {"date": "2026-08-06", "close": 130.36, "volume": 405579.0}, {"date": "2026-08-07", "close": 132.22, "volume": 502748.0}], "refreshing": true}