{"ticker": "OSK", "overview": {"cik": "775158", "ticker": "OSK", "name": "OSHKOSH CORP", "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "sic": "3711", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-013773", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000775158-26-000098", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001193125-26-320490", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001193125-26-318909", "price_sensitive": true}, {"form": "4", "date": "2026-07-16", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000775158-26-000096", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-14", "title": "Form SCHEDULE 13G", "accession": "0000354204-26-000848", "price_sensitive": false}, {"form": "SD", "date": "2026-06-04", "title": "SPECIALIZED DISCLOSURE REPORT FILED PURSUANT TO SECTION 1502 OF THE DODD-FRANK W", "accession": "0000897069-26-001320", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000775158-26-000094", "price_sensitive": false}, {"form": "144", "date": "2026-05-12", "title": "Notice of proposed sale", "accession": "0001959173-26-003504", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001193125-26-214298", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-08", "title": "FORM 8-K", "accession": "0001104659-26-057760", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001193125-26-213376", "price_sensitive": true}, {"form": "4", "date": "2026-05-06", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000775158-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000775158-26-000091", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000775158-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000775158-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000775158-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000775158-26-000082", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000775158-26-000081", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000775158-26-000080", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000775158-26-000079", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000930", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000553", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001961", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-26", "title": "Form ARS", "accession": "0001104659-26-035220", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "OSK", "has_prices": true, "as_of": "2026-08-07", "last": 155.26, "prev_close": 153.44, "change": 1.8199999999999932, "change_pct": 0.011861313868613095, "session_volume": 422481.0, "vwap_5": 153.05706701391213, "vwap_20": 149.38339430888715, "vwap_60": 140.3112178856932, "vwap_250": 141.87895463530165, "high_52w": 177.94, "low_52w": 118.59, "avg_volume_20": 980556.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001167557-26-000141", "src": "13DG", "ticker": "OSK", "cik": "775158", "company": "OSHKOSH CORP", "company_raw": "OSHKOSH CORP", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 5.42% passive stake in OSK", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000141-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119021}, {"id": "13DG-0001398344-26-013773", "src": "13DG", "ticker": "OSK", "cik": "775158", "company": "OSHKOSH CORP", "company_raw": "OSHKOSH CORP", "who": "Aristotle Capital Management, LLC", "who_key": "Aristotle Capital Management, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "Aristotle Capital Management, LLC moves to a 1.97% passive stake in OSK", "source_url": "https://www.sec.gov/Archives/edgar/data/860644/0001398344-26-013773-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136301}, {"id": "0000775158-26-000098", "src": "INSIDERS", "ticker": "OSK", "cik": "775158", "company": "OSHKOSH CORP", "company_raw": "OSHKOSH CORP", "who": "Steven Craig Nordlund", "who_key": "Nordlund Steven Craig", "role": "Exec. VP & Pres., Transport", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "Insider files routine paperwork on OSK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/775158/000077515826000098/0000775158-26-000098-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139181}, {"id": "13DG-0000354204-26-000848", "src": "13DG", "ticker": "OSK", "cik": "775158", "company": "OSHKOSH CORP", "company_raw": "OSHKOSH CORP", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP takes a 5.1% passive stake in OSK", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000848-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0002100119-26-000930", "src": "13DG", "ticker": "OSK", "cik": "775158", "company": "OSHKOSH CORP", "company_raw": "OSHKOSH CORP", "who": "Oshkosh Corp", "who_key": "OSHKOSH CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "OSHKOSH CORP takes a 5.24% passive stake in OSK", "source_url": "https://www.sec.gov/Archives/edgar/data/775158/0002100119-26-000930-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268781}, {"id": "13DG-0002100121-26-000553", "src": "13DG", "ticker": "OSK", "cik": "775158", "company": "OSHKOSH CORP", "company_raw": "OSHKOSH CORP", "who": "Oshkosh Corp", "who_key": "OSHKOSH CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "OSHKOSH CORP crosses 5% of OSK (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/775158/0002100121-26-000553-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}, {"id": "13DG-0000102909-26-001961", "src": "13DG", "ticker": "OSK", "cik": "775158", "company": "OSHKOSH CORP", "company_raw": "OSHKOSH CORP", "who": "Oshkosh Corp", "who_key": "OSHKOSH CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "OSHKOSH CORP adjusts its stake in OSK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/775158/0000102909-26-001961-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}, {"id": "HOUSE-2025-20033446-T311", "src": "CONGRESS", "ticker": "OSK", "cik": "", "company": "OSHKOSH CORP", "company_raw": "te Notification\nDate\nAmount Cap.\nGains >\n$200?\nSP Oshkosh Corporation", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain sells OSK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529421}, {"id": "HOUSE-2025-20033446-T312", "src": "CONGRESS", "ticker": "OSK", "cik": "", "company": "OSHKOSH CORP", "company_raw": "F S: New\nS O: Charles Schwab 401K > Schwab 893\nSP Oshkosh Corporation", "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 OSK to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530861}, {"id": "HOUSE-2025-20033446-T313", "src": "CONGRESS", "ticker": "OSK", "cik": "", "company": "OSHKOSH CORP", "company_raw": "F S: New\nS O: Charles Schwab 401K > Schwab 893\nSP Oshkosh Corporation", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain sells OSK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530861}, {"id": "SENATE-33782dc2cf184f2f82c364d6e9572596-38", "src": "CONGRESS", "ticker": "OSK", "cik": "", "company": "OSHKOSH CORP", "company_raw": "Oshkosh Corporation", "who": "Sen. Ron L Wyden", "who_key": "Sen. Ron L Wyden", "role": "Wyden, Ron (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Ron L Wyden files a buy in OSK ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/33782dc2-cf18-4f2f-82c3-64d6e9572596/", "trade_date": "2020-07-30", "timestamp": "2020-07-30", "mins": 3292781}, {"id": "SENATE-e29a0a93715342f397c5e9f68fe47820-16", "src": "CONGRESS", "ticker": "OSK", "cik": "", "company": "OSHKOSH CORP", "company_raw": "Oshkosh Corporation", "who": "Sen. Ron L Wyden", "who_key": "Sen. Ron L Wyden", "role": "Wyden, Ron (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Ron L Wyden files a buy in OSK ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/e29a0a93-7153-42f3-97c5-e9f68fe47820/", "trade_date": "2020-07-20", "timestamp": "2020-07-20", "mins": 3307181}, {"id": "SENATE-e29a0a93715342f397c5e9f68fe47820-13", "src": "CONGRESS", "ticker": "OSK", "cik": "", "company": "OSHKOSH CORP", "company_raw": "Oshkosh Corporation", "who": "Sen. Ron L Wyden", "who_key": "Sen. Ron L Wyden", "role": "Wyden, Ron (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Ron L Wyden files a buy in OSK ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/e29a0a93-7153-42f3-97c5-e9f68fe47820/", "trade_date": "2020-07-13", "timestamp": "2020-07-13", "mins": 3317261}], "recent_buys": [], "institutional": [{"id": "13DG-0001167557-26-000141", "src": "13DG", "ticker": "OSK", "cik": "775158", "company": "OSHKOSH CORP", "company_raw": "OSHKOSH CORP", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 5.42% passive stake in OSK", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000141-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119021}, {"id": "13DG-0001398344-26-013773", "src": "13DG", "ticker": "OSK", "cik": "775158", "company": "OSHKOSH CORP", "company_raw": "OSHKOSH CORP", "who": "Aristotle Capital Management, LLC", "who_key": "Aristotle Capital Management, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "Aristotle Capital Management, LLC moves to a 1.97% passive stake in OSK", "source_url": "https://www.sec.gov/Archives/edgar/data/860644/0001398344-26-013773-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136301}, {"id": "13DG-0000354204-26-000848", "src": "13DG", "ticker": "OSK", "cik": "775158", "company": "OSHKOSH CORP", "company_raw": "OSHKOSH CORP", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP takes a 5.1% passive stake in OSK", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000848-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0002100119-26-000930", "src": "13DG", "ticker": "OSK", "cik": "775158", "company": "OSHKOSH CORP", "company_raw": "OSHKOSH CORP", "who": "Oshkosh Corp", "who_key": "OSHKOSH CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "OSHKOSH CORP takes a 5.24% passive stake in OSK", "source_url": "https://www.sec.gov/Archives/edgar/data/775158/0002100119-26-000930-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268781}, {"id": "13DG-0002100121-26-000553", "src": "13DG", "ticker": "OSK", "cik": "775158", "company": "OSHKOSH CORP", "company_raw": "OSHKOSH CORP", "who": "Oshkosh Corp", "who_key": "OSHKOSH CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "OSHKOSH CORP crosses 5% of OSK (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/775158/0002100121-26-000553-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}, {"id": "13DG-0000102909-26-001961", "src": "13DG", "ticker": "OSK", "cik": "775158", "company": "OSHKOSH CORP", "company_raw": "OSHKOSH CORP", "who": "Oshkosh Corp", "who_key": "OSHKOSH CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "OSHKOSH CORP adjusts its stake in OSK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/775158/0000102909-26-001961-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Oshkosh Corporation (Holding Company)Common Stock", "new_value": "OSHKOSH CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000775158", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000775158", "applied": 1, "detected_at": "2026-10-26T18:52:46.841431"}]}, "key_people": [{"who": "Sen. Ron L Wyden", "who_key": "Sen. Ron L Wyden", "role": "Wyden, Ron (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 80003.0, "sold": 0, "net": 80003.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2020-07-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/33782dc2-cf18-4f2f-82c3-64d6e9572596/"}, {"action": "BUY", "amount": 15001.0, "date": "2020-07-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e29a0a93-7153-42f3-97c5-e9f68fe47820/"}, {"action": "BUY", "amount": 50001.0, "date": "2020-07-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e29a0a93-7153-42f3-97c5-e9f68fe47820/"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2020-07-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/33782dc2-cf18-4f2f-82c3-64d6e9572596/"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-013773", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000775158-26-000098", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001193125-26-320490", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001193125-26-318909", "price_sensitive": true}, {"form": "4", "date": "2026-07-16", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000775158-26-000096", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-14", "title": "Form SCHEDULE 13G", "accession": "0000354204-26-000848", "price_sensitive": false}, {"form": "SD", "date": "2026-06-04", "title": "SPECIALIZED DISCLOSURE REPORT FILED PURSUANT TO SECTION 1502 OF THE DODD-FRANK W", "accession": "0000897069-26-001320", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000775158-26-000094", "price_sensitive": false}, {"form": "144", "date": "2026-05-12", "title": "Notice of proposed sale", "accession": "0001959173-26-003504", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001193125-26-214298", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-08", "title": "FORM 8-K", "accession": "0001104659-26-057760", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001193125-26-213376", "price_sensitive": true}, {"form": "4", "date": "2026-05-06", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000775158-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000775158-26-000091", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000775158-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000775158-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000775158-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000775158-26-000082", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000775158-26-000081", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000775158-26-000080", "price_sensitive": false}, {"form": "4", "date": "2026-05-06", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0000775158-26-000079", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000930", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000553", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001961", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-26", "title": "Form ARS", "accession": "0001104659-26-035220", "price_sensitive": false}], "performance": {"ticker": "OSK", "has_prices": true, "summary": {"n": 4, "avg": 0.8415742041973586, "win_rate": 1.0, "best": 1.1198798470780995, "worst": 0.25981824083089905, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 123.24, "return": 0.25981824083089905}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-07-30", "score": 0.0, "ref_price": 80.28, "return": 0.9339810662680617}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 15001.0, "date": "2020-07-20", "score": 0.0, "ref_price": 75.64, "return": 1.0526176626123742}, {"who": "Sen. Ron L Wyden", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Wyden, Ron (Senator)", "amount": 50001.0, "date": "2020-07-13", "score": 0.0, "ref_price": 73.24, "return": 1.1198798470780995}]}, "price_series": [{"date": "2016-08-08", "close": 53.87, "volume": 512598.0}, {"date": "2016-08-09", "close": 53.32, "volume": 410062.0}, {"date": "2016-08-10", "close": 53.37, "volume": 657735.0}, {"date": "2016-08-11", "close": 53.35, "volume": 512529.0}, {"date": "2016-08-12", "close": 52.96, "volume": 276139.0}, {"date": "2016-08-15", "close": 53.97, "volume": 518310.0}, {"date": "2016-08-16", "close": 53.54, "volume": 343548.0}, {"date": "2016-08-17", "close": 53.32, "volume": 540084.0}, {"date": "2016-08-18", "close": 54.54, "volume": 1203548.0}, {"date": "2016-08-19", "close": 54.56, "volume": 609937.0}, {"date": "2016-08-22", "close": 53.99, "volume": 225523.0}, {"date": "2016-08-23", "close": 54.5, "volume": 569509.0}, {"date": "2016-08-24", "close": 54.05, "volume": 324795.0}, {"date": "2016-08-25", "close": 54.35, "volume": 564742.0}, {"date": "2016-08-26", "close": 54.44, "volume": 537881.0}, {"date": "2016-08-29", "close": 54.25, "volume": 578000.0}, {"date": "2016-08-30", "close": 54.29, "volume": 490735.0}, {"date": "2016-08-31", "close": 53.93, "volume": 454875.0}, {"date": "2016-09-01", "close": 54.01, "volume": 377494.0}, {"date": "2016-09-02", "close": 54.78, "volume": 938504.0}, {"date": "2016-09-06", "close": 55.34, "volume": 1000576.0}, {"date": "2016-09-07", "close": 56.24, "volume": 895506.0}, {"date": "2016-09-08", "close": 56.08, "volume": 499378.0}, {"date": "2016-09-09", "close": 54.44, "volume": 940005.0}, {"date": "2016-09-12", "close": 55.32, "volume": 738288.0}, {"date": "2016-09-13", "close": 54.41, "volume": 615523.0}, {"date": "2016-09-14", "close": 54.93, "volume": 630602.0}, {"date": "2016-09-15", "close": 56.17, "volume": 724756.0}, {"date": "2016-09-16", "close": 55.9, "volume": 908865.0}, {"date": "2016-09-19", "close": 56.82, "volume": 1019860.0}, {"date": "2016-09-20", "close": 56.14, "volume": 827006.0}, {"date": "2016-09-21", "close": 56.33, "volume": 1233691.0}, {"date": "2016-09-22", "close": 56.9, "volume": 634087.0}, {"date": "2016-09-23", "close": 50.88, "volume": 3991548.0}, {"date": "2016-09-26", "close": 52.42, "volume": 1973278.0}, {"date": "2016-09-27", "close": 53.42, "volume": 1226826.0}, {"date": "2016-09-28", "close": 54.45, "volume": 1326580.0}, {"date": "2016-09-29", "close": 54.34, "volume": 1054391.0}, {"date": "2016-09-30", "close": 56.0, "volume": 1552986.0}, {"date": "2016-10-03", "close": 55.95, "volume": 1003247.0}, {"date": "2016-10-04", "close": 55.37, "volume": 566913.0}, {"date": "2016-10-05", "close": 56.19, "volume": 805333.0}, {"date": "2016-10-06", "close": 56.04, "volume": 717573.0}, {"date": "2016-10-07", "close": 54.91, "volume": 954186.0}, {"date": "2016-10-10", "close": 54.52, "volume": 530511.0}, {"date": "2016-10-11", "close": 53.96, "volume": 704859.0}, {"date": "2016-10-12", "close": 53.66, "volume": 313896.0}, {"date": "2016-10-13", "close": 53.29, "volume": 417644.0}, {"date": "2016-10-14", "close": 52.75, "volume": 527565.0}, {"date": "2016-10-17", "close": 52.96, "volume": 437640.0}, {"date": "2016-10-18", "close": 53.3, "volume": 449079.0}, {"date": "2016-10-19", "close": 52.96, "volume": 531054.0}, {"date": "2016-10-20", "close": 52.89, "volume": 720557.0}, {"date": "2016-10-21", "close": 53.53, "volume": 478297.0}, {"date": "2016-10-24", "close": 53.1, "volume": 429089.0}, {"date": "2016-10-25", "close": 53.07, "volume": 449394.0}, {"date": "2016-10-26", "close": 53.43, "volume": 497369.0}, {"date": "2016-10-27", "close": 52.58, "volume": 573925.0}, {"date": "2016-10-28", "close": 53.12, "volume": 454543.0}, {"date": "2016-10-31", "close": 53.5, "volume": 618872.0}, {"date": "2016-11-01", "close": 54.5, "volume": 1787558.0}, {"date": "2016-11-02", "close": 55.04, "volume": 1925594.0}, {"date": "2016-11-03", "close": 54.74, "volume": 810646.0}, {"date": "2016-11-04", "close": 55.22, "volume": 998235.0}, {"date": "2016-11-07", "close": 55.65, "volume": 1226181.0}, {"date": "2016-11-08", "close": 55.57, "volume": 873722.0}, {"date": "2016-11-09", "close": 60.89, "volume": 4476871.0}, {"date": "2016-11-10", "close": 63.91, "volume": 3228333.0}, {"date": "2016-11-11", "close": 65.71, "volume": 1547880.0}, {"date": "2016-11-14", "close": 65.8, "volume": 1376064.0}, {"date": "2016-11-15", "close": 67.13, "volume": 878047.0}, {"date": "2016-11-16", "close": 66.73, "volume": 818354.0}, {"date": "2016-11-17", "close": 66.74, "volume": 1089039.0}, {"date": "2016-11-18", "close": 66.18, "volume": 770451.0}, {"date": "2016-11-21", "close": 66.89, "volume": 810022.0}, {"date": "2016-11-22", "close": 68.35, "volume": 709931.0}, {"date": "2016-11-23", "close": 69.93, "volume": 959433.0}, {"date": "2016-11-25", "close": 70.31, "volume": 336743.0}, {"date": "2016-11-28", "close": 69.13, "volume": 584739.0}, {"date": "2016-11-29", "close": 69.69, "volume": 729518.0}, {"date": "2016-11-30", "close": 70.0, "volume": 885451.0}, {"date": "2016-12-01", "close": 70.29, "volume": 961839.0}, {"date": "2016-12-02", "close": 69.68, "volume": 1022591.0}, {"date": "2016-12-05", "close": 69.94, "volume": 1103203.0}, {"date": "2016-12-06", "close": 70.02, "volume": 1498163.0}, {"date": "2016-12-07", "close": 71.55, "volume": 982056.0}, {"date": "2016-12-08", "close": 71.48, "volume": 583169.0}, {"date": "2016-12-09", "close": 70.11, "volume": 1041958.0}, {"date": "2016-12-12", "close": 69.58, "volume": 598174.0}, {"date": "2016-12-13", "close": 68.98, "volume": 928132.0}, {"date": "2016-12-14", "close": 67.76, "volume": 730599.0}, {"date": "2016-12-15", "close": 68.18, "volume": 690051.0}, {"date": "2016-12-16", "close": 66.53, "volume": 1479691.0}, {"date": "2016-12-19", "close": 66.97, "volume": 927096.0}, {"date": "2016-12-20", "close": 66.89, "volume": 1670556.0}, {"date": "2016-12-21", "close": 66.57, "volume": 1146061.0}, {"date": "2016-12-22", "close": 66.32, "volume": 635986.0}, {"date": "2016-12-23", "close": 66.72, "volume": 452442.0}, {"date": "2016-12-27", "close": 66.39, "volume": 359244.0}, {"date": "2016-12-28", "close": 65.79, "volume": 538824.0}, {"date": "2016-12-29", "close": 65.72, "volume": 437435.0}, {"date": "2016-12-30", "close": 64.61, "volume": 574821.0}, {"date": "2017-01-03", "close": 66.26, "volume": 962228.0}, {"date": "2017-01-04", "close": 66.13, "volume": 1018512.0}, {"date": "2017-01-05", "close": 66.18, "volume": 1326042.0}, {"date": "2017-01-06", "close": 67.08, "volume": 761387.0}, {"date": "2017-01-09", "close": 66.32, "volume": 577359.0}, {"date": "2017-01-10", "close": 68.04, "volume": 742725.0}, {"date": "2017-01-11", "close": 68.28, "volume": 578245.0}, {"date": "2017-01-12", "close": 67.89, "volume": 566317.0}, {"date": "2017-01-13", "close": 69.0, "volume": 662602.0}, {"date": "2017-01-17", "close": 68.16, "volume": 606457.0}, {"date": "2017-01-18", "close": 68.65, "volume": 721791.0}, {"date": "2017-01-19", "close": 68.74, "volume": 571750.0}, {"date": "2017-01-20", "close": 69.65, "volume": 871308.0}, {"date": "2017-01-23", "close": 69.33, "volume": 804657.0}, {"date": "2017-01-24", "close": 70.97, "volume": 1053245.0}, {"date": "2017-01-25", "close": 73.11, "volume": 1324681.0}, {"date": "2017-01-26", "close": 72.06, "volume": 1419192.0}, {"date": "2017-01-27", "close": 72.55, "volume": 1141986.0}, {"date": "2017-01-30", "close": 71.15, "volume": 1109217.0}, {"date": "2017-01-31", "close": 69.63, "volume": 1038635.0}, {"date": "2017-02-01", "close": 69.48, "volume": 864638.0}, {"date": "2017-02-02", "close": 68.31, "volume": 1151139.0}, {"date": "2017-02-03", "close": 68.64, "volume": 934497.0}, {"date": "2017-02-06", "close": 67.9, "volume": 740231.0}, {"date": "2017-02-07", "close": 67.8, "volume": 895123.0}, {"date": "2017-02-08", "close": 67.22, "volume": 1091627.0}, {"date": "2017-02-09", "close": 67.35, "volume": 825755.0}, {"date": "2017-02-10", "close": 67.69, "volume": 1231051.0}, {"date": "2017-02-13", "close": 68.33, "volume": 905952.0}, {"date": "2017-02-14", "close": 68.81, "volume": 767149.0}, {"date": "2017-02-15", "close": 69.42, "volume": 798335.0}, {"date": "2017-02-16", "close": 68.27, "volume": 819640.0}, {"date": "2017-02-17", "close": 68.16, "volume": 406889.0}, {"date": "2017-02-21", "close": 68.83, "volume": 573808.0}, {"date": "2017-02-22", "close": 68.83, "volume": 583518.0}, {"date": "2017-02-23", "close": 65.39, "volume": 1027373.0}, {"date": "2017-02-24", "close": 66.17, "volume": 781261.0}, {"date": "2017-02-27", "close": 68.04, "volume": 944665.0}, {"date": "2017-02-28", "close": 67.89, "volume": 1313316.0}, {"date": "2017-03-01", "close": 71.55, "volume": 1508524.0}, {"date": "2017-03-02", "close": 70.39, "volume": 1287090.0}, {"date": "2017-03-03", "close": 70.92, "volume": 906511.0}, {"date": "2017-03-06", "close": 70.62, "volume": 701903.0}, {"date": "2017-03-07", "close": 69.68, "volume": 978457.0}, {"date": "2017-03-08", "close": 69.48, "volume": 851543.0}, {"date": "2017-03-09", "close": 68.26, "volume": 747109.0}, {"date": "2017-03-10", "close": 68.11, "volume": 787537.0}, {"date": "2017-03-13", "close": 68.53, "volume": 514092.0}, {"date": "2017-03-14", "close": 68.62, "volume": 721491.0}, {"date": "2017-03-15", "close": 70.16, "volume": 403750.0}, {"date": "2017-03-16", "close": 70.05, "volume": 478458.0}, {"date": "2017-03-17", "close": 70.28, "volume": 633662.0}, {"date": "2017-03-20", "close": 70.54, "volume": 475368.0}, {"date": "2017-03-21", "close": 68.12, "volume": 667449.0}, {"date": "2017-03-22", "close": 68.54, "volume": 593996.0}, {"date": "2017-03-23", "close": 68.29, "volume": 353766.0}, {"date": "2017-03-24", "close": 67.85, "volume": 434675.0}, {"date": "2017-03-27", "close": 67.04, "volume": 859310.0}, {"date": "2017-03-28", "close": 67.61, "volume": 664801.0}, {"date": "2017-03-29", "close": 67.41, "volume": 401828.0}, {"date": "2017-03-30", "close": 68.66, "volume": 407451.0}, {"date": "2017-03-31", "close": 68.59, "volume": 430855.0}, {"date": "2017-04-03", "close": 67.41, "volume": 399979.0}, {"date": "2017-04-04", "close": 67.53, "volume": 391143.0}, {"date": "2017-04-05", "close": 67.42, "volume": 658585.0}, {"date": "2017-04-06", "close": 68.66, "volume": 592683.0}, {"date": "2017-04-07", "close": 69.36, "volume": 500541.0}, {"date": "2017-04-10", "close": 70.08, "volume": 503190.0}, {"date": "2017-04-11", "close": 70.5, "volume": 445385.0}, {"date": "2017-04-12", "close": 68.42, "volume": 384394.0}, {"date": "2017-04-13", "close": 66.72, "volume": 804569.0}, {"date": "2017-04-17", "close": 68.15, "volume": 707225.0}, {"date": "2017-04-18", "close": 69.01, "volume": 835948.0}, {"date": "2017-04-19", "close": 69.37, "volume": 669231.0}, {"date": "2017-04-20", "close": 70.68, "volume": 524142.0}, {"date": "2017-04-21", "close": 70.74, "volume": 596480.0}, {"date": "2017-04-24", "close": 72.82, "volume": 743218.0}, {"date": "2017-04-25", "close": 74.43, "volume": 1012987.0}, {"date": "2017-04-26", "close": 70.15, "volume": 1989623.0}, {"date": "2017-04-27", "close": 70.96, "volume": 1276351.0}, {"date": "2017-04-28", "close": 69.39, "volume": 1249347.0}, {"date": "2017-05-01", "close": 68.99, "volume": 573308.0}, {"date": "2017-05-02", "close": 68.41, "volume": 573917.0}, {"date": "2017-05-03", "close": 67.67, "volume": 624015.0}, {"date": "2017-05-04", "close": 67.78, "volume": 765681.0}, {"date": "2017-05-05", "close": 67.59, "volume": 612881.0}, {"date": "2017-05-08", "close": 67.03, "volume": 816337.0}, {"date": "2017-05-09", "close": 67.02, "volume": 534894.0}, {"date": "2017-05-10", "close": 66.92, "volume": 363993.0}, {"date": "2017-05-11", "close": 66.26, "volume": 578537.0}, {"date": "2017-05-12", "close": 65.41, "volume": 445650.0}, {"date": "2017-05-15", "close": 65.74, "volume": 740579.0}, {"date": "2017-05-16", "close": 65.3, "volume": 664618.0}, {"date": "2017-05-17", "close": 62.5, "volume": 551001.0}, {"date": "2017-05-18", "close": 62.45, "volume": 583298.0}, {"date": "2017-05-19", "close": 64.44, "volume": 670643.0}, {"date": "2017-05-22", "close": 65.0, "volume": 489621.0}, {"date": "2017-05-23", "close": 64.61, "volume": 518352.0}, {"date": "2017-05-24", "close": 64.94, "volume": 457838.0}, {"date": "2017-05-25", "close": 64.63, "volume": 404797.0}, {"date": "2017-05-26", "close": 64.91, "volume": 294603.0}, {"date": "2017-05-30", "close": 64.58, "volume": 329272.0}, {"date": "2017-05-31", "close": 63.12, "volume": 726492.0}, {"date": "2017-06-01", "close": 65.31, "volume": 1498183.0}, {"date": "2017-06-02", "close": 65.23, "volume": 617632.0}, {"date": "2017-06-05", "close": 64.8, "volume": 590364.0}, {"date": "2017-06-06", "close": 65.34, "volume": 708270.0}, {"date": "2017-06-07", "close": 64.29, "volume": 680622.0}, {"date": "2017-06-08", "close": 66.42, "volume": 676431.0}, {"date": "2017-06-09", "close": 67.02, "volume": 653562.0}, {"date": "2017-06-12", "close": 68.03, "volume": 618743.0}, {"date": "2017-06-13", "close": 67.79, "volume": 441903.0}, {"date": "2017-06-14", "close": 67.31, "volume": 593716.0}, {"date": "2017-06-15", "close": 67.31, "volume": 662253.0}, {"date": "2017-06-16", "close": 67.73, "volume": 601597.0}, {"date": "2017-06-19", "close": 69.48, "volume": 723214.0}, {"date": "2017-06-20", "close": 68.83, "volume": 720477.0}, {"date": "2017-06-21", "close": 67.06, "volume": 941844.0}, {"date": "2017-06-22", "close": 66.82, "volume": 604801.0}, {"date": "2017-06-23", "close": 67.25, "volume": 564118.0}, {"date": "2017-06-26", "close": 67.91, "volume": 461426.0}, {"date": "2017-06-27", "close": 67.04, "volume": 587615.0}, {"date": "2017-06-28", "close": 68.8, "volume": 580298.0}, {"date": "2017-06-29", "close": 67.85, "volume": 907596.0}, {"date": "2017-06-30", "close": 68.88, "volume": 1140885.0}, {"date": "2017-07-03", "close": 70.16, "volume": 394799.0}, {"date": "2017-07-05", "close": 70.4, "volume": 755365.0}, {"date": "2017-07-06", "close": 68.87, "volume": 582468.0}, {"date": "2017-07-07", "close": 66.94, "volume": 1898264.0}, {"date": "2017-07-10", "close": 67.66, "volume": 761209.0}, {"date": "2017-07-11", "close": 68.49, "volume": 615520.0}, {"date": "2017-07-12", "close": 68.31, "volume": 419371.0}, {"date": "2017-07-13", "close": 68.53, "volume": 391673.0}, {"date": "2017-07-14", "close": 68.43, "volume": 531581.0}, {"date": "2017-07-17", "close": 68.43, "volume": 364475.0}, {"date": "2017-07-18", "close": 67.32, "volume": 452666.0}, {"date": "2017-07-19", "close": 68.25, "volume": 630082.0}, {"date": "2017-07-20", "close": 69.16, "volume": 1007231.0}, {"date": "2017-07-21", "close": 69.74, "volume": 552086.0}, {"date": "2017-07-24", "close": 70.68, "volume": 517292.0}, {"date": "2017-07-25", "close": 71.18, "volume": 738453.0}, {"date": "2017-07-26", "close": 69.69, "volume": 528106.0}, {"date": "2017-07-27", "close": 70.02, "volume": 718099.0}, {"date": "2017-07-28", "close": 68.02, "volume": 712679.0}, {"date": "2017-07-31", "close": 68.86, "volume": 665000.0}, {"date": "2017-08-01", "close": 68.71, "volume": 836679.0}, {"date": "2017-08-02", "close": 72.39, "volume": 2004927.0}, {"date": "2017-08-03", "close": 73.88, "volume": 1589604.0}, {"date": "2017-08-04", "close": 74.99, "volume": 880137.0}, {"date": "2017-08-07", "close": 74.76, "volume": 826995.0}, {"date": "2017-08-08", "close": 75.05, "volume": 656099.0}, {"date": "2017-08-09", "close": 74.92, "volume": 588269.0}, {"date": "2017-08-10", "close": 74.05, "volume": 491230.0}, {"date": "2017-08-11", "close": 73.97, "volume": 368315.0}, {"date": "2017-08-14", "close": 75.49, "volume": 821466.0}, {"date": "2017-08-15", "close": 75.43, "volume": 534149.0}, {"date": "2017-08-16", "close": 74.36, "volume": 349352.0}, {"date": "2017-08-17", "close": 73.88, "volume": 504495.0}, {"date": "2017-08-18", "close": 73.38, "volume": 485281.0}, {"date": "2017-08-21", "close": 72.86, "volume": 551365.0}, {"date": "2017-08-22", "close": 73.02, "volume": 394456.0}, {"date": "2017-08-23", "close": 72.88, "volume": 273758.0}, {"date": "2017-08-24", "close": 72.48, "volume": 300923.0}, {"date": "2017-08-25", "close": 72.13, "volume": 377502.0}, {"date": "2017-08-28", "close": 72.04, "volume": 328236.0}, {"date": "2017-08-29", "close": 72.44, "volume": 556608.0}, {"date": "2017-08-30", "close": 74.16, "volume": 411260.0}, {"date": "2017-08-31", "close": 74.6, "volume": 477265.0}, {"date": "2017-09-01", "close": 74.9, "volume": 325328.0}, {"date": "2017-09-05", "close": 73.74, "volume": 782269.0}, {"date": "2017-09-06", "close": 73.75, "volume": 972011.0}, {"date": "2017-09-07", "close": 73.34, "volume": 388614.0}, {"date": "2017-09-08", "close": 74.45, "volume": 591654.0}, {"date": "2017-09-11", "close": 75.41, "volume": 425841.0}, {"date": "2017-09-12", "close": 76.22, "volume": 400749.0}, {"date": "2017-09-13", "close": 75.5, "volume": 585928.0}, {"date": "2017-09-14", "close": 75.94, "volume": 617570.0}, {"date": "2017-09-15", "close": 77.13, "volume": 559239.0}, {"date": "2017-09-18", "close": 78.8, "volume": 553969.0}, {"date": "2017-09-19", "close": 79.35, "volume": 411011.0}, {"date": "2017-09-20", "close": 79.69, "volume": 318331.0}, {"date": "2017-09-21", "close": 79.56, "volume": 401012.0}, {"date": "2017-09-22", "close": 79.72, "volume": 426195.0}, {"date": "2017-09-25", "close": 80.58, "volume": 341538.0}, {"date": "2017-09-26", "close": 80.85, "volume": 367117.0}, {"date": "2017-09-27", "close": 82.18, "volume": 413204.0}, {"date": "2017-09-28", "close": 82.68, "volume": 325413.0}, {"date": "2017-09-29", "close": 82.54, "volume": 442847.0}, {"date": "2017-10-02", "close": 84.07, "volume": 595472.0}, {"date": "2017-10-03", "close": 83.4, "volume": 351575.0}, {"date": "2017-10-04", "close": 83.23, "volume": 347459.0}, {"date": "2017-10-05", "close": 84.49, "volume": 775528.0}, {"date": "2017-10-06", "close": 84.24, "volume": 371247.0}, {"date": "2017-10-09", "close": 84.09, "volume": 369492.0}, {"date": "2017-10-10", "close": 84.59, "volume": 553106.0}, {"date": "2017-10-11", "close": 85.55, "volume": 644984.0}, {"date": "2017-10-12", "close": 87.3, "volume": 549286.0}, {"date": "2017-10-13", "close": 87.05, "volume": 344223.0}, {"date": "2017-10-16", "close": 87.83, "volume": 398896.0}, {"date": "2017-10-17", "close": 86.9, "volume": 486644.0}, {"date": "2017-10-18", "close": 86.87, "volume": 472221.0}, {"date": "2017-10-19", "close": 87.03, "volume": 677303.0}, {"date": "2017-10-20", "close": 87.13, "volume": 421689.0}, {"date": "2017-10-23", "close": 87.09, "volume": 466616.0}, {"date": "2017-10-24", "close": 89.68, "volume": 886954.0}, {"date": "2017-10-25", "close": 89.18, "volume": 796958.0}, {"date": "2017-10-26", "close": 90.61, "volume": 612340.0}, {"date": "2017-10-27", "close": 91.02, "volume": 609638.0}, {"date": "2017-10-30", "close": 89.57, "volume": 990893.0}, {"date": "2017-10-31", "close": 91.56, "volume": 1337069.0}, {"date": "2017-11-01", "close": 87.66, "volume": 1473260.0}, {"date": "2017-11-02", "close": 87.03, "volume": 752178.0}, {"date": "2017-11-03", "close": 86.64, "volume": 552760.0}, {"date": "2017-11-06", "close": 88.12, "volume": 582988.0}, {"date": "2017-11-07", "close": 87.29, "volume": 703549.0}, {"date": "2017-11-08", "close": 85.05, "volume": 1082998.0}, {"date": "2017-11-09", "close": 83.86, "volume": 697784.0}, {"date": "2017-11-10", "close": 84.9, "volume": 519956.0}, {"date": "2017-11-13", "close": 85.51, "volume": 605777.0}, {"date": "2017-11-14", "close": 85.81, "volume": 836080.0}, {"date": "2017-11-15", "close": 84.06, "volume": 749684.0}, {"date": "2017-11-16", "close": 84.6, "volume": 565982.0}, {"date": "2017-11-17", "close": 85.27, "volume": 605562.0}, {"date": "2017-11-20", "close": 86.59, "volume": 532508.0}, {"date": "2017-11-21", "close": 86.23, "volume": 607992.0}, {"date": "2017-11-22", "close": 85.9, "volume": 566004.0}, {"date": "2017-11-24", "close": 86.35, "volume": 215021.0}, {"date": "2017-11-27", "close": 85.76, "volume": 485471.0}, {"date": "2017-11-28", "close": 87.49, "volume": 588493.0}, {"date": "2017-11-29", "close": 88.88, "volume": 805303.0}, {"date": "2017-11-30", "close": 90.04, "volume": 957131.0}, {"date": "2017-12-01", "close": 88.89, "volume": 696290.0}, {"date": "2017-12-04", "close": 92.1, "volume": 1103049.0}, {"date": "2017-12-05", "close": 89.57, "volume": 717838.0}, {"date": "2017-12-06", "close": 87.91, "volume": 740659.0}, {"date": "2017-12-07", "close": 88.0, "volume": 1098363.0}, {"date": "2017-12-08", "close": 88.78, "volume": 639346.0}, {"date": "2017-12-11", "close": 88.46, "volume": 484051.0}, {"date": "2017-12-12", "close": 88.38, "volume": 628466.0}, {"date": "2017-12-13", "close": 89.1, "volume": 1017834.0}, {"date": "2017-12-14", "close": 87.72, "volume": 619414.0}, {"date": "2017-12-15", "close": 88.57, "volume": 1063422.0}, {"date": "2017-12-18", "close": 90.31, "volume": 471721.0}, {"date": "2017-12-19", "close": 89.71, "volume": 444960.0}, {"date": "2017-12-20", "close": 90.18, "volume": 535040.0}, {"date": "2017-12-21", "close": 91.11, "volume": 334878.0}, {"date": "2017-12-22", "close": 91.4, "volume": 362962.0}, {"date": "2017-12-26", "close": 91.34, "volume": 320620.0}, {"date": "2017-12-27", "close": 91.17, "volume": 459807.0}, {"date": "2017-12-28", "close": 90.97, "volume": 361127.0}, {"date": "2017-12-29", "close": 90.89, "volume": 354637.0}, {"date": "2018-01-02", "close": 92.17, "volume": 575253.0}, {"date": "2018-01-03", "close": 92.03, "volume": 547116.0}, {"date": "2018-01-04", "close": 91.28, "volume": 731883.0}, {"date": "2018-01-05", "close": 89.97, "volume": 623573.0}, {"date": "2018-01-08", "close": 90.66, "volume": 353674.0}, {"date": "2018-01-09", "close": 90.94, "volume": 301778.0}, {"date": "2018-01-10", "close": 90.16, "volume": 589881.0}, {"date": "2018-01-11", "close": 91.15, "volume": 630352.0}, {"date": "2018-01-12", "close": 92.29, "volume": 542836.0}, {"date": "2018-01-16", "close": 91.02, "volume": 512143.0}, {"date": "2018-01-17", "close": 90.74, "volume": 635800.0}, {"date": "2018-01-18", "close": 91.15, "volume": 732039.0}, {"date": "2018-01-19", "close": 94.85, "volume": 1244372.0}, {"date": "2018-01-22", "close": 93.98, "volume": 758465.0}, {"date": "2018-01-23", "close": 94.09, "volume": 656657.0}, {"date": "2018-01-24", "close": 93.04, "volume": 795957.0}, {"date": "2018-01-25", "close": 95.33, "volume": 1911019.0}, {"date": "2018-01-26", "close": 96.24, "volume": 1013596.0}, {"date": "2018-01-29", "close": 92.68, "volume": 992286.0}, {"date": "2018-01-30", "close": 92.15, "volume": 845331.0}, {"date": "2018-01-31", "close": 90.72, "volume": 709285.0}, {"date": "2018-02-01", "close": 92.28, "volume": 837308.0}, {"date": "2018-02-02", "close": 87.45, "volume": 947127.0}, {"date": "2018-02-05", "close": 84.25, "volume": 1440223.0}, {"date": "2018-02-06", "close": 85.14, "volume": 1581386.0}, {"date": "2018-02-07", "close": 85.12, "volume": 748474.0}, {"date": "2018-02-08", "close": 83.29, "volume": 1538328.0}, {"date": "2018-02-09", "close": 86.52, "volume": 1259963.0}, {"date": "2018-02-12", "close": 86.15, "volume": 793572.0}, {"date": "2018-02-13", "close": 85.37, "volume": 644273.0}, {"date": "2018-02-14", "close": 86.62, "volume": 789623.0}, {"date": "2018-02-15", "close": 87.04, "volume": 777194.0}, {"date": "2018-02-16", "close": 84.99, "volume": 755764.0}, {"date": "2018-02-20", "close": 84.43, "volume": 1045358.0}, {"date": "2018-02-21", "close": 84.99, "volume": 730499.0}, {"date": "2018-02-22", "close": 83.8, "volume": 1387544.0}, {"date": "2018-02-23", "close": 83.47, "volume": 1094639.0}, {"date": "2018-02-26", "close": 82.16, "volume": 1549912.0}, {"date": "2018-02-27", "close": 82.55, "volume": 1703397.0}, {"date": "2018-02-28", "close": 78.93, "volume": 1614710.0}, {"date": "2018-03-01", "close": 78.34, "volume": 1159129.0}, {"date": "2018-03-02", "close": 77.33, "volume": 1521563.0}, {"date": "2018-03-05", "close": 78.21, "volume": 866488.0}, {"date": "2018-03-06", "close": 79.3, "volume": 807792.0}, {"date": "2018-03-07", "close": 78.12, "volume": 1021409.0}, {"date": "2018-03-08", "close": 78.92, "volume": 613425.0}, {"date": "2018-03-09", "close": 81.25, "volume": 766160.0}, {"date": "2018-03-12", "close": 79.83, "volume": 780373.0}, {"date": "2018-03-13", "close": 79.37, "volume": 361115.0}, {"date": "2018-03-14", "close": 78.58, "volume": 499589.0}, {"date": "2018-03-15", "close": 78.09, "volume": 347642.0}, {"date": "2018-03-16", "close": 79.32, "volume": 796532.0}, {"date": "2018-03-19", "close": 78.91, "volume": 1280040.0}, {"date": "2018-03-20", "close": 79.55, "volume": 670394.0}, {"date": "2018-03-21", "close": 79.6, "volume": 688282.0}, {"date": "2018-03-22", "close": 76.98, "volume": 850679.0}, {"date": "2018-03-23", "close": 75.99, "volume": 957075.0}, {"date": "2018-03-26", "close": 78.68, "volume": 958523.0}, {"date": "2018-03-27", "close": 77.05, "volume": 522053.0}, {"date": "2018-03-28", "close": 76.24, "volume": 548242.0}, {"date": "2018-03-29", "close": 77.27, "volume": 475509.0}, {"date": "2018-04-02", "close": 74.95, "volume": 436111.0}, {"date": "2018-04-03", "close": 76.69, "volume": 635146.0}, {"date": "2018-04-04", "close": 77.72, "volume": 597791.0}, {"date": "2018-04-05", "close": 79.05, "volume": 1011832.0}, {"date": "2018-04-06", "close": 76.02, "volume": 326228.0}, {"date": "2018-04-09", "close": 75.59, "volume": 407832.0}, {"date": "2018-04-10", "close": 77.46, "volume": 313420.0}, {"date": "2018-04-11", "close": 76.52, "volume": 355043.0}, {"date": "2018-04-12", "close": 77.83, "volume": 453388.0}, {"date": "2018-04-13", "close": 77.66, "volume": 362589.0}, {"date": "2018-04-16", "close": 78.65, "volume": 319516.0}, {"date": "2018-04-17", "close": 80.06, "volume": 461553.0}, {"date": "2018-04-18", "close": 81.63, "volume": 511953.0}, {"date": "2018-04-19", "close": 81.11, "volume": 601411.0}, {"date": "2018-04-20", "close": 81.06, "volume": 995724.0}, {"date": "2018-04-23", "close": 80.83, "volume": 466637.0}, {"date": "2018-04-24", "close": 74.56, "volume": 1104259.0}, {"date": "2018-04-25", "close": 74.41, "volume": 1053237.0}, {"date": "2018-04-26", "close": 72.75, "volume": 1408993.0}, {"date": "2018-04-27", "close": 72.34, "volume": 2172337.0}, {"date": "2018-04-30", "close": 72.16, "volume": 560009.0}, {"date": "2018-05-01", "close": 71.05, "volume": 1152721.0}, {"date": "2018-05-02", "close": 70.79, "volume": 871538.0}, {"date": "2018-05-03", "close": 71.92, "volume": 655740.0}, {"date": "2018-05-04", "close": 72.38, "volume": 389935.0}, {"date": "2018-05-07", "close": 73.32, "volume": 655415.0}, {"date": "2018-05-08", "close": 73.48, "volume": 553947.0}, {"date": "2018-05-09", "close": 73.3, "volume": 484858.0}, {"date": "2018-05-10", "close": 74.26, "volume": 585332.0}, {"date": "2018-05-11", "close": 73.57, "volume": 550839.0}, {"date": "2018-05-14", "close": 74.77, "volume": 423641.0}, {"date": "2018-05-15", "close": 74.96, "volume": 422606.0}, {"date": "2018-05-16", "close": 75.57, "volume": 418338.0}, {"date": "2018-05-17", "close": 76.48, "volume": 400872.0}, {"date": "2018-05-18", "close": 77.2, "volume": 539502.0}, {"date": "2018-05-21", "close": 79.32, "volume": 703618.0}, {"date": "2018-05-22", "close": 77.82, "volume": 883874.0}, {"date": "2018-05-23", "close": 77.75, "volume": 545322.0}, {"date": "2018-05-24", "close": 77.6, "volume": 464100.0}, {"date": "2018-05-25", "close": 76.27, "volume": 1297919.0}, {"date": "2018-05-29", "close": 75.55, "volume": 714699.0}, {"date": "2018-05-30", "close": 76.42, "volume": 614139.0}, {"date": "2018-05-31", "close": 72.75, "volume": 929546.0}, {"date": "2018-06-01", "close": 73.82, "volume": 837186.0}, {"date": "2018-06-04", "close": 73.92, "volume": 466862.0}, {"date": "2018-06-05", "close": 74.08, "volume": 494232.0}, {"date": "2018-06-06", "close": 75.59, "volume": 702180.0}, {"date": "2018-06-07", "close": 74.81, "volume": 473971.0}, {"date": "2018-06-08", "close": 75.55, "volume": 507092.0}, {"date": "2018-06-11", "close": 75.47, "volume": 278473.0}, {"date": "2018-06-12", "close": 75.54, "volume": 320874.0}, {"date": "2018-06-13", "close": 74.16, "volume": 489948.0}, {"date": "2018-06-14", "close": 72.59, "volume": 580925.0}, {"date": "2018-06-15", "close": 71.99, "volume": 1130655.0}, {"date": "2018-06-18", "close": 71.72, "volume": 396640.0}, {"date": "2018-06-19", "close": 70.06, "volume": 782662.0}, {"date": "2018-06-20", "close": 70.18, "volume": 824618.0}, {"date": "2018-06-21", "close": 68.85, "volume": 1125463.0}, {"date": "2018-06-22", "close": 70.0, "volume": 865150.0}, {"date": "2018-06-25", "close": 69.48, "volume": 982271.0}, {"date": "2018-06-26", "close": 69.58, "volume": 628578.0}, {"date": "2018-06-27", "close": 69.41, "volume": 639453.0}, {"date": "2018-06-28", "close": 69.03, "volume": 798671.0}, {"date": "2018-06-29", "close": 70.32, "volume": 603500.0}, {"date": "2018-07-02", "close": 70.69, "volume": 494624.0}, {"date": "2018-07-03", "close": 70.66, "volume": 388445.0}, {"date": "2018-07-05", "close": 71.85, "volume": 963617.0}, {"date": "2018-07-06", "close": 70.94, "volume": 443768.0}, {"date": "2018-07-09", "close": 73.46, "volume": 613358.0}, {"date": "2018-07-10", "close": 72.42, "volume": 615632.0}, {"date": "2018-07-11", "close": 70.16, "volume": 614123.0}, {"date": "2018-07-12", "close": 71.55, "volume": 442693.0}, {"date": "2018-07-13", "close": 73.6, "volume": 675308.0}, {"date": "2018-07-16", "close": 72.5, "volume": 517463.0}, {"date": "2018-07-17", "close": 72.97, "volume": 489592.0}, {"date": "2018-07-18", "close": 73.72, "volume": 498932.0}, {"date": "2018-07-19", "close": 74.17, "volume": 714848.0}, {"date": "2018-07-20", "close": 73.98, "volume": 666482.0}, {"date": "2018-07-23", "close": 72.99, "volume": 403986.0}, {"date": "2018-07-24", "close": 73.45, "volume": 1217953.0}, {"date": "2018-07-25", "close": 73.74, "volume": 505203.0}, {"date": "2018-07-26", "close": 75.16, "volume": 486039.0}, {"date": "2018-07-27", "close": 75.26, "volume": 530060.0}, {"date": "2018-07-30", "close": 73.51, "volume": 1055210.0}, {"date": "2018-07-31", "close": 75.25, "volume": 2413348.0}, {"date": "2018-08-01", "close": 71.67, "volume": 1770449.0}, {"date": "2018-08-02", "close": 72.43, "volume": 1340929.0}, {"date": "2018-08-03", "close": 72.46, "volume": 491128.0}, {"date": "2018-08-06", "close": 73.85, "volume": 690117.0}, {"date": "2018-08-07", "close": 74.93, "volume": 992721.0}, {"date": "2018-08-08", "close": 73.26, "volume": 806178.0}, {"date": "2018-08-09", "close": 72.03, "volume": 409668.0}, {"date": "2018-08-10", "close": 70.39, "volume": 560250.0}, {"date": "2018-08-13", "close": 69.98, "volume": 554391.0}, {"date": "2018-08-14", "close": 69.95, "volume": 435272.0}, {"date": "2018-08-15", "close": 67.92, "volume": 688010.0}, {"date": "2018-08-16", "close": 69.23, "volume": 876672.0}, {"date": "2018-08-17", "close": 70.64, "volume": 705091.0}, {"date": "2018-08-20", "close": 70.33, "volume": 533024.0}, {"date": "2018-08-21", "close": 70.99, "volume": 753596.0}, {"date": "2018-08-22", "close": 69.43, "volume": 913121.0}, {"date": "2018-08-23", "close": 69.13, "volume": 631033.0}, {"date": "2018-08-24", "close": 69.89, "volume": 429503.0}, {"date": "2018-08-27", "close": 71.25, "volume": 439995.0}, {"date": "2018-08-28", "close": 71.31, "volume": 571844.0}, {"date": "2018-08-29", "close": 71.63, "volume": 540590.0}, {"date": "2018-08-30", "close": 70.05, "volume": 424897.0}, {"date": "2018-08-31", "close": 70.26, "volume": 347841.0}, {"date": "2018-09-04", "close": 69.73, "volume": 516432.0}, {"date": "2018-09-05", "close": 70.58, "volume": 409428.0}, {"date": "2018-09-06", "close": 70.31, "volume": 602454.0}, {"date": "2018-09-07", "close": 69.89, "volume": 554168.0}, {"date": "2018-09-10", "close": 70.14, "volume": 550350.0}, {"date": "2018-09-11", "close": 70.4, "volume": 382678.0}, {"date": "2018-09-12", "close": 71.22, "volume": 481949.0}, {"date": "2018-09-13", "close": 71.75, "volume": 487705.0}, {"date": "2018-09-14", "close": 72.95, "volume": 673899.0}, {"date": "2018-09-17", "close": 73.89, "volume": 575264.0}, {"date": "2018-09-18", "close": 74.75, "volume": 379094.0}, {"date": "2018-09-19", "close": 75.5, "volume": 503827.0}, {"date": "2018-09-20", "close": 76.37, "volume": 552280.0}, {"date": "2018-09-21", "close": 76.0, "volume": 1019632.0}, {"date": "2018-09-24", "close": 73.8, "volume": 641719.0}, {"date": "2018-09-25", "close": 72.23, "volume": 1055096.0}, {"date": "2018-09-26", "close": 71.09, "volume": 994251.0}, {"date": "2018-09-27", "close": 71.33, "volume": 423167.0}, {"date": "2018-09-28", "close": 71.24, "volume": 356237.0}, {"date": "2018-10-01", "close": 71.1, "volume": 408888.0}, {"date": "2018-10-02", "close": 71.19, "volume": 488459.0}, {"date": "2018-10-03", "close": 72.44, "volume": 611565.0}, {"date": "2018-10-04", "close": 72.1, "volume": 393854.0}, {"date": "2018-10-05", "close": 69.92, "volume": 455522.0}, {"date": "2018-10-08", "close": 69.9, "volume": 505768.0}, {"date": "2018-10-09", "close": 67.71, "volume": 674389.0}, {"date": "2018-10-10", "close": 64.62, "volume": 696032.0}, {"date": "2018-10-11", "close": 63.36, "volume": 952930.0}, {"date": "2018-10-12", "close": 61.53, "volume": 1207290.0}, {"date": "2018-10-15", "close": 62.02, "volume": 881434.0}, {"date": "2018-10-16", "close": 62.6, "volume": 1035289.0}, {"date": "2018-10-17", "close": 61.79, "volume": 491169.0}, {"date": "2018-10-18", "close": 59.3, "volume": 743400.0}, {"date": "2018-10-19", "close": 58.56, "volume": 691933.0}, {"date": "2018-10-22", "close": 58.16, "volume": 592457.0}, {"date": "2018-10-23", "close": 56.37, "volume": 928933.0}, {"date": "2018-10-24", "close": 53.2, "volume": 846881.0}, {"date": "2018-10-25", "close": 53.46, "volume": 1104837.0}, {"date": "2018-10-26", "close": 52.85, "volume": 1094327.0}, {"date": "2018-10-29", "close": 53.08, "volume": 1280053.0}, {"date": "2018-10-30", "close": 54.11, "volume": 968360.0}, {"date": "2018-10-31", "close": 56.14, "volume": 1297402.0}, {"date": "2018-11-01", "close": 68.16, "volume": 2314068.0}, {"date": "2018-11-02", "close": 64.73, "volume": 1833428.0}, {"date": "2018-11-05", "close": 64.74, "volume": 1538442.0}, {"date": "2018-11-06", "close": 66.93, "volume": 1008827.0}, {"date": "2018-11-07", "close": 68.87, "volume": 1231629.0}, {"date": "2018-11-08", "close": 67.31, "volume": 1316902.0}, {"date": "2018-11-09", "close": 65.52, "volume": 1166652.0}, {"date": "2018-11-12", "close": 63.52, "volume": 989749.0}, {"date": "2018-11-13", "close": 64.22, "volume": 972332.0}, {"date": "2018-11-14", "close": 66.28, "volume": 1459969.0}, {"date": "2018-11-15", "close": 67.64, "volume": 973477.0}, {"date": "2018-11-16", "close": 66.84, "volume": 821668.0}, {"date": "2018-11-19", "close": 66.09, "volume": 1160645.0}, {"date": "2018-11-20", "close": 65.29, "volume": 1168465.0}, {"date": "2018-11-21", "close": 67.11, "volume": 498632.0}, {"date": "2018-11-23", "close": 67.54, "volume": 304676.0}, {"date": "2018-11-26", "close": 68.89, "volume": 1350440.0}, {"date": "2018-11-27", "close": 67.63, "volume": 1002633.0}, {"date": "2018-11-28", "close": 70.76, "volume": 867295.0}, {"date": "2018-11-29", "close": 69.58, "volume": 1000192.0}, {"date": "2018-11-30", "close": 71.33, "volume": 979619.0}, {"date": "2018-12-03", "close": 71.56, "volume": 860426.0}, {"date": "2018-12-04", "close": 68.16, "volume": 913645.0}, {"date": "2018-12-06", "close": 68.09, "volume": 995587.0}, {"date": "2018-12-07", "close": 66.63, "volume": 945127.0}, {"date": "2018-12-10", "close": 63.75, "volume": 1808168.0}, {"date": "2018-12-11", "close": 63.49, "volume": 999251.0}, {"date": "2018-12-12", "close": 64.56, "volume": 620542.0}, {"date": "2018-12-13", "close": 63.79, "volume": 685293.0}, {"date": "2018-12-14", "close": 64.02, "volume": 1143093.0}, {"date": "2018-12-17", "close": 63.65, "volume": 1187294.0}, {"date": "2018-12-18", "close": 64.64, "volume": 883767.0}, {"date": "2018-12-19", "close": 62.08, "volume": 707472.0}, {"date": "2018-12-20", "close": 60.61, "volume": 1093531.0}, {"date": "2018-12-21", "close": 59.12, "volume": 1936125.0}, {"date": "2018-12-24", "close": 56.96, "volume": 409159.0}, {"date": "2018-12-26", "close": 60.21, "volume": 491216.0}, {"date": "2018-12-27", "close": 60.63, "volume": 842329.0}, {"date": "2018-12-28", "close": 60.29, "volume": 676541.0}, {"date": "2018-12-31", "close": 61.31, "volume": 542855.0}, {"date": "2019-01-02", "close": 61.57, "volume": 506159.0}, {"date": "2019-01-03", "close": 59.73, "volume": 528474.0}, {"date": "2019-01-04", "close": 62.77, "volume": 900781.0}, {"date": "2019-01-07", "close": 63.23, "volume": 609633.0}, {"date": "2019-01-08", "close": 65.66, "volume": 846469.0}, {"date": "2019-01-09", "close": 66.2, "volume": 508952.0}, {"date": "2019-01-10", "close": 68.38, "volume": 750827.0}, {"date": "2019-01-11", "close": 68.4, "volume": 548954.0}, {"date": "2019-01-14", "close": 67.59, "volume": 954494.0}, {"date": "2019-01-15", "close": 67.66, "volume": 366232.0}, {"date": "2019-01-16", "close": 68.54, "volume": 336821.0}, {"date": "2019-01-17", "close": 70.6, "volume": 1048517.0}, {"date": "2019-01-18", "close": 72.75, "volume": 880192.0}, {"date": "2019-01-22", "close": 69.53, "volume": 874526.0}, {"date": "2019-01-23", "close": 68.09, "volume": 854666.0}, {"date": "2019-01-24", "close": 68.93, "volume": 909094.0}, {"date": "2019-01-25", "close": 70.19, "volume": 819168.0}, {"date": "2019-01-28", "close": 70.25, "volume": 1117805.0}, {"date": "2019-01-29", "close": 70.96, "volume": 825302.0}, {"date": "2019-01-30", "close": 72.78, "volume": 2151686.0}, {"date": "2019-01-31", "close": 75.05, "volume": 1470177.0}, {"date": "2019-02-01", "close": 74.81, "volume": 939533.0}, {"date": "2019-02-04", "close": 75.18, "volume": 1132906.0}, {"date": "2019-02-05", "close": 75.82, "volume": 700793.0}, {"date": "2019-02-06", "close": 76.85, "volume": 673142.0}, {"date": "2019-02-07", "close": 76.45, "volume": 806311.0}, {"date": "2019-02-08", "close": 75.63, "volume": 660567.0}, {"date": "2019-02-11", "close": 76.09, "volume": 760296.0}, {"date": "2019-02-12", "close": 78.38, "volume": 608866.0}, {"date": "2019-02-13", "close": 78.84, "volume": 483181.0}, {"date": "2019-02-14", "close": 77.75, "volume": 652875.0}, {"date": "2019-02-15", "close": 78.76, "volume": 615146.0}, {"date": "2019-02-19", "close": 79.44, "volume": 640467.0}, {"date": "2019-02-20", "close": 80.47, "volume": 552995.0}, {"date": "2019-02-21", "close": 79.33, "volume": 554305.0}, {"date": "2019-02-22", "close": 81.29, "volume": 819945.0}, {"date": "2019-02-25", "close": 79.42, "volume": 1448334.0}, {"date": "2019-02-26", "close": 78.7, "volume": 1092886.0}, {"date": "2019-02-27", "close": 78.36, "volume": 582081.0}, {"date": "2019-02-28", "close": 77.81, "volume": 509442.0}, {"date": "2019-03-01", "close": 79.3, "volume": 777143.0}, {"date": "2019-03-04", "close": 79.83, "volume": 703746.0}, {"date": "2019-03-05", "close": 79.46, "volume": 800932.0}, {"date": "2019-03-06", "close": 77.91, "volume": 947082.0}, {"date": "2019-03-07", "close": 77.83, "volume": 574328.0}, {"date": "2019-03-08", "close": 77.64, "volume": 320365.0}, {"date": "2019-03-11", "close": 78.5, "volume": 387653.0}, {"date": "2019-03-12", "close": 77.44, "volume": 691752.0}, {"date": "2019-03-13", "close": 76.46, "volume": 825529.0}, {"date": "2019-03-14", "close": 75.82, "volume": 772233.0}, {"date": "2019-03-15", "close": 75.25, "volume": 1073003.0}, {"date": "2019-03-18", "close": 76.31, "volume": 524418.0}, {"date": "2019-03-19", "close": 75.49, "volume": 370705.0}, {"date": "2019-03-20", "close": 73.99, "volume": 518522.0}, {"date": "2019-03-21", "close": 75.38, "volume": 541919.0}, {"date": "2019-03-22", "close": 72.38, "volume": 457766.0}, {"date": "2019-03-25", "close": 73.57, "volume": 477158.0}, {"date": "2019-03-26", "close": 74.01, "volume": 500716.0}, {"date": "2019-03-27", "close": 73.16, "volume": 681407.0}, {"date": "2019-03-28", "close": 73.75, "volume": 942625.0}, {"date": "2019-03-29", "close": 75.13, "volume": 461084.0}, {"date": "2019-04-01", "close": 77.08, "volume": 432371.0}, {"date": "2019-04-02", "close": 76.95, "volume": 291179.0}, {"date": "2019-04-03", "close": 78.61, "volume": 909500.0}, {"date": "2019-04-04", "close": 79.02, "volume": 451155.0}, {"date": "2019-04-05", "close": 79.33, "volume": 357913.0}, {"date": "2019-04-08", "close": 79.49, "volume": 448782.0}, {"date": "2019-04-09", "close": 77.93, "volume": 418128.0}, {"date": "2019-04-10", "close": 78.34, "volume": 502997.0}, {"date": "2019-04-11", "close": 79.56, "volume": 358852.0}, {"date": "2019-04-12", "close": 80.19, "volume": 467462.0}, {"date": "2019-04-15", "close": 80.05, "volume": 385666.0}, {"date": "2019-04-16", "close": 81.72, "volume": 340386.0}, {"date": "2019-04-17", "close": 81.4, "volume": 535726.0}, {"date": "2019-04-18", "close": 82.04, "volume": 443823.0}, {"date": "2019-04-22", "close": 81.73, "volume": 354174.0}, {"date": "2019-04-23", "close": 81.27, "volume": 448838.0}, {"date": "2019-04-24", "close": 80.71, "volume": 284370.0}, {"date": "2019-04-25", "close": 78.51, "volume": 369446.0}, {"date": "2019-04-26", "close": 80.03, "volume": 280520.0}, {"date": "2019-04-29", "close": 80.54, "volume": 511717.0}, {"date": "2019-04-30", "close": 82.59, "volume": 1043177.0}, {"date": "2019-05-01", "close": 80.77, "volume": 1209528.0}, {"date": "2019-05-02", "close": 79.09, "volume": 736302.0}, {"date": "2019-05-03", "close": 81.14, "volume": 737825.0}, {"date": "2019-05-06", "close": 81.04, "volume": 646090.0}, {"date": "2019-05-07", "close": 78.15, "volume": 1041797.0}, {"date": "2019-05-08", "close": 78.35, "volume": 863021.0}, {"date": "2019-05-09", "close": 79.28, "volume": 600109.0}, {"date": "2019-05-10", "close": 78.03, "volume": 947390.0}, {"date": "2019-05-13", "close": 75.25, "volume": 497635.0}, {"date": "2019-05-14", "close": 76.54, "volume": 468040.0}, {"date": "2019-05-15", "close": 76.57, "volume": 466782.0}, {"date": "2019-05-16", "close": 76.78, "volume": 525900.0}, {"date": "2019-05-17", "close": 74.97, "volume": 418561.0}, {"date": "2019-05-20", "close": 75.2, "volume": 388345.0}, {"date": "2019-05-21", "close": 76.86, "volume": 329170.0}, {"date": "2019-05-22", "close": 76.57, "volume": 589790.0}, {"date": "2019-05-23", "close": 75.2, "volume": 772485.0}, {"date": "2019-05-24", "close": 75.64, "volume": 443493.0}, {"date": "2019-05-28", "close": 75.43, "volume": 406096.0}, {"date": "2019-05-29", "close": 75.11, "volume": 353419.0}, {"date": "2019-05-30", "close": 75.13, "volume": 462693.0}, {"date": "2019-05-31", "close": 71.19, "volume": 960642.0}, {"date": "2019-06-03", "close": 71.98, "volume": 1021698.0}, {"date": "2019-06-04", "close": 74.83, "volume": 1041717.0}, {"date": "2019-06-05", "close": 76.3, "volume": 756732.0}, {"date": "2019-06-06", "close": 76.46, "volume": 513731.0}, {"date": "2019-06-07", "close": 77.26, "volume": 328726.0}, {"date": "2019-06-10", "close": 79.1, "volume": 418116.0}, {"date": "2019-06-11", "close": 78.19, "volume": 417501.0}, {"date": "2019-06-12", "close": 78.82, "volume": 342341.0}, {"date": "2019-06-13", "close": 80.16, "volume": 377327.0}, {"date": "2019-06-14", "close": 79.68, "volume": 317227.0}, {"date": "2019-06-17", "close": 79.43, "volume": 381709.0}, {"date": "2019-06-18", "close": 80.89, "volume": 873798.0}, {"date": "2019-06-19", "close": 79.99, "volume": 554389.0}, {"date": "2019-06-20", "close": 82.38, "volume": 614439.0}, {"date": "2019-06-21", "close": 82.23, "volume": 701597.0}, {"date": "2019-06-24", "close": 82.79, "volume": 579853.0}, {"date": "2019-06-25", "close": 82.1, "volume": 564570.0}, {"date": "2019-06-26", "close": 81.6, "volume": 417315.0}, {"date": "2019-06-27", "close": 82.53, "volume": 548557.0}, {"date": "2019-06-28", "close": 83.49, "volume": 850097.0}, {"date": "2019-07-01", "close": 83.51, "volume": 657231.0}, {"date": "2019-07-02", "close": 83.01, "volume": 531514.0}, {"date": "2019-07-03", "close": 83.43, "volume": 252154.0}, {"date": "2019-07-05", "close": 83.29, "volume": 409253.0}, {"date": "2019-07-08", "close": 83.28, "volume": 386417.0}, {"date": "2019-07-09", "close": 83.4, "volume": 463886.0}, {"date": "2019-07-10", "close": 82.9, "volume": 496236.0}, {"date": "2019-07-11", "close": 83.75, "volume": 542818.0}, {"date": "2019-07-12", "close": 86.09, "volume": 452227.0}, {"date": "2019-07-15", "close": 85.21, "volume": 521851.0}, {"date": "2019-07-16", "close": 85.76, "volume": 549985.0}, {"date": "2019-07-17", "close": 82.75, "volume": 613816.0}, {"date": "2019-07-18", "close": 80.95, "volume": 1291611.0}, {"date": "2019-07-19", "close": 81.88, "volume": 512016.0}, {"date": "2019-07-22", "close": 82.15, "volume": 404827.0}, {"date": "2019-07-23", "close": 83.59, "volume": 391396.0}, {"date": "2019-07-24", "close": 84.55, "volume": 450578.0}, {"date": "2019-07-25", "close": 84.39, "volume": 392878.0}, {"date": "2019-07-26", "close": 84.68, "volume": 476385.0}, {"date": "2019-07-29", "close": 85.92, "volume": 548192.0}, {"date": "2019-07-30", "close": 83.75, "volume": 1944945.0}, {"date": "2019-07-31", "close": 83.57, "volume": 937957.0}, {"date": "2019-08-01", "close": 76.1, "volume": 1355736.0}, {"date": "2019-08-02", "close": 76.29, "volume": 868522.0}, {"date": "2019-08-05", "close": 75.01, "volume": 813542.0}, {"date": "2019-08-06", "close": 75.43, "volume": 546080.0}, {"date": "2019-08-07", "close": 74.92, "volume": 571069.0}, {"date": "2019-08-08", "close": 75.62, "volume": 556967.0}, {"date": "2019-08-09", "close": 74.11, "volume": 475658.0}, {"date": "2019-08-12", "close": 71.12, "volume": 518324.0}, {"date": "2019-08-13", "close": 72.48, "volume": 486996.0}, {"date": "2019-08-14", "close": 68.81, "volume": 813255.0}, {"date": "2019-08-15", "close": 68.14, "volume": 390731.0}, {"date": "2019-08-16", "close": 69.45, "volume": 465896.0}, {"date": "2019-08-19", "close": 70.39, "volume": 431770.0}, {"date": "2019-08-20", "close": 68.88, "volume": 528153.0}, {"date": "2019-08-21", "close": 69.25, "volume": 525350.0}, {"date": "2019-08-22", "close": 69.98, "volume": 362161.0}, {"date": "2019-08-23", "close": 67.58, "volume": 404565.0}, {"date": "2019-08-26", "close": 67.21, "volume": 555775.0}, {"date": "2019-08-27", "close": 66.64, "volume": 376456.0}, {"date": "2019-08-28", "close": 68.0, "volume": 538975.0}, {"date": "2019-08-29", "close": 69.77, "volume": 370215.0}, {"date": "2019-08-30", "close": 70.27, "volume": 328558.0}, {"date": "2019-09-03", "close": 67.84, "volume": 579610.0}, {"date": "2019-09-04", "close": 69.06, "volume": 552939.0}, {"date": "2019-09-05", "close": 71.68, "volume": 524408.0}, {"date": "2019-09-06", "close": 71.64, "volume": 476752.0}, {"date": "2019-09-09", "close": 74.76, "volume": 733108.0}, {"date": "2019-09-10", "close": 75.98, "volume": 485737.0}, {"date": "2019-09-11", "close": 77.29, "volume": 571382.0}, {"date": "2019-09-12", "close": 75.84, "volume": 566547.0}, {"date": "2019-09-13", "close": 77.28, "volume": 460538.0}, {"date": "2019-09-16", "close": 77.01, "volume": 581958.0}, {"date": "2019-09-17", "close": 76.05, "volume": 536438.0}, {"date": "2019-09-18", "close": 76.16, "volume": 453904.0}, {"date": "2019-09-19", "close": 75.27, "volume": 701871.0}, {"date": "2019-09-20", "close": 75.2, "volume": 1114951.0}, {"date": "2019-09-23", "close": 75.45, "volume": 358135.0}, {"date": "2019-09-24", "close": 73.97, "volume": 570999.0}, {"date": "2019-09-25", "close": 74.61, "volume": 657552.0}, {"date": "2019-09-26", "close": 74.62, "volume": 430900.0}, {"date": "2019-09-27", "close": 75.0, "volume": 306268.0}, {"date": "2019-09-30", "close": 75.8, "volume": 359801.0}, {"date": "2019-10-01", "close": 72.81, "volume": 480672.0}, {"date": "2019-10-02", "close": 73.09, "volume": 553708.0}, {"date": "2019-10-03", "close": 71.99, "volume": 650699.0}, {"date": "2019-10-04", "close": 72.5, "volume": 449332.0}, {"date": "2019-10-07", "close": 71.25, "volume": 468545.0}, {"date": "2019-10-08", "close": 69.73, "volume": 469735.0}, {"date": "2019-10-09", "close": 70.79, "volume": 284871.0}, {"date": "2019-10-10", "close": 71.32, "volume": 886530.0}, {"date": "2019-10-11", "close": 74.29, "volume": 605232.0}, {"date": "2019-10-14", "close": 73.81, "volume": 621604.0}, {"date": "2019-10-15", "close": 74.74, "volume": 589830.0}, {"date": "2019-10-16", "close": 73.71, "volume": 524714.0}, {"date": "2019-10-17", "close": 76.66, "volume": 732806.0}, {"date": "2019-10-18", "close": 77.14, "volume": 479260.0}, {"date": "2019-10-21", "close": 76.78, "volume": 560549.0}, {"date": "2019-10-22", "close": 78.48, "volume": 472871.0}, {"date": "2019-10-23", "close": 79.79, "volume": 642904.0}, {"date": "2019-10-24", "close": 80.3, "volume": 599946.0}, {"date": "2019-10-25", "close": 82.43, "volume": 537721.0}, {"date": "2019-10-28", "close": 83.11, "volume": 545745.0}, {"date": "2019-10-29", "close": 84.39, "volume": 790249.0}, {"date": "2019-10-30", "close": 89.26, "volume": 1452105.0}, {"date": "2019-10-31", "close": 85.38, "volume": 1014026.0}, {"date": "2019-11-01", "close": 87.32, "volume": 749459.0}, {"date": "2019-11-04", "close": 88.85, "volume": 654840.0}, {"date": "2019-11-05", "close": 89.71, "volume": 704235.0}, {"date": "2019-11-06", "close": 88.63, "volume": 569728.0}, {"date": "2019-11-07", "close": 88.83, "volume": 494989.0}, {"date": "2019-11-08", "close": 90.07, "volume": 489849.0}, {"date": "2019-11-11", "close": 92.42, "volume": 587211.0}, {"date": "2019-11-12", "close": 91.96, "volume": 663277.0}, {"date": "2019-11-13", "close": 90.93, "volume": 556129.0}, {"date": "2019-11-14", "close": 90.72, "volume": 468729.0}, {"date": "2019-11-15", "close": 91.09, "volume": 643727.0}, {"date": "2019-11-18", "close": 90.28, "volume": 561233.0}, {"date": "2019-11-19", "close": 90.73, "volume": 704556.0}, {"date": "2019-11-20", "close": 89.11, "volume": 818114.0}, {"date": "2019-11-21", "close": 90.11, "volume": 458590.0}, {"date": "2019-11-22", "close": 90.68, "volume": 435637.0}, {"date": "2019-11-25", "close": 92.03, "volume": 600083.0}, {"date": "2019-11-26", "close": 91.77, "volume": 290206.0}, {"date": "2019-11-27", "close": 91.52, "volume": 281346.0}, {"date": "2019-11-29", "close": 90.46, "volume": 194209.0}, {"date": "2019-12-02", "close": 89.89, "volume": 493203.0}, {"date": "2019-12-03", "close": 88.78, "volume": 564363.0}, {"date": "2019-12-04", "close": 88.84, "volume": 469215.0}, {"date": "2019-12-05", "close": 89.68, "volume": 400090.0}, {"date": "2019-12-06", "close": 91.47, "volume": 603348.0}, {"date": "2019-12-09", "close": 91.52, "volume": 518748.0}, {"date": "2019-12-10", "close": 91.67, "volume": 737457.0}, {"date": "2019-12-11", "close": 92.39, "volume": 346268.0}, {"date": "2019-12-12", "close": 93.95, "volume": 539266.0}, {"date": "2019-12-13", "close": 91.02, "volume": 453219.0}, {"date": "2019-12-16", "close": 92.19, "volume": 570943.0}, {"date": "2019-12-17", "close": 92.72, "volume": 623639.0}, {"date": "2019-12-18", "close": 92.87, "volume": 569832.0}, {"date": "2019-12-19", "close": 93.27, "volume": 649668.0}, {"date": "2019-12-20", "close": 94.53, "volume": 1274249.0}, {"date": "2019-12-23", "close": 95.39, "volume": 533327.0}, {"date": "2019-12-24", "close": 94.87, "volume": 207409.0}, {"date": "2019-12-26", "close": 94.99, "volume": 325765.0}, {"date": "2019-12-27", "close": 94.93, "volume": 461786.0}, {"date": "2019-12-30", "close": 94.71, "volume": 475307.0}, {"date": "2019-12-31", "close": 94.65, "volume": 360574.0}, {"date": "2020-01-02", "close": 94.68, "volume": 572652.0}, {"date": "2020-01-03", "close": 94.29, "volume": 470036.0}, {"date": "2020-01-06", "close": 93.65, "volume": 357585.0}, {"date": "2020-01-07", "close": 94.66, "volume": 468464.0}, {"date": "2020-01-08", "close": 94.26, "volume": 762841.0}, {"date": "2020-01-09", "close": 93.59, "volume": 474737.0}, {"date": "2020-01-10", "close": 92.35, "volume": 870170.0}, {"date": "2020-01-13", "close": 92.13, "volume": 470923.0}, {"date": "2020-01-14", "close": 91.39, "volume": 560133.0}, {"date": "2020-01-15", "close": 91.45, "volume": 560123.0}, {"date": "2020-01-16", "close": 91.91, "volume": 501188.0}, {"date": "2020-01-17", "close": 91.77, "volume": 551351.0}, {"date": "2020-01-21", "close": 90.4, "volume": 524379.0}, {"date": "2020-01-22", "close": 89.75, "volume": 537478.0}, {"date": "2020-01-23", "close": 89.62, "volume": 575673.0}, {"date": "2020-01-24", "close": 89.3, "volume": 649865.0}, {"date": "2020-01-27", "close": 87.87, "volume": 843195.0}, {"date": "2020-01-28", "close": 89.13, "volume": 811822.0}, {"date": "2020-01-29", "close": 87.05, "volume": 1447611.0}, {"date": "2020-01-30", "close": 87.31, "volume": 1048990.0}, {"date": "2020-01-31", "close": 86.04, "volume": 1371261.0}, {"date": "2020-02-03", "close": 88.29, "volume": 1114311.0}, {"date": "2020-02-04", "close": 90.28, "volume": 1092878.0}, {"date": "2020-02-05", "close": 92.56, "volume": 715363.0}, {"date": "2020-02-06", "close": 90.33, "volume": 702688.0}, {"date": "2020-02-07", "close": 87.23, "volume": 747487.0}, {"date": "2020-02-10", "close": 86.96, "volume": 490660.0}, {"date": "2020-02-11", "close": 84.99, "volume": 1110807.0}, {"date": "2020-02-12", "close": 85.49, "volume": 1125818.0}, {"date": "2020-02-13", "close": 85.18, "volume": 717108.0}, {"date": "2020-02-14", "close": 84.13, "volume": 419410.0}, {"date": "2020-02-18", "close": 85.0, "volume": 873577.0}, {"date": "2020-02-19", "close": 84.22, "volume": 631431.0}, {"date": "2020-02-20", "close": 84.69, "volume": 561953.0}, {"date": "2020-02-21", "close": 84.69, "volume": 561830.0}, {"date": "2020-02-24", "close": 80.77, "volume": 712925.0}, {"date": "2020-02-25", "close": 76.69, "volume": 685178.0}, {"date": "2020-02-26", "close": 76.71, "volume": 774526.0}, {"date": "2020-02-27", "close": 73.88, "volume": 967488.0}, {"date": "2020-02-28", "close": 72.15, "volume": 1253010.0}, {"date": "2020-03-02", "close": 76.47, "volume": 1177601.0}, {"date": "2020-03-03", "close": 74.7, "volume": 1065961.0}, {"date": "2020-03-04", "close": 75.63, "volume": 723246.0}, {"date": "2020-03-05", "close": 70.61, "volume": 1426432.0}, {"date": "2020-03-06", "close": 69.29, "volume": 725547.0}, {"date": "2020-03-09", "close": 62.67, "volume": 891451.0}, {"date": "2020-03-10", "close": 66.0, "volume": 870196.0}, {"date": "2020-03-11", "close": 62.52, "volume": 895032.0}, {"date": "2020-03-12", "close": 58.39, "volume": 1015714.0}, {"date": "2020-03-13", "close": 60.0, "volume": 898636.0}, {"date": "2020-03-16", "close": 53.75, "volume": 846329.0}, {"date": "2020-03-17", "close": 58.4, "volume": 1268091.0}, {"date": "2020-03-18", "close": 52.84, "volume": 1002925.0}, {"date": "2020-03-19", "close": 53.46, "volume": 720291.0}, {"date": "2020-03-20", "close": 50.7, "volume": 964658.0}, {"date": "2020-03-23", "close": 48.78, "volume": 1025298.0}, {"date": "2020-03-24", "close": 55.0, "volume": 993147.0}, {"date": "2020-03-25", "close": 58.88, "volume": 930410.0}, {"date": "2020-03-26", "close": 62.3, "volume": 526930.0}, {"date": "2020-03-27", "close": 57.92, "volume": 621150.0}, {"date": "2020-03-30", "close": 61.72, "volume": 656613.0}, {"date": "2020-03-31", "close": 64.33, "volume": 1527396.0}, {"date": "2020-04-01", "close": 64.12, "volume": 1022856.0}, {"date": "2020-04-02", "close": 63.88, "volume": 750254.0}, {"date": "2020-04-03", "close": 62.08, "volume": 619980.0}, {"date": "2020-04-06", "close": 64.81, "volume": 1196788.0}, {"date": "2020-04-07", "close": 63.05, "volume": 968249.0}, {"date": "2020-04-08", "close": 63.9, "volume": 888273.0}, {"date": "2020-04-09", "close": 65.74, "volume": 1479494.0}, {"date": "2020-04-13", "close": 63.5, "volume": 523837.0}, {"date": "2020-04-14", "close": 66.18, "volume": 614730.0}, {"date": "2020-04-15", "close": 61.55, "volume": 536918.0}, {"date": "2020-04-16", "close": 60.23, "volume": 717630.0}, {"date": "2020-04-17", "close": 63.85, "volume": 646515.0}, {"date": "2020-04-20", "close": 65.0, "volume": 760564.0}, {"date": "2020-04-21", "close": 62.09, "volume": 725201.0}, {"date": "2020-04-22", "close": 62.46, "volume": 348850.0}, {"date": "2020-04-23", "close": 63.43, "volume": 390567.0}, {"date": "2020-04-24", "close": 63.47, "volume": 421749.0}, {"date": "2020-04-27", "close": 66.79, "volume": 530227.0}, {"date": "2020-04-28", "close": 67.32, "volume": 565636.0}, {"date": "2020-04-29", "close": 72.44, "volume": 716426.0}, {"date": "2020-04-30", "close": 67.53, "volume": 709474.0}, {"date": "2020-05-01", "close": 63.65, "volume": 501635.0}, {"date": "2020-05-04", "close": 62.53, "volume": 709069.0}, {"date": "2020-05-05", "close": 63.65, "volume": 474579.0}, {"date": "2020-05-06", "close": 62.62, "volume": 350132.0}, {"date": "2020-05-07", "close": 63.31, "volume": 325050.0}, {"date": "2020-05-08", "close": 66.65, "volume": 382778.0}, {"date": "2020-05-11", "close": 64.3, "volume": 768040.0}, {"date": "2020-05-12", "close": 60.83, "volume": 325797.0}, {"date": "2020-05-13", "close": 59.27, "volume": 420876.0}, {"date": "2020-05-14", "close": 59.66, "volume": 461521.0}, {"date": "2020-05-15", "close": 61.01, "volume": 298814.0}, {"date": "2020-05-18", "close": 65.81, "volume": 563497.0}, {"date": "2020-05-19", "close": 64.3, "volume": 582934.0}, {"date": "2020-05-20", "close": 66.09, "volume": 366397.0}, {"date": "2020-05-21", "close": 65.93, "volume": 574703.0}, {"date": "2020-05-22", "close": 65.66, "volume": 490547.0}, {"date": "2020-05-26", "close": 70.23, "volume": 583731.0}, {"date": "2020-05-27", "close": 75.07, "volume": 731723.0}, {"date": "2020-05-28", "close": 73.18, "volume": 463197.0}, {"date": "2020-05-29", "close": 71.82, "volume": 416413.0}, {"date": "2020-06-01", "close": 72.26, "volume": 332378.0}, {"date": "2020-06-02", "close": 72.88, "volume": 473900.0}, {"date": "2020-06-03", "close": 75.66, "volume": 361650.0}, {"date": "2020-06-04", "close": 80.94, "volume": 927347.0}, {"date": "2020-06-05", "close": 83.51, "volume": 589665.0}, {"date": "2020-06-08", "close": 85.26, "volume": 895055.0}, {"date": "2020-06-09", "close": 82.67, "volume": 547049.0}, {"date": "2020-06-10", "close": 78.51, "volume": 534638.0}, {"date": "2020-06-11", "close": 71.02, "volume": 616237.0}, {"date": "2020-06-12", "close": 71.65, "volume": 599859.0}, {"date": "2020-06-15", "close": 73.34, "volume": 455007.0}, {"date": "2020-06-16", "close": 75.12, "volume": 506042.0}, {"date": "2020-06-17", "close": 74.44, "volume": 371205.0}, {"date": "2020-06-18", "close": 73.78, "volume": 307544.0}, {"date": "2020-06-19", "close": 73.47, "volume": 547566.0}, {"date": "2020-06-22", "close": 72.55, "volume": 426375.0}, {"date": "2020-06-23", "close": 72.66, "volume": 437565.0}, {"date": "2020-06-24", "close": 69.42, "volume": 382603.0}, {"date": "2020-06-25", "close": 70.08, "volume": 516873.0}, {"date": "2020-06-26", "close": 69.29, "volume": 624785.0}, {"date": "2020-06-29", "close": 71.48, "volume": 292538.0}, {"date": "2020-06-30", "close": 71.62, "volume": 499311.0}, {"date": "2020-07-01", "close": 70.23, "volume": 406072.0}, {"date": "2020-07-02", "close": 71.79, "volume": 379422.0}, {"date": "2020-07-06", "close": 71.76, "volume": 466288.0}, {"date": "2020-07-07", "close": 70.15, "volume": 349858.0}, {"date": "2020-07-08", "close": 71.0, "volume": 468490.0}, {"date": "2020-07-09", "close": 70.23, "volume": 742959.0}, {"date": "2020-07-10", "close": 72.04, "volume": 389140.0}, {"date": "2020-07-13", "close": 73.24, "volume": 524641.0}, {"date": "2020-07-14", "close": 75.27, "volume": 514659.0}, {"date": "2020-07-15", "close": 77.8, "volume": 483692.0}, {"date": "2020-07-16", "close": 77.4, "volume": 291286.0}, {"date": "2020-07-17", "close": 77.17, "volume": 262939.0}, {"date": "2020-07-20", "close": 75.64, "volume": 367584.0}, {"date": "2020-07-21", "close": 77.86, "volume": 312664.0}, {"date": "2020-07-22", "close": 79.19, "volume": 372782.0}, {"date": "2020-07-23", "close": 79.41, "volume": 373354.0}, {"date": "2020-07-24", "close": 78.65, "volume": 149090.0}, {"date": "2020-07-27", "close": 80.61, "volume": 408571.0}, {"date": "2020-07-28", "close": 79.38, "volume": 360530.0}, {"date": "2020-07-29", "close": 80.49, "volume": 342537.0}, {"date": "2020-07-30", "close": 80.28, "volume": 554100.0}, {"date": "2020-07-31", "close": 78.72, "volume": 490952.0}, {"date": "2020-08-03", "close": 79.83, "volume": 493013.0}, {"date": "2020-08-04", "close": 78.62, "volume": 336098.0}, {"date": "2020-08-05", "close": 80.28, "volume": 315916.0}, {"date": "2020-08-06", "close": 79.98, "volume": 368909.0}, {"date": "2020-08-07", "close": 80.86, "volume": 297067.0}, {"date": "2020-08-10", "close": 82.88, "volume": 285802.0}, {"date": "2020-08-11", "close": 83.63, "volume": 358173.0}, {"date": "2020-08-12", "close": 83.29, "volume": 381425.0}, {"date": "2020-08-13", "close": 81.33, "volume": 316751.0}, {"date": "2020-08-14", "close": 80.8, "volume": 418715.0}, {"date": "2020-08-17", "close": 80.04, "volume": 390839.0}, {"date": "2020-08-18", "close": 79.0, "volume": 328948.0}, {"date": "2020-08-19", "close": 78.82, "volume": 250201.0}, {"date": "2020-08-20", "close": 77.5, "volume": 449737.0}, {"date": "2020-08-21", "close": 77.62, "volume": 362426.0}, {"date": "2020-08-24", "close": 78.84, "volume": 218435.0}, {"date": "2020-08-25", "close": 77.59, "volume": 255842.0}, {"date": "2020-08-26", "close": 77.7, "volume": 208320.0}, {"date": "2020-08-27", "close": 78.27, "volume": 204189.0}, {"date": "2020-08-28", "close": 78.77, "volume": 237247.0}, {"date": "2020-08-31", "close": 77.01, "volume": 278089.0}, {"date": "2020-09-01", "close": 78.77, "volume": 267706.0}, {"date": "2020-09-02", "close": 79.04, "volume": 213820.0}, {"date": "2020-09-03", "close": 77.73, "volume": 358742.0}, {"date": "2020-09-04", "close": 78.49, "volume": 370857.0}, {"date": "2020-09-08", "close": 75.8, "volume": 468415.0}, {"date": "2020-09-09", "close": 76.53, "volume": 366606.0}, {"date": "2020-09-10", "close": 75.35, "volume": 398992.0}, {"date": "2020-09-11", "close": 76.99, "volume": 344481.0}, {"date": "2020-09-14", "close": 77.4, "volume": 400250.0}, {"date": "2020-09-15", "close": 77.21, "volume": 420747.0}, {"date": "2020-09-16", "close": 78.32, "volume": 524785.0}, {"date": "2020-09-17", "close": 79.11, "volume": 509820.0}, {"date": "2020-09-18", "close": 77.6, "volume": 816598.0}, {"date": "2020-09-21", "close": 72.83, "volume": 528822.0}, {"date": "2020-09-22", "close": 72.61, "volume": 302287.0}, {"date": "2020-09-23", "close": 70.85, "volume": 338359.0}, {"date": "2020-09-24", "close": 71.33, "volume": 342388.0}, {"date": "2020-09-25", "close": 71.73, "volume": 258625.0}, {"date": "2020-09-28", "close": 73.17, "volume": 292761.0}, {"date": "2020-09-29", "close": 72.79, "volume": 236833.0}, {"date": "2020-09-30", "close": 73.5, "volume": 409057.0}, {"date": "2020-10-01", "close": 73.25, "volume": 426619.0}, {"date": "2020-10-02", "close": 74.44, "volume": 450686.0}, {"date": "2020-10-05", "close": 77.1, "volume": 349824.0}, {"date": "2020-10-06", "close": 76.16, "volume": 464092.0}, {"date": "2020-10-07", "close": 78.17, "volume": 313044.0}, {"date": "2020-10-08", "close": 78.62, "volume": 274059.0}, {"date": "2020-10-09", "close": 78.37, "volume": 230776.0}, {"date": "2020-10-12", "close": 79.57, "volume": 202708.0}, {"date": "2020-10-13", "close": 78.64, "volume": 341100.0}, {"date": "2020-10-14", "close": 78.44, "volume": 179826.0}, {"date": "2020-10-15", "close": 79.47, "volume": 213910.0}, {"date": "2020-10-16", "close": 80.05, "volume": 353902.0}, {"date": "2020-10-19", "close": 80.7, "volume": 400652.0}, {"date": "2020-10-20", "close": 80.05, "volume": 419569.0}, {"date": "2020-10-21", "close": 78.0, "volume": 447395.0}, {"date": "2020-10-22", "close": 78.1, "volume": 333233.0}, {"date": "2020-10-23", "close": 78.42, "volume": 283143.0}, {"date": "2020-10-26", "close": 76.08, "volume": 347285.0}, {"date": "2020-10-27", "close": 73.46, "volume": 704619.0}, {"date": "2020-10-28", "close": 71.19, "volume": 435869.0}, {"date": "2020-10-29", "close": 69.3, "volume": 970075.0}, {"date": "2020-10-30", "close": 67.36, "volume": 605437.0}, {"date": "2020-11-02", "close": 70.41, "volume": 867695.0}, {"date": "2020-11-03", "close": 73.1, "volume": 775554.0}, {"date": "2020-11-04", "close": 69.36, "volume": 782828.0}, {"date": "2020-11-05", "close": 69.97, "volume": 531033.0}, {"date": "2020-11-06", "close": 68.56, "volume": 407741.0}, {"date": "2020-11-09", "close": 74.0, "volume": 723578.0}, {"date": "2020-11-10", "close": 74.68, "volume": 573463.0}, {"date": "2020-11-11", "close": 73.49, "volume": 540820.0}, {"date": "2020-11-12", "close": 74.02, "volume": 727551.0}, {"date": "2020-11-13", "close": 75.53, "volume": 547399.0}, {"date": "2020-11-16", "close": 78.79, "volume": 684750.0}, {"date": "2020-11-17", "close": 76.65, "volume": 574094.0}, {"date": "2020-11-18", "close": 79.23, "volume": 777153.0}, {"date": "2020-11-19", "close": 80.19, "volume": 692992.0}, {"date": "2020-11-20", "close": 80.55, "volume": 756203.0}, {"date": "2020-11-23", "close": 84.64, "volume": 1266968.0}, {"date": "2020-11-24", "close": 86.92, "volume": 707962.0}, {"date": "2020-11-25", "close": 84.33, "volume": 591174.0}, {"date": "2020-11-27", "close": 83.51, "volume": 238382.0}, {"date": "2020-11-30", "close": 80.5, "volume": 770406.0}, {"date": "2020-12-01", "close": 82.49, "volume": 881281.0}, {"date": "2020-12-02", "close": 80.76, "volume": 1196383.0}, {"date": "2020-12-03", "close": 81.56, "volume": 513880.0}, {"date": "2020-12-04", "close": 84.61, "volume": 647890.0}, {"date": "2020-12-07", "close": 83.41, "volume": 807329.0}, {"date": "2020-12-08", "close": 84.75, "volume": 561090.0}, {"date": "2020-12-09", "close": 85.57, "volume": 558832.0}, {"date": "2020-12-10", "close": 85.42, "volume": 1458483.0}, {"date": "2020-12-11", "close": 86.38, "volume": 1257377.0}, {"date": "2020-12-14", "close": 85.81, "volume": 478587.0}, {"date": "2020-12-15", "close": 87.68, "volume": 559557.0}, {"date": "2020-12-16", "close": 86.4, "volume": 471484.0}, {"date": "2020-12-17", "close": 86.28, "volume": 463825.0}, {"date": "2020-12-18", "close": 85.75, "volume": 1177681.0}, {"date": "2020-12-21", "close": 84.69, "volume": 350079.0}, {"date": "2020-12-22", "close": 83.86, "volume": 426958.0}, {"date": "2020-12-23", "close": 85.4, "volume": 475825.0}, {"date": "2020-12-24", "close": 85.61, "volume": 194196.0}, {"date": "2020-12-28", "close": 86.09, "volume": 484331.0}, {"date": "2020-12-29", "close": 84.68, "volume": 703396.0}, {"date": "2020-12-30", "close": 85.66, "volume": 537726.0}, {"date": "2020-12-31", "close": 86.07, "volume": 312487.0}, {"date": "2021-01-04", "close": 85.07, "volume": 399106.0}, {"date": "2021-01-05", "close": 86.64, "volume": 541332.0}, {"date": "2021-01-06", "close": 91.72, "volume": 1336745.0}, {"date": "2021-01-07", "close": 92.42, "volume": 1023605.0}, {"date": "2021-01-08", "close": 92.03, "volume": 545532.0}, {"date": "2021-01-11", "close": 92.71, "volume": 714527.0}, {"date": "2021-01-12", "close": 95.93, "volume": 978605.0}, {"date": "2021-01-13", "close": 93.86, "volume": 547708.0}, {"date": "2021-01-14", "close": 94.97, "volume": 348490.0}, {"date": "2021-01-15", "close": 94.01, "volume": 1189922.0}, {"date": "2021-01-19", "close": 95.56, "volume": 565737.0}, {"date": "2021-01-20", "close": 95.57, "volume": 728022.0}, {"date": "2021-01-21", "close": 94.55, "volume": 541963.0}, {"date": "2021-01-22", "close": 94.98, "volume": 600303.0}, {"date": "2021-01-25", "close": 93.34, "volume": 1094870.0}, {"date": "2021-01-26", "close": 92.49, "volume": 628778.0}, {"date": "2021-01-27", "close": 89.85, "volume": 1217928.0}, {"date": "2021-01-28", "close": 95.04, "volume": 1460507.0}, {"date": "2021-01-29", "close": 91.59, "volume": 735691.0}, {"date": "2021-02-01", "close": 93.3, "volume": 1084582.0}, {"date": "2021-02-02", "close": 94.37, "volume": 726373.0}, {"date": "2021-02-03", "close": 95.62, "volume": 640474.0}, {"date": "2021-02-04", "close": 98.77, "volume": 922260.0}, {"date": "2021-02-05", "close": 96.44, "volume": 840392.0}, {"date": "2021-02-08", "close": 97.69, "volume": 611386.0}, {"date": "2021-02-09", "close": 98.29, "volume": 412820.0}, {"date": "2021-02-10", "close": 98.27, "volume": 425981.0}, {"date": "2021-02-11", "close": 98.79, "volume": 512555.0}, {"date": "2021-02-12", "close": 99.12, "volume": 325080.0}, {"date": "2021-02-16", "close": 99.03, "volume": 401393.0}, {"date": "2021-02-17", "close": 99.16, "volume": 623563.0}, {"date": "2021-02-18", "close": 97.0, "volume": 380137.0}, {"date": "2021-02-19", "close": 99.83, "volume": 567536.0}, {"date": "2021-02-22", "close": 103.28, "volume": 1444092.0}, {"date": "2021-02-23", "close": 109.62, "volume": 5920526.0}, {"date": "2021-02-24", "close": 112.95, "volume": 4864547.0}, {"date": "2021-02-25", "close": 108.5, "volume": 2352745.0}, {"date": "2021-02-26", "close": 106.0, "volume": 873197.0}, {"date": "2021-03-01", "close": 110.65, "volume": 1098128.0}, {"date": "2021-03-02", "close": 107.69, "volume": 513871.0}, {"date": "2021-03-03", "close": 108.84, "volume": 515501.0}, {"date": "2021-03-04", "close": 106.58, "volume": 572824.0}, {"date": "2021-03-05", "close": 113.65, "volume": 1056430.0}, {"date": "2021-03-08", "close": 112.55, "volume": 872433.0}, {"date": "2021-03-09", "close": 111.27, "volume": 462668.0}, {"date": "2021-03-10", "close": 114.01, "volume": 450653.0}, {"date": "2021-03-11", "close": 113.43, "volume": 405019.0}, {"date": "2021-03-12", "close": 115.94, "volume": 423696.0}, {"date": "2021-03-15", "close": 117.78, "volume": 458939.0}, {"date": "2021-03-16", "close": 116.48, "volume": 349786.0}, {"date": "2021-03-17", "close": 120.29, "volume": 543118.0}, {"date": "2021-03-18", "close": 119.58, "volume": 616975.0}, {"date": "2021-03-19", "close": 120.3, "volume": 850257.0}, {"date": "2021-03-22", "close": 118.48, "volume": 542480.0}, {"date": "2021-03-23", "close": 113.5, "volume": 625903.0}, {"date": "2021-03-24", "close": 114.55, "volume": 290089.0}, {"date": "2021-03-25", "close": 116.48, "volume": 299708.0}, {"date": "2021-03-26", "close": 120.2, "volume": 513660.0}, {"date": "2021-03-29", "close": 119.09, "volume": 410657.0}, {"date": "2021-03-30", "close": 119.85, "volume": 370855.0}, {"date": "2021-03-31", "close": 118.66, "volume": 697684.0}, {"date": "2021-04-01", "close": 119.54, "volume": 383392.0}, {"date": "2021-04-05", "close": 120.85, "volume": 345807.0}, {"date": "2021-04-06", "close": 118.63, "volume": 1210077.0}, {"date": "2021-04-07", "close": 119.8, "volume": 680601.0}, {"date": "2021-04-08", "close": 119.4, "volume": 728684.0}, {"date": "2021-04-09", "close": 120.06, "volume": 684312.0}, {"date": "2021-04-12", "close": 121.45, "volume": 301845.0}, {"date": "2021-04-13", "close": 119.95, "volume": 221705.0}, {"date": "2021-04-14", "close": 120.5, "volume": 368257.0}, {"date": "2021-04-15", "close": 120.83, "volume": 430827.0}, {"date": "2021-04-16", "close": 121.02, "volume": 415836.0}, {"date": "2021-04-19", "close": 121.93, "volume": 420809.0}, {"date": "2021-04-20", "close": 119.01, "volume": 516901.0}, {"date": "2021-04-21", "close": 122.75, "volume": 682266.0}, {"date": "2021-04-22", "close": 121.63, "volume": 413149.0}, {"date": "2021-04-23", "close": 124.52, "volume": 619068.0}, {"date": "2021-04-26", "close": 123.59, "volume": 374472.0}, {"date": "2021-04-27", "close": 123.39, "volume": 430831.0}, {"date": "2021-04-28", "close": 128.35, "volume": 830570.0}, {"date": "2021-04-29", "close": 128.43, "volume": 566816.0}, {"date": "2021-04-30", "close": 124.43, "volume": 590585.0}, {"date": "2021-05-03", "close": 127.82, "volume": 590902.0}, {"date": "2021-05-04", "close": 127.43, "volume": 544705.0}, {"date": "2021-05-05", "close": 130.13, "volume": 314971.0}, {"date": "2021-05-06", "close": 132.25, "volume": 330325.0}, {"date": "2021-05-07", "close": 133.98, "volume": 888130.0}, {"date": "2021-05-10", "close": 133.04, "volume": 307721.0}, {"date": "2021-05-11", "close": 132.53, "volume": 627433.0}, {"date": "2021-05-12", "close": 129.15, "volume": 370480.0}, {"date": "2021-05-13", "close": 133.34, "volume": 907342.0}, {"date": "2021-05-14", "close": 135.36, "volume": 467365.0}, {"date": "2021-05-17", "close": 136.92, "volume": 497908.0}, {"date": "2021-05-18", "close": 134.05, "volume": 829475.0}, {"date": "2021-05-19", "close": 133.02, "volume": 531172.0}, {"date": "2021-05-20", "close": 131.18, "volume": 411157.0}, {"date": "2021-05-21", "close": 131.79, "volume": 462238.0}, {"date": "2021-05-24", "close": 131.64, "volume": 355364.0}, {"date": "2021-05-25", "close": 130.03, "volume": 378376.0}, {"date": "2021-05-26", "close": 130.56, "volume": 381103.0}, {"date": "2021-05-27", "close": 131.72, "volume": 406434.0}, {"date": "2021-05-28", "close": 131.44, "volume": 347510.0}, {"date": "2021-06-01", "close": 132.63, "volume": 596844.0}, {"date": "2021-06-02", "close": 130.08, "volume": 609830.0}, {"date": "2021-06-03", "close": 129.46, "volume": 883408.0}, {"date": "2021-06-04", "close": 131.44, "volume": 1033151.0}, {"date": "2021-06-07", "close": 130.01, "volume": 511288.0}, {"date": "2021-06-08", "close": 130.68, "volume": 559188.0}, {"date": "2021-06-09", "close": 129.35, "volume": 374940.0}, {"date": "2021-06-10", "close": 127.98, "volume": 528701.0}, {"date": "2021-06-11", "close": 129.13, "volume": 378670.0}, {"date": "2021-06-14", "close": 127.67, "volume": 496930.0}, {"date": "2021-06-15", "close": 127.56, "volume": 382795.0}, {"date": "2021-06-16", "close": 125.15, "volume": 476564.0}, {"date": "2021-06-17", "close": 118.64, "volume": 1055909.0}, {"date": "2021-06-18", "close": 116.92, "volume": 764491.0}, {"date": "2021-06-21", "close": 120.19, "volume": 629329.0}, {"date": "2021-06-22", "close": 120.8, "volume": 465205.0}, {"date": "2021-06-23", "close": 121.7, "volume": 345890.0}, {"date": "2021-06-24", "close": 124.3, "volume": 455394.0}, {"date": "2021-06-25", "close": 124.36, "volume": 799543.0}, {"date": "2021-06-28", "close": 122.67, "volume": 533587.0}, {"date": "2021-06-29", "close": 122.36, "volume": 357347.0}, {"date": "2021-06-30", "close": 124.64, "volume": 555861.0}, {"date": "2021-07-01", "close": 125.59, "volume": 368819.0}, {"date": "2021-07-02", "close": 124.83, "volume": 313873.0}, {"date": "2021-07-06", "close": 121.86, "volume": 535959.0}, {"date": "2021-07-07", "close": 122.88, "volume": 382539.0}, {"date": "2021-07-08", "close": 119.87, "volume": 403515.0}, {"date": "2021-07-09", "close": 123.68, "volume": 293955.0}, {"date": "2021-07-12", "close": 124.99, "volume": 349803.0}, {"date": "2021-07-13", "close": 121.85, "volume": 530949.0}, {"date": "2021-07-14", "close": 120.91, "volume": 532105.0}, {"date": "2021-07-15", "close": 120.06, "volume": 454554.0}, {"date": "2021-07-16", "close": 116.85, "volume": 578675.0}, {"date": "2021-07-19", "close": 113.3, "volume": 611957.0}, {"date": "2021-07-20", "close": 117.64, "volume": 797627.0}, {"date": "2021-07-21", "close": 120.27, "volume": 400965.0}, {"date": "2021-07-22", "close": 119.36, "volume": 301862.0}, {"date": "2021-07-23", "close": 119.9, "volume": 227301.0}, {"date": "2021-07-26", "close": 120.29, "volume": 212906.0}, {"date": "2021-07-27", "close": 120.8, "volume": 442909.0}, {"date": "2021-07-28", "close": 121.27, "volume": 419254.0}, {"date": "2021-07-29", "close": 119.21, "volume": 1011427.0}, {"date": "2021-07-30", "close": 119.55, "volume": 598196.0}, {"date": "2021-08-02", "close": 117.54, "volume": 587694.0}, {"date": "2021-08-03", "close": 118.71, "volume": 519739.0}, {"date": "2021-08-04", "close": 114.31, "volume": 665454.0}, {"date": "2021-08-05", "close": 113.81, "volume": 568102.0}, {"date": "2021-08-06", "close": 114.95, "volume": 444436.0}, {"date": "2021-08-09", "close": 115.33, "volume": 275210.0}, {"date": "2021-08-10", "close": 118.86, "volume": 606751.0}, {"date": "2021-08-11", "close": 122.15, "volume": 399123.0}, {"date": "2021-08-12", "close": 119.92, "volume": 457644.0}, {"date": "2021-08-13", "close": 118.4, "volume": 294601.0}, {"date": "2021-08-16", "close": 116.82, "volume": 418344.0}, {"date": "2021-08-17", "close": 114.84, "volume": 809310.0}, {"date": "2021-08-18", "close": 113.29, "volume": 683182.0}, {"date": "2021-08-19", "close": 111.91, "volume": 497151.0}, {"date": "2021-08-20", "close": 112.52, "volume": 494087.0}, {"date": "2021-08-23", "close": 113.29, "volume": 510722.0}, {"date": "2021-08-24", "close": 115.09, "volume": 715662.0}, {"date": "2021-08-25", "close": 116.6, "volume": 333321.0}, {"date": "2021-08-26", "close": 115.33, "volume": 301761.0}, {"date": "2021-08-27", "close": 117.52, "volume": 345750.0}, {"date": "2021-08-30", "close": 115.56, "volume": 273259.0}, {"date": "2021-08-31", "close": 114.58, "volume": 322500.0}, {"date": "2021-09-01", "close": 113.08, "volume": 282849.0}, {"date": "2021-09-02", "close": 114.3, "volume": 378896.0}, {"date": "2021-09-03", "close": 113.21, "volume": 273323.0}, {"date": "2021-09-07", "close": 111.47, "volume": 325561.0}, {"date": "2021-09-08", "close": 110.4, "volume": 450177.0}, {"date": "2021-09-09", "close": 109.33, "volume": 254584.0}, {"date": "2021-09-10", "close": 107.94, "volume": 375991.0}, {"date": "2021-09-13", "close": 107.92, "volume": 453465.0}, {"date": "2021-09-14", "close": 105.13, "volume": 493132.0}, {"date": "2021-09-15", "close": 109.83, "volume": 673394.0}, {"date": "2021-09-16", "close": 108.79, "volume": 543030.0}, {"date": "2021-09-17", "close": 108.17, "volume": 848196.0}, {"date": "2021-09-20", "close": 106.86, "volume": 635883.0}, {"date": "2021-09-21", "close": 103.12, "volume": 1415903.0}, {"date": "2021-09-22", "close": 104.17, "volume": 564362.0}, {"date": "2021-09-23", "close": 105.29, "volume": 467981.0}, {"date": "2021-09-24", "close": 105.76, "volume": 313812.0}, {"date": "2021-09-27", "close": 106.64, "volume": 362860.0}, {"date": "2021-09-28", "close": 107.57, "volume": 441029.0}, {"date": "2021-09-29", "close": 104.88, "volume": 567982.0}, {"date": "2021-09-30", "close": 102.37, "volume": 642916.0}, {"date": "2021-10-01", "close": 105.21, "volume": 411920.0}, {"date": "2021-10-04", "close": 105.68, "volume": 383018.0}, {"date": "2021-10-05", "close": 106.16, "volume": 851545.0}, {"date": "2021-10-06", "close": 104.97, "volume": 577497.0}, {"date": "2021-10-07", "close": 106.19, "volume": 523733.0}, {"date": "2021-10-08", "close": 100.85, "volume": 1000561.0}, {"date": "2021-10-11", "close": 98.59, "volume": 840372.0}, {"date": "2021-10-12", "close": 98.63, "volume": 1039878.0}, {"date": "2021-10-13", "close": 97.92, "volume": 876864.0}, {"date": "2021-10-14", "close": 100.88, "volume": 957907.0}, {"date": "2021-10-15", "close": 101.66, "volume": 600533.0}, {"date": "2021-10-18", "close": 101.21, "volume": 396779.0}, {"date": "2021-10-19", "close": 102.58, "volume": 315996.0}, {"date": "2021-10-20", "close": 106.07, "volume": 649810.0}, {"date": "2021-10-21", "close": 105.68, "volume": 383455.0}, {"date": "2021-10-22", "close": 105.64, "volume": 454827.0}, {"date": "2021-10-25", "close": 106.86, "volume": 691433.0}, {"date": "2021-10-26", "close": 105.13, "volume": 456978.0}, {"date": "2021-10-27", "close": 103.39, "volume": 711593.0}, {"date": "2021-10-28", "close": 107.92, "volume": 868371.0}, {"date": "2021-10-29", "close": 107.0, "volume": 723536.0}, {"date": "2021-11-01", "close": 110.56, "volume": 618970.0}, {"date": "2021-11-02", "close": 111.1, "volume": 503926.0}, {"date": "2021-11-03", "close": 111.78, "volume": 753657.0}, {"date": "2021-11-04", "close": 113.36, "volume": 708890.0}, {"date": "2021-11-05", "close": 115.18, "volume": 894718.0}, {"date": "2021-11-08", "close": 116.2, "volume": 673938.0}, {"date": "2021-11-09", "close": 115.17, "volume": 488067.0}, {"date": "2021-11-10", "close": 115.78, "volume": 470808.0}, {"date": "2021-11-11", "close": 115.32, "volume": 497006.0}, {"date": "2021-11-12", "close": 116.02, "volume": 460608.0}, {"date": "2021-11-15", "close": 115.02, "volume": 548630.0}, {"date": "2021-11-16", "close": 115.07, "volume": 515647.0}, {"date": "2021-11-17", "close": 113.04, "volume": 665332.0}, {"date": "2021-11-18", "close": 113.41, "volume": 543627.0}, {"date": "2021-11-19", "close": 112.41, "volume": 552618.0}, {"date": "2021-11-22", "close": 113.93, "volume": 511150.0}, {"date": "2021-11-23", "close": 115.67, "volume": 437356.0}, {"date": "2021-11-24", "close": 115.46, "volume": 442936.0}, {"date": "2021-11-26", "close": 111.68, "volume": 420423.0}, {"date": "2021-11-29", "close": 111.12, "volume": 545944.0}, {"date": "2021-11-30", "close": 107.6, "volume": 822426.0}, {"date": "2021-12-01", "close": 105.61, "volume": 665263.0}, {"date": "2021-12-02", "close": 109.31, "volume": 447752.0}, {"date": "2021-12-03", "close": 110.38, "volume": 698440.0}, {"date": "2021-12-06", "close": 112.05, "volume": 681068.0}, {"date": "2021-12-07", "close": 113.45, "volume": 374588.0}, {"date": "2021-12-08", "close": 112.99, "volume": 584858.0}, {"date": "2021-12-09", "close": 111.89, "volume": 379961.0}, {"date": "2021-12-10", "close": 112.15, "volume": 338592.0}, {"date": "2021-12-13", "close": 110.19, "volume": 549378.0}, {"date": "2021-12-14", "close": 110.36, "volume": 451026.0}, {"date": "2021-12-15", "close": 110.09, "volume": 549013.0}, {"date": "2021-12-16", "close": 109.28, "volume": 451796.0}, {"date": "2021-12-17", "close": 108.23, "volume": 882480.0}, {"date": "2021-12-20", "close": 105.07, "volume": 520515.0}, {"date": "2021-12-21", "close": 108.19, "volume": 459962.0}, {"date": "2021-12-22", "close": 109.48, "volume": 350907.0}, {"date": "2021-12-23", "close": 110.22, "volume": 302341.0}, {"date": "2021-12-27", "close": 112.12, "volume": 296582.0}, {"date": "2021-12-28", "close": 112.14, "volume": 334704.0}, {"date": "2021-12-29", "close": 112.56, "volume": 258289.0}, {"date": "2021-12-30", "close": 112.26, "volume": 271643.0}, {"date": "2021-12-31", "close": 112.71, "volume": 220055.0}, {"date": "2022-01-03", "close": 114.0, "volume": 451274.0}, {"date": "2022-01-04", "close": 119.85, "volume": 482535.0}, {"date": "2022-01-05", "close": 118.69, "volume": 546763.0}, {"date": "2022-01-06", "close": 120.34, "volume": 421356.0}, {"date": "2022-01-07", "close": 119.77, "volume": 570534.0}, {"date": "2022-01-10", "close": 119.61, "volume": 469994.0}, {"date": "2022-01-11", "close": 119.98, "volume": 415046.0}, {"date": "2022-01-12", "close": 118.95, "volume": 790965.0}, {"date": "2022-01-13", "close": 122.88, "volume": 436988.0}, {"date": "2022-01-14", "close": 124.13, "volume": 462663.0}, {"date": "2022-01-18", "close": 124.5, "volume": 542107.0}, {"date": "2022-01-19", "close": 120.2, "volume": 898764.0}, {"date": "2022-01-20", "close": 117.65, "volume": 827250.0}, {"date": "2022-01-21", "close": 115.61, "volume": 534473.0}, {"date": "2022-01-24", "close": 116.76, "volume": 767928.0}, {"date": "2022-01-25", "close": 116.77, "volume": 1173687.0}, {"date": "2022-01-26", "close": 116.01, "volume": 1268924.0}, {"date": "2022-01-27", "close": 112.49, "volume": 858575.0}, {"date": "2022-01-28", "close": 111.87, "volume": 857915.0}, {"date": "2022-01-31", "close": 113.81, "volume": 654760.0}, {"date": "2022-02-01", "close": 115.92, "volume": 555257.0}, {"date": "2022-02-02", "close": 113.7, "volume": 1044282.0}, {"date": "2022-02-03", "close": 112.53, "volume": 563703.0}, {"date": "2022-02-04", "close": 114.15, "volume": 625668.0}, {"date": "2022-02-07", "close": 112.21, "volume": 525221.0}, {"date": "2022-02-08", "close": 114.05, "volume": 495292.0}, {"date": "2022-02-09", "close": 115.55, "volume": 746083.0}, {"date": "2022-02-10", "close": 115.83, "volume": 638589.0}, {"date": "2022-02-11", "close": 115.29, "volume": 655417.0}, {"date": "2022-02-14", "close": 113.72, "volume": 647431.0}, {"date": "2022-02-15", "close": 115.42, "volume": 731360.0}, {"date": "2022-02-16", "close": 116.3, "volume": 422898.0}, {"date": "2022-02-17", "close": 113.16, "volume": 456900.0}, {"date": "2022-02-18", "close": 111.16, "volume": 414640.0}, {"date": "2022-02-22", "close": 108.24, "volume": 487625.0}, {"date": "2022-02-23", "close": 105.32, "volume": 567108.0}, {"date": "2022-02-24", "close": 105.23, "volume": 580643.0}, {"date": "2022-02-25", "close": 108.32, "volume": 454076.0}, {"date": "2022-02-28", "close": 111.04, "volume": 816157.0}, {"date": "2022-03-01", "close": 106.82, "volume": 727023.0}, {"date": "2022-03-02", "close": 109.92, "volume": 500087.0}, {"date": "2022-03-03", "close": 109.69, "volume": 488516.0}, {"date": "2022-03-04", "close": 106.3, "volume": 888904.0}, {"date": "2022-03-07", "close": 102.53, "volume": 670400.0}, {"date": "2022-03-08", "close": 105.15, "volume": 613050.0}, {"date": "2022-03-09", "close": 107.25, "volume": 779181.0}, {"date": "2022-03-10", "close": 107.6, "volume": 369169.0}, {"date": "2022-03-11", "close": 106.85, "volume": 452177.0}, {"date": "2022-03-14", "close": 106.23, "volume": 417237.0}, {"date": "2022-03-15", "close": 108.52, "volume": 381055.0}, {"date": "2022-03-16", "close": 109.35, "volume": 413644.0}, {"date": "2022-03-17", "close": 109.15, "volume": 600466.0}, {"date": "2022-03-18", "close": 109.46, "volume": 1602830.0}, {"date": "2022-03-21", "close": 109.16, "volume": 412048.0}, {"date": "2022-03-22", "close": 107.84, "volume": 369057.0}, {"date": "2022-03-23", "close": 106.19, "volume": 270379.0}, {"date": "2022-03-24", "close": 107.23, "volume": 622499.0}, {"date": "2022-03-25", "close": 107.54, "volume": 321434.0}, {"date": "2022-03-28", "close": 106.05, "volume": 575808.0}, {"date": "2022-03-29", "close": 108.81, "volume": 543435.0}, {"date": "2022-03-30", "close": 106.52, "volume": 569864.0}, {"date": "2022-03-31", "close": 100.65, "volume": 1001534.0}, {"date": "2022-04-01", "close": 99.43, "volume": 899102.0}, {"date": "2022-04-04", "close": 101.47, "volume": 868932.0}, {"date": "2022-04-05", "close": 98.79, "volume": 949219.0}, {"date": "2022-04-06", "close": 96.74, "volume": 771838.0}, {"date": "2022-04-07", "close": 95.5, "volume": 759869.0}, {"date": "2022-04-08", "close": 93.88, "volume": 1236210.0}, {"date": "2022-04-11", "close": 94.49, "volume": 1235966.0}, {"date": "2022-04-12", "close": 94.33, "volume": 745834.0}, {"date": "2022-04-13", "close": 96.86, "volume": 739964.0}, {"date": "2022-04-14", "close": 97.47, "volume": 487386.0}, {"date": "2022-04-18", "close": 96.83, "volume": 430935.0}, {"date": "2022-04-19", "close": 99.5, "volume": 533831.0}, {"date": "2022-04-20", "close": 99.66, "volume": 513236.0}, {"date": "2022-04-21", "close": 99.21, "volume": 603978.0}, {"date": "2022-04-22", "close": 97.38, "volume": 555579.0}, {"date": "2022-04-25", "close": 98.4, "volume": 693998.0}, {"date": "2022-04-26", "close": 94.36, "volume": 792833.0}, {"date": "2022-04-27", "close": 94.28, "volume": 1143934.0}, {"date": "2022-04-28", "close": 94.09, "volume": 1114624.0}, {"date": "2022-04-29", "close": 92.44, "volume": 725740.0}, {"date": "2022-05-02", "close": 93.99, "volume": 502040.0}, {"date": "2022-05-03", "close": 94.56, "volume": 547621.0}, {"date": "2022-05-04", "close": 97.89, "volume": 550317.0}, {"date": "2022-05-05", "close": 93.88, "volume": 621556.0}, {"date": "2022-05-06", "close": 92.83, "volume": 801107.0}, {"date": "2022-05-09", "close": 90.81, "volume": 950091.0}, {"date": "2022-05-10", "close": 89.76, "volume": 745242.0}, {"date": "2022-05-11", "close": 87.36, "volume": 732295.0}, {"date": "2022-05-12", "close": 88.19, "volume": 743438.0}, {"date": "2022-05-13", "close": 88.12, "volume": 703829.0}, {"date": "2022-05-16", "close": 87.29, "volume": 845103.0}, {"date": "2022-05-17", "close": 91.71, "volume": 642545.0}, {"date": "2022-05-18", "close": 90.2, "volume": 673652.0}, {"date": "2022-05-19", "close": 89.62, "volume": 615648.0}, {"date": "2022-05-20", "close": 88.5, "volume": 510031.0}, {"date": "2022-05-23", "close": 90.22, "volume": 551841.0}, {"date": "2022-05-24", "close": 88.99, "volume": 588775.0}, {"date": "2022-05-25", "close": 91.27, "volume": 419984.0}, {"date": "2022-05-26", "close": 92.99, "volume": 377497.0}, {"date": "2022-05-27", "close": 92.61, "volume": 592017.0}, {"date": "2022-05-31", "close": 92.91, "volume": 659344.0}, {"date": "2022-06-01", "close": 91.89, "volume": 434178.0}, {"date": "2022-06-02", "close": 94.71, "volume": 366259.0}, {"date": "2022-06-03", "close": 94.39, "volume": 371897.0}, {"date": "2022-06-06", "close": 96.07, "volume": 356043.0}, {"date": "2022-06-07", "close": 97.3, "volume": 342207.0}, {"date": "2022-06-08", "close": 96.39, "volume": 277024.0}, {"date": "2022-06-09", "close": 93.05, "volume": 471659.0}, {"date": "2022-06-10", "close": 90.82, "volume": 422915.0}, {"date": "2022-06-13", "close": 86.82, "volume": 403324.0}, {"date": "2022-06-14", "close": 86.41, "volume": 443451.0}, {"date": "2022-06-15", "close": 87.59, "volume": 352921.0}, {"date": "2022-06-16", "close": 81.37, "volume": 564334.0}, {"date": "2022-06-17", "close": 81.77, "volume": 1277331.0}, {"date": "2022-06-21", "close": 82.93, "volume": 430770.0}, {"date": "2022-06-22", "close": 82.22, "volume": 443172.0}, {"date": "2022-06-23", "close": 80.59, "volume": 634157.0}, {"date": "2022-06-24", "close": 84.77, "volume": 915560.0}, {"date": "2022-06-27", "close": 84.34, "volume": 383112.0}, {"date": "2022-06-28", "close": 84.41, "volume": 495329.0}, {"date": "2022-06-29", "close": 82.89, "volume": 450302.0}, {"date": "2022-06-30", "close": 82.14, "volume": 451607.0}, {"date": "2022-07-01", "close": 82.03, "volume": 437730.0}, {"date": "2022-07-05", "close": 81.18, "volume": 513617.0}, {"date": "2022-07-06", "close": 80.29, "volume": 1097691.0}, {"date": "2022-07-07", "close": 82.0, "volume": 1108359.0}, {"date": "2022-07-08", "close": 81.0, "volume": 325504.0}, {"date": "2022-07-11", "close": 80.27, "volume": 478021.0}, {"date": "2022-07-12", "close": 80.49, "volume": 804336.0}, {"date": "2022-07-13", "close": 79.95, "volume": 708276.0}, {"date": "2022-07-14", "close": 79.29, "volume": 901882.0}, {"date": "2022-07-15", "close": 80.57, "volume": 468536.0}, {"date": "2022-07-18", "close": 80.51, "volume": 440157.0}, {"date": "2022-07-19", "close": 84.59, "volume": 461890.0}, {"date": "2022-07-20", "close": 85.4, "volume": 476916.0}, {"date": "2022-07-21", "close": 85.98, "volume": 337254.0}, {"date": "2022-07-22", "close": 85.53, "volume": 358158.0}, {"date": "2022-07-25", "close": 87.23, "volume": 361325.0}, {"date": "2022-07-26", "close": 86.08, "volume": 409611.0}, {"date": "2022-07-27", "close": 89.51, "volume": 796450.0}, {"date": "2022-07-28", "close": 83.97, "volume": 1269969.0}, {"date": "2022-07-29", "close": 86.1, "volume": 998117.0}, {"date": "2022-08-01", "close": 84.49, "volume": 683889.0}, {"date": "2022-08-02", "close": 84.64, "volume": 611249.0}, {"date": "2022-08-03", "close": 83.5, "volume": 568029.0}, {"date": "2022-08-04", "close": 82.98, "volume": 345309.0}, {"date": "2022-08-05", "close": 83.2, "volume": 299074.0}, {"date": "2022-08-08", "close": 84.02, "volume": 346931.0}, {"date": "2022-08-09", "close": 82.29, "volume": 389503.0}, {"date": "2022-08-10", "close": 85.06, "volume": 380546.0}, {"date": "2022-08-11", "close": 86.57, "volume": 475727.0}, {"date": "2022-08-12", "close": 86.36, "volume": 370180.0}, {"date": "2022-08-15", "close": 87.81, "volume": 538145.0}, {"date": "2022-08-16", "close": 89.02, "volume": 332350.0}, {"date": "2022-08-17", "close": 85.74, "volume": 384353.0}, {"date": "2022-08-18", "close": 85.82, "volume": 368777.0}, {"date": "2022-08-19", "close": 84.97, "volume": 322847.0}, {"date": "2022-08-22", "close": 82.38, "volume": 444724.0}, {"date": "2022-08-23", "close": 83.58, "volume": 261590.0}, {"date": "2022-08-24", "close": 83.04, "volume": 194410.0}, {"date": "2022-08-25", "close": 84.52, "volume": 218569.0}, {"date": "2022-08-26", "close": 81.23, "volume": 264496.0}, {"date": "2022-08-29", "close": 80.61, "volume": 530765.0}, {"date": "2022-08-30", "close": 80.55, "volume": 599520.0}, {"date": "2022-08-31", "close": 79.76, "volume": 514064.0}, {"date": "2022-09-01", "close": 79.56, "volume": 492884.0}, {"date": "2022-09-02", "close": 79.4, "volume": 600769.0}, {"date": "2022-09-06", "close": 78.3, "volume": 592512.0}, {"date": "2022-09-07", "close": 79.16, "volume": 360785.0}, {"date": "2022-09-08", "close": 79.92, "volume": 414724.0}, {"date": "2022-09-09", "close": 82.35, "volume": 359268.0}, {"date": "2022-09-12", "close": 82.94, "volume": 377329.0}, {"date": "2022-09-13", "close": 79.1, "volume": 309341.0}, {"date": "2022-09-14", "close": 79.06, "volume": 390790.0}, {"date": "2022-09-15", "close": 79.76, "volume": 776600.0}, {"date": "2022-09-16", "close": 77.59, "volume": 1246949.0}, {"date": "2022-09-19", "close": 79.27, "volume": 334738.0}, {"date": "2022-09-20", "close": 77.54, "volume": 823926.0}, {"date": "2022-09-21", "close": 75.91, "volume": 392576.0}, {"date": "2022-09-22", "close": 73.83, "volume": 433961.0}, {"date": "2022-09-23", "close": 71.94, "volume": 606813.0}, {"date": "2022-09-26", "close": 70.68, "volume": 703832.0}, {"date": "2022-09-27", "close": 70.43, "volume": 516474.0}, {"date": "2022-09-28", "close": 72.17, "volume": 461709.0}, {"date": "2022-09-29", "close": 71.1, "volume": 417000.0}, {"date": "2022-09-30", "close": 70.29, "volume": 657024.0}, {"date": "2022-10-03", "close": 72.79, "volume": 392713.0}, {"date": "2022-10-04", "close": 77.29, "volume": 565804.0}, {"date": "2022-10-05", "close": 77.41, "volume": 448392.0}, {"date": "2022-10-06", "close": 76.38, "volume": 348159.0}, {"date": "2022-10-07", "close": 74.56, "volume": 353483.0}, {"date": "2022-10-10", "close": 74.61, "volume": 289204.0}, {"date": "2022-10-11", "close": 75.41, "volume": 608945.0}, {"date": "2022-10-12", "close": 74.84, "volume": 544699.0}, {"date": "2022-10-13", "close": 77.37, "volume": 560843.0}, {"date": "2022-10-14", "close": 75.69, "volume": 331274.0}, {"date": "2022-10-17", "close": 77.81, "volume": 438109.0}, {"date": "2022-10-18", "close": 79.5, "volume": 313796.0}, {"date": "2022-10-19", "close": 79.21, "volume": 301851.0}, {"date": "2022-10-20", "close": 78.08, "volume": 416371.0}, {"date": "2022-10-21", "close": 82.1, "volume": 582378.0}, {"date": "2022-10-24", "close": 83.29, "volume": 392684.0}, {"date": "2022-10-25", "close": 84.43, "volume": 393093.0}, {"date": "2022-10-26", "close": 85.01, "volume": 593184.0}, {"date": "2022-10-27", "close": 85.25, "volume": 769564.0}, {"date": "2022-10-28", "close": 88.27, "volume": 635908.0}, {"date": "2022-10-31", "close": 88.0, "volume": 566659.0}, {"date": "2022-11-01", "close": 88.07, "volume": 380784.0}, {"date": "2022-11-02", "close": 85.86, "volume": 318165.0}, {"date": "2022-11-03", "close": 86.57, "volume": 296508.0}, {"date": "2022-11-04", "close": 88.74, "volume": 349232.0}, {"date": "2022-11-07", "close": 89.15, "volume": 310198.0}, {"date": "2022-11-08", "close": 88.58, "volume": 289215.0}, {"date": "2022-11-09", "close": 86.81, "volume": 238492.0}, {"date": "2022-11-10", "close": 90.41, "volume": 391840.0}, {"date": "2022-11-11", "close": 92.56, "volume": 379918.0}, {"date": "2022-11-14", "close": 92.69, "volume": 510203.0}, {"date": "2022-11-15", "close": 93.66, "volume": 344528.0}, {"date": "2022-11-16", "close": 91.67, "volume": 392077.0}, {"date": "2022-11-17", "close": 91.46, "volume": 394192.0}, {"date": "2022-11-18", "close": 92.18, "volume": 269128.0}, {"date": "2022-11-21", "close": 92.46, "volume": 275426.0}, {"date": "2022-11-22", "close": 93.74, "volume": 315565.0}, {"date": "2022-11-23", "close": 92.91, "volume": 252193.0}, {"date": "2022-11-25", "close": 93.01, "volume": 122144.0}, {"date": "2022-11-28", "close": 90.43, "volume": 318584.0}, {"date": "2022-11-29", "close": 90.73, "volume": 215496.0}, {"date": "2022-11-30", "close": 92.07, "volume": 425744.0}, {"date": "2022-12-01", "close": 91.35, "volume": 387791.0}, {"date": "2022-12-02", "close": 90.81, "volume": 431571.0}, {"date": "2022-12-05", "close": 87.92, "volume": 411434.0}, {"date": "2022-12-06", "close": 88.24, "volume": 404984.0}, {"date": "2022-12-07", "close": 86.74, "volume": 529170.0}, {"date": "2022-12-08", "close": 87.61, "volume": 312903.0}, {"date": "2022-12-09", "close": 86.48, "volume": 286422.0}, {"date": "2022-12-12", "close": 86.97, "volume": 438479.0}, {"date": "2022-12-13", "close": 87.92, "volume": 284119.0}, {"date": "2022-12-14", "close": 87.2, "volume": 349790.0}, {"date": "2022-12-15", "close": 84.13, "volume": 464004.0}, {"date": "2022-12-16", "close": 84.94, "volume": 927211.0}, {"date": "2022-12-19", "close": 85.46, "volume": 579685.0}, {"date": "2022-12-20", "close": 86.67, "volume": 615076.0}, {"date": "2022-12-21", "close": 88.19, "volume": 492747.0}, {"date": "2022-12-22", "close": 86.8, "volume": 428442.0}, {"date": "2022-12-23", "close": 87.35, "volume": 266919.0}, {"date": "2022-12-27", "close": 88.4, "volume": 245520.0}, {"date": "2022-12-28", "close": 86.18, "volume": 360484.0}, {"date": "2022-12-29", "close": 87.62, "volume": 343721.0}, {"date": "2022-12-30", "close": 88.19, "volume": 317151.0}, {"date": "2023-01-03", "close": 88.65, "volume": 367744.0}, {"date": "2023-01-04", "close": 89.21, "volume": 474445.0}, {"date": "2023-01-05", "close": 89.85, "volume": 553011.0}, {"date": "2023-01-06", "close": 92.61, "volume": 357608.0}, {"date": "2023-01-09", "close": 91.37, "volume": 491886.0}, {"date": "2023-01-10", "close": 92.73, "volume": 314339.0}, {"date": "2023-01-11", "close": 93.74, "volume": 355690.0}, {"date": "2023-01-12", "close": 95.33, "volume": 479969.0}, {"date": "2023-01-13", "close": 94.76, "volume": 318078.0}, {"date": "2023-01-17", "close": 94.02, "volume": 332556.0}, {"date": "2023-01-18", "close": 93.28, "volume": 539332.0}, {"date": "2023-01-19", "close": 91.83, "volume": 373867.0}, {"date": "2023-01-20", "close": 94.53, "volume": 362378.0}, {"date": "2023-01-23", "close": 96.5, "volume": 400763.0}, {"date": "2023-01-24", "close": 98.05, "volume": 350430.0}, {"date": "2023-01-25", "close": 98.76, "volume": 365520.0}, {"date": "2023-01-26", "close": 100.63, "volume": 481800.0}, {"date": "2023-01-27", "close": 101.95, "volume": 496942.0}, {"date": "2023-01-30", "close": 100.46, "volume": 1054382.0}, {"date": "2023-01-31", "close": 100.78, "volume": 1119698.0}, {"date": "2023-02-01", "close": 104.23, "volume": 786692.0}, {"date": "2023-02-02", "close": 106.02, "volume": 696440.0}, {"date": "2023-02-03", "close": 105.69, "volume": 555466.0}, {"date": "2023-02-06", "close": 104.18, "volume": 437983.0}, {"date": "2023-02-07", "close": 103.84, "volume": 478840.0}, {"date": "2023-02-08", "close": 102.46, "volume": 450025.0}, {"date": "2023-02-09", "close": 101.26, "volume": 266844.0}, {"date": "2023-02-10", "close": 90.31, "volume": 2001336.0}, {"date": "2023-02-13", "close": 92.04, "volume": 837841.0}, {"date": "2023-02-14", "close": 92.6, "volume": 754001.0}, {"date": "2023-02-15", "close": 92.26, "volume": 452597.0}, {"date": "2023-02-16", "close": 91.54, "volume": 477270.0}, {"date": "2023-02-17", "close": 91.15, "volume": 560564.0}, {"date": "2023-02-21", "close": 89.15, "volume": 419093.0}, {"date": "2023-02-22", "close": 89.81, "volume": 391133.0}, {"date": "2023-02-23", "close": 89.5, "volume": 455974.0}, {"date": "2023-02-24", "close": 89.03, "volume": 391340.0}, {"date": "2023-02-27", "close": 88.5, "volume": 595709.0}, {"date": "2023-02-28", "close": 89.19, "volume": 492157.0}, {"date": "2023-03-01", "close": 90.38, "volume": 446816.0}, {"date": "2023-03-02", "close": 90.7, "volume": 434929.0}, {"date": "2023-03-03", "close": 92.46, "volume": 674790.0}, {"date": "2023-03-06", "close": 90.86, "volume": 539683.0}, {"date": "2023-03-07", "close": 88.54, "volume": 711211.0}, {"date": "2023-03-08", "close": 88.37, "volume": 536603.0}, {"date": "2023-03-09", "close": 86.73, "volume": 484698.0}, {"date": "2023-03-10", "close": 82.96, "volume": 610501.0}, {"date": "2023-03-13", "close": 80.3, "volume": 715067.0}, {"date": "2023-03-14", "close": 83.0, "volume": 653869.0}, {"date": "2023-03-15", "close": 82.0, "volume": 869244.0}, {"date": "2023-03-16", "close": 82.19, "volume": 690365.0}, {"date": "2023-03-17", "close": 78.66, "volume": 1075580.0}, {"date": "2023-03-20", "close": 80.23, "volume": 463165.0}, {"date": "2023-03-21", "close": 82.24, "volume": 458536.0}, {"date": "2023-03-22", "close": 79.87, "volume": 424423.0}, {"date": "2023-03-23", "close": 77.89, "volume": 689912.0}, {"date": "2023-03-24", "close": 77.13, "volume": 538999.0}, {"date": "2023-03-27", "close": 77.53, "volume": 703045.0}, {"date": "2023-03-28", "close": 78.28, "volume": 485993.0}, {"date": "2023-03-29", "close": 79.57, "volume": 396329.0}, {"date": "2023-03-30", "close": 80.75, "volume": 423375.0}, {"date": "2023-03-31", "close": 83.18, "volume": 439098.0}, {"date": "2023-04-03", "close": 83.13, "volume": 647102.0}, {"date": "2023-04-04", "close": 78.5, "volume": 697586.0}, {"date": "2023-04-05", "close": 76.45, "volume": 753027.0}, {"date": "2023-04-06", "close": 76.38, "volume": 895672.0}, {"date": "2023-04-10", "close": 77.91, "volume": 546119.0}, {"date": "2023-04-11", "close": 79.2, "volume": 667278.0}, {"date": "2023-04-12", "close": 80.1, "volume": 518834.0}, {"date": "2023-04-13", "close": 79.98, "volume": 431866.0}, {"date": "2023-04-14", "close": 80.25, "volume": 372219.0}, {"date": "2023-04-17", "close": 80.45, "volume": 372563.0}, {"date": "2023-04-18", "close": 79.69, "volume": 586182.0}, {"date": "2023-04-19", "close": 79.16, "volume": 511186.0}, {"date": "2023-04-20", "close": 78.25, "volume": 519191.0}, {"date": "2023-04-21", "close": 78.06, "volume": 522199.0}, {"date": "2023-04-24", "close": 78.61, "volume": 403830.0}, {"date": "2023-04-25", "close": 77.19, "volume": 340526.0}, {"date": "2023-04-26", "close": 76.35, "volume": 698976.0}, {"date": "2023-04-27", "close": 76.5, "volume": 1555295.0}, {"date": "2023-04-28", "close": 76.52, "volume": 823929.0}, {"date": "2023-05-01", "close": 77.95, "volume": 660948.0}, {"date": "2023-05-02", "close": 78.21, "volume": 699031.0}, {"date": "2023-05-03", "close": 78.17, "volume": 652449.0}, {"date": "2023-05-04", "close": 74.53, "volume": 524661.0}, {"date": "2023-05-05", "close": 75.97, "volume": 414864.0}, {"date": "2023-05-08", "close": 76.02, "volume": 341818.0}, {"date": "2023-05-09", "close": 75.04, "volume": 539017.0}, {"date": "2023-05-10", "close": 74.34, "volume": 377495.0}, {"date": "2023-05-11", "close": 74.01, "volume": 462714.0}, {"date": "2023-05-12", "close": 73.09, "volume": 368826.0}, {"date": "2023-05-15", "close": 73.99, "volume": 399272.0}, {"date": "2023-05-16", "close": 72.9, "volume": 320131.0}, {"date": "2023-05-17", "close": 74.74, "volume": 403417.0}, {"date": "2023-05-18", "close": 75.8, "volume": 433686.0}, {"date": "2023-05-19", "close": 74.07, "volume": 331783.0}, {"date": "2023-05-22", "close": 74.76, "volume": 249493.0}, {"date": "2023-05-23", "close": 74.26, "volume": 297305.0}, {"date": "2023-05-24", "close": 73.71, "volume": 326403.0}, {"date": "2023-05-25", "close": 74.09, "volume": 351059.0}, {"date": "2023-05-26", "close": 73.93, "volume": 359847.0}, {"date": "2023-05-30", "close": 74.96, "volume": 572631.0}, {"date": "2023-05-31", "close": 73.83, "volume": 779088.0}, {"date": "2023-06-01", "close": 77.19, "volume": 919720.0}, {"date": "2023-06-02", "close": 81.8, "volume": 840528.0}, {"date": "2023-06-05", "close": 80.93, "volume": 808811.0}, {"date": "2023-06-06", "close": 83.09, "volume": 469733.0}, {"date": "2023-06-07", "close": 84.97, "volume": 769757.0}, {"date": "2023-06-08", "close": 84.49, "volume": 525468.0}, {"date": "2023-06-09", "close": 83.2, "volume": 487115.0}, {"date": "2023-06-12", "close": 83.87, "volume": 633528.0}, {"date": "2023-06-13", "close": 84.69, "volume": 653030.0}, {"date": "2023-06-14", "close": 83.03, "volume": 437888.0}, {"date": "2023-06-15", "close": 84.16, "volume": 428837.0}, {"date": "2023-06-16", "close": 83.61, "volume": 744620.0}, {"date": "2023-06-20", "close": 83.39, "volume": 512891.0}, {"date": "2023-06-21", "close": 83.05, "volume": 395010.0}, {"date": "2023-06-22", "close": 81.92, "volume": 361822.0}, {"date": "2023-06-23", "close": 80.83, "volume": 542168.0}, {"date": "2023-06-26", "close": 81.43, "volume": 361747.0}, {"date": "2023-06-27", "close": 82.48, "volume": 593712.0}, {"date": "2023-06-28", "close": 82.98, "volume": 345536.0}, {"date": "2023-06-29", "close": 84.62, "volume": 432978.0}, {"date": "2023-06-30", "close": 86.59, "volume": 570353.0}, {"date": "2023-07-03", "close": 87.34, "volume": 205046.0}, {"date": "2023-07-05", "close": 85.4, "volume": 486340.0}, {"date": "2023-07-06", "close": 85.46, "volume": 570746.0}, {"date": "2023-07-07", "close": 87.29, "volume": 575221.0}, {"date": "2023-07-10", "close": 87.87, "volume": 422865.0}, {"date": "2023-07-11", "close": 89.29, "volume": 357893.0}, {"date": "2023-07-12", "close": 89.75, "volume": 514494.0}, {"date": "2023-07-13", "close": 90.64, "volume": 403950.0}, {"date": "2023-07-14", "close": 89.2, "volume": 359901.0}, {"date": "2023-07-17", "close": 89.09, "volume": 298455.0}, {"date": "2023-07-18", "close": 91.52, "volume": 728767.0}, {"date": "2023-07-19", "close": 91.99, "volume": 389068.0}, {"date": "2023-07-20", "close": 92.0, "volume": 288596.0}, {"date": "2023-07-21", "close": 90.85, "volume": 213904.0}, {"date": "2023-07-24", "close": 91.33, "volume": 244328.0}, {"date": "2023-07-25", "close": 90.23, "volume": 479403.0}, {"date": "2023-07-26", "close": 89.75, "volume": 458221.0}, {"date": "2023-07-27", "close": 89.52, "volume": 453198.0}, {"date": "2023-07-28", "close": 90.57, "volume": 311004.0}, {"date": "2023-07-31", "close": 92.07, "volume": 608419.0}, {"date": "2023-08-01", "close": 101.41, "volume": 1779983.0}, {"date": "2023-08-02", "close": 101.91, "volume": 1159677.0}, {"date": "2023-08-03", "close": 103.74, "volume": 868688.0}, {"date": "2023-08-04", "close": 104.45, "volume": 884695.0}, {"date": "2023-08-07", "close": 106.14, "volume": 786713.0}, {"date": "2023-08-08", "close": 104.38, "volume": 980007.0}, {"date": "2023-08-09", "close": 104.14, "volume": 578136.0}, {"date": "2023-08-10", "close": 102.87, "volume": 1014270.0}, {"date": "2023-08-11", "close": 103.69, "volume": 596832.0}, {"date": "2023-08-14", "close": 101.91, "volume": 853765.0}, {"date": "2023-08-15", "close": 101.38, "volume": 665293.0}, {"date": "2023-08-16", "close": 99.26, "volume": 356456.0}, {"date": "2023-08-17", "close": 99.14, "volume": 654879.0}, {"date": "2023-08-18", "close": 98.89, "volume": 485523.0}, {"date": "2023-08-21", "close": 98.0, "volume": 627582.0}, {"date": "2023-08-22", "close": 97.84, "volume": 749159.0}, {"date": "2023-08-23", "close": 99.02, "volume": 657515.0}, {"date": "2023-08-24", "close": 98.57, "volume": 442391.0}, {"date": "2023-08-25", "close": 99.22, "volume": 385189.0}, {"date": "2023-08-28", "close": 100.0, "volume": 339604.0}, {"date": "2023-08-29", "close": 101.98, "volume": 354456.0}, {"date": "2023-08-30", "close": 103.23, "volume": 502468.0}, {"date": "2023-08-31", "close": 103.83, "volume": 538680.0}, {"date": "2023-09-01", "close": 106.13, "volume": 386707.0}, {"date": "2023-09-05", "close": 102.69, "volume": 480382.0}, {"date": "2023-09-06", "close": 102.3, "volume": 536748.0}, {"date": "2023-09-07", "close": 100.63, "volume": 554803.0}, {"date": "2023-09-08", "close": 101.82, "volume": 430365.0}, {"date": "2023-09-11", "close": 101.82, "volume": 298948.0}, {"date": "2023-09-12", "close": 100.96, "volume": 350748.0}, {"date": "2023-09-13", "close": 99.83, "volume": 420712.0}, {"date": "2023-09-14", "close": 100.25, "volume": 487184.0}, {"date": "2023-09-15", "close": 98.27, "volume": 974187.0}, {"date": "2023-09-18", "close": 98.62, "volume": 411097.0}, {"date": "2023-09-19", "close": 98.24, "volume": 453373.0}, {"date": "2023-09-20", "close": 98.64, "volume": 399664.0}, {"date": "2023-09-21", "close": 96.57, "volume": 370558.0}, {"date": "2023-09-22", "close": 95.48, "volume": 302381.0}, {"date": "2023-09-25", "close": 96.2, "volume": 348825.0}, {"date": "2023-09-26", "close": 95.15, "volume": 345735.0}, {"date": "2023-09-27", "close": 96.68, "volume": 460481.0}, {"date": "2023-09-28", "close": 95.79, "volume": 736873.0}, {"date": "2023-09-29", "close": 95.43, "volume": 1049662.0}, {"date": "2023-10-02", "close": 94.42, "volume": 753945.0}, {"date": "2023-10-03", "close": 93.77, "volume": 514898.0}, {"date": "2023-10-04", "close": 92.18, "volume": 665666.0}, {"date": "2023-10-05", "close": 90.48, "volume": 678698.0}, {"date": "2023-10-06", "close": 92.09, "volume": 678168.0}, {"date": "2023-10-09", "close": 93.44, "volume": 536737.0}, {"date": "2023-10-10", "close": 94.64, "volume": 410817.0}, {"date": "2023-10-11", "close": 95.73, "volume": 303027.0}, {"date": "2023-10-12", "close": 94.27, "volume": 274868.0}, {"date": "2023-10-13", "close": 93.65, "volume": 513610.0}, {"date": "2023-10-16", "close": 95.82, "volume": 678720.0}, {"date": "2023-10-17", "close": 96.66, "volume": 609679.0}, {"date": "2023-10-18", "close": 92.42, "volume": 765531.0}, {"date": "2023-10-19", "close": 89.94, "volume": 671437.0}, {"date": "2023-10-20", "close": 88.87, "volume": 761397.0}, {"date": "2023-10-23", "close": 88.51, "volume": 568182.0}, {"date": "2023-10-24", "close": 88.76, "volume": 582850.0}, {"date": "2023-10-25", "close": 86.86, "volume": 867940.0}, {"date": "2023-10-26", "close": 89.86, "volume": 1061151.0}, {"date": "2023-10-27", "close": 86.33, "volume": 847898.0}, {"date": "2023-10-30", "close": 88.04, "volume": 783506.0}, {"date": "2023-10-31", "close": 87.73, "volume": 674938.0}, {"date": "2023-11-01", "close": 89.0, "volume": 658706.0}, {"date": "2023-11-02", "close": 92.0, "volume": 733748.0}, {"date": "2023-11-03", "close": 94.48, "volume": 698127.0}, {"date": "2023-11-06", "close": 92.03, "volume": 735865.0}, {"date": "2023-11-07", "close": 92.21, "volume": 501144.0}, {"date": "2023-11-08", "close": 91.63, "volume": 612636.0}, {"date": "2023-11-09", "close": 91.16, "volume": 336991.0}, {"date": "2023-11-10", "close": 92.85, "volume": 377565.0}, {"date": "2023-11-13", "close": 94.75, "volume": 694271.0}, {"date": "2023-11-14", "close": 98.0, "volume": 754251.0}, {"date": "2023-11-15", "close": 97.07, "volume": 452132.0}, {"date": "2023-11-16", "close": 95.57, "volume": 760383.0}, {"date": "2023-11-17", "close": 97.62, "volume": 442095.0}, {"date": "2023-11-20", "close": 95.71, "volume": 373836.0}, {"date": "2023-11-21", "close": 95.99, "volume": 398836.0}, {"date": "2023-11-22", "close": 96.29, "volume": 381860.0}, {"date": "2023-11-24", "close": 97.35, "volume": 200616.0}, {"date": "2023-11-27", "close": 97.09, "volume": 423512.0}, {"date": "2023-11-28", "close": 95.87, "volume": 316604.0}, {"date": "2023-11-29", "close": 96.74, "volume": 462615.0}, {"date": "2023-11-30", "close": 97.29, "volume": 487159.0}, {"date": "2023-12-01", "close": 99.97, "volume": 474004.0}, {"date": "2023-12-04", "close": 99.89, "volume": 453257.0}, {"date": "2023-12-05", "close": 98.44, "volume": 289148.0}, {"date": "2023-12-06", "close": 98.66, "volume": 271778.0}, {"date": "2023-12-07", "close": 98.82, "volume": 441832.0}, {"date": "2023-12-08", "close": 99.82, "volume": 280769.0}, {"date": "2023-12-11", "close": 101.88, "volume": 481129.0}, {"date": "2023-12-12", "close": 101.06, "volume": 370091.0}, {"date": "2023-12-13", "close": 103.23, "volume": 518616.0}, {"date": "2023-12-14", "close": 107.38, "volume": 588163.0}, {"date": "2023-12-15", "close": 107.3, "volume": 908985.0}, {"date": "2023-12-18", "close": 105.95, "volume": 599124.0}, {"date": "2023-12-19", "close": 108.46, "volume": 389469.0}, {"date": "2023-12-20", "close": 105.79, "volume": 485045.0}, {"date": "2023-12-21", "close": 106.95, "volume": 350633.0}, {"date": "2023-12-22", "close": 107.69, "volume": 246865.0}, {"date": "2023-12-26", "close": 109.15, "volume": 407781.0}, {"date": "2023-12-27", "close": 108.44, "volume": 236586.0}, {"date": "2023-12-28", "close": 109.22, "volume": 320510.0}, {"date": "2023-12-29", "close": 108.41, "volume": 424357.0}, {"date": "2024-01-02", "close": 107.33, "volume": 424211.0}, {"date": "2024-01-03", "close": 103.78, "volume": 404223.0}, {"date": "2024-01-04", "close": 103.8, "volume": 373537.0}, {"date": "2024-01-05", "close": 105.29, "volume": 421606.0}, {"date": "2024-01-08", "close": 106.44, "volume": 361293.0}, {"date": "2024-01-09", "close": 106.5, "volume": 336213.0}, {"date": "2024-01-10", "close": 106.13, "volume": 306863.0}, {"date": "2024-01-11", "close": 106.05, "volume": 273791.0}, {"date": "2024-01-12", "close": 105.5, "volume": 221329.0}, {"date": "2024-01-16", "close": 105.46, "volume": 255316.0}, {"date": "2024-01-17", "close": 103.16, "volume": 371546.0}, {"date": "2024-01-18", "close": 104.78, "volume": 343837.0}, {"date": "2024-01-19", "close": 106.89, "volume": 581185.0}, {"date": "2024-01-22", "close": 108.48, "volume": 475300.0}, {"date": "2024-01-23", "close": 108.0, "volume": 389126.0}, {"date": "2024-01-24", "close": 106.62, "volume": 454730.0}, {"date": "2024-01-25", "close": 110.55, "volume": 805455.0}, {"date": "2024-01-26", "close": 110.48, "volume": 472641.0}, {"date": "2024-01-29", "close": 112.8, "volume": 1034628.0}, {"date": "2024-01-30", "close": 113.97, "volume": 1440193.0}, {"date": "2024-01-31", "close": 110.1, "volume": 747503.0}, {"date": "2024-02-01", "close": 112.72, "volume": 488047.0}, {"date": "2024-02-02", "close": 113.43, "volume": 372701.0}, {"date": "2024-02-05", "close": 112.15, "volume": 344210.0}, {"date": "2024-02-06", "close": 111.92, "volume": 799335.0}, {"date": "2024-02-07", "close": 111.9, "volume": 794879.0}, {"date": "2024-02-08", "close": 113.13, "volume": 499656.0}, {"date": "2024-02-09", "close": 111.89, "volume": 605731.0}, {"date": "2024-02-12", "close": 113.32, "volume": 408470.0}, {"date": "2024-02-13", "close": 107.88, "volume": 816307.0}, {"date": "2024-02-14", "close": 110.43, "volume": 505955.0}, {"date": "2024-02-15", "close": 111.66, "volume": 403184.0}, {"date": "2024-02-16", "close": 108.65, "volume": 539547.0}, {"date": "2024-02-20", "close": 108.25, "volume": 647209.0}, {"date": "2024-02-21", "close": 109.02, "volume": 472418.0}, {"date": "2024-02-22", "close": 107.49, "volume": 667906.0}, {"date": "2024-02-23", "close": 108.86, "volume": 712306.0}, {"date": "2024-02-26", "close": 109.08, "volume": 467563.0}, {"date": "2024-02-27", "close": 109.47, "volume": 525245.0}, {"date": "2024-02-28", "close": 109.56, "volume": 445835.0}, {"date": "2024-02-29", "close": 110.86, "volume": 668746.0}, {"date": "2024-03-01", "close": 111.79, "volume": 523109.0}, {"date": "2024-03-04", "close": 112.0, "volume": 542956.0}, {"date": "2024-03-05", "close": 108.44, "volume": 646371.0}, {"date": "2024-03-06", "close": 111.28, "volume": 517996.0}, {"date": "2024-03-07", "close": 114.02, "volume": 429368.0}, {"date": "2024-03-08", "close": 114.25, "volume": 512979.0}, {"date": "2024-03-11", "close": 115.35, "volume": 634444.0}, {"date": "2024-03-12", "close": 114.61, "volume": 360983.0}, {"date": "2024-03-13", "close": 115.97, "volume": 410485.0}, {"date": "2024-03-14", "close": 114.62, "volume": 471823.0}, {"date": "2024-03-15", "close": 115.16, "volume": 1086134.0}, {"date": "2024-03-18", "close": 116.4, "volume": 651136.0}, {"date": "2024-03-19", "close": 117.42, "volume": 500812.0}, {"date": "2024-03-20", "close": 118.45, "volume": 485247.0}, {"date": "2024-03-21", "close": 121.33, "volume": 502012.0}, {"date": "2024-03-22", "close": 119.86, "volume": 409622.0}, {"date": "2024-03-25", "close": 120.22, "volume": 326626.0}, {"date": "2024-03-26", "close": 120.38, "volume": 326399.0}, {"date": "2024-03-27", "close": 123.55, "volume": 365293.0}, {"date": "2024-03-28", "close": 124.71, "volume": 506592.0}, {"date": "2024-04-01", "close": 123.17, "volume": 333305.0}, {"date": "2024-04-02", "close": 123.3, "volume": 339697.0}, {"date": "2024-04-03", "close": 126.96, "volume": 611307.0}, {"date": "2024-04-04", "close": 124.61, "volume": 458858.0}, {"date": "2024-04-05", "close": 127.15, "volume": 343269.0}, {"date": "2024-04-08", "close": 126.96, "volume": 405059.0}, {"date": "2024-04-09", "close": 125.08, "volume": 487048.0}, {"date": "2024-04-10", "close": 124.24, "volume": 288174.0}, {"date": "2024-04-11", "close": 123.64, "volume": 334677.0}, {"date": "2024-04-12", "close": 122.01, "volume": 308043.0}, {"date": "2024-04-15", "close": 120.33, "volume": 416836.0}, {"date": "2024-04-16", "close": 120.06, "volume": 304025.0}, {"date": "2024-04-17", "close": 118.61, "volume": 322774.0}, {"date": "2024-04-18", "close": 117.66, "volume": 373978.0}, {"date": "2024-04-19", "close": 117.72, "volume": 371229.0}, {"date": "2024-04-22", "close": 119.59, "volume": 334188.0}, {"date": "2024-04-23", "close": 120.47, "volume": 460714.0}, {"date": "2024-04-24", "close": 121.25, "volume": 518638.0}, {"date": "2024-04-25", "close": 118.69, "volume": 1204869.0}, {"date": "2024-04-26", "close": 117.66, "volume": 965211.0}, {"date": "2024-04-29", "close": 117.84, "volume": 514860.0}, {"date": "2024-04-30", "close": 112.27, "volume": 794073.0}, {"date": "2024-05-01", "close": 112.77, "volume": 550127.0}, {"date": "2024-05-02", "close": 113.36, "volume": 468630.0}, {"date": "2024-05-03", "close": 114.4, "volume": 409947.0}, {"date": "2024-05-06", "close": 116.45, "volume": 324609.0}, {"date": "2024-05-07", "close": 116.48, "volume": 425293.0}, {"date": "2024-05-08", "close": 116.9, "volume": 329045.0}, {"date": "2024-05-09", "close": 119.16, "volume": 311323.0}, {"date": "2024-05-10", "close": 121.63, "volume": 571638.0}, {"date": "2024-05-13", "close": 121.91, "volume": 422537.0}, {"date": "2024-05-14", "close": 121.89, "volume": 326423.0}, {"date": "2024-05-15", "close": 121.99, "volume": 418571.0}, {"date": "2024-05-16", "close": 116.52, "volume": 656902.0}, {"date": "2024-05-17", "close": 116.96, "volume": 390891.0}, {"date": "2024-05-20", "close": 118.77, "volume": 439462.0}, {"date": "2024-05-21", "close": 118.4, "volume": 315555.0}, {"date": "2024-05-22", "close": 116.48, "volume": 369429.0}, {"date": "2024-05-23", "close": 115.65, "volume": 479247.0}, {"date": "2024-05-24", "close": 115.46, "volume": 445371.0}, {"date": "2024-05-28", "close": 112.37, "volume": 415524.0}, {"date": "2024-05-29", "close": 110.98, "volume": 341340.0}, {"date": "2024-05-30", "close": 112.59, "volume": 280203.0}, {"date": "2024-05-31", "close": 113.73, "volume": 527039.0}, {"date": "2024-06-03", "close": 111.48, "volume": 379115.0}, {"date": "2024-06-04", "close": 110.71, "volume": 508071.0}, {"date": "2024-06-05", "close": 112.15, "volume": 337916.0}, {"date": "2024-06-06", "close": 110.63, "volume": 240318.0}, {"date": "2024-06-07", "close": 109.97, "volume": 184220.0}, {"date": "2024-06-10", "close": 109.8, "volume": 270193.0}, {"date": "2024-06-11", "close": 107.83, "volume": 320316.0}, {"date": "2024-06-12", "close": 108.16, "volume": 437250.0}, {"date": "2024-06-13", "close": 106.43, "volume": 686985.0}, {"date": "2024-06-14", "close": 105.52, "volume": 517830.0}, {"date": "2024-06-17", "close": 106.18, "volume": 368628.0}, {"date": "2024-06-18", "close": 105.87, "volume": 372608.0}, {"date": "2024-06-20", "close": 107.25, "volume": 472718.0}, {"date": "2024-06-21", "close": 107.55, "volume": 622820.0}, {"date": "2024-06-24", "close": 107.31, "volume": 460699.0}, {"date": "2024-06-25", "close": 105.75, "volume": 443726.0}, {"date": "2024-06-26", "close": 106.04, "volume": 328831.0}, {"date": "2024-06-27", "close": 105.39, "volume": 652411.0}, {"date": "2024-06-28", "close": 108.2, "volume": 1066123.0}, {"date": "2024-07-01", "close": 105.65, "volume": 504491.0}, {"date": "2024-07-02", "close": 105.85, "volume": 521510.0}, {"date": "2024-07-03", "close": 105.97, "volume": 151706.0}, {"date": "2024-07-05", "close": 102.96, "volume": 1044742.0}, {"date": "2024-07-08", "close": 104.11, "volume": 446280.0}, {"date": "2024-07-09", "close": 102.3, "volume": 573107.0}, {"date": "2024-07-10", "close": 103.69, "volume": 580469.0}, {"date": "2024-07-11", "close": 106.41, "volume": 353146.0}, {"date": "2024-07-12", "close": 108.03, "volume": 343785.0}, {"date": "2024-07-15", "close": 109.31, "volume": 666323.0}, {"date": "2024-07-16", "close": 113.52, "volume": 720949.0}, {"date": "2024-07-17", "close": 111.26, "volume": 524637.0}, {"date": "2024-07-18", "close": 109.11, "volume": 562996.0}, {"date": "2024-07-19", "close": 107.77, "volume": 372953.0}, {"date": "2024-07-22", "close": 109.69, "volume": 395318.0}, {"date": "2024-07-23", "close": 111.97, "volume": 403747.0}, {"date": "2024-07-24", "close": 107.88, "volume": 404503.0}, {"date": "2024-07-25", "close": 113.67, "volume": 707710.0}, {"date": "2024-07-26", "close": 116.02, "volume": 466162.0}, {"date": "2024-07-29", "close": 115.85, "volume": 487169.0}, {"date": "2024-07-30", "close": 114.39, "volume": 648982.0}, {"date": "2024-07-31", "close": 108.65, "volume": 1290698.0}, {"date": "2024-08-01", "close": 105.22, "volume": 766858.0}, {"date": "2024-08-02", "close": 100.06, "volume": 674620.0}, {"date": "2024-08-05", "close": 98.14, "volume": 774536.0}, {"date": "2024-08-06", "close": 98.87, "volume": 607742.0}, {"date": "2024-08-07", "close": 98.85, "volume": 534397.0}, {"date": "2024-08-08", "close": 100.93, "volume": 349254.0}, {"date": "2024-08-09", "close": 100.97, "volume": 534710.0}, {"date": "2024-08-12", "close": 99.71, "volume": 315496.0}, {"date": "2024-08-13", "close": 100.58, "volume": 280938.0}, {"date": "2024-08-14", "close": 100.42, "volume": 296152.0}, {"date": "2024-08-15", "close": 103.69, "volume": 435424.0}, {"date": "2024-08-16", "close": 102.58, "volume": 280558.0}, {"date": "2024-08-19", "close": 103.43, "volume": 241253.0}, {"date": "2024-08-20", "close": 101.42, "volume": 305413.0}, {"date": "2024-08-21", "close": 103.99, "volume": 370661.0}, {"date": "2024-08-22", "close": 105.33, "volume": 420479.0}, {"date": "2024-08-23", "close": 107.0, "volume": 467484.0}, {"date": "2024-08-26", "close": 107.5, "volume": 274261.0}, {"date": "2024-08-27", "close": 106.28, "volume": 413647.0}, {"date": "2024-08-28", "close": 106.09, "volume": 267210.0}, {"date": "2024-08-29", "close": 106.7, "volume": 319339.0}, {"date": "2024-08-30", "close": 107.91, "volume": 302633.0}, {"date": "2024-09-03", "close": 103.03, "volume": 431252.0}, {"date": "2024-09-04", "close": 101.11, "volume": 578093.0}, {"date": "2024-09-05", "close": 99.25, "volume": 554386.0}, {"date": "2024-09-06", "close": 97.21, "volume": 461301.0}, {"date": "2024-09-09", "close": 97.49, "volume": 537828.0}, {"date": "2024-09-10", "close": 97.62, "volume": 350329.0}, {"date": "2024-09-11", "close": 97.57, "volume": 614694.0}, {"date": "2024-09-12", "close": 97.66, "volume": 537448.0}, {"date": "2024-09-13", "close": 100.37, "volume": 379889.0}, {"date": "2024-09-16", "close": 101.8, "volume": 586813.0}, {"date": "2024-09-17", "close": 104.09, "volume": 472582.0}, {"date": "2024-09-18", "close": 105.23, "volume": 548930.0}, {"date": "2024-09-19", "close": 102.5, "volume": 1013023.0}, {"date": "2024-09-20", "close": 100.55, "volume": 989644.0}, {"date": "2024-09-23", "close": 101.58, "volume": 556671.0}, {"date": "2024-09-24", "close": 102.51, "volume": 618071.0}, {"date": "2024-09-25", "close": 99.61, "volume": 712374.0}, {"date": "2024-09-26", "close": 99.37, "volume": 1013260.0}, {"date": "2024-09-27", "close": 100.19, "volume": 987013.0}, {"date": "2024-09-30", "close": 100.21, "volume": 481031.0}, {"date": "2024-10-01", "close": 98.47, "volume": 464581.0}, {"date": "2024-10-02", "close": 100.06, "volume": 582127.0}, {"date": "2024-10-03", "close": 98.94, "volume": 513034.0}, {"date": "2024-10-04", "close": 100.7, "volume": 436358.0}, {"date": "2024-10-07", "close": 101.64, "volume": 389267.0}, {"date": "2024-10-08", "close": 100.15, "volume": 338086.0}, {"date": "2024-10-09", "close": 99.9, "volume": 373224.0}, {"date": "2024-10-10", "close": 99.67, "volume": 335199.0}, {"date": "2024-10-11", "close": 103.96, "volume": 601772.0}, {"date": "2024-10-14", "close": 104.56, "volume": 464441.0}, {"date": "2024-10-15", "close": 104.17, "volume": 545231.0}, {"date": "2024-10-16", "close": 105.78, "volume": 452898.0}, {"date": "2024-10-17", "close": 106.16, "volume": 418917.0}, {"date": "2024-10-18", "close": 108.14, "volume": 661266.0}, {"date": "2024-10-21", "close": 104.27, "volume": 557180.0}, {"date": "2024-10-22", "close": 105.22, "volume": 726207.0}, {"date": "2024-10-23", "close": 103.45, "volume": 317182.0}, {"date": "2024-10-24", "close": 104.16, "volume": 536747.0}, {"date": "2024-10-25", "close": 106.1, "volume": 626050.0}, {"date": "2024-10-28", "close": 110.02, "volume": 1011110.0}, {"date": "2024-10-29", "close": 107.83, "volume": 941364.0}, {"date": "2024-10-30", "close": 106.46, "volume": 1426616.0}, {"date": "2024-10-31", "close": 102.24, "volume": 770124.0}, {"date": "2024-11-01", "close": 103.19, "volume": 555303.0}, {"date": "2024-11-04", "close": 102.93, "volume": 492801.0}, {"date": "2024-11-05", "close": 105.13, "volume": 420333.0}, {"date": "2024-11-06", "close": 115.52, "volume": 895695.0}, {"date": "2024-11-07", "close": 112.26, "volume": 615786.0}, {"date": "2024-11-08", "close": 111.63, "volume": 513976.0}, {"date": "2024-11-11", "close": 112.54, "volume": 343538.0}, {"date": "2024-11-12", "close": 111.22, "volume": 459545.0}, {"date": "2024-11-13", "close": 110.42, "volume": 490490.0}, {"date": "2024-11-14", "close": 111.66, "volume": 580227.0}, {"date": "2024-11-15", "close": 108.6, "volume": 469427.0}, {"date": "2024-11-18", "close": 109.23, "volume": 578279.0}, {"date": "2024-11-19", "close": 107.81, "volume": 364388.0}, {"date": "2024-11-20", "close": 107.96, "volume": 282151.0}, {"date": "2024-11-21", "close": 109.33, "volume": 626727.0}, {"date": "2024-11-22", "close": 111.81, "volume": 263962.0}, {"date": "2024-11-25", "close": 114.14, "volume": 373543.0}, {"date": "2024-11-26", "close": 113.58, "volume": 302536.0}, {"date": "2024-11-27", "close": 112.77, "volume": 406991.0}, {"date": "2024-11-29", "close": 113.61, "volume": 179196.0}, {"date": "2024-12-02", "close": 112.13, "volume": 386005.0}, {"date": "2024-12-03", "close": 112.59, "volume": 317380.0}, {"date": "2024-12-04", "close": 113.43, "volume": 509475.0}, {"date": "2024-12-05", "close": 111.88, "volume": 448504.0}, {"date": "2024-12-06", "close": 106.63, "volume": 1756418.0}, {"date": "2024-12-09", "close": 104.12, "volume": 843381.0}, {"date": "2024-12-10", "close": 101.49, "volume": 916796.0}, {"date": "2024-12-11", "close": 102.85, "volume": 637870.0}, {"date": "2024-12-12", "close": 101.45, "volume": 617010.0}, {"date": "2024-12-13", "close": 100.0, "volume": 486380.0}, {"date": "2024-12-16", "close": 99.1, "volume": 796269.0}, {"date": "2024-12-17", "close": 97.67, "volume": 599898.0}, {"date": "2024-12-18", "close": 95.27, "volume": 918411.0}, {"date": "2024-12-19", "close": 94.19, "volume": 917265.0}, {"date": "2024-12-20", "close": 93.84, "volume": 1218266.0}, {"date": "2024-12-23", "close": 94.69, "volume": 460207.0}, {"date": "2024-12-24", "close": 94.72, "volume": 181201.0}, {"date": "2024-12-26", "close": 95.29, "volume": 331022.0}, {"date": "2024-12-27", "close": 94.35, "volume": 359211.0}, {"date": "2024-12-30", "close": 94.1, "volume": 428127.0}, {"date": "2024-12-31", "close": 95.07, "volume": 377003.0}, {"date": "2025-01-02", "close": 93.57, "volume": 401658.0}, {"date": "2025-01-03", "close": 94.24, "volume": 455915.0}, {"date": "2025-01-06", "close": 92.88, "volume": 703517.0}, {"date": "2025-01-07", "close": 92.73, "volume": 685226.0}, {"date": "2025-01-08", "close": 92.09, "volume": 679650.0}, {"date": "2025-01-10", "close": 89.56, "volume": 700062.0}, {"date": "2025-01-13", "close": 91.79, "volume": 866741.0}, {"date": "2025-01-14", "close": 93.02, "volume": 523131.0}, {"date": "2025-01-15", "close": 94.01, "volume": 455693.0}, {"date": "2025-01-16", "close": 94.52, "volume": 334411.0}, {"date": "2025-01-17", "close": 95.87, "volume": 515179.0}, {"date": "2025-01-21", "close": 97.27, "volume": 431827.0}, {"date": "2025-01-22", "close": 96.03, "volume": 404363.0}, {"date": "2025-01-23", "close": 96.2, "volume": 407547.0}, {"date": "2025-01-24", "close": 97.5, "volume": 518654.0}, {"date": "2025-01-27", "close": 97.38, "volume": 734772.0}, {"date": "2025-01-28", "close": 95.63, "volume": 680243.0}, {"date": "2025-01-29", "close": 95.63, "volume": 785497.0}, {"date": "2025-01-30", "close": 113.26, "volume": 2342210.0}, {"date": "2025-01-31", "close": 116.4, "volume": 1697593.0}, {"date": "2025-02-03", "close": 112.85, "volume": 1365795.0}, {"date": "2025-02-04", "close": 111.43, "volume": 930329.0}, {"date": "2025-02-05", "close": 110.68, "volume": 1197266.0}, {"date": "2025-02-06", "close": 111.56, "volume": 755573.0}, {"date": "2025-02-07", "close": 110.43, "volume": 735970.0}, {"date": "2025-02-10", "close": 110.21, "volume": 655205.0}, {"date": "2025-02-11", "close": 111.13, "volume": 685297.0}, {"date": "2025-02-12", "close": 107.89, "volume": 809134.0}, {"date": "2025-02-13", "close": 108.52, "volume": 573699.0}, {"date": "2025-02-14", "close": 107.4, "volume": 587145.0}, {"date": "2025-02-18", "close": 109.2, "volume": 696797.0}, {"date": "2025-02-19", "close": 109.72, "volume": 556021.0}, {"date": "2025-02-20", "close": 110.3, "volume": 741103.0}, {"date": "2025-02-21", "close": 103.17, "volume": 802826.0}, {"date": "2025-02-24", "close": 102.94, "volume": 709935.0}, {"date": "2025-02-25", "close": 102.87, "volume": 437591.0}, {"date": "2025-02-26", "close": 102.65, "volume": 465898.0}, {"date": "2025-02-27", "close": 101.34, "volume": 578145.0}, {"date": "2025-02-28", "close": 102.3, "volume": 483642.0}, {"date": "2025-03-03", "close": 97.48, "volume": 962342.0}, {"date": "2025-03-04", "close": 95.37, "volume": 813958.0}, {"date": "2025-03-05", "close": 96.04, "volume": 883783.0}, {"date": "2025-03-06", "close": 97.54, "volume": 1067317.0}, {"date": "2025-03-07", "close": 98.34, "volume": 623777.0}, {"date": "2025-03-10", "close": 97.03, "volume": 834337.0}, {"date": "2025-03-11", "close": 96.25, "volume": 671734.0}, {"date": "2025-03-12", "close": 95.58, "volume": 493297.0}, {"date": "2025-03-13", "close": 95.02, "volume": 719694.0}, {"date": "2025-03-14", "close": 95.77, "volume": 1066065.0}, {"date": "2025-03-17", "close": 96.97, "volume": 1010374.0}, {"date": "2025-03-18", "close": 95.54, "volume": 834149.0}, {"date": "2025-03-19", "close": 97.32, "volume": 591805.0}, {"date": "2025-03-20", "close": 97.68, "volume": 677594.0}, {"date": "2025-03-21", "close": 95.78, "volume": 1047175.0}, {"date": "2025-03-24", "close": 98.7, "volume": 864573.0}, {"date": "2025-03-25", "close": 99.12, "volume": 603342.0}, {"date": "2025-03-26", "close": 98.1, "volume": 596878.0}, {"date": "2025-03-27", "close": 97.06, "volume": 1303672.0}, {"date": "2025-03-28", "close": 94.31, "volume": 649863.0}, {"date": "2025-03-31", "close": 94.08, "volume": 674081.0}, {"date": "2025-04-01", "close": 93.93, "volume": 540373.0}, {"date": "2025-04-02", "close": 95.79, "volume": 573783.0}, {"date": "2025-04-03", "close": 86.58, "volume": 946123.0}, {"date": "2025-04-04", "close": 82.58, "volume": 946685.0}, {"date": "2025-04-07", "close": 81.61, "volume": 1258672.0}, {"date": "2025-04-08", "close": 79.17, "volume": 837379.0}, {"date": "2025-04-09", "close": 89.05, "volume": 1165672.0}, {"date": "2025-04-10", "close": 84.49, "volume": 866093.0}, {"date": "2025-04-11", "close": 85.98, "volume": 764904.0}, {"date": "2025-04-14", "close": 86.21, "volume": 706478.0}, {"date": "2025-04-15", "close": 85.16, "volume": 598380.0}, {"date": "2025-04-16", "close": 84.48, "volume": 682471.0}, {"date": "2025-04-17", "close": 84.5, "volume": 420699.0}, {"date": "2025-04-21", "close": 81.66, "volume": 562144.0}, {"date": "2025-04-22", "close": 83.44, "volume": 667948.0}, {"date": "2025-04-23", "close": 84.36, "volume": 448100.0}, {"date": "2025-04-24", "close": 88.71, "volume": 996536.0}, {"date": "2025-04-25", "close": 88.78, "volume": 1064499.0}, {"date": "2025-04-28", "close": 88.84, "volume": 627657.0}, {"date": "2025-04-29", "close": 88.24, "volume": 1216645.0}, {"date": "2025-04-30", "close": 83.76, "volume": 2546191.0}, {"date": "2025-05-01", "close": 86.69, "volume": 874875.0}, {"date": "2025-05-02", "close": 89.39, "volume": 1150606.0}, {"date": "2025-05-05", "close": 89.61, "volume": 737750.0}, {"date": "2025-05-06", "close": 88.26, "volume": 738970.0}, {"date": "2025-05-07", "close": 88.65, "volume": 585193.0}, {"date": "2025-05-08", "close": 91.17, "volume": 509989.0}, {"date": "2025-05-09", "close": 92.02, "volume": 660562.0}, {"date": "2025-05-12", "close": 97.74, "volume": 801402.0}, {"date": "2025-05-13", "close": 100.16, "volume": 712723.0}, {"date": "2025-05-14", "close": 100.83, "volume": 1094305.0}, {"date": "2025-05-15", "close": 100.17, "volume": 669464.0}, {"date": "2025-05-16", "close": 102.16, "volume": 796969.0}, {"date": "2025-05-19", "close": 102.68, "volume": 980166.0}, {"date": "2025-05-20", "close": 102.43, "volume": 609820.0}, {"date": "2025-05-21", "close": 98.48, "volume": 570126.0}, {"date": "2025-05-22", "close": 98.43, "volume": 726980.0}, {"date": "2025-05-23", "close": 97.74, "volume": 603199.0}, {"date": "2025-05-27", "close": 101.06, "volume": 415910.0}, {"date": "2025-05-28", "close": 100.06, "volume": 426814.0}, {"date": "2025-05-29", "close": 100.36, "volume": 615259.0}, {"date": "2025-05-30", "close": 99.19, "volume": 748693.0}, {"date": "2025-06-02", "close": 98.29, "volume": 727762.0}, {"date": "2025-06-03", "close": 102.33, "volume": 1032400.0}, {"date": "2025-06-04", "close": 102.13, "volume": 559227.0}, {"date": "2025-06-05", "close": 109.61, "volume": 2693424.0}, {"date": "2025-06-06", "close": 109.34, "volume": 1283795.0}, {"date": "2025-06-09", "close": 110.69, "volume": 812674.0}, {"date": "2025-06-10", "close": 111.47, "volume": 570498.0}, {"date": "2025-06-11", "close": 110.81, "volume": 725919.0}, {"date": "2025-06-12", "close": 111.28, "volume": 680546.0}, {"date": "2025-06-13", "close": 110.98, "volume": 746811.0}, {"date": "2025-06-16", "close": 111.54, "volume": 583830.0}, {"date": "2025-06-17", "close": 109.82, "volume": 747681.0}, {"date": "2025-06-18", "close": 109.62, "volume": 870967.0}, {"date": "2025-06-20", "close": 109.09, "volume": 1079950.0}, {"date": "2025-06-23", "close": 108.67, "volume": 803349.0}, {"date": "2025-06-24", "close": 110.54, "volume": 430497.0}, {"date": "2025-06-25", "close": 109.85, "volume": 391821.0}, {"date": "2025-06-26", "close": 112.99, "volume": 641056.0}, {"date": "2025-06-27", "close": 113.62, "volume": 1223044.0}, {"date": "2025-06-30", "close": 113.54, "volume": 564021.0}, {"date": "2025-07-01", "close": 118.16, "volume": 842183.0}, {"date": "2025-07-02", "close": 122.48, "volume": 1064571.0}, {"date": "2025-07-03", "close": 124.21, "volume": 771015.0}, {"date": "2025-07-07", "close": 124.54, "volume": 1595448.0}, {"date": "2025-07-08", "close": 125.62, "volume": 1372513.0}, {"date": "2025-07-09", "close": 125.44, "volume": 1089781.0}, {"date": "2025-07-10", "close": 126.62, "volume": 797175.0}, {"date": "2025-07-11", "close": 125.82, "volume": 601612.0}, {"date": "2025-07-14", "close": 124.48, "volume": 722230.0}, {"date": "2025-07-15", "close": 122.11, "volume": 913133.0}, {"date": "2025-07-16", "close": 123.14, "volume": 623395.0}, {"date": "2025-07-17", "close": 124.37, "volume": 780875.0}, {"date": "2025-07-18", "close": 123.37, "volume": 543480.0}, {"date": "2025-07-21", "close": 122.58, "volume": 848014.0}, {"date": "2025-07-22", "close": 126.04, "volume": 750878.0}, {"date": "2025-07-23", "close": 127.89, "volume": 534469.0}, {"date": "2025-07-24", "close": 127.83, "volume": 425713.0}, {"date": "2025-07-25", "close": 128.71, "volume": 373406.0}, {"date": "2025-07-28", "close": 129.5, "volume": 583760.0}, {"date": "2025-07-29", "close": 126.45, "volume": 710713.0}, {"date": "2025-07-30", "close": 125.48, "volume": 736251.0}, {"date": "2025-07-31", "close": 126.53, "volume": 882948.0}, {"date": "2025-08-01", "close": 130.54, "volume": 1492249.0}, {"date": "2025-08-04", "close": 136.84, "volume": 1091251.0}, {"date": "2025-08-05", "close": 139.53, "volume": 1195544.0}, {"date": "2025-08-06", "close": 136.95, "volume": 625445.0}, {"date": "2025-08-07", "close": 135.23, "volume": 576698.0}, {"date": "2025-08-08", "close": 134.36, "volume": 473500.0}, {"date": "2025-08-11", "close": 134.61, "volume": 406012.0}, {"date": "2025-08-12", "close": 138.76, "volume": 432780.0}, {"date": "2025-08-13", "close": 141.69, "volume": 559370.0}, {"date": "2025-08-14", "close": 140.26, "volume": 430663.0}, {"date": "2025-08-15", "close": 138.6, "volume": 487997.0}, {"date": "2025-08-18", "close": 140.28, "volume": 485029.0}, {"date": "2025-08-19", "close": 138.96, "volume": 459181.0}, {"date": "2025-08-20", "close": 137.51, "volume": 604464.0}, {"date": "2025-08-21", "close": 137.19, "volume": 512341.0}, {"date": "2025-08-22", "close": 142.13, "volume": 514629.0}, {"date": "2025-08-25", "close": 142.45, "volume": 391069.0}, {"date": "2025-08-26", "close": 142.44, "volume": 437679.0}, {"date": "2025-08-27", "close": 143.44, "volume": 573300.0}, {"date": "2025-08-28", "close": 143.16, "volume": 536884.0}, {"date": "2025-08-29", "close": 139.37, "volume": 877534.0}, {"date": "2025-09-02", "close": 137.76, "volume": 607585.0}, {"date": "2025-09-03", "close": 137.05, "volume": 499776.0}, {"date": "2025-09-04", "close": 139.12, "volume": 538634.0}, {"date": "2025-09-05", "close": 139.57, "volume": 653921.0}, {"date": "2025-09-08", "close": 139.06, "volume": 461648.0}, {"date": "2025-09-09", "close": 135.98, "volume": 408090.0}, {"date": "2025-09-10", "close": 136.65, "volume": 701784.0}, {"date": "2025-09-11", "close": 138.69, "volume": 549821.0}, {"date": "2025-09-12", "close": 137.02, "volume": 631849.0}, {"date": "2025-09-15", "close": 136.26, "volume": 542600.0}, {"date": "2025-09-16", "close": 135.97, "volume": 619688.0}, {"date": "2025-09-17", "close": 133.85, "volume": 793786.0}, {"date": "2025-09-18", "close": 136.27, "volume": 895491.0}, {"date": "2025-09-19", "close": 133.32, "volume": 1308473.0}, {"date": "2025-09-22", "close": 132.55, "volume": 573732.0}, {"date": "2025-09-23", "close": 131.54, "volume": 659482.0}, {"date": "2025-09-24", "close": 129.13, "volume": 979158.0}, {"date": "2025-09-25", "close": 127.48, "volume": 573751.0}, {"date": "2025-09-26", "close": 129.97, "volume": 404675.0}, {"date": "2025-09-29", "close": 128.82, "volume": 717727.0}, {"date": "2025-09-30", "close": 129.7, "volume": 575925.0}, {"date": "2025-10-01", "close": 128.78, "volume": 606896.0}, {"date": "2025-10-02", "close": 129.6, "volume": 457604.0}, {"date": "2025-10-03", "close": 131.41, "volume": 707429.0}, {"date": "2025-10-06", "close": 131.67, "volume": 539816.0}, {"date": "2025-10-07", "close": 130.46, "volume": 509452.0}, {"date": "2025-10-08", "close": 134.58, "volume": 692695.0}, {"date": "2025-10-09", "close": 132.56, "volume": 661989.0}, {"date": "2025-10-10", "close": 124.22, "volume": 899536.0}, {"date": "2025-10-13", "close": 129.0, "volume": 624679.0}, {"date": "2025-10-14", "close": 131.46, "volume": 490821.0}, {"date": "2025-10-15", "close": 136.17, "volume": 800400.0}, {"date": "2025-10-16", "close": 136.14, "volume": 553530.0}, {"date": "2025-10-17", "close": 131.88, "volume": 1870306.0}, {"date": "2025-10-20", "close": 134.83, "volume": 450701.0}, {"date": "2025-10-21", "close": 136.49, "volume": 426214.0}, {"date": "2025-10-22", "close": 133.63, "volume": 479117.0}, {"date": "2025-10-23", "close": 139.9, "volume": 953977.0}, {"date": "2025-10-24", "close": 139.47, "volume": 751579.0}, {"date": "2025-10-27", "close": 139.2, "volume": 928145.0}, {"date": "2025-10-28", "close": 137.53, "volume": 1061812.0}, {"date": "2025-10-29", "close": 124.81, "volume": 2224582.0}, {"date": "2025-10-30", "close": 123.24, "volume": 1407932.0}, {"date": "2025-10-31", "close": 123.29, "volume": 1066793.0}, {"date": "2025-11-03", "close": 121.32, "volume": 1128521.0}, {"date": "2025-11-04", "close": 120.42, "volume": 1022724.0}, {"date": "2025-11-05", "close": 125.01, "volume": 838193.0}, {"date": "2025-11-06", "close": 125.64, "volume": 1133516.0}, {"date": "2025-11-07", "close": 121.46, "volume": 871524.0}, {"date": "2025-11-10", "close": 122.46, "volume": 693180.0}, {"date": "2025-11-11", "close": 124.52, "volume": 371798.0}, {"date": "2025-11-12", "close": 125.15, "volume": 684244.0}, {"date": "2025-11-13", "close": 124.27, "volume": 727553.0}, {"date": "2025-11-14", "close": 124.58, "volume": 461027.0}, {"date": "2025-11-17", "close": 121.55, "volume": 577532.0}, {"date": "2025-11-18", "close": 122.29, "volume": 548243.0}, {"date": "2025-11-19", "close": 121.63, "volume": 340790.0}, {"date": "2025-11-20", "close": 118.59, "volume": 639482.0}, {"date": "2025-11-21", "close": 122.92, "volume": 598858.0}, {"date": "2025-11-24", "close": 125.23, "volume": 721511.0}, {"date": "2025-11-25", "close": 127.68, "volume": 561097.0}, {"date": "2025-11-26", "close": 127.12, "volume": 515169.0}, {"date": "2025-11-28", "close": 128.18, "volume": 186914.0}, {"date": "2025-12-01", "close": 127.26, "volume": 740558.0}, {"date": "2025-12-02", "close": 124.76, "volume": 815979.0}, {"date": "2025-12-03", "close": 128.15, "volume": 819866.0}, {"date": "2025-12-04", "close": 130.92, "volume": 439821.0}, {"date": "2025-12-05", "close": 129.43, "volume": 691048.0}, {"date": "2025-12-08", "close": 128.82, "volume": 624880.0}, {"date": "2025-12-09", "close": 126.06, "volume": 740096.0}, {"date": "2025-12-10", "close": 132.47, "volume": 1082772.0}, {"date": "2025-12-11", "close": 133.55, "volume": 656995.0}, {"date": "2025-12-12", "close": 132.49, "volume": 774895.0}, {"date": "2025-12-15", "close": 130.03, "volume": 548313.0}, {"date": "2025-12-16", "close": 128.52, "volume": 590838.0}, {"date": "2025-12-17", "close": 126.23, "volume": 638420.0}, {"date": "2025-12-18", "close": 128.47, "volume": 569503.0}, {"date": "2025-12-19", "close": 130.38, "volume": 1645586.0}, {"date": "2025-12-22", "close": 131.07, "volume": 451272.0}, {"date": "2025-12-23", "close": 131.07, "volume": 306299.0}, {"date": "2025-12-24", "close": 130.43, "volume": 139310.0}, {"date": "2025-12-26", "close": 130.55, "volume": 250372.0}, {"date": "2025-12-29", "close": 128.41, "volume": 504978.0}, {"date": "2025-12-30", "close": 126.59, "volume": 451311.0}, {"date": "2025-12-31", "close": 125.63, "volume": 462073.0}, {"date": "2026-01-02", "close": 132.22, "volume": 657550.0}, {"date": "2026-01-05", "close": 136.71, "volume": 604498.0}, {"date": "2026-01-06", "close": 145.47, "volume": 1170047.0}, {"date": "2026-01-07", "close": 141.74, "volume": 1056491.0}, {"date": "2026-01-08", "close": 147.56, "volume": 713923.0}, {"date": "2026-01-09", "close": 150.47, "volume": 996018.0}, {"date": "2026-01-12", "close": 149.65, "volume": 634403.0}, {"date": "2026-01-13", "close": 150.71, "volume": 611176.0}, {"date": "2026-01-14", "close": 150.77, "volume": 640427.0}, {"date": "2026-01-15", "close": 153.36, "volume": 555782.0}, {"date": "2026-01-16", "close": 152.25, "volume": 750421.0}, {"date": "2026-01-20", "close": 148.8, "volume": 844668.0}, {"date": "2026-01-21", "close": 154.77, "volume": 629825.0}, {"date": "2026-01-22", "close": 156.6, "volume": 914097.0}, {"date": "2026-01-23", "close": 153.91, "volume": 649570.0}, {"date": "2026-01-26", "close": 152.89, "volume": 600783.0}, {"date": "2026-01-27", "close": 150.39, "volume": 797745.0}, {"date": "2026-01-28", "close": 146.16, "volume": 1508575.0}, {"date": "2026-01-29", "close": 145.35, "volume": 1966969.0}, {"date": "2026-01-30", "close": 143.82, "volume": 920456.0}, {"date": "2026-02-02", "close": 149.48, "volume": 992665.0}, {"date": "2026-02-03", "close": 159.35, "volume": 1203497.0}, {"date": "2026-02-04", "close": 166.91, "volume": 1692155.0}, {"date": "2026-02-05", "close": 163.48, "volume": 1122623.0}, {"date": "2026-02-06", "close": 171.71, "volume": 1348856.0}, {"date": "2026-02-09", "close": 172.52, "volume": 785550.0}, {"date": "2026-02-10", "close": 174.45, "volume": 527660.0}, {"date": "2026-02-11", "close": 174.52, "volume": 1222775.0}, {"date": "2026-02-12", "close": 167.08, "volume": 1143315.0}, {"date": "2026-02-13", "close": 171.08, "volume": 749865.0}, {"date": "2026-02-17", "close": 168.47, "volume": 661501.0}, {"date": "2026-02-18", "close": 171.58, "volume": 649855.0}, {"date": "2026-02-19", "close": 170.49, "volume": 688827.0}, {"date": "2026-02-20", "close": 175.52, "volume": 1068252.0}, {"date": "2026-02-23", "close": 176.95, "volume": 860871.0}, {"date": "2026-02-24", "close": 177.94, "volume": 546544.0}, {"date": "2026-02-25", "close": 172.4, "volume": 656563.0}, {"date": "2026-02-26", "close": 172.02, "volume": 709867.0}, {"date": "2026-02-27", "close": 170.02, "volume": 957911.0}, {"date": "2026-03-02", "close": 172.14, "volume": 760525.0}, {"date": "2026-03-03", "close": 168.0, "volume": 646947.0}, {"date": "2026-03-04", "close": 166.99, "volume": 790506.0}, {"date": "2026-03-05", "close": 159.99, "volume": 523618.0}, {"date": "2026-03-06", "close": 154.62, "volume": 655013.0}, {"date": "2026-03-09", "close": 154.42, "volume": 746014.0}, {"date": "2026-03-10", "close": 156.36, "volume": 794055.0}, {"date": "2026-03-11", "close": 152.4, "volume": 614917.0}, {"date": "2026-03-12", "close": 149.86, "volume": 758438.0}, {"date": "2026-03-13", "close": 147.16, "volume": 492408.0}, {"date": "2026-03-16", "close": 147.74, "volume": 507757.0}, {"date": "2026-03-17", "close": 148.27, "volume": 457329.0}, {"date": "2026-03-18", "close": 147.2, "volume": 457346.0}, {"date": "2026-03-19", "close": 144.22, "volume": 587355.0}, {"date": "2026-03-20", "close": 140.46, "volume": 1572349.0}, {"date": "2026-03-23", "close": 144.87, "volume": 609158.0}, {"date": "2026-03-24", "close": 146.65, "volume": 466697.0}, {"date": "2026-03-25", "close": 147.89, "volume": 519226.0}, {"date": "2026-03-26", "close": 143.27, "volume": 503149.0}, {"date": "2026-03-27", "close": 140.31, "volume": 587191.0}, {"date": "2026-03-30", "close": 137.64, "volume": 356255.0}, {"date": "2026-03-31", "close": 147.21, "volume": 654425.0}, {"date": "2026-04-01", "close": 149.05, "volume": 723263.0}, {"date": "2026-04-02", "close": 147.51, "volume": 677790.0}, {"date": "2026-04-06", "close": 148.0, "volume": 694115.0}, {"date": "2026-04-07", "close": 146.69, "volume": 849001.0}, {"date": "2026-04-08", "close": 156.59, "volume": 621284.0}, {"date": "2026-04-09", "close": 156.56, "volume": 532388.0}, {"date": "2026-04-10", "close": 151.79, "volume": 471421.0}, {"date": "2026-04-13", "close": 151.74, "volume": 463748.0}, {"date": "2026-04-14", "close": 151.04, "volume": 543237.0}, {"date": "2026-04-15", "close": 140.21, "volume": 1089619.0}, {"date": "2026-04-16", "close": 143.78, "volume": 666852.0}, {"date": "2026-04-17", "close": 147.87, "volume": 774572.0}, {"date": "2026-04-20", "close": 151.8, "volume": 428965.0}, {"date": "2026-04-21", "close": 150.11, "volume": 415043.0}, {"date": "2026-04-22", "close": 148.4, "volume": 349742.0}, {"date": "2026-04-23", "close": 153.08, "volume": 552724.0}, {"date": "2026-04-24", "close": 150.33, "volume": 420494.0}, {"date": "2026-04-27", "close": 150.71, "volume": 355312.0}, {"date": "2026-04-28", "close": 149.65, "volume": 307001.0}, {"date": "2026-04-29", "close": 147.37, "volume": 357050.0}, {"date": "2026-04-30", "close": 156.3, "volume": 706299.0}, {"date": "2026-05-01", "close": 155.29, "volume": 536702.0}, {"date": "2026-05-04", "close": 149.87, "volume": 419586.0}, {"date": "2026-05-05", "close": 153.27, "volume": 490187.0}, {"date": "2026-05-06", "close": 156.71, "volume": 903398.0}, {"date": "2026-05-07", "close": 153.06, "volume": 802323.0}, {"date": "2026-05-08", "close": 137.97, "volume": 1937082.0}, {"date": "2026-05-11", "close": 134.03, "volume": 1348218.0}, {"date": "2026-05-12", "close": 131.32, "volume": 975784.0}, {"date": "2026-05-13", "close": 125.31, "volume": 1195333.0}, {"date": "2026-05-14", "close": 126.12, "volume": 1129798.0}, {"date": "2026-05-15", "close": 120.39, "volume": 1019715.0}, {"date": "2026-05-18", "close": 121.95, "volume": 1124267.0}, {"date": "2026-05-19", "close": 119.11, "volume": 985540.0}, {"date": "2026-05-20", "close": 125.8, "volume": 1226722.0}, {"date": "2026-05-21", "close": 127.12, "volume": 1144554.0}, {"date": "2026-05-22", "close": 128.51, "volume": 624731.0}, {"date": "2026-05-26", "close": 129.42, "volume": 435306.0}, {"date": "2026-05-27", "close": 129.49, "volume": 528571.0}, {"date": "2026-05-28", "close": 129.65, "volume": 1068807.0}, {"date": "2026-05-29", "close": 130.0, "volume": 821134.0}, {"date": "2026-06-01", "close": 126.15, "volume": 550466.0}, {"date": "2026-06-02", "close": 131.81, "volume": 1128973.0}, {"date": "2026-06-03", "close": 134.05, "volume": 607631.0}, {"date": "2026-06-04", "close": 133.13, "volume": 695465.0}, {"date": "2026-06-05", "close": 130.53, "volume": 436574.0}, {"date": "2026-06-08", "close": 131.39, "volume": 477165.0}, {"date": "2026-06-09", "close": 132.62, "volume": 786677.0}, {"date": "2026-06-10", "close": 126.95, "volume": 786032.0}, {"date": "2026-06-11", "close": 133.96, "volume": 445575.0}, {"date": "2026-06-12", "close": 135.05, "volume": 576283.0}, {"date": "2026-06-15", "close": 136.65, "volume": 442850.0}, {"date": "2026-06-16", "close": 138.1, "volume": 576536.0}, {"date": "2026-06-17", "close": 137.75, "volume": 808486.0}, {"date": "2026-06-18", "close": 139.54, "volume": 834644.0}, {"date": "2026-06-22", "close": 142.3, "volume": 823570.0}, {"date": "2026-06-23", "close": 139.52, "volume": 669930.0}, {"date": "2026-06-24", "close": 143.35, "volume": 463221.0}, {"date": "2026-06-25", "close": 150.99, "volume": 450295.0}, {"date": "2026-06-26", "close": 151.6, "volume": 1061390.0}, {"date": "2026-06-29", "close": 153.64, "volume": 624837.0}, {"date": "2026-06-30", "close": 153.48, "volume": 624847.0}, {"date": "2026-07-01", "close": 144.72, "volume": 1075244.0}, {"date": "2026-07-02", "close": 142.7, "volume": 835780.0}, {"date": "2026-07-06", "close": 144.22, "volume": 540725.0}, {"date": "2026-07-07", "close": 141.83, "volume": 600420.0}, {"date": "2026-07-08", "close": 139.94, "volume": 592333.0}, {"date": "2026-07-09", "close": 142.77, "volume": 632716.0}, {"date": "2026-07-10", "close": 146.34, "volume": 709602.0}, {"date": "2026-07-13", "close": 145.85, "volume": 557409.0}, {"date": "2026-07-14", "close": 145.75, "volume": 841204.0}, {"date": "2026-07-15", "close": 145.54, "volume": 728143.0}, {"date": "2026-07-16", "close": 146.72, "volume": 699086.0}, {"date": "2026-07-17", "close": 143.66, "volume": 1119894.0}, {"date": "2026-07-20", "close": 142.0, "volume": 554058.0}, {"date": "2026-07-21", "close": 146.4, "volume": 482827.0}, {"date": "2026-07-22", "close": 148.65, "volume": 853109.0}, {"date": "2026-07-23", "close": 151.97, "volume": 1646308.0}, {"date": "2026-07-24", "close": 155.14, "volume": 930888.0}, {"date": "2026-07-27", "close": 154.95, "volume": 1587671.0}, {"date": "2026-07-28", "close": 152.5, "volume": 2149805.0}, {"date": "2026-07-29", "close": 142.82, "volume": 1121392.0}, {"date": "2026-07-30", "close": 142.92, "volume": 1007714.0}, {"date": "2026-07-31", "close": 142.41, "volume": 809181.0}, {"date": "2026-08-03", "close": 148.36, "volume": 1300909.0}, {"date": "2026-08-04", "close": 156.72, "volume": 1414151.0}, {"date": "2026-08-05", "close": 152.81, "volume": 842076.0}, {"date": "2026-08-06", "close": 153.44, "volume": 542832.0}, {"date": "2026-08-07", "close": 155.26, "volume": 422481.0}], "refreshing": true}