{"ticker": "PII", "overview": {"cik": "931015", "ticker": "PII", "name": "Polaris Inc.", "industry": "Miscellaneous Transportation Equipment", "country": "United States", "sic": "3790", "announcements": [{"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001628280-26-060169", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001422849-26-000149", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000962", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001462", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-28", "title": "Employee share plan", "accession": "0001628280-26-050199", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001628280-26-050104", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001628280-26-049902", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-046900", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-046898", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-046893", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-046888", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-046884", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-046878", "price_sensitive": false}, {"form": "3", "date": "2026-06-24", "title": "FORM 3", "accession": "0001628280-26-045200", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001628280-26-044485", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-17", "title": "Form 11-K", "accession": "0001628280-26-043932", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001628280-26-039806", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001628280-26-039644", "price_sensitive": false}, {"form": "SD", "date": "2026-05-27", "title": "Form SD", "accession": "0001628280-26-038509", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001628280-26-034192", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000282", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001628280-26-029425", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001628280-26-029424", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001628280-26-029422", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001628280-26-029421", "price_sensitive": false}]}, "description": "Polaris Inc. trades as PII on the NYSE and is registered in the United States, classified under Miscellaneous Transportation Equipment (SIC 3790). Privy Trades holds 20 insider filings for the company. The most recent filing on record is dated 1 September 2026.", "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": "PII", "has_prices": true, "as_of": "2026-08-07", "last": 71.57, "prev_close": 70.06, "change": 1.509999999999991, "change_pct": 0.02155295461033387, "session_volume": 553627.0, "vwap_5": 71.77661623189451, "vwap_20": 71.2332263800889, "vwap_60": 68.9365635453778, "vwap_250": 62.85164810359276, "high_52w": 74.7, "low_52w": 47.88, "avg_volume_20": 855041.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-060169", "src": "INSIDERS", "ticker": "PII", "cik": "931015", "company": "Polaris Inc.", "company_raw": "Polaris Inc.", "who": "Robert Paul Mack", "who_key": "Mack Robert Paul", "role": "CFO, EVP - Finance + Corp Dev", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Transportation Equipment", "country": "United States", "headline": "CFO files routine paperwork on PII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1671123/000162828026060169/0001628280-26-060169-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90161}, {"id": "13DG-0001422849-26-000149", "src": "13DG", "ticker": "PII", "cik": "931015", "company": "Polaris Inc.", "company_raw": "Polaris Inc.", "who": "Capital World Investors", "who_key": "Capital World Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Transportation Equipment", "country": "United States", "headline": "Capital World Investors moves to a 2.8% passive stake in PII", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000149-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118961}, {"id": "13DG-0002100119-26-001462", "src": "13DG", "ticker": "PII", "cik": "931015", "company": "Polaris Inc.", "company_raw": "Polaris Inc.", "who": "Polaris Inc.", "who_key": "Polaris Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Transportation Equipment", "country": "United States", "headline": "Polaris Inc. takes a 5.01% passive stake in PII", "source_url": "https://www.sec.gov/Archives/edgar/data/931015/0002100119-26-001462-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136241}, {"id": "13DG-0002100121-26-000962", "src": "13DG", "ticker": "PII", "cik": "931015", "company": "Polaris Inc.", "company_raw": "Polaris Inc.", "who": "Polaris Inc.", "who_key": "Polaris Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Transportation Equipment", "country": "United States", "headline": "Polaris Inc. takes a 5.17% passive stake in PII", "source_url": "https://www.sec.gov/Archives/edgar/data/931015/0002100121-26-000962-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136241}, {"id": "13DG-0000093751-26-000282", "src": "13DG", "ticker": "PII", "cik": "931015", "company": "Polaris Inc.", "company_raw": "Polaris Inc.", "who": "Polaris Inc.", "who_key": "Polaris Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Transportation Equipment", "country": "United States", "headline": "Polaris Inc. takes a 4.5% passive stake in PII", "source_url": "https://www.sec.gov/Archives/edgar/data/931015/0000093751-26-000282-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251441}, {"id": "13DG-0001422849-26-000041", "src": "13DG", "ticker": "PII", "cik": "931015", "company": "Polaris Inc.", "company_raw": "Polaris Inc.", "who": "Capital World Investors", "who_key": "Capital World Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Transportation Equipment", "country": "United States", "headline": "Capital World Investors adjusts its stake in PII (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000041-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303281}, {"id": "13DG-0000102909-26-002073", "src": "13DG", "ticker": "PII", "cik": "931015", "company": "Polaris Inc.", "company_raw": "Polaris Inc.", "who": "Polaris Inc.", "who_key": "Polaris Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Transportation Equipment", "country": "United States", "headline": "Polaris Inc. adjusts its stake in PII (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/931015/0000102909-26-002073-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317681}, {"id": "HOUSE-2025-20033446-T329", "src": "CONGRESS", "ticker": "PII", "cik": "", "company": "Polaris Inc.", "company_raw": "ew\nS O: Charles Schwab 401K > Schwab 893\nSP Polaris Inc. Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain dumps PII ($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": 529361}, {"id": "HOUSE-2025-20033446-T330", "src": "CONGRESS", "ticker": "PII", "cik": "", "company": "Polaris Inc.", "company_raw": "ification\nDate\nAmount Cap.\nGains >\n$200?\nSP Polaris Inc. Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain buys PII ($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": 530801}, {"id": "HOUSE-2025-20033446-T331", "src": "CONGRESS", "ticker": "PII", "cik": "", "company": "Polaris Inc.", "company_raw": "ew\nS O: Charles Schwab 401K > Schwab 893\nSP Polaris Inc. Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain dumps PII ($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": 530801}, {"id": "HOUSE-2025-20030891-T491", "src": "CONGRESS", "ticker": "PII", "cik": "", "company": "Polaris Inc.", "company_raw": "O: Charles Schwab Brokerage Account 924\nSP Polaris Inc. Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain buys PII ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725201}, {"id": "SENATE-b08cdf32a5e7476797b120c8750638ca-3", "src": "CONGRESS", "ticker": "PII", "cik": "", "company": "Polaris Inc.", "company_raw": "Polaris Inc. Common Stock", "who": "Sen. Jerry Moran,", "who_key": "Sen. Jerry Moran,", "role": "Moran, Jerry (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Jerry Moran, sells PII ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b08cdf32-a5e7-4767-97b1-20c8750638ca/", "trade_date": "2023-12-14", "timestamp": "2023-12-14", "mins": 1518641}, {"id": "SENATE-b08cdf32a5e7476797b120c8750638ca-24", "src": "CONGRESS", "ticker": "PII", "cik": "", "company": "Polaris Inc.", "company_raw": "Polaris Inc. Common Stock", "who": "Sen. Jerry Moran,", "who_key": "Sen. Jerry Moran,", "role": "Moran, Jerry (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Jerry Moran, sells PII ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b08cdf32-a5e7-4767-97b1-20c8750638ca/", "trade_date": "2023-12-14", "timestamp": "2023-12-14", "mins": 1518641}, {"id": "SENATE-a8e388bc72c54227b6f364b7bb779883-8", "src": "CONGRESS", "ticker": "PII", "cik": "", "company": "Polaris Inc.", "company_raw": "Polaris Inc. Common Stock", "who": "Sen. Jerry Moran,", "who_key": "Sen. Jerry Moran,", "role": "Moran, Jerry (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Jerry Moran, picks up PII ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a8e388bc-72c5-4227-b6f3-64b7bb779883/", "trade_date": "2021-12-21", "timestamp": "2021-12-21", "mins": 2559761}, {"id": "SENATE-a8e388bc72c54227b6f364b7bb779883-28", "src": "CONGRESS", "ticker": "PII", "cik": "", "company": "Polaris Inc.", "company_raw": "Polaris Inc. Common Stock", "who": "Sen. Jerry Moran,", "who_key": "Sen. Jerry Moran,", "role": "Moran, Jerry (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Jerry Moran, picks up PII ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a8e388bc-72c5-4227-b6f3-64b7bb779883/", "trade_date": "2021-12-21", "timestamp": "2021-12-21", "mins": 2559761}, {"id": "SENATE-5a42cbe14c6a48f6a2e1f3652f50340a-4", "src": "CONGRESS", "ticker": "PII", "cik": "", "company": "Polaris Inc.", "company_raw": "Polaris Inc.", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Shelley M Capito dumps PII ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5a42cbe1-4c6a-48f6-a2e1-f3652f50340a/", "trade_date": "2020-12-31", "timestamp": "2020-12-31", "mins": 3070961}, {"id": "SENATE-ff931edc194d48dc98bfddef7f4d0e45-11", "src": "CONGRESS", "ticker": "PII", "cik": "", "company": "Polaris Inc.", "company_raw": "Polaris Industries Inc.", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Shelley M Capito files a buy in PII ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ff931edc-194d-48dc-98bf-ddef7f4d0e45/", "trade_date": "2018-04-24", "timestamp": "2018-04-24", "mins": 4485041}, {"id": "SENATE-b17ecfe5f2464f4cbf2f4f1dd4c35539-11", "src": "CONGRESS", "ticker": "PII", "cik": "", "company": "Polaris Inc.", "company_raw": "Polaris Industries Inc.", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Shelley M Capito files a buy in PII ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b17ecfe5-f246-4f4c-bf2f-4f1dd4c35539/", "trade_date": "2018-04-24", "timestamp": "2018-04-24", "mins": 4485041}, {"id": "SENATE-ff931edc194d48dc98bfddef7f4d0e45-71", "src": "CONGRESS", "ticker": "PII", "cik": "", "company": "Polaris Inc.", "company_raw": "Polaris Industries Inc.", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Shelley M Capito files a buy in PII ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ff931edc-194d-48dc-98bf-ddef7f4d0e45/", "trade_date": "2018-04-05", "timestamp": "2018-04-05", "mins": 4512401}, {"id": "SENATE-b17ecfe5f2464f4cbf2f4f1dd4c35539-71", "src": "CONGRESS", "ticker": "PII", "cik": "", "company": "Polaris Inc.", "company_raw": "Polaris Industries Inc.", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Shelley M Capito files a buy in PII ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b17ecfe5-f246-4f4c-bf2f-4f1dd4c35539/", "trade_date": "2018-04-05", "timestamp": "2018-04-05", "mins": 4512401}], "recent_buys": [], "institutional": [{"id": "13DG-0001422849-26-000149", "src": "13DG", "ticker": "PII", "cik": "931015", "company": "Polaris Inc.", "company_raw": "Polaris Inc.", "who": "Capital World Investors", "who_key": "Capital World Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Transportation Equipment", "country": "United States", "headline": "Capital World Investors moves to a 2.8% passive stake in PII", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000149-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118961}, {"id": "13DG-0002100119-26-001462", "src": "13DG", "ticker": "PII", "cik": "931015", "company": "Polaris Inc.", "company_raw": "Polaris Inc.", "who": "Polaris Inc.", "who_key": "Polaris Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Transportation Equipment", "country": "United States", "headline": "Polaris Inc. takes a 5.01% passive stake in PII", "source_url": "https://www.sec.gov/Archives/edgar/data/931015/0002100119-26-001462-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136241}, {"id": "13DG-0002100121-26-000962", "src": "13DG", "ticker": "PII", "cik": "931015", "company": "Polaris Inc.", "company_raw": "Polaris Inc.", "who": "Polaris Inc.", "who_key": "Polaris Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Transportation Equipment", "country": "United States", "headline": "Polaris Inc. takes a 5.17% passive stake in PII", "source_url": "https://www.sec.gov/Archives/edgar/data/931015/0002100121-26-000962-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136241}, {"id": "13DG-0000093751-26-000282", "src": "13DG", "ticker": "PII", "cik": "931015", "company": "Polaris Inc.", "company_raw": "Polaris Inc.", "who": "Polaris Inc.", "who_key": "Polaris Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Transportation Equipment", "country": "United States", "headline": "Polaris Inc. takes a 4.5% passive stake in PII", "source_url": "https://www.sec.gov/Archives/edgar/data/931015/0000093751-26-000282-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251441}, {"id": "13DG-0001422849-26-000041", "src": "13DG", "ticker": "PII", "cik": "931015", "company": "Polaris Inc.", "company_raw": "Polaris Inc.", "who": "Capital World Investors", "who_key": "Capital World Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Transportation Equipment", "country": "United States", "headline": "Capital World Investors adjusts its stake in PII (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000041-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303281}, {"id": "13DG-0000102909-26-002073", "src": "13DG", "ticker": "PII", "cik": "931015", "company": "Polaris Inc.", "company_raw": "Polaris Inc.", "who": "Polaris Inc.", "who_key": "Polaris Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Transportation Equipment", "country": "United States", "headline": "Polaris Inc. adjusts its stake in PII (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/931015/0000102909-26-002073-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317681}], "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": "Polaris Inc. Common Stock", "new_value": "Polaris Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000931015", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000931015", "applied": 1, "detected_at": "2026-10-27T02:33:39.568114"}]}, "key_people": [{"who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 4004.0, "sold": 1001.0, "net": 3003.0, "trades": 5, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2020-12-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5a42cbe1-4c6a-48f6-a2e1-f3652f50340a/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-04-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ff931edc-194d-48dc-98bf-ddef7f4d0e45/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-04-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b17ecfe5-f246-4f4c-bf2f-4f1dd4c35539/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-04-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ff931edc-194d-48dc-98bf-ddef7f4d0e45/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-04-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b17ecfe5-f246-4f4c-bf2f-4f1dd4c35539/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2020-12-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5a42cbe1-4c6a-48f6-a2e1-f3652f50340a/"}}, {"who": "Sen. Jerry Moran,", "who_key": "Sen. Jerry Moran,", "role": "Moran, Jerry (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-12-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b08cdf32-a5e7-4767-97b1-20c8750638ca/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-12-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b08cdf32-a5e7-4767-97b1-20c8750638ca/"}, {"action": "BUY", "amount": 1001.0, "date": "2021-12-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a8e388bc-72c5-4227-b6f3-64b7bb779883/"}, {"action": "BUY", "amount": 1001.0, "date": "2021-12-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a8e388bc-72c5-4227-b6f3-64b7bb779883/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-12-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b08cdf32-a5e7-4767-97b1-20c8750638ca/"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "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"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001628280-26-060169", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001422849-26-000149", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000962", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001462", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-28", "title": "Employee share plan", "accession": "0001628280-26-050199", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001628280-26-050104", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001628280-26-049902", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-046900", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-046898", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-046893", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-046888", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-046884", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001628280-26-046878", "price_sensitive": false}, {"form": "3", "date": "2026-06-24", "title": "FORM 3", "accession": "0001628280-26-045200", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001628280-26-044485", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-17", "title": "Form 11-K", "accession": "0001628280-26-043932", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001628280-26-039806", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001628280-26-039644", "price_sensitive": false}, {"form": "SD", "date": "2026-05-27", "title": "Form SD", "accession": "0001628280-26-038509", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001628280-26-034192", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000282", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001628280-26-029425", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001628280-26-029424", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001628280-26-029422", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001628280-26-029421", "price_sensitive": false}], "performance": {"ticker": "PII", "has_prices": true, "summary": {"n": 8, "avg": -0.1583083875526877, "win_rate": 0.25, "best": 0.7870162297128589, "worst": -0.39654300168634066, "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": 67.29, "return": 0.06360529053351147}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 40.05, "return": 0.7870162297128589}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2021-12-21", "score": 0.0, "ref_price": 104.52, "return": -0.3152506697282817}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2021-12-21", "score": 0.0, "ref_price": 104.52, "return": -0.3152506697282817}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-24", "score": 0.0, "ref_price": 109.56, "return": -0.3467506389193137}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-24", "score": 0.0, "ref_price": 109.56, "return": -0.3467506389193137}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-05", "score": 0.0, "ref_price": 118.6, "return": -0.39654300168634066}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-05", "score": 0.0, "ref_price": 118.6, "return": -0.39654300168634066}]}, "price_series": [{"date": "2016-08-08", "close": 97.08, "volume": 780848.0}, {"date": "2016-08-09", "close": 95.75, "volume": 627030.0}, {"date": "2016-08-10", "close": 94.7, "volume": 405731.0}, {"date": "2016-08-11", "close": 94.86, "volume": 625394.0}, {"date": "2016-08-12", "close": 94.84, "volume": 476437.0}, {"date": "2016-08-15", "close": 98.66, "volume": 1225308.0}, {"date": "2016-08-16", "close": 94.79, "volume": 1260796.0}, {"date": "2016-08-17", "close": 93.85, "volume": 647646.0}, {"date": "2016-08-18", "close": 91.63, "volume": 1606350.0}, {"date": "2016-08-19", "close": 92.79, "volume": 799460.0}, {"date": "2016-08-22", "close": 92.0, "volume": 819595.0}, {"date": "2016-08-23", "close": 93.14, "volume": 753252.0}, {"date": "2016-08-24", "close": 91.65, "volume": 512485.0}, {"date": "2016-08-25", "close": 91.22, "volume": 501742.0}, {"date": "2016-08-26", "close": 90.82, "volume": 826973.0}, {"date": "2016-08-29", "close": 90.14, "volume": 542513.0}, {"date": "2016-08-30", "close": 88.87, "volume": 592125.0}, {"date": "2016-08-31", "close": 86.64, "volume": 1798913.0}, {"date": "2016-09-01", "close": 85.82, "volume": 1000553.0}, {"date": "2016-09-02", "close": 83.94, "volume": 1217500.0}, {"date": "2016-09-06", "close": 83.52, "volume": 1288572.0}, {"date": "2016-09-07", "close": 83.82, "volume": 804487.0}, {"date": "2016-09-08", "close": 82.79, "volume": 812857.0}, {"date": "2016-09-09", "close": 80.84, "volume": 2636798.0}, {"date": "2016-09-12", "close": 76.79, "volume": 8942266.0}, {"date": "2016-09-13", "close": 74.85, "volume": 2681823.0}, {"date": "2016-09-14", "close": 73.41, "volume": 1640421.0}, {"date": "2016-09-15", "close": 71.79, "volume": 2721919.0}, {"date": "2016-09-16", "close": 70.5, "volume": 1804851.0}, {"date": "2016-09-19", "close": 71.99, "volume": 1573256.0}, {"date": "2016-09-20", "close": 71.52, "volume": 1691905.0}, {"date": "2016-09-21", "close": 73.94, "volume": 1953072.0}, {"date": "2016-09-22", "close": 73.81, "volume": 871950.0}, {"date": "2016-09-23", "close": 74.89, "volume": 1129227.0}, {"date": "2016-09-26", "close": 74.08, "volume": 1013877.0}, {"date": "2016-09-27", "close": 75.23, "volume": 1088384.0}, {"date": "2016-09-28", "close": 75.02, "volume": 1402746.0}, {"date": "2016-09-29", "close": 75.47, "volume": 998254.0}, {"date": "2016-09-30", "close": 77.44, "volume": 1354617.0}, {"date": "2016-10-03", "close": 77.5, "volume": 1030610.0}, {"date": "2016-10-04", "close": 74.07, "volume": 1973194.0}, {"date": "2016-10-05", "close": 75.5, "volume": 899430.0}, {"date": "2016-10-06", "close": 74.28, "volume": 930270.0}, {"date": "2016-10-07", "close": 74.02, "volume": 1064525.0}, {"date": "2016-10-10", "close": 75.01, "volume": 654872.0}, {"date": "2016-10-11", "close": 74.03, "volume": 852883.0}, {"date": "2016-10-12", "close": 76.15, "volume": 1455470.0}, {"date": "2016-10-13", "close": 75.45, "volume": 1045319.0}, {"date": "2016-10-14", "close": 75.79, "volume": 714450.0}, {"date": "2016-10-17", "close": 76.02, "volume": 1117522.0}, {"date": "2016-10-18", "close": 77.54, "volume": 779854.0}, {"date": "2016-10-19", "close": 79.04, "volume": 924185.0}, {"date": "2016-10-20", "close": 79.23, "volume": 794421.0}, {"date": "2016-10-21", "close": 80.03, "volume": 1381346.0}, {"date": "2016-10-24", "close": 81.65, "volume": 2617552.0}, {"date": "2016-10-25", "close": 78.61, "volume": 3478327.0}, {"date": "2016-10-26", "close": 76.6, "volume": 1230621.0}, {"date": "2016-10-27", "close": 75.04, "volume": 1116045.0}, {"date": "2016-10-28", "close": 75.27, "volume": 822757.0}, {"date": "2016-10-31", "close": 76.61, "volume": 1671639.0}, {"date": "2016-11-01", "close": 74.68, "volume": 857486.0}, {"date": "2016-11-02", "close": 76.32, "volume": 919499.0}, {"date": "2016-11-03", "close": 75.84, "volume": 689039.0}, {"date": "2016-11-04", "close": 76.73, "volume": 827264.0}, {"date": "2016-11-07", "close": 80.11, "volume": 937700.0}, {"date": "2016-11-08", "close": 80.01, "volume": 738990.0}, {"date": "2016-11-09", "close": 83.33, "volume": 1326450.0}, {"date": "2016-11-10", "close": 89.43, "volume": 2250383.0}, {"date": "2016-11-11", "close": 89.81, "volume": 1228549.0}, {"date": "2016-11-14", "close": 88.5, "volume": 1740931.0}, {"date": "2016-11-15", "close": 86.83, "volume": 1131112.0}, {"date": "2016-11-16", "close": 85.27, "volume": 771627.0}, {"date": "2016-11-17", "close": 85.11, "volume": 797977.0}, {"date": "2016-11-18", "close": 83.93, "volume": 680443.0}, {"date": "2016-11-21", "close": 85.36, "volume": 814482.0}, {"date": "2016-11-22", "close": 87.67, "volume": 782723.0}, {"date": "2016-11-23", "close": 88.72, "volume": 584567.0}, {"date": "2016-11-25", "close": 89.35, "volume": 360186.0}, {"date": "2016-11-28", "close": 87.39, "volume": 808402.0}, {"date": "2016-11-29", "close": 86.68, "volume": 694910.0}, {"date": "2016-11-30", "close": 86.86, "volume": 891299.0}, {"date": "2016-12-01", "close": 90.72, "volume": 1235931.0}, {"date": "2016-12-02", "close": 87.46, "volume": 662238.0}, {"date": "2016-12-05", "close": 88.45, "volume": 792699.0}, {"date": "2016-12-06", "close": 88.58, "volume": 562546.0}, {"date": "2016-12-07", "close": 86.54, "volume": 2028862.0}, {"date": "2016-12-08", "close": 87.74, "volume": 1038791.0}, {"date": "2016-12-09", "close": 85.84, "volume": 692498.0}, {"date": "2016-12-12", "close": 84.37, "volume": 985980.0}, {"date": "2016-12-13", "close": 85.85, "volume": 680729.0}, {"date": "2016-12-14", "close": 83.92, "volume": 617298.0}, {"date": "2016-12-15", "close": 81.62, "volume": 1237323.0}, {"date": "2016-12-16", "close": 81.6, "volume": 1247683.0}, {"date": "2016-12-19", "close": 83.01, "volume": 846813.0}, {"date": "2016-12-20", "close": 81.52, "volume": 1116439.0}, {"date": "2016-12-21", "close": 80.73, "volume": 585943.0}, {"date": "2016-12-22", "close": 79.67, "volume": 618923.0}, {"date": "2016-12-23", "close": 80.22, "volume": 406004.0}, {"date": "2016-12-27", "close": 80.55, "volume": 393668.0}, {"date": "2016-12-28", "close": 80.82, "volume": 524946.0}, {"date": "2016-12-29", "close": 81.37, "volume": 1067780.0}, {"date": "2016-12-30", "close": 82.39, "volume": 863018.0}, {"date": "2017-01-03", "close": 82.61, "volume": 964569.0}, {"date": "2017-01-04", "close": 84.87, "volume": 732085.0}, {"date": "2017-01-05", "close": 85.03, "volume": 818150.0}, {"date": "2017-01-06", "close": 86.56, "volume": 778434.0}, {"date": "2017-01-09", "close": 83.72, "volume": 1462358.0}, {"date": "2017-01-10", "close": 83.74, "volume": 602735.0}, {"date": "2017-01-11", "close": 82.19, "volume": 613833.0}, {"date": "2017-01-12", "close": 87.0, "volume": 1997352.0}, {"date": "2017-01-13", "close": 86.27, "volume": 881823.0}, {"date": "2017-01-17", "close": 86.93, "volume": 900615.0}, {"date": "2017-01-18", "close": 87.78, "volume": 927990.0}, {"date": "2017-01-19", "close": 85.9, "volume": 801652.0}, {"date": "2017-01-20", "close": 86.32, "volume": 892487.0}, {"date": "2017-01-23", "close": 87.55, "volume": 1660115.0}, {"date": "2017-01-24", "close": 86.41, "volume": 3107864.0}, {"date": "2017-01-25", "close": 89.39, "volume": 2724665.0}, {"date": "2017-01-26", "close": 87.14, "volume": 1214929.0}, {"date": "2017-01-27", "close": 86.75, "volume": 1118895.0}, {"date": "2017-01-30", "close": 83.55, "volume": 1364596.0}, {"date": "2017-01-31", "close": 84.07, "volume": 1274072.0}, {"date": "2017-02-01", "close": 84.44, "volume": 600930.0}, {"date": "2017-02-02", "close": 84.29, "volume": 708504.0}, {"date": "2017-02-03", "close": 85.25, "volume": 932655.0}, {"date": "2017-02-06", "close": 84.61, "volume": 594483.0}, {"date": "2017-02-07", "close": 84.81, "volume": 475180.0}, {"date": "2017-02-08", "close": 86.28, "volume": 611476.0}, {"date": "2017-02-09", "close": 87.72, "volume": 607605.0}, {"date": "2017-02-10", "close": 88.04, "volume": 664895.0}, {"date": "2017-02-13", "close": 87.26, "volume": 756823.0}, {"date": "2017-02-14", "close": 87.71, "volume": 383161.0}, {"date": "2017-02-15", "close": 88.23, "volume": 357551.0}, {"date": "2017-02-16", "close": 86.47, "volume": 401045.0}, {"date": "2017-02-17", "close": 87.16, "volume": 488075.0}, {"date": "2017-02-21", "close": 88.33, "volume": 478876.0}, {"date": "2017-02-22", "close": 88.64, "volume": 580696.0}, {"date": "2017-02-23", "close": 86.7, "volume": 660400.0}, {"date": "2017-02-24", "close": 86.29, "volume": 714984.0}, {"date": "2017-02-27", "close": 86.97, "volume": 766208.0}, {"date": "2017-02-28", "close": 85.21, "volume": 733611.0}, {"date": "2017-03-01", "close": 86.66, "volume": 708460.0}, {"date": "2017-03-02", "close": 86.83, "volume": 750485.0}, {"date": "2017-03-03", "close": 85.5, "volume": 490196.0}, {"date": "2017-03-06", "close": 84.53, "volume": 958136.0}, {"date": "2017-03-07", "close": 84.64, "volume": 805685.0}, {"date": "2017-03-08", "close": 85.6, "volume": 674314.0}, {"date": "2017-03-09", "close": 86.87, "volume": 604782.0}, {"date": "2017-03-10", "close": 90.2, "volume": 1998665.0}, {"date": "2017-03-13", "close": 88.58, "volume": 739625.0}, {"date": "2017-03-14", "close": 87.32, "volume": 744430.0}, {"date": "2017-03-15", "close": 89.67, "volume": 868793.0}, {"date": "2017-03-16", "close": 90.81, "volume": 650227.0}, {"date": "2017-03-17", "close": 89.01, "volume": 1067323.0}, {"date": "2017-03-20", "close": 88.6, "volume": 433956.0}, {"date": "2017-03-21", "close": 84.28, "volume": 1081753.0}, {"date": "2017-03-22", "close": 83.77, "volume": 842825.0}, {"date": "2017-03-23", "close": 83.99, "volume": 752700.0}, {"date": "2017-03-24", "close": 83.21, "volume": 740348.0}, {"date": "2017-03-27", "close": 83.27, "volume": 833216.0}, {"date": "2017-03-28", "close": 83.76, "volume": 497313.0}, {"date": "2017-03-29", "close": 83.92, "volume": 479591.0}, {"date": "2017-03-30", "close": 83.58, "volume": 516169.0}, {"date": "2017-03-31", "close": 83.8, "volume": 454952.0}, {"date": "2017-04-03", "close": 83.1, "volume": 780857.0}, {"date": "2017-04-04", "close": 81.95, "volume": 506713.0}, {"date": "2017-04-05", "close": 80.5, "volume": 743383.0}, {"date": "2017-04-06", "close": 80.37, "volume": 1082045.0}, {"date": "2017-04-07", "close": 79.8, "volume": 1843677.0}, {"date": "2017-04-10", "close": 80.83, "volume": 745329.0}, {"date": "2017-04-11", "close": 82.08, "volume": 642222.0}, {"date": "2017-04-12", "close": 80.61, "volume": 470072.0}, {"date": "2017-04-13", "close": 78.82, "volume": 1104257.0}, {"date": "2017-04-17", "close": 79.38, "volume": 738653.0}, {"date": "2017-04-18", "close": 80.05, "volume": 684638.0}, {"date": "2017-04-19", "close": 79.68, "volume": 494272.0}, {"date": "2017-04-20", "close": 81.34, "volume": 594184.0}, {"date": "2017-04-21", "close": 81.86, "volume": 810443.0}, {"date": "2017-04-24", "close": 83.14, "volume": 1504514.0}, {"date": "2017-04-25", "close": 83.58, "volume": 2508124.0}, {"date": "2017-04-26", "close": 84.36, "volume": 1131813.0}, {"date": "2017-04-27", "close": 86.4, "volume": 1124226.0}, {"date": "2017-04-28", "close": 85.26, "volume": 956731.0}, {"date": "2017-05-01", "close": 85.69, "volume": 686271.0}, {"date": "2017-05-02", "close": 86.01, "volume": 662986.0}, {"date": "2017-05-03", "close": 85.07, "volume": 767859.0}, {"date": "2017-05-04", "close": 83.48, "volume": 790782.0}, {"date": "2017-05-05", "close": 85.9, "volume": 889718.0}, {"date": "2017-05-08", "close": 86.36, "volume": 616033.0}, {"date": "2017-05-09", "close": 91.2, "volume": 1599172.0}, {"date": "2017-05-10", "close": 94.14, "volume": 2169928.0}, {"date": "2017-05-11", "close": 92.27, "volume": 1147141.0}, {"date": "2017-05-12", "close": 89.54, "volume": 722977.0}, {"date": "2017-05-15", "close": 88.32, "volume": 555734.0}, {"date": "2017-05-16", "close": 87.94, "volume": 659847.0}, {"date": "2017-05-17", "close": 85.94, "volume": 683430.0}, {"date": "2017-05-18", "close": 86.4, "volume": 676773.0}, {"date": "2017-05-19", "close": 87.47, "volume": 830669.0}, {"date": "2017-05-22", "close": 87.05, "volume": 394715.0}, {"date": "2017-05-23", "close": 86.56, "volume": 373800.0}, {"date": "2017-05-24", "close": 85.72, "volume": 389814.0}, {"date": "2017-05-25", "close": 84.86, "volume": 483559.0}, {"date": "2017-05-26", "close": 84.74, "volume": 389395.0}, {"date": "2017-05-30", "close": 84.59, "volume": 303220.0}, {"date": "2017-05-31", "close": 83.6, "volume": 884187.0}, {"date": "2017-06-01", "close": 84.79, "volume": 645411.0}, {"date": "2017-06-02", "close": 85.74, "volume": 350231.0}, {"date": "2017-06-05", "close": 84.75, "volume": 329901.0}, {"date": "2017-06-06", "close": 86.18, "volume": 939446.0}, {"date": "2017-06-07", "close": 83.98, "volume": 790369.0}, {"date": "2017-06-08", "close": 84.99, "volume": 488087.0}, {"date": "2017-06-09", "close": 87.41, "volume": 665605.0}, {"date": "2017-06-12", "close": 88.16, "volume": 760528.0}, {"date": "2017-06-13", "close": 90.2, "volume": 615970.0}, {"date": "2017-06-14", "close": 88.17, "volume": 547431.0}, {"date": "2017-06-15", "close": 87.24, "volume": 392817.0}, {"date": "2017-06-16", "close": 86.68, "volume": 813661.0}, {"date": "2017-06-19", "close": 88.44, "volume": 377951.0}, {"date": "2017-06-20", "close": 86.8, "volume": 253377.0}, {"date": "2017-06-21", "close": 87.62, "volume": 291971.0}, {"date": "2017-06-22", "close": 88.88, "volume": 262867.0}, {"date": "2017-06-23", "close": 89.72, "volume": 669051.0}, {"date": "2017-06-26", "close": 91.38, "volume": 610764.0}, {"date": "2017-06-27", "close": 90.86, "volume": 553931.0}, {"date": "2017-06-28", "close": 91.15, "volume": 356996.0}, {"date": "2017-06-29", "close": 91.69, "volume": 489836.0}, {"date": "2017-06-30", "close": 92.23, "volume": 388468.0}, {"date": "2017-07-03", "close": 93.76, "volume": 464273.0}, {"date": "2017-07-05", "close": 90.26, "volume": 1198433.0}, {"date": "2017-07-06", "close": 87.3, "volume": 1029533.0}, {"date": "2017-07-07", "close": 87.83, "volume": 420151.0}, {"date": "2017-07-10", "close": 88.96, "volume": 449047.0}, {"date": "2017-07-11", "close": 88.93, "volume": 406609.0}, {"date": "2017-07-12", "close": 88.93, "volume": 550907.0}, {"date": "2017-07-13", "close": 91.78, "volume": 1017402.0}, {"date": "2017-07-14", "close": 93.09, "volume": 647478.0}, {"date": "2017-07-17", "close": 91.06, "volume": 664117.0}, {"date": "2017-07-18", "close": 91.83, "volume": 1006013.0}, {"date": "2017-07-19", "close": 92.45, "volume": 1223861.0}, {"date": "2017-07-20", "close": 96.43, "volume": 2821921.0}, {"date": "2017-07-21", "close": 94.33, "volume": 1167028.0}, {"date": "2017-07-24", "close": 92.8, "volume": 777016.0}, {"date": "2017-07-25", "close": 93.87, "volume": 791789.0}, {"date": "2017-07-26", "close": 89.99, "volume": 1235145.0}, {"date": "2017-07-27", "close": 89.24, "volume": 1139667.0}, {"date": "2017-07-28", "close": 88.7, "volume": 474458.0}, {"date": "2017-07-31", "close": 89.66, "volume": 1245999.0}, {"date": "2017-08-01", "close": 90.35, "volume": 408956.0}, {"date": "2017-08-02", "close": 90.88, "volume": 696113.0}, {"date": "2017-08-03", "close": 89.15, "volume": 449790.0}, {"date": "2017-08-04", "close": 89.4, "volume": 536589.0}, {"date": "2017-08-07", "close": 89.4, "volume": 430352.0}, {"date": "2017-08-08", "close": 88.48, "volume": 556932.0}, {"date": "2017-08-09", "close": 88.67, "volume": 459773.0}, {"date": "2017-08-10", "close": 88.08, "volume": 425577.0}, {"date": "2017-08-11", "close": 89.35, "volume": 434036.0}, {"date": "2017-08-14", "close": 90.94, "volume": 619689.0}, {"date": "2017-08-15", "close": 88.43, "volume": 484958.0}, {"date": "2017-08-16", "close": 89.33, "volume": 470899.0}, {"date": "2017-08-17", "close": 88.88, "volume": 742556.0}, {"date": "2017-08-18", "close": 89.32, "volume": 511738.0}, {"date": "2017-08-21", "close": 90.24, "volume": 611374.0}, {"date": "2017-08-22", "close": 92.19, "volume": 528424.0}, {"date": "2017-08-23", "close": 91.82, "volume": 446767.0}, {"date": "2017-08-24", "close": 93.71, "volume": 582336.0}, {"date": "2017-08-25", "close": 94.65, "volume": 630944.0}, {"date": "2017-08-28", "close": 93.67, "volume": 657156.0}, {"date": "2017-08-29", "close": 94.49, "volume": 547412.0}, {"date": "2017-08-30", "close": 92.57, "volume": 723462.0}, {"date": "2017-08-31", "close": 93.23, "volume": 662160.0}, {"date": "2017-09-01", "close": 94.71, "volume": 570512.0}, {"date": "2017-09-05", "close": 96.69, "volume": 958933.0}, {"date": "2017-09-06", "close": 99.78, "volume": 2057543.0}, {"date": "2017-09-07", "close": 98.59, "volume": 715960.0}, {"date": "2017-09-08", "close": 98.09, "volume": 544513.0}, {"date": "2017-09-11", "close": 98.99, "volume": 350623.0}, {"date": "2017-09-12", "close": 97.75, "volume": 709617.0}, {"date": "2017-09-13", "close": 101.89, "volume": 1138054.0}, {"date": "2017-09-14", "close": 106.25, "volume": 2147247.0}, {"date": "2017-09-15", "close": 105.87, "volume": 1775127.0}, {"date": "2017-09-18", "close": 106.97, "volume": 650577.0}, {"date": "2017-09-19", "close": 106.59, "volume": 595818.0}, {"date": "2017-09-20", "close": 107.54, "volume": 575395.0}, {"date": "2017-09-21", "close": 108.26, "volume": 531713.0}, {"date": "2017-09-22", "close": 107.38, "volume": 437178.0}, {"date": "2017-09-25", "close": 106.7, "volume": 823950.0}, {"date": "2017-09-26", "close": 104.73, "volume": 808687.0}, {"date": "2017-09-27", "close": 104.53, "volume": 879208.0}, {"date": "2017-09-28", "close": 104.37, "volume": 640401.0}, {"date": "2017-09-29", "close": 104.63, "volume": 975824.0}, {"date": "2017-10-02", "close": 106.1, "volume": 753404.0}, {"date": "2017-10-03", "close": 106.26, "volume": 823262.0}, {"date": "2017-10-04", "close": 105.64, "volume": 472158.0}, {"date": "2017-10-05", "close": 104.56, "volume": 1531543.0}, {"date": "2017-10-06", "close": 103.99, "volume": 783273.0}, {"date": "2017-10-09", "close": 104.47, "volume": 371084.0}, {"date": "2017-10-10", "close": 105.5, "volume": 570075.0}, {"date": "2017-10-11", "close": 105.0, "volume": 505367.0}, {"date": "2017-10-12", "close": 104.37, "volume": 638654.0}, {"date": "2017-10-13", "close": 103.05, "volume": 678226.0}, {"date": "2017-10-16", "close": 103.45, "volume": 707394.0}, {"date": "2017-10-17", "close": 103.94, "volume": 454178.0}, {"date": "2017-10-18", "close": 105.41, "volume": 650483.0}, {"date": "2017-10-19", "close": 105.36, "volume": 516759.0}, {"date": "2017-10-20", "close": 106.46, "volume": 636437.0}, {"date": "2017-10-23", "close": 106.92, "volume": 1299503.0}, {"date": "2017-10-24", "close": 123.18, "volume": 5611822.0}, {"date": "2017-10-25", "close": 123.17, "volume": 1984587.0}, {"date": "2017-10-26", "close": 121.28, "volume": 1286194.0}, {"date": "2017-10-27", "close": 118.9, "volume": 1069968.0}, {"date": "2017-10-30", "close": 117.25, "volume": 1056360.0}, {"date": "2017-10-31", "close": 118.43, "volume": 1503447.0}, {"date": "2017-11-01", "close": 118.64, "volume": 650155.0}, {"date": "2017-11-02", "close": 118.4, "volume": 507652.0}, {"date": "2017-11-03", "close": 116.74, "volume": 611375.0}, {"date": "2017-11-06", "close": 115.28, "volume": 1104007.0}, {"date": "2017-11-07", "close": 114.56, "volume": 724919.0}, {"date": "2017-11-08", "close": 116.68, "volume": 651397.0}, {"date": "2017-11-09", "close": 116.59, "volume": 679929.0}, {"date": "2017-11-10", "close": 119.36, "volume": 573438.0}, {"date": "2017-11-13", "close": 120.28, "volume": 983482.0}, {"date": "2017-11-14", "close": 120.9, "volume": 374029.0}, {"date": "2017-11-15", "close": 120.56, "volume": 370912.0}, {"date": "2017-11-16", "close": 119.75, "volume": 449380.0}, {"date": "2017-11-17", "close": 120.95, "volume": 658725.0}, {"date": "2017-11-20", "close": 122.47, "volume": 543501.0}, {"date": "2017-11-21", "close": 123.1, "volume": 513240.0}, {"date": "2017-11-22", "close": 123.58, "volume": 381618.0}, {"date": "2017-11-24", "close": 123.14, "volume": 152218.0}, {"date": "2017-11-27", "close": 123.42, "volume": 366407.0}, {"date": "2017-11-28", "close": 127.66, "volume": 865117.0}, {"date": "2017-11-29", "close": 129.06, "volume": 1563043.0}, {"date": "2017-11-30", "close": 127.01, "volume": 990937.0}, {"date": "2017-12-01", "close": 126.11, "volume": 616287.0}, {"date": "2017-12-04", "close": 124.13, "volume": 768595.0}, {"date": "2017-12-05", "close": 126.05, "volume": 654356.0}, {"date": "2017-12-06", "close": 126.26, "volume": 832291.0}, {"date": "2017-12-07", "close": 131.48, "volume": 1398572.0}, {"date": "2017-12-08", "close": 133.7, "volume": 735779.0}, {"date": "2017-12-11", "close": 129.5, "volume": 770357.0}, {"date": "2017-12-12", "close": 127.96, "volume": 542985.0}, {"date": "2017-12-13", "close": 129.65, "volume": 369826.0}, {"date": "2017-12-14", "close": 127.19, "volume": 664566.0}, {"date": "2017-12-15", "close": 125.12, "volume": 1754995.0}, {"date": "2017-12-18", "close": 125.7, "volume": 1070182.0}, {"date": "2017-12-19", "close": 123.65, "volume": 665623.0}, {"date": "2017-12-20", "close": 124.21, "volume": 421277.0}, {"date": "2017-12-21", "close": 126.1, "volume": 675356.0}, {"date": "2017-12-22", "close": 125.22, "volume": 379297.0}, {"date": "2017-12-26", "close": 126.64, "volume": 319472.0}, {"date": "2017-12-27", "close": 125.84, "volume": 334725.0}, {"date": "2017-12-28", "close": 126.59, "volume": 259508.0}, {"date": "2017-12-29", "close": 123.99, "volume": 354253.0}, {"date": "2018-01-02", "close": 126.24, "volume": 666654.0}, {"date": "2018-01-03", "close": 128.36, "volume": 523232.0}, {"date": "2018-01-04", "close": 129.27, "volume": 467126.0}, {"date": "2018-01-05", "close": 125.19, "volume": 676639.0}, {"date": "2018-01-08", "close": 128.0, "volume": 525491.0}, {"date": "2018-01-09", "close": 126.89, "volume": 410085.0}, {"date": "2018-01-10", "close": 124.72, "volume": 732511.0}, {"date": "2018-01-11", "close": 129.56, "volume": 478809.0}, {"date": "2018-01-12", "close": 130.03, "volume": 352750.0}, {"date": "2018-01-16", "close": 127.9, "volume": 519253.0}, {"date": "2018-01-17", "close": 130.97, "volume": 586567.0}, {"date": "2018-01-18", "close": 132.26, "volume": 558183.0}, {"date": "2018-01-19", "close": 134.7, "volume": 464421.0}, {"date": "2018-01-22", "close": 133.84, "volume": 650651.0}, {"date": "2018-01-23", "close": 134.46, "volume": 391393.0}, {"date": "2018-01-24", "close": 134.56, "volume": 433912.0}, {"date": "2018-01-25", "close": 135.34, "volume": 581993.0}, {"date": "2018-01-26", "close": 134.87, "volume": 557488.0}, {"date": "2018-01-29", "close": 134.24, "volume": 1136596.0}, {"date": "2018-01-30", "close": 116.4, "volume": 4174009.0}, {"date": "2018-01-31", "close": 113.01, "volume": 1758120.0}, {"date": "2018-02-01", "close": 111.71, "volume": 1086695.0}, {"date": "2018-02-02", "close": 110.21, "volume": 738828.0}, {"date": "2018-02-05", "close": 106.1, "volume": 1631624.0}, {"date": "2018-02-06", "close": 108.78, "volume": 1312019.0}, {"date": "2018-02-07", "close": 111.46, "volume": 1056641.0}, {"date": "2018-02-08", "close": 110.22, "volume": 1379381.0}, {"date": "2018-02-09", "close": 111.91, "volume": 950148.0}, {"date": "2018-02-12", "close": 112.32, "volume": 797702.0}, {"date": "2018-02-13", "close": 113.48, "volume": 709870.0}, {"date": "2018-02-14", "close": 117.0, "volume": 702041.0}, {"date": "2018-02-15", "close": 118.2, "volume": 675739.0}, {"date": "2018-02-16", "close": 117.76, "volume": 790734.0}, {"date": "2018-02-20", "close": 115.43, "volume": 458686.0}, {"date": "2018-02-21", "close": 115.58, "volume": 473913.0}, {"date": "2018-02-22", "close": 116.17, "volume": 519474.0}, {"date": "2018-02-23", "close": 117.04, "volume": 354067.0}, {"date": "2018-02-26", "close": 117.34, "volume": 427899.0}, {"date": "2018-02-27", "close": 114.72, "volume": 328747.0}, {"date": "2018-02-28", "close": 113.99, "volume": 505026.0}, {"date": "2018-03-01", "close": 112.29, "volume": 733939.0}, {"date": "2018-03-02", "close": 114.58, "volume": 729929.0}, {"date": "2018-03-05", "close": 115.86, "volume": 794291.0}, {"date": "2018-03-06", "close": 119.09, "volume": 1239401.0}, {"date": "2018-03-07", "close": 118.98, "volume": 639072.0}, {"date": "2018-03-08", "close": 118.55, "volume": 398668.0}, {"date": "2018-03-09", "close": 122.73, "volume": 742831.0}, {"date": "2018-03-12", "close": 119.91, "volume": 729883.0}, {"date": "2018-03-13", "close": 120.74, "volume": 487134.0}, {"date": "2018-03-14", "close": 118.87, "volume": 434210.0}, {"date": "2018-03-15", "close": 117.79, "volume": 485875.0}, {"date": "2018-03-16", "close": 123.13, "volume": 1105604.0}, {"date": "2018-03-19", "close": 121.56, "volume": 501924.0}, {"date": "2018-03-20", "close": 119.93, "volume": 661830.0}, {"date": "2018-03-21", "close": 120.7, "volume": 406745.0}, {"date": "2018-03-22", "close": 116.0, "volume": 447819.0}, {"date": "2018-03-23", "close": 112.79, "volume": 701746.0}, {"date": "2018-03-26", "close": 115.04, "volume": 448809.0}, {"date": "2018-03-27", "close": 112.78, "volume": 679548.0}, {"date": "2018-03-28", "close": 112.7, "volume": 467613.0}, {"date": "2018-03-29", "close": 114.52, "volume": 558040.0}, {"date": "2018-04-02", "close": 112.81, "volume": 617130.0}, {"date": "2018-04-03", "close": 114.2, "volume": 716968.0}, {"date": "2018-04-04", "close": 115.05, "volume": 427335.0}, {"date": "2018-04-05", "close": 118.6, "volume": 970822.0}, {"date": "2018-04-06", "close": 119.28, "volume": 834167.0}, {"date": "2018-04-09", "close": 120.98, "volume": 815088.0}, {"date": "2018-04-10", "close": 121.2, "volume": 598071.0}, {"date": "2018-04-11", "close": 122.37, "volume": 452195.0}, {"date": "2018-04-12", "close": 124.09, "volume": 318267.0}, {"date": "2018-04-13", "close": 122.9, "volume": 563454.0}, {"date": "2018-04-16", "close": 122.85, "volume": 413752.0}, {"date": "2018-04-17", "close": 125.04, "volume": 414223.0}, {"date": "2018-04-18", "close": 123.51, "volume": 533808.0}, {"date": "2018-04-19", "close": 121.15, "volume": 545007.0}, {"date": "2018-04-20", "close": 119.64, "volume": 585276.0}, {"date": "2018-04-23", "close": 120.82, "volume": 1149260.0}, {"date": "2018-04-24", "close": 109.56, "volume": 2245367.0}, {"date": "2018-04-25", "close": 105.14, "volume": 1829990.0}, {"date": "2018-04-26", "close": 106.07, "volume": 877193.0}, {"date": "2018-04-27", "close": 104.5, "volume": 969264.0}, {"date": "2018-04-30", "close": 104.82, "volume": 666481.0}, {"date": "2018-05-01", "close": 106.93, "volume": 791127.0}, {"date": "2018-05-02", "close": 107.06, "volume": 544124.0}, {"date": "2018-05-03", "close": 107.73, "volume": 734713.0}, {"date": "2018-05-04", "close": 108.87, "volume": 481442.0}, {"date": "2018-05-07", "close": 109.92, "volume": 500671.0}, {"date": "2018-05-08", "close": 107.31, "volume": 843537.0}, {"date": "2018-05-09", "close": 107.14, "volume": 635567.0}, {"date": "2018-05-10", "close": 106.87, "volume": 489554.0}, {"date": "2018-05-11", "close": 107.22, "volume": 332928.0}, {"date": "2018-05-14", "close": 106.91, "volume": 521456.0}, {"date": "2018-05-15", "close": 107.8, "volume": 402505.0}, {"date": "2018-05-16", "close": 109.88, "volume": 427740.0}, {"date": "2018-05-17", "close": 110.77, "volume": 624958.0}, {"date": "2018-05-18", "close": 112.52, "volume": 629614.0}, {"date": "2018-05-21", "close": 115.33, "volume": 842490.0}, {"date": "2018-05-22", "close": 114.41, "volume": 345435.0}, {"date": "2018-05-23", "close": 113.93, "volume": 550071.0}, {"date": "2018-05-24", "close": 113.82, "volume": 323156.0}, {"date": "2018-05-25", "close": 113.63, "volume": 314782.0}, {"date": "2018-05-29", "close": 114.88, "volume": 354980.0}, {"date": "2018-05-30", "close": 113.14, "volume": 1136625.0}, {"date": "2018-05-31", "close": 111.9, "volume": 633199.0}, {"date": "2018-06-01", "close": 114.9, "volume": 690065.0}, {"date": "2018-06-04", "close": 116.97, "volume": 610820.0}, {"date": "2018-06-05", "close": 121.59, "volume": 1651225.0}, {"date": "2018-06-06", "close": 125.55, "volume": 1609656.0}, {"date": "2018-06-07", "close": 124.86, "volume": 1458693.0}, {"date": "2018-06-08", "close": 126.01, "volume": 909334.0}, {"date": "2018-06-11", "close": 127.39, "volume": 798346.0}, {"date": "2018-06-12", "close": 127.67, "volume": 983708.0}, {"date": "2018-06-13", "close": 126.34, "volume": 1568674.0}, {"date": "2018-06-14", "close": 129.3, "volume": 1074626.0}, {"date": "2018-06-15", "close": 130.63, "volume": 929989.0}, {"date": "2018-06-18", "close": 127.87, "volume": 844247.0}, {"date": "2018-06-19", "close": 124.62, "volume": 582901.0}, {"date": "2018-06-20", "close": 125.39, "volume": 413497.0}, {"date": "2018-06-21", "close": 124.39, "volume": 371059.0}, {"date": "2018-06-22", "close": 123.28, "volume": 468919.0}, {"date": "2018-06-25", "close": 121.5, "volume": 558529.0}, {"date": "2018-06-26", "close": 122.33, "volume": 336514.0}, {"date": "2018-06-27", "close": 120.35, "volume": 391886.0}, {"date": "2018-06-28", "close": 121.79, "volume": 594602.0}, {"date": "2018-06-29", "close": 122.18, "volume": 430135.0}, {"date": "2018-07-02", "close": 123.51, "volume": 349222.0}, {"date": "2018-07-03", "close": 122.2, "volume": 265262.0}, {"date": "2018-07-05", "close": 124.68, "volume": 377874.0}, {"date": "2018-07-06", "close": 125.63, "volume": 365596.0}, {"date": "2018-07-09", "close": 127.9, "volume": 560205.0}, {"date": "2018-07-10", "close": 123.7, "volume": 647415.0}, {"date": "2018-07-11", "close": 122.0, "volume": 486140.0}, {"date": "2018-07-12", "close": 122.19, "volume": 425305.0}, {"date": "2018-07-13", "close": 122.42, "volume": 339138.0}, {"date": "2018-07-16", "close": 122.35, "volume": 299792.0}, {"date": "2018-07-17", "close": 124.15, "volume": 443288.0}, {"date": "2018-07-18", "close": 123.56, "volume": 502300.0}, {"date": "2018-07-19", "close": 122.93, "volume": 522444.0}, {"date": "2018-07-20", "close": 121.75, "volume": 307009.0}, {"date": "2018-07-23", "close": 121.66, "volume": 466222.0}, {"date": "2018-07-24", "close": 119.99, "volume": 1062544.0}, {"date": "2018-07-25", "close": 110.12, "volume": 3742254.0}, {"date": "2018-07-26", "close": 105.54, "volume": 1734289.0}, {"date": "2018-07-27", "close": 104.2, "volume": 984960.0}, {"date": "2018-07-30", "close": 103.74, "volume": 768533.0}, {"date": "2018-07-31", "close": 105.42, "volume": 812437.0}, {"date": "2018-08-01", "close": 105.98, "volume": 1072615.0}, {"date": "2018-08-02", "close": 107.16, "volume": 564242.0}, {"date": "2018-08-03", "close": 110.78, "volume": 845872.0}, {"date": "2018-08-06", "close": 108.75, "volume": 602682.0}, {"date": "2018-08-07", "close": 110.32, "volume": 468841.0}, {"date": "2018-08-08", "close": 109.33, "volume": 458684.0}, {"date": "2018-08-09", "close": 109.71, "volume": 360120.0}, {"date": "2018-08-10", "close": 107.42, "volume": 494983.0}, {"date": "2018-08-13", "close": 107.34, "volume": 404521.0}, {"date": "2018-08-14", "close": 107.77, "volume": 359734.0}, {"date": "2018-08-15", "close": 106.54, "volume": 456390.0}, {"date": "2018-08-16", "close": 107.2, "volume": 343749.0}, {"date": "2018-08-17", "close": 108.25, "volume": 316948.0}, {"date": "2018-08-20", "close": 107.85, "volume": 255189.0}, {"date": "2018-08-21", "close": 109.78, "volume": 437126.0}, {"date": "2018-08-22", "close": 107.89, "volume": 247314.0}, {"date": "2018-08-23", "close": 107.71, "volume": 465528.0}, {"date": "2018-08-24", "close": 108.13, "volume": 388667.0}, {"date": "2018-08-27", "close": 109.36, "volume": 338913.0}, {"date": "2018-08-28", "close": 109.44, "volume": 296099.0}, {"date": "2018-08-29", "close": 110.08, "volume": 424830.0}, {"date": "2018-08-30", "close": 108.2, "volume": 516133.0}, {"date": "2018-08-31", "close": 108.45, "volume": 482032.0}, {"date": "2018-09-04", "close": 108.7, "volume": 781661.0}, {"date": "2018-09-05", "close": 112.48, "volume": 1413314.0}, {"date": "2018-09-06", "close": 110.25, "volume": 707812.0}, {"date": "2018-09-07", "close": 110.99, "volume": 696611.0}, {"date": "2018-09-10", "close": 109.58, "volume": 659693.0}, {"date": "2018-09-11", "close": 108.0, "volume": 685447.0}, {"date": "2018-09-12", "close": 107.03, "volume": 563663.0}, {"date": "2018-09-13", "close": 107.71, "volume": 375919.0}, {"date": "2018-09-14", "close": 108.96, "volume": 573350.0}, {"date": "2018-09-17", "close": 108.92, "volume": 876749.0}, {"date": "2018-09-18", "close": 109.07, "volume": 372537.0}, {"date": "2018-09-19", "close": 109.13, "volume": 370683.0}, {"date": "2018-09-20", "close": 107.5, "volume": 546319.0}, {"date": "2018-09-21", "close": 106.85, "volume": 843948.0}, {"date": "2018-09-24", "close": 104.76, "volume": 504286.0}, {"date": "2018-09-25", "close": 104.0, "volume": 512756.0}, {"date": "2018-09-26", "close": 104.54, "volume": 456543.0}, {"date": "2018-09-27", "close": 102.46, "volume": 593284.0}, {"date": "2018-09-28", "close": 100.95, "volume": 526225.0}, {"date": "2018-10-01", "close": 100.5, "volume": 625631.0}, {"date": "2018-10-02", "close": 99.51, "volume": 794545.0}, {"date": "2018-10-03", "close": 100.02, "volume": 977092.0}, {"date": "2018-10-04", "close": 100.1, "volume": 926654.0}, {"date": "2018-10-05", "close": 97.62, "volume": 993071.0}, {"date": "2018-10-08", "close": 96.27, "volume": 873490.0}, {"date": "2018-10-09", "close": 95.4, "volume": 670771.0}, {"date": "2018-10-10", "close": 93.32, "volume": 861011.0}, {"date": "2018-10-11", "close": 93.17, "volume": 715046.0}, {"date": "2018-10-12", "close": 93.3, "volume": 581792.0}, {"date": "2018-10-15", "close": 92.39, "volume": 468093.0}, {"date": "2018-10-16", "close": 94.64, "volume": 770618.0}, {"date": "2018-10-17", "close": 94.22, "volume": 736836.0}, {"date": "2018-10-18", "close": 91.81, "volume": 740149.0}, {"date": "2018-10-19", "close": 90.33, "volume": 1009300.0}, {"date": "2018-10-22", "close": 92.74, "volume": 2981657.0}, {"date": "2018-10-23", "close": 87.32, "volume": 1330780.0}, {"date": "2018-10-24", "close": 84.85, "volume": 985463.0}, {"date": "2018-10-25", "close": 86.47, "volume": 1192223.0}, {"date": "2018-10-26", "close": 85.31, "volume": 1041863.0}, {"date": "2018-10-29", "close": 85.55, "volume": 653026.0}, {"date": "2018-10-30", "close": 89.88, "volume": 883043.0}, {"date": "2018-10-31", "close": 88.98, "volume": 2456221.0}, {"date": "2018-11-01", "close": 95.25, "volume": 1228903.0}, {"date": "2018-11-02", "close": 97.28, "volume": 1089933.0}, {"date": "2018-11-05", "close": 94.5, "volume": 1056382.0}, {"date": "2018-11-06", "close": 95.61, "volume": 615227.0}, {"date": "2018-11-07", "close": 94.76, "volume": 920938.0}, {"date": "2018-11-08", "close": 95.52, "volume": 528835.0}, {"date": "2018-11-09", "close": 90.96, "volume": 547099.0}, {"date": "2018-11-12", "close": 90.75, "volume": 451689.0}, {"date": "2018-11-13", "close": 91.97, "volume": 578619.0}, {"date": "2018-11-14", "close": 93.27, "volume": 401220.0}, {"date": "2018-11-15", "close": 95.9, "volume": 1142933.0}, {"date": "2018-11-16", "close": 96.4, "volume": 527663.0}, {"date": "2018-11-19", "close": 92.49, "volume": 578772.0}, {"date": "2018-11-20", "close": 90.87, "volume": 439621.0}, {"date": "2018-11-21", "close": 94.09, "volume": 358642.0}, {"date": "2018-11-23", "close": 95.11, "volume": 160937.0}, {"date": "2018-11-26", "close": 97.5, "volume": 333173.0}, {"date": "2018-11-27", "close": 95.38, "volume": 368804.0}, {"date": "2018-11-28", "close": 96.58, "volume": 359094.0}, {"date": "2018-11-29", "close": 96.39, "volume": 360328.0}, {"date": "2018-11-30", "close": 97.0, "volume": 747176.0}, {"date": "2018-12-03", "close": 101.62, "volume": 618833.0}, {"date": "2018-12-04", "close": 91.63, "volume": 719606.0}, {"date": "2018-12-06", "close": 90.79, "volume": 608332.0}, {"date": "2018-12-07", "close": 88.46, "volume": 430995.0}, {"date": "2018-12-10", "close": 83.44, "volume": 771537.0}, {"date": "2018-12-11", "close": 83.24, "volume": 532170.0}, {"date": "2018-12-12", "close": 83.98, "volume": 527722.0}, {"date": "2018-12-13", "close": 80.1, "volume": 593353.0}, {"date": "2018-12-14", "close": 79.35, "volume": 677214.0}, {"date": "2018-12-17", "close": 78.21, "volume": 882955.0}, {"date": "2018-12-18", "close": 77.61, "volume": 604533.0}, {"date": "2018-12-19", "close": 75.8, "volume": 728169.0}, {"date": "2018-12-20", "close": 75.68, "volume": 684591.0}, {"date": "2018-12-21", "close": 72.34, "volume": 1923433.0}, {"date": "2018-12-24", "close": 72.7, "volume": 378881.0}, {"date": "2018-12-26", "close": 75.85, "volume": 470729.0}, {"date": "2018-12-27", "close": 77.11, "volume": 492695.0}, {"date": "2018-12-28", "close": 75.32, "volume": 654790.0}, {"date": "2018-12-31", "close": 76.68, "volume": 637018.0}, {"date": "2019-01-02", "close": 78.07, "volume": 476976.0}, {"date": "2019-01-03", "close": 74.73, "volume": 456659.0}, {"date": "2019-01-04", "close": 78.66, "volume": 402159.0}, {"date": "2019-01-07", "close": 77.72, "volume": 1071907.0}, {"date": "2019-01-08", "close": 81.28, "volume": 563070.0}, {"date": "2019-01-09", "close": 83.85, "volume": 737651.0}, {"date": "2019-01-10", "close": 84.25, "volume": 786512.0}, {"date": "2019-01-11", "close": 82.8, "volume": 581857.0}, {"date": "2019-01-14", "close": 83.21, "volume": 443992.0}, {"date": "2019-01-15", "close": 83.15, "volume": 437760.0}, {"date": "2019-01-16", "close": 84.44, "volume": 530623.0}, {"date": "2019-01-17", "close": 86.71, "volume": 717177.0}, {"date": "2019-01-18", "close": 88.32, "volume": 541754.0}, {"date": "2019-01-22", "close": 85.45, "volume": 577448.0}, {"date": "2019-01-23", "close": 84.75, "volume": 381130.0}, {"date": "2019-01-24", "close": 86.47, "volume": 605980.0}, {"date": "2019-01-25", "close": 87.11, "volume": 658828.0}, {"date": "2019-01-28", "close": 84.8, "volume": 1205050.0}, {"date": "2019-01-29", "close": 83.11, "volume": 2120813.0}, {"date": "2019-01-30", "close": 84.58, "volume": 740526.0}, {"date": "2019-01-31", "close": 83.88, "volume": 1265512.0}, {"date": "2019-02-01", "close": 86.52, "volume": 635121.0}, {"date": "2019-02-04", "close": 87.45, "volume": 393587.0}, {"date": "2019-02-05", "close": 87.19, "volume": 577244.0}, {"date": "2019-02-06", "close": 87.07, "volume": 375159.0}, {"date": "2019-02-07", "close": 83.87, "volume": 701072.0}, {"date": "2019-02-08", "close": 82.94, "volume": 534569.0}, {"date": "2019-02-11", "close": 82.9, "volume": 3825352.0}, {"date": "2019-02-12", "close": 85.1, "volume": 899418.0}, {"date": "2019-02-13", "close": 84.98, "volume": 517678.0}, {"date": "2019-02-14", "close": 85.42, "volume": 619702.0}, {"date": "2019-02-15", "close": 86.78, "volume": 534972.0}, {"date": "2019-02-19", "close": 86.79, "volume": 460405.0}, {"date": "2019-02-20", "close": 86.87, "volume": 361145.0}, {"date": "2019-02-21", "close": 85.95, "volume": 375575.0}, {"date": "2019-02-22", "close": 87.14, "volume": 287163.0}, {"date": "2019-02-25", "close": 89.47, "volume": 904889.0}, {"date": "2019-02-26", "close": 87.5, "volume": 515945.0}, {"date": "2019-02-27", "close": 87.03, "volume": 443765.0}, {"date": "2019-02-28", "close": 85.23, "volume": 412919.0}, {"date": "2019-03-01", "close": 87.42, "volume": 471583.0}, {"date": "2019-03-04", "close": 90.84, "volume": 1530824.0}, {"date": "2019-03-05", "close": 89.16, "volume": 941670.0}, {"date": "2019-03-06", "close": 88.32, "volume": 736974.0}, {"date": "2019-03-07", "close": 85.68, "volume": 538638.0}, {"date": "2019-03-08", "close": 85.12, "volume": 445532.0}, {"date": "2019-03-11", "close": 85.96, "volume": 556881.0}, {"date": "2019-03-12", "close": 88.44, "volume": 604927.0}, {"date": "2019-03-13", "close": 87.0, "volume": 490592.0}, {"date": "2019-03-14", "close": 85.28, "volume": 555705.0}, {"date": "2019-03-15", "close": 86.52, "volume": 733969.0}, {"date": "2019-03-18", "close": 87.52, "volume": 448070.0}, {"date": "2019-03-19", "close": 84.64, "volume": 659109.0}, {"date": "2019-03-20", "close": 81.39, "volume": 767954.0}, {"date": "2019-03-21", "close": 82.68, "volume": 717467.0}, {"date": "2019-03-22", "close": 79.58, "volume": 553758.0}, {"date": "2019-03-25", "close": 80.25, "volume": 562395.0}, {"date": "2019-03-26", "close": 82.26, "volume": 696830.0}, {"date": "2019-03-27", "close": 83.85, "volume": 442513.0}, {"date": "2019-03-28", "close": 85.47, "volume": 501517.0}, {"date": "2019-03-29", "close": 84.43, "volume": 684712.0}, {"date": "2019-04-01", "close": 86.25, "volume": 461190.0}, {"date": "2019-04-02", "close": 85.66, "volume": 350704.0}, {"date": "2019-04-03", "close": 87.72, "volume": 517631.0}, {"date": "2019-04-04", "close": 89.56, "volume": 580010.0}, {"date": "2019-04-05", "close": 91.23, "volume": 1054552.0}, {"date": "2019-04-08", "close": 95.47, "volume": 1049768.0}, {"date": "2019-04-09", "close": 92.99, "volume": 581238.0}, {"date": "2019-04-10", "close": 94.71, "volume": 509279.0}, {"date": "2019-04-11", "close": 94.95, "volume": 562678.0}, {"date": "2019-04-12", "close": 96.45, "volume": 506716.0}, {"date": "2019-04-15", "close": 96.55, "volume": 679556.0}, {"date": "2019-04-16", "close": 98.73, "volume": 495002.0}, {"date": "2019-04-17", "close": 98.41, "volume": 803581.0}, {"date": "2019-04-18", "close": 98.79, "volume": 600824.0}, {"date": "2019-04-22", "close": 98.97, "volume": 709786.0}, {"date": "2019-04-23", "close": 97.75, "volume": 2179340.0}, {"date": "2019-04-24", "close": 96.78, "volume": 1419883.0}, {"date": "2019-04-25", "close": 94.79, "volume": 943978.0}, {"date": "2019-04-26", "close": 97.45, "volume": 801286.0}, {"date": "2019-04-29", "close": 96.46, "volume": 786987.0}, {"date": "2019-04-30", "close": 96.4, "volume": 765769.0}, {"date": "2019-05-01", "close": 97.95, "volume": 900385.0}, {"date": "2019-05-02", "close": 102.02, "volume": 875783.0}, {"date": "2019-05-03", "close": 101.29, "volume": 494755.0}, {"date": "2019-05-06", "close": 96.07, "volume": 1230613.0}, {"date": "2019-05-07", "close": 93.02, "volume": 915307.0}, {"date": "2019-05-08", "close": 90.75, "volume": 1073085.0}, {"date": "2019-05-09", "close": 89.87, "volume": 1135924.0}, {"date": "2019-05-10", "close": 88.76, "volume": 811804.0}, {"date": "2019-05-13", "close": 86.13, "volume": 1057747.0}, {"date": "2019-05-14", "close": 88.63, "volume": 625564.0}, {"date": "2019-05-15", "close": 88.79, "volume": 456626.0}, {"date": "2019-05-16", "close": 89.2, "volume": 326861.0}, {"date": "2019-05-17", "close": 85.84, "volume": 588942.0}, {"date": "2019-05-20", "close": 85.93, "volume": 439473.0}, {"date": "2019-05-21", "close": 90.02, "volume": 677096.0}, {"date": "2019-05-22", "close": 89.42, "volume": 524658.0}, {"date": "2019-05-23", "close": 86.47, "volume": 544746.0}, {"date": "2019-05-24", "close": 86.34, "volume": 297271.0}, {"date": "2019-05-28", "close": 84.99, "volume": 409466.0}, {"date": "2019-05-29", "close": 84.67, "volume": 304305.0}, {"date": "2019-05-30", "close": 85.33, "volume": 390902.0}, {"date": "2019-05-31", "close": 79.88, "volume": 1061996.0}, {"date": "2019-06-03", "close": 80.47, "volume": 834163.0}, {"date": "2019-06-04", "close": 84.0, "volume": 1445862.0}, {"date": "2019-06-05", "close": 84.93, "volume": 570508.0}, {"date": "2019-06-06", "close": 85.7, "volume": 607585.0}, {"date": "2019-06-07", "close": 87.68, "volume": 632962.0}, {"date": "2019-06-10", "close": 90.53, "volume": 652469.0}, {"date": "2019-06-11", "close": 90.72, "volume": 609958.0}, {"date": "2019-06-12", "close": 89.16, "volume": 385581.0}, {"date": "2019-06-13", "close": 90.27, "volume": 224017.0}, {"date": "2019-06-14", "close": 89.6, "volume": 379011.0}, {"date": "2019-06-17", "close": 89.92, "volume": 346011.0}, {"date": "2019-06-18", "close": 93.4, "volume": 658771.0}, {"date": "2019-06-19", "close": 91.98, "volume": 373007.0}, {"date": "2019-06-20", "close": 92.75, "volume": 322381.0}, {"date": "2019-06-21", "close": 91.84, "volume": 804894.0}, {"date": "2019-06-24", "close": 90.66, "volume": 488707.0}, {"date": "2019-06-25", "close": 87.11, "volume": 649687.0}, {"date": "2019-06-26", "close": 88.84, "volume": 443692.0}, {"date": "2019-06-27", "close": 88.82, "volume": 343009.0}, {"date": "2019-06-28", "close": 91.23, "volume": 1004306.0}, {"date": "2019-07-01", "close": 90.18, "volume": 471081.0}, {"date": "2019-07-02", "close": 87.53, "volume": 951122.0}, {"date": "2019-07-03", "close": 88.54, "volume": 418014.0}, {"date": "2019-07-05", "close": 84.19, "volume": 733678.0}, {"date": "2019-07-08", "close": 84.03, "volume": 814176.0}, {"date": "2019-07-09", "close": 82.39, "volume": 1258056.0}, {"date": "2019-07-10", "close": 84.0, "volume": 669289.0}, {"date": "2019-07-11", "close": 83.72, "volume": 339518.0}, {"date": "2019-07-12", "close": 86.43, "volume": 555036.0}, {"date": "2019-07-15", "close": 86.4, "volume": 470597.0}, {"date": "2019-07-16", "close": 87.37, "volume": 417639.0}, {"date": "2019-07-17", "close": 86.4, "volume": 486580.0}, {"date": "2019-07-18", "close": 85.56, "volume": 503220.0}, {"date": "2019-07-19", "close": 84.26, "volume": 510883.0}, {"date": "2019-07-22", "close": 82.63, "volume": 1200673.0}, {"date": "2019-07-23", "close": 92.39, "volume": 3253464.0}, {"date": "2019-07-24", "close": 95.02, "volume": 1170143.0}, {"date": "2019-07-25", "close": 93.19, "volume": 680383.0}, {"date": "2019-07-26", "close": 93.53, "volume": 502611.0}, {"date": "2019-07-29", "close": 94.17, "volume": 804894.0}, {"date": "2019-07-30", "close": 94.75, "volume": 539210.0}, {"date": "2019-07-31", "close": 94.67, "volume": 796828.0}, {"date": "2019-08-01", "close": 91.85, "volume": 1107522.0}, {"date": "2019-08-02", "close": 92.3, "volume": 579562.0}, {"date": "2019-08-05", "close": 89.2, "volume": 759320.0}, {"date": "2019-08-06", "close": 91.14, "volume": 439088.0}, {"date": "2019-08-07", "close": 91.14, "volume": 359949.0}, {"date": "2019-08-08", "close": 92.37, "volume": 619575.0}, {"date": "2019-08-09", "close": 91.42, "volume": 386944.0}, {"date": "2019-08-12", "close": 89.2, "volume": 233952.0}, {"date": "2019-08-13", "close": 89.56, "volume": 788918.0}, {"date": "2019-08-14", "close": 83.76, "volume": 731581.0}, {"date": "2019-08-15", "close": 81.11, "volume": 835500.0}, {"date": "2019-08-16", "close": 79.91, "volume": 1653986.0}, {"date": "2019-08-19", "close": 82.1, "volume": 1111017.0}, {"date": "2019-08-20", "close": 81.84, "volume": 563499.0}, {"date": "2019-08-21", "close": 82.97, "volume": 485655.0}, {"date": "2019-08-22", "close": 82.55, "volume": 406351.0}, {"date": "2019-08-23", "close": 77.55, "volume": 745794.0}, {"date": "2019-08-26", "close": 78.99, "volume": 471881.0}, {"date": "2019-08-27", "close": 77.75, "volume": 418756.0}, {"date": "2019-08-28", "close": 79.15, "volume": 382810.0}, {"date": "2019-08-29", "close": 81.94, "volume": 607558.0}, {"date": "2019-08-30", "close": 82.02, "volume": 398396.0}, {"date": "2019-09-03", "close": 80.01, "volume": 565924.0}, {"date": "2019-09-04", "close": 80.07, "volume": 928312.0}, {"date": "2019-09-05", "close": 83.35, "volume": 1539488.0}, {"date": "2019-09-06", "close": 80.75, "volume": 2288135.0}, {"date": "2019-09-09", "close": 86.02, "volume": 877223.0}, {"date": "2019-09-10", "close": 87.61, "volume": 810114.0}, {"date": "2019-09-11", "close": 89.58, "volume": 987162.0}, {"date": "2019-09-12", "close": 90.06, "volume": 840469.0}, {"date": "2019-09-13", "close": 90.99, "volume": 626882.0}, {"date": "2019-09-16", "close": 90.93, "volume": 463959.0}, {"date": "2019-09-17", "close": 90.79, "volume": 395163.0}, {"date": "2019-09-18", "close": 89.19, "volume": 407819.0}, {"date": "2019-09-19", "close": 89.72, "volume": 625810.0}, {"date": "2019-09-20", "close": 88.2, "volume": 993554.0}, {"date": "2019-09-23", "close": 87.35, "volume": 475377.0}, {"date": "2019-09-24", "close": 85.17, "volume": 645702.0}, {"date": "2019-09-25", "close": 87.74, "volume": 426516.0}, {"date": "2019-09-26", "close": 86.84, "volume": 314597.0}, {"date": "2019-09-27", "close": 86.66, "volume": 513437.0}, {"date": "2019-09-30", "close": 88.01, "volume": 396779.0}, {"date": "2019-10-01", "close": 87.48, "volume": 460995.0}, {"date": "2019-10-02", "close": 84.82, "volume": 448932.0}, {"date": "2019-10-03", "close": 84.79, "volume": 541726.0}, {"date": "2019-10-04", "close": 86.46, "volume": 405604.0}, {"date": "2019-10-07", "close": 84.18, "volume": 458790.0}, {"date": "2019-10-08", "close": 82.03, "volume": 555678.0}, {"date": "2019-10-09", "close": 83.57, "volume": 345624.0}, {"date": "2019-10-10", "close": 84.63, "volume": 405408.0}, {"date": "2019-10-11", "close": 89.89, "volume": 1055025.0}, {"date": "2019-10-14", "close": 87.98, "volume": 974825.0}, {"date": "2019-10-15", "close": 90.27, "volume": 636890.0}, {"date": "2019-10-16", "close": 89.79, "volume": 445880.0}, {"date": "2019-10-17", "close": 89.57, "volume": 549774.0}, {"date": "2019-10-18", "close": 90.58, "volume": 536073.0}, {"date": "2019-10-21", "close": 91.4, "volume": 1340708.0}, {"date": "2019-10-22", "close": 101.36, "volume": 2032738.0}, {"date": "2019-10-23", "close": 101.67, "volume": 867798.0}, {"date": "2019-10-24", "close": 100.76, "volume": 748672.0}, {"date": "2019-10-25", "close": 101.37, "volume": 598466.0}, {"date": "2019-10-28", "close": 100.95, "volume": 522145.0}, {"date": "2019-10-29", "close": 101.67, "volume": 445256.0}, {"date": "2019-10-30", "close": 101.44, "volume": 509863.0}, {"date": "2019-10-31", "close": 98.65, "volume": 759673.0}, {"date": "2019-11-01", "close": 99.07, "volume": 489018.0}, {"date": "2019-11-04", "close": 100.9, "volume": 516544.0}, {"date": "2019-11-05", "close": 103.08, "volume": 1326589.0}, {"date": "2019-11-06", "close": 101.71, "volume": 503349.0}, {"date": "2019-11-07", "close": 103.39, "volume": 1165908.0}, {"date": "2019-11-08", "close": 103.44, "volume": 361242.0}, {"date": "2019-11-11", "close": 102.84, "volume": 268870.0}, {"date": "2019-11-12", "close": 103.27, "volume": 528786.0}, {"date": "2019-11-13", "close": 102.13, "volume": 413797.0}, {"date": "2019-11-14", "close": 100.97, "volume": 364293.0}, {"date": "2019-11-15", "close": 102.29, "volume": 221958.0}, {"date": "2019-11-18", "close": 102.08, "volume": 268332.0}, {"date": "2019-11-19", "close": 101.6, "volume": 308702.0}, {"date": "2019-11-20", "close": 97.42, "volume": 719612.0}, {"date": "2019-11-21", "close": 97.32, "volume": 354036.0}, {"date": "2019-11-22", "close": 97.74, "volume": 261979.0}, {"date": "2019-11-25", "close": 100.09, "volume": 429220.0}, {"date": "2019-11-26", "close": 99.92, "volume": 379706.0}, {"date": "2019-11-27", "close": 100.2, "volume": 213797.0}, {"date": "2019-11-29", "close": 97.7, "volume": 168211.0}, {"date": "2019-12-02", "close": 95.93, "volume": 489265.0}, {"date": "2019-12-03", "close": 94.81, "volume": 391969.0}, {"date": "2019-12-04", "close": 96.32, "volume": 418052.0}, {"date": "2019-12-05", "close": 94.41, "volume": 1044530.0}, {"date": "2019-12-06", "close": 95.5, "volume": 796033.0}, {"date": "2019-12-09", "close": 96.3, "volume": 584672.0}, {"date": "2019-12-10", "close": 96.98, "volume": 382412.0}, {"date": "2019-12-11", "close": 98.98, "volume": 641899.0}, {"date": "2019-12-12", "close": 102.28, "volume": 602277.0}, {"date": "2019-12-13", "close": 98.86, "volume": 1228808.0}, {"date": "2019-12-16", "close": 99.86, "volume": 1188768.0}, {"date": "2019-12-17", "close": 100.42, "volume": 803178.0}, {"date": "2019-12-18", "close": 99.96, "volume": 445565.0}, {"date": "2019-12-19", "close": 98.97, "volume": 421512.0}, {"date": "2019-12-20", "close": 99.29, "volume": 1770354.0}, {"date": "2019-12-23", "close": 101.53, "volume": 633169.0}, {"date": "2019-12-24", "close": 101.5, "volume": 382670.0}, {"date": "2019-12-26", "close": 101.22, "volume": 238706.0}, {"date": "2019-12-27", "close": 101.38, "volume": 549945.0}, {"date": "2019-12-30", "close": 101.93, "volume": 324110.0}, {"date": "2019-12-31", "close": 101.7, "volume": 391133.0}, {"date": "2020-01-02", "close": 103.03, "volume": 451747.0}, {"date": "2020-01-03", "close": 101.03, "volume": 629670.0}, {"date": "2020-01-06", "close": 97.08, "volume": 1001394.0}, {"date": "2020-01-07", "close": 95.01, "volume": 1226640.0}, {"date": "2020-01-08", "close": 94.59, "volume": 668690.0}, {"date": "2020-01-09", "close": 94.99, "volume": 839212.0}, {"date": "2020-01-10", "close": 92.33, "volume": 790203.0}, {"date": "2020-01-13", "close": 94.64, "volume": 487880.0}, {"date": "2020-01-14", "close": 95.03, "volume": 506990.0}, {"date": "2020-01-15", "close": 93.96, "volume": 424771.0}, {"date": "2020-01-16", "close": 94.42, "volume": 725502.0}, {"date": "2020-01-17", "close": 93.08, "volume": 762575.0}, {"date": "2020-01-21", "close": 91.7, "volume": 570754.0}, {"date": "2020-01-22", "close": 92.9, "volume": 651510.0}, {"date": "2020-01-23", "close": 92.9, "volume": 815405.0}, {"date": "2020-01-24", "close": 91.83, "volume": 618593.0}, {"date": "2020-01-27", "close": 90.98, "volume": 937855.0}, {"date": "2020-01-28", "close": 96.21, "volume": 3680349.0}, {"date": "2020-01-29", "close": 94.54, "volume": 1012075.0}, {"date": "2020-01-30", "close": 94.5, "volume": 679962.0}, {"date": "2020-01-31", "close": 91.84, "volume": 820203.0}, {"date": "2020-02-03", "close": 91.76, "volume": 464140.0}, {"date": "2020-02-04", "close": 92.09, "volume": 635719.0}, {"date": "2020-02-05", "close": 94.75, "volume": 719669.0}, {"date": "2020-02-06", "close": 92.41, "volume": 669948.0}, {"date": "2020-02-07", "close": 90.38, "volume": 703019.0}, {"date": "2020-02-10", "close": 90.39, "volume": 614158.0}, {"date": "2020-02-11", "close": 92.98, "volume": 637754.0}, {"date": "2020-02-12", "close": 95.0, "volume": 666558.0}, {"date": "2020-02-13", "close": 94.67, "volume": 449620.0}, {"date": "2020-02-14", "close": 93.9, "volume": 456289.0}, {"date": "2020-02-18", "close": 93.86, "volume": 625799.0}, {"date": "2020-02-19", "close": 93.08, "volume": 809100.0}, {"date": "2020-02-20", "close": 94.52, "volume": 504789.0}, {"date": "2020-02-21", "close": 91.43, "volume": 773226.0}, {"date": "2020-02-24", "close": 86.51, "volume": 754117.0}, {"date": "2020-02-25", "close": 83.82, "volume": 780460.0}, {"date": "2020-02-26", "close": 83.3, "volume": 538080.0}, {"date": "2020-02-27", "close": 83.38, "volume": 1047324.0}, {"date": "2020-02-28", "close": 82.53, "volume": 1080273.0}, {"date": "2020-03-02", "close": 85.07, "volume": 864575.0}, {"date": "2020-03-03", "close": 84.45, "volume": 837127.0}, {"date": "2020-03-04", "close": 92.48, "volume": 1635905.0}, {"date": "2020-03-05", "close": 86.02, "volume": 1164985.0}, {"date": "2020-03-06", "close": 85.59, "volume": 888778.0}, {"date": "2020-03-09", "close": 73.41, "volume": 1738799.0}, {"date": "2020-03-10", "close": 76.34, "volume": 989832.0}, {"date": "2020-03-11", "close": 72.48, "volume": 685366.0}, {"date": "2020-03-12", "close": 60.28, "volume": 1028863.0}, {"date": "2020-03-13", "close": 68.52, "volume": 1046759.0}, {"date": "2020-03-16", "close": 55.13, "volume": 1013719.0}, {"date": "2020-03-17", "close": 54.58, "volume": 1030576.0}, {"date": "2020-03-18", "close": 50.12, "volume": 1170744.0}, {"date": "2020-03-19", "close": 52.75, "volume": 822145.0}, {"date": "2020-03-20", "close": 48.49, "volume": 974497.0}, {"date": "2020-03-23", "close": 41.77, "volume": 913682.0}, {"date": "2020-03-24", "close": 46.93, "volume": 1183369.0}, {"date": "2020-03-25", "close": 48.28, "volume": 1675912.0}, {"date": "2020-03-26", "close": 53.09, "volume": 1003275.0}, {"date": "2020-03-27", "close": 47.44, "volume": 1002203.0}, {"date": "2020-03-30", "close": 47.17, "volume": 833952.0}, {"date": "2020-03-31", "close": 48.15, "volume": 1452814.0}, {"date": "2020-04-01", "close": 46.12, "volume": 824918.0}, {"date": "2020-04-02", "close": 44.74, "volume": 938636.0}, {"date": "2020-04-03", "close": 39.0, "volume": 2112039.0}, {"date": "2020-04-06", "close": 43.86, "volume": 1602851.0}, {"date": "2020-04-07", "close": 48.72, "volume": 1739412.0}, {"date": "2020-04-08", "close": 52.89, "volume": 1363301.0}, {"date": "2020-04-09", "close": 56.0, "volume": 1922420.0}, {"date": "2020-04-13", "close": 54.06, "volume": 1152834.0}, {"date": "2020-04-14", "close": 56.42, "volume": 1339941.0}, {"date": "2020-04-15", "close": 54.56, "volume": 940294.0}, {"date": "2020-04-16", "close": 55.4, "volume": 1137779.0}, {"date": "2020-04-17", "close": 60.05, "volume": 1416426.0}, {"date": "2020-04-20", "close": 59.05, "volume": 1198315.0}, {"date": "2020-04-21", "close": 59.12, "volume": 979816.0}, {"date": "2020-04-22", "close": 59.26, "volume": 750971.0}, {"date": "2020-04-23", "close": 61.47, "volume": 1186772.0}, {"date": "2020-04-24", "close": 63.33, "volume": 1352928.0}, {"date": "2020-04-27", "close": 67.51, "volume": 1602743.0}, {"date": "2020-04-28", "close": 70.0, "volume": 2289506.0}, {"date": "2020-04-29", "close": 75.07, "volume": 1420758.0}, {"date": "2020-04-30", "close": 70.93, "volume": 3407374.0}, {"date": "2020-05-01", "close": 65.64, "volume": 1174981.0}, {"date": "2020-05-04", "close": 67.62, "volume": 1099523.0}, {"date": "2020-05-05", "close": 69.1, "volume": 1052338.0}, {"date": "2020-05-06", "close": 68.28, "volume": 1171625.0}, {"date": "2020-05-07", "close": 68.24, "volume": 645560.0}, {"date": "2020-05-08", "close": 72.93, "volume": 1220757.0}, {"date": "2020-05-11", "close": 73.41, "volume": 993570.0}, {"date": "2020-05-12", "close": 69.35, "volume": 682329.0}, {"date": "2020-05-13", "close": 65.54, "volume": 1183883.0}, {"date": "2020-05-14", "close": 70.98, "volume": 2561611.0}, {"date": "2020-05-15", "close": 73.95, "volume": 1743726.0}, {"date": "2020-05-18", "close": 79.56, "volume": 1301037.0}, {"date": "2020-05-19", "close": 79.4, "volume": 719934.0}, {"date": "2020-05-20", "close": 82.59, "volume": 1337550.0}, {"date": "2020-05-21", "close": 83.06, "volume": 840991.0}, {"date": "2020-05-22", "close": 83.72, "volume": 828480.0}, {"date": "2020-05-26", "close": 86.11, "volume": 1253940.0}, {"date": "2020-05-27", "close": 90.89, "volume": 1184119.0}, {"date": "2020-05-28", "close": 88.83, "volume": 1557280.0}, {"date": "2020-05-29", "close": 87.34, "volume": 4070068.0}, {"date": "2020-06-01", "close": 89.26, "volume": 882257.0}, {"date": "2020-06-02", "close": 89.24, "volume": 1016893.0}, {"date": "2020-06-03", "close": 92.43, "volume": 1062880.0}, {"date": "2020-06-04", "close": 95.8, "volume": 1276762.0}, {"date": "2020-06-05", "close": 96.91, "volume": 1462069.0}, {"date": "2020-06-08", "close": 102.35, "volume": 1178465.0}, {"date": "2020-06-09", "close": 99.97, "volume": 887693.0}, {"date": "2020-06-10", "close": 96.19, "volume": 660085.0}, {"date": "2020-06-11", "close": 92.62, "volume": 1103813.0}, {"date": "2020-06-12", "close": 94.79, "volume": 972789.0}, {"date": "2020-06-15", "close": 95.86, "volume": 665876.0}, {"date": "2020-06-16", "close": 97.33, "volume": 637929.0}, {"date": "2020-06-17", "close": 96.63, "volume": 641037.0}, {"date": "2020-06-18", "close": 94.12, "volume": 839324.0}, {"date": "2020-06-19", "close": 94.01, "volume": 1344845.0}, {"date": "2020-06-22", "close": 95.1, "volume": 607736.0}, {"date": "2020-06-23", "close": 95.36, "volume": 594865.0}, {"date": "2020-06-24", "close": 91.46, "volume": 700528.0}, {"date": "2020-06-25", "close": 93.0, "volume": 536701.0}, {"date": "2020-06-26", "close": 89.97, "volume": 1585931.0}, {"date": "2020-06-29", "close": 92.26, "volume": 642180.0}, {"date": "2020-06-30", "close": 92.55, "volume": 499955.0}, {"date": "2020-07-01", "close": 90.91, "volume": 483404.0}, {"date": "2020-07-02", "close": 91.71, "volume": 722237.0}, {"date": "2020-07-06", "close": 95.0, "volume": 765827.0}, {"date": "2020-07-07", "close": 91.92, "volume": 647686.0}, {"date": "2020-07-08", "close": 94.05, "volume": 549543.0}, {"date": "2020-07-09", "close": 92.08, "volume": 616972.0}, {"date": "2020-07-10", "close": 94.06, "volume": 405430.0}, {"date": "2020-07-13", "close": 95.73, "volume": 1015189.0}, {"date": "2020-07-14", "close": 97.62, "volume": 421741.0}, {"date": "2020-07-15", "close": 100.96, "volume": 781465.0}, {"date": "2020-07-16", "close": 99.74, "volume": 501215.0}, {"date": "2020-07-17", "close": 96.48, "volume": 869204.0}, {"date": "2020-07-20", "close": 95.46, "volume": 749311.0}, {"date": "2020-07-21", "close": 97.39, "volume": 493828.0}, {"date": "2020-07-22", "close": 97.33, "volume": 539994.0}, {"date": "2020-07-23", "close": 96.07, "volume": 695546.0}, {"date": "2020-07-24", "close": 95.44, "volume": 738077.0}, {"date": "2020-07-27", "close": 97.97, "volume": 1378495.0}, {"date": "2020-07-28", "close": 105.26, "volume": 3442744.0}, {"date": "2020-07-29", "close": 106.28, "volume": 1531035.0}, {"date": "2020-07-30", "close": 104.24, "volume": 1210666.0}, {"date": "2020-07-31", "close": 103.63, "volume": 3704146.0}, {"date": "2020-08-03", "close": 105.92, "volume": 743416.0}, {"date": "2020-08-04", "close": 105.23, "volume": 587176.0}, {"date": "2020-08-05", "close": 107.16, "volume": 602128.0}, {"date": "2020-08-06", "close": 103.85, "volume": 676847.0}, {"date": "2020-08-07", "close": 105.43, "volume": 516542.0}, {"date": "2020-08-10", "close": 105.31, "volume": 475204.0}, {"date": "2020-08-11", "close": 107.26, "volume": 1020851.0}, {"date": "2020-08-12", "close": 107.16, "volume": 667949.0}, {"date": "2020-08-13", "close": 107.62, "volume": 493169.0}, {"date": "2020-08-14", "close": 103.1, "volume": 611941.0}, {"date": "2020-08-17", "close": 104.95, "volume": 504044.0}, {"date": "2020-08-18", "close": 103.9, "volume": 510520.0}, {"date": "2020-08-19", "close": 103.5, "volume": 321965.0}, {"date": "2020-08-20", "close": 101.95, "volume": 464256.0}, {"date": "2020-08-21", "close": 100.83, "volume": 708563.0}, {"date": "2020-08-24", "close": 103.66, "volume": 576438.0}, {"date": "2020-08-25", "close": 103.65, "volume": 801382.0}, {"date": "2020-08-26", "close": 104.06, "volume": 796868.0}, {"date": "2020-08-27", "close": 104.12, "volume": 414116.0}, {"date": "2020-08-28", "close": 104.23, "volume": 301241.0}, {"date": "2020-08-31", "close": 101.04, "volume": 677114.0}, {"date": "2020-09-01", "close": 103.9, "volume": 542125.0}, {"date": "2020-09-02", "close": 106.69, "volume": 563864.0}, {"date": "2020-09-03", "close": 99.37, "volume": 676523.0}, {"date": "2020-09-04", "close": 98.7, "volume": 579256.0}, {"date": "2020-09-08", "close": 94.11, "volume": 1050606.0}, {"date": "2020-09-09", "close": 93.93, "volume": 783416.0}, {"date": "2020-09-10", "close": 92.93, "volume": 586591.0}, {"date": "2020-09-11", "close": 92.67, "volume": 379557.0}, {"date": "2020-09-14", "close": 93.89, "volume": 982380.0}, {"date": "2020-09-15", "close": 92.78, "volume": 730353.0}, {"date": "2020-09-16", "close": 92.04, "volume": 793024.0}, {"date": "2020-09-17", "close": 91.3, "volume": 648522.0}, {"date": "2020-09-18", "close": 89.58, "volume": 1302332.0}, {"date": "2020-09-21", "close": 87.87, "volume": 582971.0}, {"date": "2020-09-22", "close": 90.9, "volume": 604908.0}, {"date": "2020-09-23", "close": 88.74, "volume": 936234.0}, {"date": "2020-09-24", "close": 90.45, "volume": 682267.0}, {"date": "2020-09-25", "close": 90.84, "volume": 601570.0}, {"date": "2020-09-28", "close": 92.08, "volume": 443272.0}, {"date": "2020-09-29", "close": 91.31, "volume": 1181954.0}, {"date": "2020-09-30", "close": 94.34, "volume": 1670915.0}, {"date": "2020-10-01", "close": 94.54, "volume": 573666.0}, {"date": "2020-10-02", "close": 98.83, "volume": 664778.0}, {"date": "2020-10-05", "close": 102.03, "volume": 668152.0}, {"date": "2020-10-06", "close": 101.42, "volume": 682543.0}, {"date": "2020-10-07", "close": 104.0, "volume": 566680.0}, {"date": "2020-10-08", "close": 101.06, "volume": 729487.0}, {"date": "2020-10-09", "close": 99.88, "volume": 369102.0}, {"date": "2020-10-12", "close": 97.32, "volume": 1087705.0}, {"date": "2020-10-13", "close": 97.61, "volume": 693493.0}, {"date": "2020-10-14", "close": 95.16, "volume": 549348.0}, {"date": "2020-10-15", "close": 97.28, "volume": 472097.0}, {"date": "2020-10-16", "close": 96.05, "volume": 432950.0}, {"date": "2020-10-19", "close": 94.45, "volume": 382294.0}, {"date": "2020-10-20", "close": 95.5, "volume": 448465.0}, {"date": "2020-10-21", "close": 90.25, "volume": 1022253.0}, {"date": "2020-10-22", "close": 91.8, "volume": 834822.0}, {"date": "2020-10-23", "close": 91.67, "volume": 843311.0}, {"date": "2020-10-26", "close": 91.55, "volume": 884041.0}, {"date": "2020-10-27", "close": 92.04, "volume": 1226982.0}, {"date": "2020-10-28", "close": 92.38, "volume": 728407.0}, {"date": "2020-10-29", "close": 91.31, "volume": 758788.0}, {"date": "2020-10-30", "close": 90.86, "volume": 1002363.0}, {"date": "2020-11-02", "close": 92.85, "volume": 638084.0}, {"date": "2020-11-03", "close": 94.17, "volume": 668794.0}, {"date": "2020-11-04", "close": 95.48, "volume": 535975.0}, {"date": "2020-11-05", "close": 100.37, "volume": 713147.0}, {"date": "2020-11-06", "close": 97.74, "volume": 602470.0}, {"date": "2020-11-09", "close": 89.19, "volume": 1908510.0}, {"date": "2020-11-10", "close": 92.88, "volume": 1071225.0}, {"date": "2020-11-11", "close": 94.76, "volume": 622675.0}, {"date": "2020-11-12", "close": 90.92, "volume": 674164.0}, {"date": "2020-11-13", "close": 93.21, "volume": 670688.0}, {"date": "2020-11-16", "close": 96.46, "volume": 763661.0}, {"date": "2020-11-17", "close": 97.01, "volume": 469104.0}, {"date": "2020-11-18", "close": 90.88, "volume": 1732991.0}, {"date": "2020-11-19", "close": 92.0, "volume": 778722.0}, {"date": "2020-11-20", "close": 91.91, "volume": 805796.0}, {"date": "2020-11-23", "close": 94.79, "volume": 625964.0}, {"date": "2020-11-24", "close": 95.33, "volume": 707853.0}, {"date": "2020-11-25", "close": 95.66, "volume": 749384.0}, {"date": "2020-11-27", "close": 95.54, "volume": 247052.0}, {"date": "2020-11-30", "close": 96.0, "volume": 681757.0}, {"date": "2020-12-01", "close": 99.11, "volume": 659818.0}, {"date": "2020-12-02", "close": 97.36, "volume": 914578.0}, {"date": "2020-12-03", "close": 96.45, "volume": 489248.0}, {"date": "2020-12-04", "close": 97.0, "volume": 415538.0}, {"date": "2020-12-07", "close": 95.62, "volume": 578009.0}, {"date": "2020-12-08", "close": 94.27, "volume": 561611.0}, {"date": "2020-12-09", "close": 94.93, "volume": 556428.0}, {"date": "2020-12-10", "close": 94.87, "volume": 512047.0}, {"date": "2020-12-11", "close": 93.86, "volume": 502654.0}, {"date": "2020-12-14", "close": 94.53, "volume": 485047.0}, {"date": "2020-12-15", "close": 96.07, "volume": 822137.0}, {"date": "2020-12-16", "close": 96.39, "volume": 389820.0}, {"date": "2020-12-17", "close": 97.0, "volume": 558980.0}, {"date": "2020-12-18", "close": 99.22, "volume": 1273142.0}, {"date": "2020-12-21", "close": 98.77, "volume": 373378.0}, {"date": "2020-12-22", "close": 100.59, "volume": 509921.0}, {"date": "2020-12-23", "close": 99.56, "volume": 429601.0}, {"date": "2020-12-24", "close": 98.73, "volume": 147172.0}, {"date": "2020-12-28", "close": 97.9, "volume": 289595.0}, {"date": "2020-12-29", "close": 95.71, "volume": 370113.0}, {"date": "2020-12-30", "close": 96.8, "volume": 399723.0}, {"date": "2020-12-31", "close": 95.28, "volume": 444956.0}, {"date": "2021-01-04", "close": 95.71, "volume": 454467.0}, {"date": "2021-01-05", "close": 98.26, "volume": 637498.0}, {"date": "2021-01-06", "close": 105.76, "volume": 831394.0}, {"date": "2021-01-07", "close": 105.42, "volume": 683087.0}, {"date": "2021-01-08", "close": 104.86, "volume": 462005.0}, {"date": "2021-01-11", "close": 106.74, "volume": 435216.0}, {"date": "2021-01-12", "close": 110.22, "volume": 731839.0}, {"date": "2021-01-13", "close": 107.66, "volume": 350611.0}, {"date": "2021-01-14", "close": 106.88, "volume": 379277.0}, {"date": "2021-01-15", "close": 107.92, "volume": 474255.0}, {"date": "2021-01-19", "close": 113.21, "volume": 865173.0}, {"date": "2021-01-20", "close": 117.0, "volume": 1485603.0}, {"date": "2021-01-21", "close": 117.74, "volume": 635659.0}, {"date": "2021-01-22", "close": 118.73, "volume": 545236.0}, {"date": "2021-01-25", "close": 119.5, "volume": 1500037.0}, {"date": "2021-01-26", "close": 123.68, "volume": 2379712.0}, {"date": "2021-01-27", "close": 117.37, "volume": 1184110.0}, {"date": "2021-01-28", "close": 117.65, "volume": 1363715.0}, {"date": "2021-01-29", "close": 116.67, "volume": 1361152.0}, {"date": "2021-02-01", "close": 114.26, "volume": 1570056.0}, {"date": "2021-02-02", "close": 115.48, "volume": 745538.0}, {"date": "2021-02-03", "close": 118.44, "volume": 1359700.0}, {"date": "2021-02-04", "close": 119.0, "volume": 668175.0}, {"date": "2021-02-05", "close": 118.57, "volume": 721736.0}, {"date": "2021-02-08", "close": 122.08, "volume": 634500.0}, {"date": "2021-02-09", "close": 121.7, "volume": 617908.0}, {"date": "2021-02-10", "close": 123.4, "volume": 538619.0}, {"date": "2021-02-11", "close": 124.48, "volume": 760691.0}, {"date": "2021-02-12", "close": 122.18, "volume": 439801.0}, {"date": "2021-02-16", "close": 119.68, "volume": 828576.0}, {"date": "2021-02-17", "close": 118.11, "volume": 572493.0}, {"date": "2021-02-18", "close": 117.29, "volume": 527070.0}, {"date": "2021-02-19", "close": 121.86, "volume": 622874.0}, {"date": "2021-02-22", "close": 120.83, "volume": 670949.0}, {"date": "2021-02-23", "close": 122.95, "volume": 645863.0}, {"date": "2021-02-24", "close": 126.11, "volume": 643061.0}, {"date": "2021-02-25", "close": 121.36, "volume": 610744.0}, {"date": "2021-02-26", "close": 117.76, "volume": 808888.0}, {"date": "2021-03-01", "close": 124.35, "volume": 712100.0}, {"date": "2021-03-02", "close": 122.89, "volume": 1282796.0}, {"date": "2021-03-03", "close": 122.81, "volume": 518511.0}, {"date": "2021-03-04", "close": 122.51, "volume": 1387723.0}, {"date": "2021-03-05", "close": 129.48, "volume": 1700813.0}, {"date": "2021-03-08", "close": 134.22, "volume": 1540500.0}, {"date": "2021-03-09", "close": 133.77, "volume": 1496446.0}, {"date": "2021-03-10", "close": 133.39, "volume": 784278.0}, {"date": "2021-03-11", "close": 136.68, "volume": 612355.0}, {"date": "2021-03-12", "close": 137.1, "volume": 613193.0}, {"date": "2021-03-15", "close": 140.51, "volume": 1288427.0}, {"date": "2021-03-16", "close": 137.04, "volume": 940583.0}, {"date": "2021-03-17", "close": 136.04, "volume": 699012.0}, {"date": "2021-03-18", "close": 133.19, "volume": 635420.0}, {"date": "2021-03-19", "close": 135.38, "volume": 3108908.0}, {"date": "2021-03-22", "close": 136.09, "volume": 654561.0}, {"date": "2021-03-23", "close": 129.48, "volume": 553237.0}, {"date": "2021-03-24", "close": 126.55, "volume": 1318550.0}, {"date": "2021-03-25", "close": 130.34, "volume": 690692.0}, {"date": "2021-03-26", "close": 133.82, "volume": 581174.0}, {"date": "2021-03-29", "close": 133.2, "volume": 569832.0}, {"date": "2021-03-30", "close": 135.55, "volume": 568476.0}, {"date": "2021-03-31", "close": 133.5, "volume": 568769.0}, {"date": "2021-04-01", "close": 134.93, "volume": 444888.0}, {"date": "2021-04-05", "close": 137.62, "volume": 385472.0}, {"date": "2021-04-06", "close": 136.65, "volume": 831882.0}, {"date": "2021-04-07", "close": 137.61, "volume": 500671.0}, {"date": "2021-04-08", "close": 137.78, "volume": 526078.0}, {"date": "2021-04-09", "close": 138.32, "volume": 685972.0}, {"date": "2021-04-12", "close": 141.43, "volume": 613453.0}, {"date": "2021-04-13", "close": 143.03, "volume": 752462.0}, {"date": "2021-04-14", "close": 144.96, "volume": 662842.0}, {"date": "2021-04-15", "close": 142.99, "volume": 620506.0}, {"date": "2021-04-16", "close": 145.02, "volume": 594240.0}, {"date": "2021-04-19", "close": 144.51, "volume": 666529.0}, {"date": "2021-04-20", "close": 143.0, "volume": 370318.0}, {"date": "2021-04-21", "close": 144.7, "volume": 514307.0}, {"date": "2021-04-22", "close": 145.09, "volume": 478535.0}, {"date": "2021-04-23", "close": 146.45, "volume": 583424.0}, {"date": "2021-04-26", "close": 144.92, "volume": 861118.0}, {"date": "2021-04-27", "close": 143.25, "volume": 1285170.0}, {"date": "2021-04-28", "close": 137.75, "volume": 898143.0}, {"date": "2021-04-29", "close": 137.52, "volume": 986435.0}, {"date": "2021-04-30", "close": 140.03, "volume": 1622815.0}, {"date": "2021-05-03", "close": 142.72, "volume": 432667.0}, {"date": "2021-05-04", "close": 142.28, "volume": 441128.0}, {"date": "2021-05-05", "close": 141.0, "volume": 280960.0}, {"date": "2021-05-06", "close": 143.57, "volume": 437315.0}, {"date": "2021-05-07", "close": 144.52, "volume": 347141.0}, {"date": "2021-05-10", "close": 141.26, "volume": 516271.0}, {"date": "2021-05-11", "close": 141.3, "volume": 657590.0}, {"date": "2021-05-12", "close": 131.41, "volume": 855183.0}, {"date": "2021-05-13", "close": 134.42, "volume": 572759.0}, {"date": "2021-05-14", "close": 134.41, "volume": 701942.0}, {"date": "2021-05-17", "close": 132.6, "volume": 639337.0}, {"date": "2021-05-18", "close": 130.8, "volume": 424992.0}, {"date": "2021-05-19", "close": 131.08, "volume": 700731.0}, {"date": "2021-05-20", "close": 129.14, "volume": 756980.0}, {"date": "2021-05-21", "close": 129.0, "volume": 1001828.0}, {"date": "2021-05-24", "close": 128.89, "volume": 965267.0}, {"date": "2021-05-25", "close": 130.14, "volume": 1068127.0}, {"date": "2021-05-26", "close": 131.08, "volume": 544843.0}, {"date": "2021-05-27", "close": 132.1, "volume": 568303.0}, {"date": "2021-05-28", "close": 131.22, "volume": 470412.0}, {"date": "2021-06-01", "close": 133.6, "volume": 574800.0}, {"date": "2021-06-02", "close": 128.04, "volume": 2373973.0}, {"date": "2021-06-03", "close": 125.07, "volume": 1685801.0}, {"date": "2021-06-04", "close": 125.55, "volume": 1270595.0}, {"date": "2021-06-07", "close": 124.94, "volume": 956771.0}, {"date": "2021-06-08", "close": 125.61, "volume": 720597.0}, {"date": "2021-06-09", "close": 123.8, "volume": 599965.0}, {"date": "2021-06-10", "close": 127.34, "volume": 1261864.0}, {"date": "2021-06-11", "close": 131.09, "volume": 1020460.0}, {"date": "2021-06-14", "close": 129.56, "volume": 1301265.0}, {"date": "2021-06-15", "close": 130.7, "volume": 851964.0}, {"date": "2021-06-16", "close": 131.73, "volume": 794729.0}, {"date": "2021-06-17", "close": 131.52, "volume": 1464714.0}, {"date": "2021-06-18", "close": 130.99, "volume": 2376265.0}, {"date": "2021-06-21", "close": 132.77, "volume": 727542.0}, {"date": "2021-06-22", "close": 133.79, "volume": 1059793.0}, {"date": "2021-06-23", "close": 130.47, "volume": 829278.0}, {"date": "2021-06-24", "close": 132.22, "volume": 821969.0}, {"date": "2021-06-25", "close": 133.86, "volume": 1349804.0}, {"date": "2021-06-28", "close": 134.42, "volume": 509490.0}, {"date": "2021-06-29", "close": 135.91, "volume": 503608.0}, {"date": "2021-06-30", "close": 136.96, "volume": 604539.0}, {"date": "2021-07-01", "close": 134.33, "volume": 967726.0}, {"date": "2021-07-02", "close": 135.3, "volume": 622002.0}, {"date": "2021-07-06", "close": 133.81, "volume": 625010.0}, {"date": "2021-07-07", "close": 134.7, "volume": 367781.0}, {"date": "2021-07-08", "close": 133.31, "volume": 429156.0}, {"date": "2021-07-09", "close": 136.15, "volume": 450402.0}, {"date": "2021-07-12", "close": 135.72, "volume": 546659.0}, {"date": "2021-07-13", "close": 130.67, "volume": 650933.0}, {"date": "2021-07-14", "close": 130.95, "volume": 465039.0}, {"date": "2021-07-15", "close": 129.89, "volume": 345153.0}, {"date": "2021-07-16", "close": 127.79, "volume": 314869.0}, {"date": "2021-07-19", "close": 128.1, "volume": 664028.0}, {"date": "2021-07-20", "close": 134.88, "volume": 702886.0}, {"date": "2021-07-21", "close": 135.25, "volume": 439212.0}, {"date": "2021-07-22", "close": 133.81, "volume": 316312.0}, {"date": "2021-07-23", "close": 134.22, "volume": 672566.0}, {"date": "2021-07-26", "close": 139.0, "volume": 1300871.0}, {"date": "2021-07-27", "close": 130.91, "volume": 1583532.0}, {"date": "2021-07-28", "close": 128.72, "volume": 833642.0}, {"date": "2021-07-29", "close": 130.2, "volume": 583784.0}, {"date": "2021-07-30", "close": 131.07, "volume": 572369.0}, {"date": "2021-08-02", "close": 130.59, "volume": 313787.0}, {"date": "2021-08-03", "close": 134.25, "volume": 647161.0}, {"date": "2021-08-04", "close": 133.23, "volume": 480329.0}, {"date": "2021-08-05", "close": 132.85, "volume": 260411.0}, {"date": "2021-08-06", "close": 131.47, "volume": 252619.0}, {"date": "2021-08-09", "close": 128.74, "volume": 388174.0}, {"date": "2021-08-10", "close": 131.89, "volume": 430224.0}, {"date": "2021-08-11", "close": 135.3, "volume": 531228.0}, {"date": "2021-08-12", "close": 134.98, "volume": 375367.0}, {"date": "2021-08-13", "close": 132.45, "volume": 383956.0}, {"date": "2021-08-16", "close": 133.35, "volume": 346595.0}, {"date": "2021-08-17", "close": 128.89, "volume": 499716.0}, {"date": "2021-08-18", "close": 126.48, "volume": 420189.0}, {"date": "2021-08-19", "close": 123.5, "volume": 399278.0}, {"date": "2021-08-20", "close": 124.58, "volume": 502214.0}, {"date": "2021-08-23", "close": 125.1, "volume": 351994.0}, {"date": "2021-08-24", "close": 127.17, "volume": 622060.0}, {"date": "2021-08-25", "close": 126.36, "volume": 495772.0}, {"date": "2021-08-26", "close": 123.17, "volume": 458480.0}, {"date": "2021-08-27", "close": 123.07, "volume": 777197.0}, {"date": "2021-08-30", "close": 123.55, "volume": 537713.0}, {"date": "2021-08-31", "close": 119.76, "volume": 666450.0}, {"date": "2021-09-01", "close": 119.05, "volume": 705549.0}, {"date": "2021-09-02", "close": 119.11, "volume": 654377.0}, {"date": "2021-09-03", "close": 120.74, "volume": 527952.0}, {"date": "2021-09-07", "close": 116.54, "volume": 799826.0}, {"date": "2021-09-08", "close": 115.3, "volume": 763530.0}, {"date": "2021-09-09", "close": 117.52, "volume": 746477.0}, {"date": "2021-09-10", "close": 119.89, "volume": 877041.0}, {"date": "2021-09-13", "close": 121.73, "volume": 778579.0}, {"date": "2021-09-14", "close": 119.65, "volume": 523362.0}, {"date": "2021-09-15", "close": 122.22, "volume": 741530.0}, {"date": "2021-09-16", "close": 122.04, "volume": 720065.0}, {"date": "2021-09-17", "close": 119.69, "volume": 2679613.0}, {"date": "2021-09-20", "close": 117.18, "volume": 595211.0}, {"date": "2021-09-21", "close": 116.27, "volume": 458195.0}, {"date": "2021-09-22", "close": 118.57, "volume": 386399.0}, {"date": "2021-09-23", "close": 120.38, "volume": 490282.0}, {"date": "2021-09-24", "close": 120.82, "volume": 542605.0}, {"date": "2021-09-27", "close": 121.5, "volume": 554853.0}, {"date": "2021-09-28", "close": 122.17, "volume": 525848.0}, {"date": "2021-09-29", "close": 123.91, "volume": 646201.0}, {"date": "2021-09-30", "close": 119.66, "volume": 826824.0}, {"date": "2021-10-01", "close": 121.25, "volume": 692352.0}, {"date": "2021-10-04", "close": 121.88, "volume": 1175387.0}, {"date": "2021-10-05", "close": 122.57, "volume": 1130957.0}, {"date": "2021-10-06", "close": 121.36, "volume": 770129.0}, {"date": "2021-10-07", "close": 124.01, "volume": 1107512.0}, {"date": "2021-10-08", "close": 127.44, "volume": 855834.0}, {"date": "2021-10-11", "close": 127.04, "volume": 595206.0}, {"date": "2021-10-12", "close": 126.31, "volume": 425054.0}, {"date": "2021-10-13", "close": 125.76, "volume": 475117.0}, {"date": "2021-10-14", "close": 128.53, "volume": 661169.0}, {"date": "2021-10-15", "close": 130.5, "volume": 593203.0}, {"date": "2021-10-18", "close": 132.2, "volume": 427902.0}, {"date": "2021-10-19", "close": 130.95, "volume": 455142.0}, {"date": "2021-10-20", "close": 126.38, "volume": 460315.0}, {"date": "2021-10-21", "close": 127.88, "volume": 512862.0}, {"date": "2021-10-22", "close": 126.13, "volume": 498629.0}, {"date": "2021-10-25", "close": 126.26, "volume": 730101.0}, {"date": "2021-10-26", "close": 116.25, "volume": 2418934.0}, {"date": "2021-10-27", "close": 117.24, "volume": 1473117.0}, {"date": "2021-10-28", "close": 115.27, "volume": 1048662.0}, {"date": "2021-10-29", "close": 114.95, "volume": 1121637.0}, {"date": "2021-11-01", "close": 120.07, "volume": 833622.0}, {"date": "2021-11-02", "close": 121.5, "volume": 697741.0}, {"date": "2021-11-03", "close": 123.03, "volume": 550793.0}, {"date": "2021-11-04", "close": 123.71, "volume": 660915.0}, {"date": "2021-11-05", "close": 123.68, "volume": 532385.0}, {"date": "2021-11-08", "close": 123.52, "volume": 585217.0}, {"date": "2021-11-09", "close": 120.74, "volume": 501873.0}, {"date": "2021-11-10", "close": 119.78, "volume": 451746.0}, {"date": "2021-11-11", "close": 119.66, "volume": 493599.0}, {"date": "2021-11-12", "close": 124.25, "volume": 672689.0}, {"date": "2021-11-15", "close": 125.49, "volume": 449463.0}, {"date": "2021-11-16", "close": 125.18, "volume": 522631.0}, {"date": "2021-11-17", "close": 121.84, "volume": 370388.0}, {"date": "2021-11-18", "close": 121.22, "volume": 313889.0}, {"date": "2021-11-19", "close": 119.7, "volume": 448618.0}, {"date": "2021-11-22", "close": 123.84, "volume": 725644.0}, {"date": "2021-11-23", "close": 121.59, "volume": 509857.0}, {"date": "2021-11-24", "close": 122.38, "volume": 356508.0}, {"date": "2021-11-26", "close": 119.34, "volume": 275802.0}, {"date": "2021-11-29", "close": 116.07, "volume": 570389.0}, {"date": "2021-11-30", "close": 111.79, "volume": 701649.0}, {"date": "2021-12-01", "close": 110.89, "volume": 350169.0}, {"date": "2021-12-02", "close": 113.41, "volume": 370712.0}, {"date": "2021-12-03", "close": 111.33, "volume": 504783.0}, {"date": "2021-12-06", "close": 112.35, "volume": 370083.0}, {"date": "2021-12-07", "close": 111.27, "volume": 693698.0}, {"date": "2021-12-08", "close": 111.47, "volume": 642281.0}, {"date": "2021-12-09", "close": 108.13, "volume": 594321.0}, {"date": "2021-12-10", "close": 106.43, "volume": 433428.0}, {"date": "2021-12-13", "close": 106.89, "volume": 652379.0}, {"date": "2021-12-14", "close": 106.22, "volume": 677066.0}, {"date": "2021-12-15", "close": 109.53, "volume": 611070.0}, {"date": "2021-12-16", "close": 107.5, "volume": 714731.0}, {"date": "2021-12-17", "close": 102.97, "volume": 1652859.0}, {"date": "2021-12-20", "close": 102.55, "volume": 887526.0}, {"date": "2021-12-21", "close": 104.52, "volume": 697523.0}, {"date": "2021-12-22", "close": 105.25, "volume": 609740.0}, {"date": "2021-12-23", "close": 106.27, "volume": 389254.0}, {"date": "2021-12-27", "close": 107.0, "volume": 387943.0}, {"date": "2021-12-28", "close": 108.33, "volume": 302432.0}, {"date": "2021-12-29", "close": 109.02, "volume": 272625.0}, {"date": "2021-12-30", "close": 109.71, "volume": 300387.0}, {"date": "2021-12-31", "close": 109.91, "volume": 315278.0}, {"date": "2022-01-03", "close": 110.33, "volume": 421857.0}, {"date": "2022-01-04", "close": 113.62, "volume": 649048.0}, {"date": "2022-01-05", "close": 113.81, "volume": 1068275.0}, {"date": "2022-01-06", "close": 114.61, "volume": 381907.0}, {"date": "2022-01-07", "close": 114.85, "volume": 716649.0}, {"date": "2022-01-10", "close": 117.79, "volume": 678137.0}, {"date": "2022-01-11", "close": 117.06, "volume": 693296.0}, {"date": "2022-01-12", "close": 117.04, "volume": 508560.0}, {"date": "2022-01-13", "close": 118.82, "volume": 691793.0}, {"date": "2022-01-14", "close": 118.86, "volume": 817265.0}, {"date": "2022-01-18", "close": 111.84, "volume": 1349311.0}, {"date": "2022-01-19", "close": 113.03, "volume": 672368.0}, {"date": "2022-01-20", "close": 106.86, "volume": 716874.0}, {"date": "2022-01-21", "close": 105.78, "volume": 1424000.0}, {"date": "2022-01-24", "close": 110.13, "volume": 1104568.0}, {"date": "2022-01-25", "close": 109.2, "volume": 1382201.0}, {"date": "2022-01-26", "close": 111.32, "volume": 957481.0}, {"date": "2022-01-27", "close": 108.97, "volume": 914279.0}, {"date": "2022-01-28", "close": 112.24, "volume": 783087.0}, {"date": "2022-01-31", "close": 112.59, "volume": 1359307.0}, {"date": "2022-02-01", "close": 115.02, "volume": 649740.0}, {"date": "2022-02-02", "close": 114.77, "volume": 589079.0}, {"date": "2022-02-03", "close": 114.44, "volume": 522628.0}, {"date": "2022-02-04", "close": 115.15, "volume": 983179.0}, {"date": "2022-02-07", "close": 116.4, "volume": 702988.0}, {"date": "2022-02-08", "close": 119.38, "volume": 659626.0}, {"date": "2022-02-09", "close": 120.49, "volume": 699699.0}, {"date": "2022-02-10", "close": 119.43, "volume": 457673.0}, {"date": "2022-02-11", "close": 120.62, "volume": 632135.0}, {"date": "2022-02-14", "close": 118.76, "volume": 642973.0}, {"date": "2022-02-15", "close": 123.25, "volume": 654162.0}, {"date": "2022-02-16", "close": 126.73, "volume": 711200.0}, {"date": "2022-02-17", "close": 124.65, "volume": 622037.0}, {"date": "2022-02-18", "close": 124.58, "volume": 643022.0}, {"date": "2022-02-22", "close": 123.04, "volume": 735068.0}, {"date": "2022-02-23", "close": 120.22, "volume": 664652.0}, {"date": "2022-02-24", "close": 118.12, "volume": 1321042.0}, {"date": "2022-02-25", "close": 119.73, "volume": 787696.0}, {"date": "2022-02-28", "close": 121.51, "volume": 597678.0}, {"date": "2022-03-01", "close": 116.67, "volume": 772556.0}, {"date": "2022-03-02", "close": 120.97, "volume": 787909.0}, {"date": "2022-03-03", "close": 121.95, "volume": 559394.0}, {"date": "2022-03-04", "close": 117.76, "volume": 928401.0}, {"date": "2022-03-07", "close": 109.4, "volume": 2496376.0}, {"date": "2022-03-08", "close": 108.54, "volume": 1643619.0}, {"date": "2022-03-09", "close": 112.69, "volume": 508786.0}, {"date": "2022-03-10", "close": 110.69, "volume": 643748.0}, {"date": "2022-03-11", "close": 106.44, "volume": 513496.0}, {"date": "2022-03-14", "close": 104.39, "volume": 862957.0}, {"date": "2022-03-15", "close": 106.16, "volume": 704433.0}, {"date": "2022-03-16", "close": 107.1, "volume": 788124.0}, {"date": "2022-03-17", "close": 106.39, "volume": 514594.0}, {"date": "2022-03-18", "close": 110.26, "volume": 1597340.0}, {"date": "2022-03-21", "close": 108.23, "volume": 539440.0}, {"date": "2022-03-22", "close": 109.53, "volume": 486829.0}, {"date": "2022-03-23", "close": 103.73, "volume": 792431.0}, {"date": "2022-03-24", "close": 106.83, "volume": 635436.0}, {"date": "2022-03-25", "close": 106.5, "volume": 450843.0}, {"date": "2022-03-28", "close": 107.63, "volume": 510270.0}, {"date": "2022-03-29", "close": 112.15, "volume": 601488.0}, {"date": "2022-03-30", "close": 110.88, "volume": 712541.0}, {"date": "2022-03-31", "close": 105.32, "volume": 877263.0}, {"date": "2022-04-01", "close": 106.44, "volume": 771063.0}, {"date": "2022-04-04", "close": 107.89, "volume": 440642.0}, {"date": "2022-04-05", "close": 103.8, "volume": 1155210.0}, {"date": "2022-04-06", "close": 102.7, "volume": 933404.0}, {"date": "2022-04-07", "close": 103.61, "volume": 659400.0}, {"date": "2022-04-08", "close": 104.55, "volume": 535856.0}, {"date": "2022-04-11", "close": 105.74, "volume": 775645.0}, {"date": "2022-04-12", "close": 105.8, "volume": 476719.0}, {"date": "2022-04-13", "close": 107.4, "volume": 385504.0}, {"date": "2022-04-14", "close": 107.24, "volume": 553146.0}, {"date": "2022-04-18", "close": 105.62, "volume": 576047.0}, {"date": "2022-04-19", "close": 108.99, "volume": 514027.0}, {"date": "2022-04-20", "close": 108.61, "volume": 447248.0}, {"date": "2022-04-21", "close": 106.8, "volume": 469161.0}, {"date": "2022-04-22", "close": 103.16, "volume": 658388.0}, {"date": "2022-04-25", "close": 106.78, "volume": 1286737.0}, {"date": "2022-04-26", "close": 98.49, "volume": 2360169.0}, {"date": "2022-04-27", "close": 97.14, "volume": 1088075.0}, {"date": "2022-04-28", "close": 97.63, "volume": 853758.0}, {"date": "2022-04-29", "close": 94.94, "volume": 963586.0}, {"date": "2022-05-02", "close": 97.11, "volume": 785423.0}, {"date": "2022-05-03", "close": 102.86, "volume": 963671.0}, {"date": "2022-05-04", "close": 111.24, "volume": 1143726.0}, {"date": "2022-05-05", "close": 104.15, "volume": 902065.0}, {"date": "2022-05-06", "close": 104.78, "volume": 667373.0}, {"date": "2022-05-09", "close": 104.03, "volume": 788878.0}, {"date": "2022-05-10", "close": 101.62, "volume": 742611.0}, {"date": "2022-05-11", "close": 100.17, "volume": 756924.0}, {"date": "2022-05-12", "close": 105.31, "volume": 724323.0}, {"date": "2022-05-13", "close": 111.36, "volume": 953936.0}, {"date": "2022-05-16", "close": 106.77, "volume": 690502.0}, {"date": "2022-05-17", "close": 111.88, "volume": 1087137.0}, {"date": "2022-05-18", "close": 103.09, "volume": 964914.0}, {"date": "2022-05-19", "close": 101.0, "volume": 1199166.0}, {"date": "2022-05-20", "close": 98.57, "volume": 1433792.0}, {"date": "2022-05-23", "close": 100.72, "volume": 696486.0}, {"date": "2022-05-24", "close": 97.45, "volume": 734121.0}, {"date": "2022-05-25", "close": 103.14, "volume": 429646.0}, {"date": "2022-05-26", "close": 105.17, "volume": 359765.0}, {"date": "2022-05-27", "close": 107.25, "volume": 308872.0}, {"date": "2022-05-31", "close": 106.55, "volume": 468456.0}, {"date": "2022-06-01", "close": 103.51, "volume": 594152.0}, {"date": "2022-06-02", "close": 106.75, "volume": 357587.0}, {"date": "2022-06-03", "close": 100.0, "volume": 767974.0}, {"date": "2022-06-06", "close": 103.57, "volume": 565829.0}, {"date": "2022-06-07", "close": 104.98, "volume": 510661.0}, {"date": "2022-06-08", "close": 106.45, "volume": 640672.0}, {"date": "2022-06-09", "close": 106.23, "volume": 522633.0}, {"date": "2022-06-10", "close": 100.14, "volume": 617835.0}, {"date": "2022-06-13", "close": 98.45, "volume": 787168.0}, {"date": "2022-06-14", "close": 100.8, "volume": 572218.0}, {"date": "2022-06-15", "close": 101.38, "volume": 453552.0}, {"date": "2022-06-16", "close": 96.82, "volume": 908842.0}, {"date": "2022-06-17", "close": 97.54, "volume": 938028.0}, {"date": "2022-06-21", "close": 101.11, "volume": 592721.0}, {"date": "2022-06-22", "close": 102.83, "volume": 491290.0}, {"date": "2022-06-23", "close": 104.49, "volume": 696353.0}, {"date": "2022-06-24", "close": 107.57, "volume": 744160.0}, {"date": "2022-06-27", "close": 106.92, "volume": 536692.0}, {"date": "2022-06-28", "close": 103.96, "volume": 544900.0}, {"date": "2022-06-29", "close": 102.37, "volume": 396727.0}, {"date": "2022-06-30", "close": 99.28, "volume": 492016.0}, {"date": "2022-07-01", "close": 101.03, "volume": 336685.0}, {"date": "2022-07-05", "close": 107.85, "volume": 932838.0}, {"date": "2022-07-06", "close": 108.47, "volume": 798635.0}, {"date": "2022-07-07", "close": 112.24, "volume": 568885.0}, {"date": "2022-07-08", "close": 112.01, "volume": 406160.0}, {"date": "2022-07-11", "close": 107.03, "volume": 502992.0}, {"date": "2022-07-12", "close": 109.88, "volume": 424079.0}, {"date": "2022-07-13", "close": 110.66, "volume": 329512.0}, {"date": "2022-07-14", "close": 107.48, "volume": 440053.0}, {"date": "2022-07-15", "close": 107.86, "volume": 429223.0}, {"date": "2022-07-18", "close": 108.17, "volume": 375326.0}, {"date": "2022-07-19", "close": 111.05, "volume": 849550.0}, {"date": "2022-07-20", "close": 112.45, "volume": 815040.0}, {"date": "2022-07-21", "close": 114.04, "volume": 403322.0}, {"date": "2022-07-22", "close": 114.08, "volume": 532047.0}, {"date": "2022-07-25", "close": 113.0, "volume": 894491.0}, {"date": "2022-07-26", "close": 110.13, "volume": 1043561.0}, {"date": "2022-07-27", "close": 111.34, "volume": 567654.0}, {"date": "2022-07-28", "close": 114.21, "volume": 577578.0}, {"date": "2022-07-29", "close": 117.28, "volume": 1204101.0}, {"date": "2022-08-01", "close": 116.95, "volume": 569545.0}, {"date": "2022-08-02", "close": 113.7, "volume": 415689.0}, {"date": "2022-08-03", "close": 116.63, "volume": 445911.0}, {"date": "2022-08-04", "close": 116.37, "volume": 321504.0}, {"date": "2022-08-05", "close": 115.08, "volume": 437735.0}, {"date": "2022-08-08", "close": 117.03, "volume": 632943.0}, {"date": "2022-08-09", "close": 116.63, "volume": 563319.0}, {"date": "2022-08-10", "close": 118.44, "volume": 447505.0}, {"date": "2022-08-11", "close": 119.72, "volume": 511818.0}, {"date": "2022-08-12", "close": 120.24, "volume": 339011.0}, {"date": "2022-08-15", "close": 120.41, "volume": 507157.0}, {"date": "2022-08-16", "close": 122.49, "volume": 327514.0}, {"date": "2022-08-17", "close": 120.65, "volume": 394329.0}, {"date": "2022-08-18", "close": 122.45, "volume": 278592.0}, {"date": "2022-08-19", "close": 121.54, "volume": 310525.0}, {"date": "2022-08-22", "close": 118.43, "volume": 385870.0}, {"date": "2022-08-23", "close": 118.63, "volume": 371710.0}, {"date": "2022-08-24", "close": 119.19, "volume": 355445.0}, {"date": "2022-08-25", "close": 121.86, "volume": 331354.0}, {"date": "2022-08-26", "close": 116.97, "volume": 430656.0}, {"date": "2022-08-29", "close": 116.54, "volume": 362049.0}, {"date": "2022-08-30", "close": 115.34, "volume": 415761.0}, {"date": "2022-08-31", "close": 113.27, "volume": 425020.0}, {"date": "2022-09-01", "close": 113.72, "volume": 347927.0}, {"date": "2022-09-02", "close": 112.33, "volume": 470913.0}, {"date": "2022-09-06", "close": 108.43, "volume": 585707.0}, {"date": "2022-09-07", "close": 111.6, "volume": 469249.0}, {"date": "2022-09-08", "close": 111.98, "volume": 491115.0}, {"date": "2022-09-09", "close": 112.82, "volume": 482099.0}, {"date": "2022-09-12", "close": 115.91, "volume": 515680.0}, {"date": "2022-09-13", "close": 110.74, "volume": 435508.0}, {"date": "2022-09-14", "close": 111.21, "volume": 496460.0}, {"date": "2022-09-15", "close": 110.67, "volume": 506809.0}, {"date": "2022-09-16", "close": 107.83, "volume": 1228958.0}, {"date": "2022-09-19", "close": 109.94, "volume": 377041.0}, {"date": "2022-09-20", "close": 107.34, "volume": 360194.0}, {"date": "2022-09-21", "close": 104.94, "volume": 439080.0}, {"date": "2022-09-22", "close": 101.83, "volume": 478375.0}, {"date": "2022-09-23", "close": 98.43, "volume": 788597.0}, {"date": "2022-09-26", "close": 98.49, "volume": 523817.0}, {"date": "2022-09-27", "close": 100.09, "volume": 426010.0}, {"date": "2022-09-28", "close": 104.16, "volume": 571183.0}, {"date": "2022-09-29", "close": 97.65, "volume": 877480.0}, {"date": "2022-09-30", "close": 95.65, "volume": 800668.0}, {"date": "2022-10-03", "close": 98.0, "volume": 564488.0}, {"date": "2022-10-04", "close": 103.29, "volume": 468569.0}, {"date": "2022-10-05", "close": 100.87, "volume": 312034.0}, {"date": "2022-10-06", "close": 99.19, "volume": 491662.0}, {"date": "2022-10-07", "close": 96.96, "volume": 404164.0}, {"date": "2022-10-10", "close": 98.13, "volume": 358635.0}, {"date": "2022-10-11", "close": 99.73, "volume": 365597.0}, {"date": "2022-10-12", "close": 100.15, "volume": 387296.0}, {"date": "2022-10-13", "close": 98.84, "volume": 840170.0}, {"date": "2022-10-14", "close": 95.74, "volume": 531380.0}, {"date": "2022-10-17", "close": 97.79, "volume": 508936.0}, {"date": "2022-10-18", "close": 98.85, "volume": 484964.0}, {"date": "2022-10-19", "close": 93.74, "volume": 876294.0}, {"date": "2022-10-20", "close": 92.65, "volume": 407846.0}, {"date": "2022-10-21", "close": 92.73, "volume": 665625.0}, {"date": "2022-10-24", "close": 94.47, "volume": 1255329.0}, {"date": "2022-10-25", "close": 98.0, "volume": 1754071.0}, {"date": "2022-10-26", "close": 99.94, "volume": 1083836.0}, {"date": "2022-10-27", "close": 100.59, "volume": 766711.0}, {"date": "2022-10-28", "close": 101.82, "volume": 708009.0}, {"date": "2022-10-31", "close": 101.6, "volume": 1041005.0}, {"date": "2022-11-01", "close": 104.22, "volume": 561291.0}, {"date": "2022-11-02", "close": 100.45, "volume": 574477.0}, {"date": "2022-11-03", "close": 99.92, "volume": 772487.0}, {"date": "2022-11-04", "close": 103.55, "volume": 546442.0}, {"date": "2022-11-07", "close": 106.16, "volume": 701376.0}, {"date": "2022-11-08", "close": 108.14, "volume": 563996.0}, {"date": "2022-11-09", "close": 104.6, "volume": 568701.0}, {"date": "2022-11-10", "close": 111.18, "volume": 732081.0}, {"date": "2022-11-11", "close": 116.62, "volume": 711758.0}, {"date": "2022-11-14", "close": 111.46, "volume": 532172.0}, {"date": "2022-11-15", "close": 110.59, "volume": 803950.0}, {"date": "2022-11-16", "close": 108.55, "volume": 663905.0}, {"date": "2022-11-17", "close": 110.0, "volume": 529608.0}, {"date": "2022-11-18", "close": 110.45, "volume": 692412.0}, {"date": "2022-11-21", "close": 109.99, "volume": 496457.0}, {"date": "2022-11-22", "close": 112.52, "volume": 453332.0}, {"date": "2022-11-23", "close": 112.78, "volume": 288400.0}, {"date": "2022-11-25", "close": 112.38, "volume": 237328.0}, {"date": "2022-11-28", "close": 112.71, "volume": 372845.0}, {"date": "2022-11-29", "close": 113.02, "volume": 547410.0}, {"date": "2022-11-30", "close": 114.06, "volume": 967688.0}, {"date": "2022-12-01", "close": 114.0, "volume": 466416.0}, {"date": "2022-12-02", "close": 116.56, "volume": 364638.0}, {"date": "2022-12-05", "close": 110.66, "volume": 722993.0}, {"date": "2022-12-06", "close": 111.09, "volume": 687087.0}, {"date": "2022-12-07", "close": 108.13, "volume": 658482.0}, {"date": "2022-12-08", "close": 105.17, "volume": 935599.0}, {"date": "2022-12-09", "close": 105.07, "volume": 711219.0}, {"date": "2022-12-12", "close": 108.39, "volume": 1044493.0}, {"date": "2022-12-13", "close": 107.89, "volume": 871625.0}, {"date": "2022-12-14", "close": 107.77, "volume": 936090.0}, {"date": "2022-12-15", "close": 106.3, "volume": 622540.0}, {"date": "2022-12-16", "close": 103.27, "volume": 1409779.0}, {"date": "2022-12-19", "close": 100.48, "volume": 672202.0}, {"date": "2022-12-20", "close": 99.48, "volume": 424213.0}, {"date": "2022-12-21", "close": 102.04, "volume": 516753.0}, {"date": "2022-12-22", "close": 99.62, "volume": 448624.0}, {"date": "2022-12-23", "close": 100.77, "volume": 309548.0}, {"date": "2022-12-27", "close": 100.48, "volume": 274318.0}, {"date": "2022-12-28", "close": 98.21, "volume": 396256.0}, {"date": "2022-12-29", "close": 100.54, "volume": 366642.0}, {"date": "2022-12-30", "close": 101.0, "volume": 243282.0}, {"date": "2023-01-03", "close": 100.5, "volume": 528102.0}, {"date": "2023-01-04", "close": 101.5, "volume": 397535.0}, {"date": "2023-01-05", "close": 101.71, "volume": 551535.0}, {"date": "2023-01-06", "close": 103.41, "volume": 595987.0}, {"date": "2023-01-09", "close": 103.44, "volume": 455508.0}, {"date": "2023-01-10", "close": 104.49, "volume": 251828.0}, {"date": "2023-01-11", "close": 106.0, "volume": 379139.0}, {"date": "2023-01-12", "close": 107.29, "volume": 286448.0}, {"date": "2023-01-13", "close": 106.47, "volume": 511604.0}, {"date": "2023-01-17", "close": 106.94, "volume": 418711.0}, {"date": "2023-01-18", "close": 103.15, "volume": 624931.0}, {"date": "2023-01-19", "close": 102.07, "volume": 409814.0}, {"date": "2023-01-20", "close": 103.89, "volume": 391290.0}, {"date": "2023-01-23", "close": 105.85, "volume": 417358.0}, {"date": "2023-01-24", "close": 105.9, "volume": 304116.0}, {"date": "2023-01-25", "close": 106.3, "volume": 306576.0}, {"date": "2023-01-26", "close": 106.46, "volume": 476737.0}, {"date": "2023-01-27", "close": 107.18, "volume": 734445.0}, {"date": "2023-01-30", "close": 106.62, "volume": 1061543.0}, {"date": "2023-01-31", "close": 114.84, "volume": 2186911.0}, {"date": "2023-02-01", "close": 117.78, "volume": 1283884.0}, {"date": "2023-02-02", "close": 118.73, "volume": 1023632.0}, {"date": "2023-02-03", "close": 118.14, "volume": 812166.0}, {"date": "2023-02-06", "close": 116.63, "volume": 517445.0}, {"date": "2023-02-07", "close": 116.58, "volume": 418643.0}, {"date": "2023-02-08", "close": 116.98, "volume": 563208.0}, {"date": "2023-02-09", "close": 115.0, "volume": 564455.0}, {"date": "2023-02-10", "close": 115.2, "volume": 418935.0}, {"date": "2023-02-13", "close": 117.09, "volume": 386983.0}, {"date": "2023-02-14", "close": 117.55, "volume": 279101.0}, {"date": "2023-02-15", "close": 119.93, "volume": 517748.0}, {"date": "2023-02-16", "close": 119.8, "volume": 523091.0}, {"date": "2023-02-17", "close": 119.3, "volume": 410945.0}, {"date": "2023-02-21", "close": 116.46, "volume": 476370.0}, {"date": "2023-02-22", "close": 115.77, "volume": 431259.0}, {"date": "2023-02-23", "close": 115.68, "volume": 331455.0}, {"date": "2023-02-24", "close": 114.01, "volume": 392758.0}, {"date": "2023-02-27", "close": 114.79, "volume": 366864.0}, {"date": "2023-02-28", "close": 113.75, "volume": 546474.0}, {"date": "2023-03-01", "close": 113.77, "volume": 373961.0}, {"date": "2023-03-02", "close": 115.44, "volume": 375507.0}, {"date": "2023-03-03", "close": 115.74, "volume": 277038.0}, {"date": "2023-03-06", "close": 115.11, "volume": 505754.0}, {"date": "2023-03-07", "close": 117.12, "volume": 821562.0}, {"date": "2023-03-08", "close": 118.69, "volume": 929710.0}, {"date": "2023-03-09", "close": 113.83, "volume": 594880.0}, {"date": "2023-03-10", "close": 111.52, "volume": 567901.0}, {"date": "2023-03-13", "close": 110.95, "volume": 593164.0}, {"date": "2023-03-14", "close": 111.04, "volume": 653207.0}, {"date": "2023-03-15", "close": 107.42, "volume": 714980.0}, {"date": "2023-03-16", "close": 109.17, "volume": 591681.0}, {"date": "2023-03-17", "close": 106.03, "volume": 1399717.0}, {"date": "2023-03-20", "close": 107.51, "volume": 455367.0}, {"date": "2023-03-21", "close": 110.58, "volume": 602557.0}, {"date": "2023-03-22", "close": 106.92, "volume": 426029.0}, {"date": "2023-03-23", "close": 106.17, "volume": 415549.0}, {"date": "2023-03-24", "close": 107.13, "volume": 698226.0}, {"date": "2023-03-27", "close": 107.65, "volume": 505811.0}, {"date": "2023-03-28", "close": 107.05, "volume": 382943.0}, {"date": "2023-03-29", "close": 108.03, "volume": 381473.0}, {"date": "2023-03-30", "close": 108.32, "volume": 294335.0}, {"date": "2023-03-31", "close": 110.63, "volume": 417723.0}, {"date": "2023-04-03", "close": 111.2, "volume": 523573.0}, {"date": "2023-04-04", "close": 107.99, "volume": 799133.0}, {"date": "2023-04-05", "close": 103.46, "volume": 874204.0}, {"date": "2023-04-06", "close": 102.88, "volume": 570814.0}, {"date": "2023-04-10", "close": 107.05, "volume": 724416.0}, {"date": "2023-04-11", "close": 110.07, "volume": 743666.0}, {"date": "2023-04-12", "close": 106.81, "volume": 496084.0}, {"date": "2023-04-13", "close": 106.99, "volume": 531259.0}, {"date": "2023-04-14", "close": 107.94, "volume": 639730.0}, {"date": "2023-04-17", "close": 108.21, "volume": 399167.0}, {"date": "2023-04-18", "close": 109.07, "volume": 358893.0}, {"date": "2023-04-19", "close": 108.9, "volume": 248346.0}, {"date": "2023-04-20", "close": 109.03, "volume": 467227.0}, {"date": "2023-04-21", "close": 109.16, "volume": 463734.0}, {"date": "2023-04-24", "close": 109.41, "volume": 809304.0}, {"date": "2023-04-25", "close": 106.98, "volume": 1249362.0}, {"date": "2023-04-26", "close": 105.97, "volume": 662414.0}, {"date": "2023-04-27", "close": 108.71, "volume": 709217.0}, {"date": "2023-04-28", "close": 108.65, "volume": 998228.0}, {"date": "2023-05-01", "close": 109.77, "volume": 530895.0}, {"date": "2023-05-02", "close": 108.3, "volume": 635491.0}, {"date": "2023-05-03", "close": 106.79, "volume": 526154.0}, {"date": "2023-05-04", "close": 104.09, "volume": 376878.0}, {"date": "2023-05-05", "close": 105.24, "volume": 540982.0}, {"date": "2023-05-08", "close": 105.67, "volume": 390259.0}, {"date": "2023-05-09", "close": 104.29, "volume": 378982.0}, {"date": "2023-05-10", "close": 102.89, "volume": 475000.0}, {"date": "2023-05-11", "close": 103.46, "volume": 488172.0}, {"date": "2023-05-12", "close": 104.11, "volume": 550512.0}, {"date": "2023-05-15", "close": 104.1, "volume": 329751.0}, {"date": "2023-05-16", "close": 102.76, "volume": 487957.0}, {"date": "2023-05-17", "close": 106.65, "volume": 599557.0}, {"date": "2023-05-18", "close": 108.4, "volume": 508170.0}, {"date": "2023-05-19", "close": 105.78, "volume": 416446.0}, {"date": "2023-05-22", "close": 105.64, "volume": 330724.0}, {"date": "2023-05-23", "close": 106.51, "volume": 433321.0}, {"date": "2023-05-24", "close": 104.82, "volume": 292108.0}, {"date": "2023-05-25", "close": 106.2, "volume": 360139.0}, {"date": "2023-05-26", "close": 108.15, "volume": 480954.0}, {"date": "2023-05-30", "close": 108.97, "volume": 607177.0}, {"date": "2023-05-31", "close": 107.71, "volume": 914477.0}, {"date": "2023-06-01", "close": 110.6, "volume": 625765.0}, {"date": "2023-06-02", "close": 115.88, "volume": 781978.0}, {"date": "2023-06-05", "close": 112.08, "volume": 781111.0}, {"date": "2023-06-06", "close": 116.25, "volume": 704021.0}, {"date": "2023-06-07", "close": 118.01, "volume": 511591.0}, {"date": "2023-06-08", "close": 117.79, "volume": 331910.0}, {"date": "2023-06-09", "close": 116.83, "volume": 389846.0}, {"date": "2023-06-12", "close": 117.17, "volume": 487900.0}, {"date": "2023-06-13", "close": 120.67, "volume": 588160.0}, {"date": "2023-06-14", "close": 120.87, "volume": 541590.0}, {"date": "2023-06-15", "close": 121.69, "volume": 483880.0}, {"date": "2023-06-16", "close": 121.28, "volume": 1056626.0}, {"date": "2023-06-20", "close": 119.33, "volume": 447934.0}, {"date": "2023-06-21", "close": 119.17, "volume": 336314.0}, {"date": "2023-06-22", "close": 116.24, "volume": 575858.0}, {"date": "2023-06-23", "close": 115.36, "volume": 1255388.0}, {"date": "2023-06-26", "close": 117.22, "volume": 828636.0}, {"date": "2023-06-27", "close": 118.3, "volume": 365840.0}, {"date": "2023-06-28", "close": 118.26, "volume": 276616.0}, {"date": "2023-06-29", "close": 119.6, "volume": 364125.0}, {"date": "2023-06-30", "close": 120.93, "volume": 359293.0}, {"date": "2023-07-03", "close": 122.23, "volume": 214321.0}, {"date": "2023-07-05", "close": 121.35, "volume": 392104.0}, {"date": "2023-07-06", "close": 121.25, "volume": 410342.0}, {"date": "2023-07-07", "close": 121.97, "volume": 618084.0}, {"date": "2023-07-10", "close": 123.06, "volume": 554318.0}, {"date": "2023-07-11", "close": 128.79, "volume": 994481.0}, {"date": "2023-07-12", "close": 129.61, "volume": 858413.0}, {"date": "2023-07-13", "close": 129.71, "volume": 347740.0}, {"date": "2023-07-14", "close": 127.86, "volume": 409318.0}, {"date": "2023-07-17", "close": 129.43, "volume": 372053.0}, {"date": "2023-07-18", "close": 132.1, "volume": 844515.0}, {"date": "2023-07-19", "close": 135.35, "volume": 926592.0}, {"date": "2023-07-20", "close": 134.3, "volume": 486228.0}, {"date": "2023-07-21", "close": 134.38, "volume": 581602.0}, {"date": "2023-07-24", "close": 134.53, "volume": 734255.0}, {"date": "2023-07-25", "close": 132.81, "volume": 1086492.0}, {"date": "2023-07-26", "close": 137.17, "volume": 873486.0}, {"date": "2023-07-27", "close": 134.33, "volume": 743310.0}, {"date": "2023-07-28", "close": 134.81, "volume": 584497.0}, {"date": "2023-07-31", "close": 135.84, "volume": 1869879.0}, {"date": "2023-08-01", "close": 132.88, "volume": 608435.0}, {"date": "2023-08-02", "close": 133.5, "volume": 436861.0}, {"date": "2023-08-03", "close": 132.28, "volume": 419797.0}, {"date": "2023-08-04", "close": 130.3, "volume": 535258.0}, {"date": "2023-08-07", "close": 128.82, "volume": 594524.0}, {"date": "2023-08-08", "close": 126.03, "volume": 668900.0}, {"date": "2023-08-09", "close": 125.8, "volume": 504792.0}, {"date": "2023-08-10", "close": 124.38, "volume": 399161.0}, {"date": "2023-08-11", "close": 124.32, "volume": 394031.0}, {"date": "2023-08-14", "close": 123.7, "volume": 442504.0}, {"date": "2023-08-15", "close": 121.33, "volume": 404209.0}, {"date": "2023-08-16", "close": 116.73, "volume": 664501.0}, {"date": "2023-08-17", "close": 114.35, "volume": 570895.0}, {"date": "2023-08-18", "close": 114.59, "volume": 746915.0}, {"date": "2023-08-21", "close": 112.57, "volume": 678514.0}, {"date": "2023-08-22", "close": 110.81, "volume": 647538.0}, {"date": "2023-08-23", "close": 111.09, "volume": 510241.0}, {"date": "2023-08-24", "close": 111.0, "volume": 466449.0}, {"date": "2023-08-25", "close": 110.68, "volume": 354391.0}, {"date": "2023-08-28", "close": 112.62, "volume": 463627.0}, {"date": "2023-08-29", "close": 114.23, "volume": 422447.0}, {"date": "2023-08-30", "close": 112.56, "volume": 463317.0}, {"date": "2023-08-31", "close": 112.09, "volume": 450189.0}, {"date": "2023-09-01", "close": 114.01, "volume": 315968.0}, {"date": "2023-09-05", "close": 110.07, "volume": 733338.0}, {"date": "2023-09-06", "close": 108.25, "volume": 662526.0}, {"date": "2023-09-07", "close": 107.74, "volume": 636320.0}, {"date": "2023-09-08", "close": 108.45, "volume": 278339.0}, {"date": "2023-09-11", "close": 106.58, "volume": 831785.0}, {"date": "2023-09-12", "close": 107.1, "volume": 573478.0}, {"date": "2023-09-13", "close": 105.61, "volume": 687810.0}, {"date": "2023-09-14", "close": 106.62, "volume": 674582.0}, {"date": "2023-09-15", "close": 106.84, "volume": 4446629.0}, {"date": "2023-09-18", "close": 106.86, "volume": 812752.0}, {"date": "2023-09-19", "close": 106.44, "volume": 400477.0}, {"date": "2023-09-20", "close": 106.2, "volume": 326075.0}, {"date": "2023-09-21", "close": 104.45, "volume": 528239.0}, {"date": "2023-09-22", "close": 104.37, "volume": 383455.0}, {"date": "2023-09-25", "close": 104.87, "volume": 399459.0}, {"date": "2023-09-26", "close": 102.28, "volume": 395701.0}, {"date": "2023-09-27", "close": 101.71, "volume": 586055.0}, {"date": "2023-09-28", "close": 104.02, "volume": 416944.0}, {"date": "2023-09-29", "close": 104.14, "volume": 427759.0}, {"date": "2023-10-02", "close": 102.64, "volume": 468651.0}, {"date": "2023-10-03", "close": 99.22, "volume": 566725.0}, {"date": "2023-10-04", "close": 98.33, "volume": 658619.0}, {"date": "2023-10-05", "close": 97.16, "volume": 487762.0}, {"date": "2023-10-06", "close": 97.43, "volume": 311230.0}, {"date": "2023-10-09", "close": 98.17, "volume": 367082.0}, {"date": "2023-10-10", "close": 99.97, "volume": 306017.0}, {"date": "2023-10-11", "close": 98.55, "volume": 571239.0}, {"date": "2023-10-12", "close": 96.37, "volume": 550315.0}, {"date": "2023-10-13", "close": 97.13, "volume": 419211.0}, {"date": "2023-10-16", "close": 97.67, "volume": 423273.0}, {"date": "2023-10-17", "close": 99.42, "volume": 496910.0}, {"date": "2023-10-18", "close": 96.33, "volume": 536932.0}, {"date": "2023-10-19", "close": 94.87, "volume": 510459.0}, {"date": "2023-10-20", "close": 93.16, "volume": 929591.0}, {"date": "2023-10-23", "close": 91.98, "volume": 1105031.0}, {"date": "2023-10-24", "close": 89.51, "volume": 1556249.0}, {"date": "2023-10-25", "close": 86.85, "volume": 1353862.0}, {"date": "2023-10-26", "close": 85.29, "volume": 1024037.0}, {"date": "2023-10-27", "close": 85.27, "volume": 976463.0}, {"date": "2023-10-30", "close": 84.5, "volume": 556896.0}, {"date": "2023-10-31", "close": 86.42, "volume": 1198821.0}, {"date": "2023-11-01", "close": 86.64, "volume": 514511.0}, {"date": "2023-11-02", "close": 88.7, "volume": 591427.0}, {"date": "2023-11-03", "close": 92.65, "volume": 681221.0}, {"date": "2023-11-06", "close": 91.04, "volume": 675873.0}, {"date": "2023-11-07", "close": 90.06, "volume": 643563.0}, {"date": "2023-11-08", "close": 89.48, "volume": 564299.0}, {"date": "2023-11-09", "close": 86.85, "volume": 587193.0}, {"date": "2023-11-10", "close": 87.81, "volume": 475531.0}, {"date": "2023-11-13", "close": 86.55, "volume": 390057.0}, {"date": "2023-11-14", "close": 91.6, "volume": 605793.0}, {"date": "2023-11-15", "close": 94.36, "volume": 581243.0}, {"date": "2023-11-16", "close": 90.66, "volume": 553048.0}, {"date": "2023-11-17", "close": 92.18, "volume": 411289.0}, {"date": "2023-11-20", "close": 91.55, "volume": 371256.0}, {"date": "2023-11-21", "close": 89.58, "volume": 592212.0}, {"date": "2023-11-22", "close": 89.91, "volume": 338906.0}, {"date": "2023-11-24", "close": 90.57, "volume": 184456.0}, {"date": "2023-11-27", "close": 87.17, "volume": 888077.0}, {"date": "2023-11-28", "close": 86.92, "volume": 528310.0}, {"date": "2023-11-29", "close": 85.88, "volume": 684757.0}, {"date": "2023-11-30", "close": 82.47, "volume": 1436963.0}, {"date": "2023-12-01", "close": 87.41, "volume": 874011.0}, {"date": "2023-12-04", "close": 86.55, "volume": 618765.0}, {"date": "2023-12-05", "close": 86.22, "volume": 956971.0}, {"date": "2023-12-06", "close": 88.32, "volume": 890285.0}, {"date": "2023-12-07", "close": 89.87, "volume": 626745.0}, {"date": "2023-12-08", "close": 89.86, "volume": 527938.0}, {"date": "2023-12-11", "close": 87.73, "volume": 877222.0}, {"date": "2023-12-12", "close": 84.98, "volume": 1334007.0}, {"date": "2023-12-13", "close": 88.18, "volume": 1351630.0}, {"date": "2023-12-14", "close": 93.05, "volume": 1262724.0}, {"date": "2023-12-15", "close": 91.89, "volume": 4130499.0}, {"date": "2023-12-18", "close": 92.05, "volume": 815031.0}, {"date": "2023-12-19", "close": 92.89, "volume": 589724.0}, {"date": "2023-12-20", "close": 91.45, "volume": 777535.0}, {"date": "2023-12-21", "close": 94.44, "volume": 791117.0}, {"date": "2023-12-22", "close": 94.61, "volume": 528009.0}, {"date": "2023-12-26", "close": 95.72, "volume": 520764.0}, {"date": "2023-12-27", "close": 96.29, "volume": 477252.0}, {"date": "2023-12-28", "close": 95.86, "volume": 514818.0}, {"date": "2023-12-29", "close": 94.77, "volume": 621479.0}, {"date": "2024-01-02", "close": 94.36, "volume": 565916.0}, {"date": "2024-01-03", "close": 90.34, "volume": 680954.0}, {"date": "2024-01-04", "close": 88.18, "volume": 836425.0}, {"date": "2024-01-05", "close": 89.17, "volume": 1153059.0}, {"date": "2024-01-08", "close": 90.6, "volume": 672018.0}, {"date": "2024-01-09", "close": 89.89, "volume": 626157.0}, {"date": "2024-01-10", "close": 90.47, "volume": 514878.0}, {"date": "2024-01-11", "close": 88.62, "volume": 486930.0}, {"date": "2024-01-12", "close": 88.16, "volume": 645392.0}, {"date": "2024-01-16", "close": 88.0, "volume": 555161.0}, {"date": "2024-01-17", "close": 89.8, "volume": 733433.0}, {"date": "2024-01-18", "close": 90.96, "volume": 682845.0}, {"date": "2024-01-19", "close": 93.57, "volume": 834019.0}, {"date": "2024-01-22", "close": 95.44, "volume": 718806.0}, {"date": "2024-01-23", "close": 93.91, "volume": 867181.0}, {"date": "2024-01-24", "close": 92.19, "volume": 785743.0}, {"date": "2024-01-25", "close": 91.78, "volume": 791047.0}, {"date": "2024-01-26", "close": 91.37, "volume": 671889.0}, {"date": "2024-01-29", "close": 92.71, "volume": 881201.0}, {"date": "2024-01-30", "close": 89.2, "volume": 1937090.0}, {"date": "2024-01-31", "close": 89.96, "volume": 1753478.0}, {"date": "2024-02-01", "close": 90.64, "volume": 1254869.0}, {"date": "2024-02-02", "close": 90.44, "volume": 1004116.0}, {"date": "2024-02-05", "close": 87.97, "volume": 732745.0}, {"date": "2024-02-06", "close": 88.75, "volume": 517547.0}, {"date": "2024-02-07", "close": 90.19, "volume": 563180.0}, {"date": "2024-02-08", "close": 90.91, "volume": 590523.0}, {"date": "2024-02-09", "close": 91.06, "volume": 766886.0}, {"date": "2024-02-12", "close": 93.42, "volume": 467709.0}, {"date": "2024-02-13", "close": 89.79, "volume": 588606.0}, {"date": "2024-02-14", "close": 90.8, "volume": 343109.0}, {"date": "2024-02-15", "close": 92.93, "volume": 420218.0}, {"date": "2024-02-16", "close": 92.02, "volume": 649171.0}, {"date": "2024-02-20", "close": 92.91, "volume": 509193.0}, {"date": "2024-02-21", "close": 92.73, "volume": 418463.0}, {"date": "2024-02-22", "close": 92.28, "volume": 338570.0}, {"date": "2024-02-23", "close": 92.57, "volume": 377494.0}, {"date": "2024-02-26", "close": 91.14, "volume": 450681.0}, {"date": "2024-02-27", "close": 92.24, "volume": 403057.0}, {"date": "2024-02-28", "close": 92.86, "volume": 493945.0}, {"date": "2024-02-29", "close": 92.71, "volume": 555744.0}, {"date": "2024-03-01", "close": 93.46, "volume": 420369.0}, {"date": "2024-03-04", "close": 92.26, "volume": 419567.0}, {"date": "2024-03-05", "close": 92.03, "volume": 654812.0}, {"date": "2024-03-06", "close": 91.18, "volume": 649806.0}, {"date": "2024-03-07", "close": 92.8, "volume": 493369.0}, {"date": "2024-03-08", "close": 92.67, "volume": 398109.0}, {"date": "2024-03-11", "close": 91.85, "volume": 494853.0}, {"date": "2024-03-12", "close": 91.35, "volume": 479930.0}, {"date": "2024-03-13", "close": 92.3, "volume": 450544.0}, {"date": "2024-03-14", "close": 90.64, "volume": 617408.0}, {"date": "2024-03-15", "close": 91.86, "volume": 3058872.0}, {"date": "2024-03-18", "close": 90.11, "volume": 773948.0}, {"date": "2024-03-19", "close": 90.76, "volume": 376232.0}, {"date": "2024-03-20", "close": 92.68, "volume": 408100.0}, {"date": "2024-03-21", "close": 94.72, "volume": 496615.0}, {"date": "2024-03-22", "close": 95.65, "volume": 810906.0}, {"date": "2024-03-25", "close": 94.63, "volume": 910199.0}, {"date": "2024-03-26", "close": 95.39, "volume": 547249.0}, {"date": "2024-03-27", "close": 99.08, "volume": 563824.0}, {"date": "2024-03-28", "close": 100.12, "volume": 592958.0}, {"date": "2024-04-01", "close": 98.97, "volume": 512656.0}, {"date": "2024-04-02", "close": 97.1, "volume": 446741.0}, {"date": "2024-04-03", "close": 97.5, "volume": 368739.0}, {"date": "2024-04-04", "close": 96.34, "volume": 364407.0}, {"date": "2024-04-05", "close": 97.27, "volume": 448111.0}, {"date": "2024-04-08", "close": 97.53, "volume": 476113.0}, {"date": "2024-04-09", "close": 97.64, "volume": 373328.0}, {"date": "2024-04-10", "close": 92.29, "volume": 988021.0}, {"date": "2024-04-11", "close": 92.63, "volume": 630894.0}, {"date": "2024-04-12", "close": 90.55, "volume": 585296.0}, {"date": "2024-04-15", "close": 89.6, "volume": 447831.0}, {"date": "2024-04-16", "close": 88.14, "volume": 670273.0}, {"date": "2024-04-17", "close": 86.76, "volume": 585831.0}, {"date": "2024-04-18", "close": 86.53, "volume": 581686.0}, {"date": "2024-04-19", "close": 87.39, "volume": 655772.0}, {"date": "2024-04-22", "close": 88.2, "volume": 1291616.0}, {"date": "2024-04-23", "close": 86.5, "volume": 1764536.0}, {"date": "2024-04-24", "close": 85.21, "volume": 1176852.0}, {"date": "2024-04-25", "close": 83.28, "volume": 2505862.0}, {"date": "2024-04-26", "close": 83.81, "volume": 646804.0}, {"date": "2024-04-29", "close": 86.8, "volume": 1002259.0}, {"date": "2024-04-30", "close": 85.16, "volume": 913904.0}, {"date": "2024-05-01", "close": 83.46, "volume": 606807.0}, {"date": "2024-05-02", "close": 83.79, "volume": 499967.0}, {"date": "2024-05-03", "close": 83.92, "volume": 604140.0}, {"date": "2024-05-06", "close": 84.84, "volume": 414209.0}, {"date": "2024-05-07", "close": 84.11, "volume": 529680.0}, {"date": "2024-05-08", "close": 84.52, "volume": 544283.0}, {"date": "2024-05-09", "close": 86.65, "volume": 449587.0}, {"date": "2024-05-10", "close": 87.6, "volume": 422471.0}, {"date": "2024-05-13", "close": 87.48, "volume": 650740.0}, {"date": "2024-05-14", "close": 88.08, "volume": 435542.0}, {"date": "2024-05-15", "close": 86.27, "volume": 589018.0}, {"date": "2024-05-16", "close": 83.82, "volume": 782296.0}, {"date": "2024-05-17", "close": 84.35, "volume": 519780.0}, {"date": "2024-05-20", "close": 83.71, "volume": 541997.0}, {"date": "2024-05-21", "close": 82.23, "volume": 619419.0}, {"date": "2024-05-22", "close": 81.81, "volume": 502310.0}, {"date": "2024-05-23", "close": 82.23, "volume": 719741.0}, {"date": "2024-05-24", "close": 82.38, "volume": 545588.0}, {"date": "2024-05-28", "close": 81.97, "volume": 770372.0}, {"date": "2024-05-29", "close": 79.86, "volume": 540625.0}, {"date": "2024-05-30", "close": 81.88, "volume": 433516.0}, {"date": "2024-05-31", "close": 83.6, "volume": 807816.0}, {"date": "2024-06-03", "close": 82.12, "volume": 442751.0}, {"date": "2024-06-04", "close": 79.56, "volume": 698620.0}, {"date": "2024-06-05", "close": 79.66, "volume": 833609.0}, {"date": "2024-06-06", "close": 78.84, "volume": 672005.0}, {"date": "2024-06-07", "close": 77.79, "volume": 585744.0}, {"date": "2024-06-10", "close": 76.71, "volume": 675033.0}, {"date": "2024-06-11", "close": 78.1, "volume": 1091266.0}, {"date": "2024-06-12", "close": 79.9, "volume": 1357266.0}, {"date": "2024-06-13", "close": 78.44, "volume": 920737.0}, {"date": "2024-06-14", "close": 77.05, "volume": 689050.0}, {"date": "2024-06-17", "close": 78.58, "volume": 782065.0}, {"date": "2024-06-18", "close": 77.88, "volume": 739773.0}, {"date": "2024-06-20", "close": 77.38, "volume": 805213.0}, {"date": "2024-06-21", "close": 78.74, "volume": 2438296.0}, {"date": "2024-06-24", "close": 80.57, "volume": 755600.0}, {"date": "2024-06-25", "close": 77.28, "volume": 783977.0}, {"date": "2024-06-26", "close": 78.1, "volume": 584282.0}, {"date": "2024-06-27", "close": 77.59, "volume": 452514.0}, {"date": "2024-06-28", "close": 78.31, "volume": 878276.0}, {"date": "2024-07-01", "close": 75.31, "volume": 837124.0}, {"date": "2024-07-02", "close": 75.94, "volume": 921301.0}, {"date": "2024-07-03", "close": 75.67, "volume": 479412.0}, {"date": "2024-07-05", "close": 74.24, "volume": 1125578.0}, {"date": "2024-07-08", "close": 74.93, "volume": 608502.0}, {"date": "2024-07-09", "close": 73.65, "volume": 751427.0}, {"date": "2024-07-10", "close": 74.25, "volume": 1610948.0}, {"date": "2024-07-11", "close": 79.28, "volume": 1491934.0}, {"date": "2024-07-12", "close": 81.53, "volume": 1163366.0}, {"date": "2024-07-15", "close": 81.83, "volume": 705161.0}, {"date": "2024-07-16", "close": 85.19, "volume": 941798.0}, {"date": "2024-07-17", "close": 85.41, "volume": 833645.0}, {"date": "2024-07-18", "close": 84.74, "volume": 761736.0}, {"date": "2024-07-19", "close": 81.53, "volume": 1310804.0}, {"date": "2024-07-22", "close": 82.14, "volume": 1328285.0}, {"date": "2024-07-23", "close": 78.18, "volume": 3979108.0}, {"date": "2024-07-24", "close": 72.9, "volume": 2361750.0}, {"date": "2024-07-25", "close": 79.03, "volume": 1801636.0}, {"date": "2024-07-26", "close": 82.71, "volume": 1409391.0}, {"date": "2024-07-29", "close": 82.69, "volume": 1001502.0}, {"date": "2024-07-30", "close": 83.94, "volume": 676479.0}, {"date": "2024-07-31", "close": 83.28, "volume": 1010400.0}, {"date": "2024-08-01", "close": 79.07, "volume": 768097.0}, {"date": "2024-08-02", "close": 78.92, "volume": 818767.0}, {"date": "2024-08-05", "close": 79.8, "volume": 1033626.0}, {"date": "2024-08-06", "close": 79.42, "volume": 634761.0}, {"date": "2024-08-07", "close": 78.65, "volume": 778500.0}, {"date": "2024-08-08", "close": 80.13, "volume": 458494.0}, {"date": "2024-08-09", "close": 79.83, "volume": 396725.0}, {"date": "2024-08-12", "close": 78.41, "volume": 553243.0}, {"date": "2024-08-13", "close": 81.59, "volume": 701781.0}, {"date": "2024-08-14", "close": 80.14, "volume": 451060.0}, {"date": "2024-08-15", "close": 82.14, "volume": 511044.0}, {"date": "2024-08-16", "close": 82.74, "volume": 437901.0}, {"date": "2024-08-19", "close": 83.24, "volume": 411210.0}, {"date": "2024-08-20", "close": 82.24, "volume": 322541.0}, {"date": "2024-08-21", "close": 84.79, "volume": 536289.0}, {"date": "2024-08-22", "close": 82.8, "volume": 451983.0}, {"date": "2024-08-23", "close": 86.51, "volume": 573341.0}, {"date": "2024-08-26", "close": 86.86, "volume": 330184.0}, {"date": "2024-08-27", "close": 85.16, "volume": 367111.0}, {"date": "2024-08-28", "close": 84.65, "volume": 368270.0}, {"date": "2024-08-29", "close": 83.8, "volume": 362947.0}, {"date": "2024-08-30", "close": 84.65, "volume": 306308.0}, {"date": "2024-09-03", "close": 82.47, "volume": 414479.0}, {"date": "2024-09-04", "close": 82.49, "volume": 383963.0}, {"date": "2024-09-05", "close": 81.01, "volume": 504192.0}, {"date": "2024-09-06", "close": 79.32, "volume": 639329.0}, {"date": "2024-09-09", "close": 78.85, "volume": 409937.0}, {"date": "2024-09-10", "close": 78.29, "volume": 386156.0}, {"date": "2024-09-11", "close": 78.0, "volume": 603372.0}, {"date": "2024-09-12", "close": 77.95, "volume": 320267.0}, {"date": "2024-09-13", "close": 81.6, "volume": 779786.0}, {"date": "2024-09-16", "close": 83.52, "volume": 726064.0}, {"date": "2024-09-17", "close": 84.63, "volume": 548548.0}, {"date": "2024-09-18", "close": 83.48, "volume": 401026.0}, {"date": "2024-09-19", "close": 85.86, "volume": 425184.0}, {"date": "2024-09-20", "close": 84.33, "volume": 1113065.0}, {"date": "2024-09-23", "close": 82.66, "volume": 606639.0}, {"date": "2024-09-24", "close": 84.95, "volume": 530666.0}, {"date": "2024-09-25", "close": 83.39, "volume": 371113.0}, {"date": "2024-09-26", "close": 84.52, "volume": 386410.0}, {"date": "2024-09-27", "close": 84.95, "volume": 497634.0}, {"date": "2024-09-30", "close": 83.24, "volume": 448127.0}, {"date": "2024-10-01", "close": 82.77, "volume": 420897.0}, {"date": "2024-10-02", "close": 81.75, "volume": 406684.0}, {"date": "2024-10-03", "close": 81.85, "volume": 442972.0}, {"date": "2024-10-04", "close": 82.25, "volume": 347818.0}, {"date": "2024-10-07", "close": 79.73, "volume": 711273.0}, {"date": "2024-10-08", "close": 79.18, "volume": 516780.0}, {"date": "2024-10-09", "close": 80.25, "volume": 578557.0}, {"date": "2024-10-10", "close": 80.31, "volume": 425451.0}, {"date": "2024-10-11", "close": 80.94, "volume": 393626.0}, {"date": "2024-10-14", "close": 81.33, "volume": 365869.0}, {"date": "2024-10-15", "close": 81.4, "volume": 509806.0}, {"date": "2024-10-16", "close": 83.11, "volume": 690653.0}, {"date": "2024-10-17", "close": 82.6, "volume": 445778.0}, {"date": "2024-10-18", "close": 82.55, "volume": 404371.0}, {"date": "2024-10-21", "close": 80.19, "volume": 868477.0}, {"date": "2024-10-22", "close": 72.22, "volume": 3112850.0}, {"date": "2024-10-23", "close": 69.68, "volume": 1501033.0}, {"date": "2024-10-24", "close": 70.75, "volume": 829342.0}, {"date": "2024-10-25", "close": 71.25, "volume": 748138.0}, {"date": "2024-10-28", "close": 74.05, "volume": 1286287.0}, {"date": "2024-10-29", "close": 73.61, "volume": 582731.0}, {"date": "2024-10-30", "close": 72.09, "volume": 643659.0}, {"date": "2024-10-31", "close": 69.91, "volume": 703449.0}, {"date": "2024-11-01", "close": 70.4, "volume": 491420.0}, {"date": "2024-11-04", "close": 70.84, "volume": 405858.0}, {"date": "2024-11-05", "close": 71.33, "volume": 504443.0}, {"date": "2024-11-06", "close": 71.47, "volume": 1163152.0}, {"date": "2024-11-07", "close": 69.78, "volume": 735317.0}, {"date": "2024-11-08", "close": 68.93, "volume": 894540.0}, {"date": "2024-11-11", "close": 68.63, "volume": 613661.0}, {"date": "2024-11-12", "close": 66.2, "volume": 956110.0}, {"date": "2024-11-13", "close": 67.51, "volume": 818271.0}, {"date": "2024-11-14", "close": 67.2, "volume": 581081.0}, {"date": "2024-11-15", "close": 66.82, "volume": 654364.0}, {"date": "2024-11-18", "close": 66.7, "volume": 573307.0}, {"date": "2024-11-19", "close": 65.84, "volume": 460963.0}, {"date": "2024-11-20", "close": 65.22, "volume": 477795.0}, {"date": "2024-11-21", "close": 66.92, "volume": 571884.0}, {"date": "2024-11-22", "close": 67.95, "volume": 514873.0}, {"date": "2024-11-25", "close": 71.21, "volume": 1438570.0}, {"date": "2024-11-26", "close": 67.51, "volume": 859635.0}, {"date": "2024-11-27", "close": 68.27, "volume": 847183.0}, {"date": "2024-11-29", "close": 69.0, "volume": 321793.0}, {"date": "2024-12-02", "close": 67.85, "volume": 601926.0}, {"date": "2024-12-03", "close": 67.43, "volume": 691440.0}, {"date": "2024-12-04", "close": 65.54, "volume": 931568.0}, {"date": "2024-12-05", "close": 63.68, "volume": 1159961.0}, {"date": "2024-12-06", "close": 63.63, "volume": 805765.0}, {"date": "2024-12-09", "close": 66.25, "volume": 1183434.0}, {"date": "2024-12-10", "close": 66.01, "volume": 666105.0}, {"date": "2024-12-11", "close": 65.16, "volume": 1336322.0}, {"date": "2024-12-12", "close": 64.65, "volume": 863312.0}, {"date": "2024-12-13", "close": 63.1, "volume": 960981.0}, {"date": "2024-12-16", "close": 61.17, "volume": 1156957.0}, {"date": "2024-12-17", "close": 60.79, "volume": 832748.0}, {"date": "2024-12-18", "close": 58.18, "volume": 1206107.0}, {"date": "2024-12-19", "close": 56.93, "volume": 955288.0}, {"date": "2024-12-20", "close": 57.86, "volume": 3209829.0}, {"date": "2024-12-23", "close": 56.74, "volume": 933169.0}, {"date": "2024-12-24", "close": 57.12, "volume": 431462.0}, {"date": "2024-12-26", "close": 57.33, "volume": 661743.0}, {"date": "2024-12-27", "close": 57.43, "volume": 709118.0}, {"date": "2024-12-30", "close": 57.16, "volume": 1005739.0}, {"date": "2024-12-31", "close": 57.62, "volume": 885225.0}, {"date": "2025-01-02", "close": 56.38, "volume": 653856.0}, {"date": "2025-01-03", "close": 57.86, "volume": 634552.0}, {"date": "2025-01-06", "close": 58.36, "volume": 825568.0}, {"date": "2025-01-07", "close": 58.11, "volume": 785228.0}, {"date": "2025-01-08", "close": 55.42, "volume": 1224730.0}, {"date": "2025-01-10", "close": 54.19, "volume": 1529591.0}, {"date": "2025-01-13", "close": 55.56, "volume": 1388426.0}, {"date": "2025-01-14", "close": 55.63, "volume": 1002791.0}, {"date": "2025-01-15", "close": 56.26, "volume": 1047709.0}, {"date": "2025-01-16", "close": 57.25, "volume": 1270471.0}, {"date": "2025-01-17", "close": 55.49, "volume": 1661131.0}, {"date": "2025-01-21", "close": 55.04, "volume": 1842853.0}, {"date": "2025-01-22", "close": 53.76, "volume": 1601041.0}, {"date": "2025-01-23", "close": 54.23, "volume": 1225557.0}, {"date": "2025-01-24", "close": 53.83, "volume": 1490336.0}, {"date": "2025-01-27", "close": 56.52, "volume": 2956534.0}, {"date": "2025-01-28", "close": 51.34, "volume": 3999675.0}, {"date": "2025-01-29", "close": 48.78, "volume": 2849481.0}, {"date": "2025-01-30", "close": 49.04, "volume": 2706567.0}, {"date": "2025-01-31", "close": 47.7, "volume": 3177026.0}, {"date": "2025-02-03", "close": 43.7, "volume": 6340389.0}, {"date": "2025-02-04", "close": 45.72, "volume": 2776699.0}, {"date": "2025-02-05", "close": 45.28, "volume": 1875623.0}, {"date": "2025-02-06", "close": 45.36, "volume": 1249533.0}, {"date": "2025-02-07", "close": 44.38, "volume": 1497867.0}, {"date": "2025-02-10", "close": 44.65, "volume": 1304085.0}, {"date": "2025-02-11", "close": 44.39, "volume": 1040589.0}, {"date": "2025-02-12", "close": 44.13, "volume": 1499559.0}, {"date": "2025-02-13", "close": 44.4, "volume": 1003153.0}, {"date": "2025-02-14", "close": 45.08, "volume": 869999.0}, {"date": "2025-02-18", "close": 46.25, "volume": 1346062.0}, {"date": "2025-02-19", "close": 46.37, "volume": 1225050.0}, {"date": "2025-02-20", "close": 45.86, "volume": 1205918.0}, {"date": "2025-02-21", "close": 46.53, "volume": 2525572.0}, {"date": "2025-02-24", "close": 46.0, "volume": 1618208.0}, {"date": "2025-02-25", "close": 47.18, "volume": 1309347.0}, {"date": "2025-02-26", "close": 46.43, "volume": 1420138.0}, {"date": "2025-02-27", "close": 44.85, "volume": 1126584.0}, {"date": "2025-02-28", "close": 44.92, "volume": 1519867.0}, {"date": "2025-03-03", "close": 42.75, "volume": 2018862.0}, {"date": "2025-03-04", "close": 40.9, "volume": 1925607.0}, {"date": "2025-03-05", "close": 41.23, "volume": 2076485.0}, {"date": "2025-03-06", "close": 44.97, "volume": 2294611.0}, {"date": "2025-03-07", "close": 47.51, "volume": 2672981.0}, {"date": "2025-03-10", "close": 47.45, "volume": 2239977.0}, {"date": "2025-03-11", "close": 44.43, "volume": 2017636.0}, {"date": "2025-03-12", "close": 44.43, "volume": 2106823.0}, {"date": "2025-03-13", "close": 42.23, "volume": 2087683.0}, {"date": "2025-03-14", "close": 42.33, "volume": 1402146.0}, {"date": "2025-03-17", "close": 44.01, "volume": 1475081.0}, {"date": "2025-03-18", "close": 42.61, "volume": 1145674.0}, {"date": "2025-03-19", "close": 42.56, "volume": 1126303.0}, {"date": "2025-03-20", "close": 42.14, "volume": 1868791.0}, {"date": "2025-03-21", "close": 41.99, "volume": 2629564.0}, {"date": "2025-03-24", "close": 42.93, "volume": 921275.0}, {"date": "2025-03-25", "close": 41.62, "volume": 754013.0}, {"date": "2025-03-26", "close": 42.96, "volume": 1199805.0}, {"date": "2025-03-27", "close": 43.23, "volume": 736119.0}, {"date": "2025-03-28", "close": 41.38, "volume": 900085.0}, {"date": "2025-03-31", "close": 40.94, "volume": 1623737.0}, {"date": "2025-04-01", "close": 41.37, "volume": 1086549.0}, {"date": "2025-04-02", "close": 42.61, "volume": 792105.0}, {"date": "2025-04-03", "close": 36.14, "volume": 2750412.0}, {"date": "2025-04-04", "close": 36.71, "volume": 2892208.0}, {"date": "2025-04-07", "close": 35.0, "volume": 2705919.0}, {"date": "2025-04-08", "close": 31.97, "volume": 2292899.0}, {"date": "2025-04-09", "close": 36.68, "volume": 3628018.0}, {"date": "2025-04-10", "close": 33.4, "volume": 2760029.0}, {"date": "2025-04-11", "close": 34.24, "volume": 2451772.0}, {"date": "2025-04-14", "close": 34.02, "volume": 2222258.0}, {"date": "2025-04-15", "close": 32.95, "volume": 2017571.0}, {"date": "2025-04-16", "close": 32.36, "volume": 1435233.0}, {"date": "2025-04-17", "close": 33.18, "volume": 1575328.0}, {"date": "2025-04-21", "close": 33.01, "volume": 1887617.0}, {"date": "2025-04-22", "close": 34.33, "volume": 1561937.0}, {"date": "2025-04-23", "close": 34.03, "volume": 1858271.0}, {"date": "2025-04-24", "close": 35.21, "volume": 1326027.0}, {"date": "2025-04-25", "close": 34.36, "volume": 1197886.0}, {"date": "2025-04-28", "close": 33.74, "volume": 2386260.0}, {"date": "2025-04-29", "close": 33.83, "volume": 4021229.0}, {"date": "2025-04-30", "close": 33.96, "volume": 3276443.0}, {"date": "2025-05-01", "close": 34.72, "volume": 1813633.0}, {"date": "2025-05-02", "close": 34.83, "volume": 1138736.0}, {"date": "2025-05-05", "close": 33.92, "volume": 1237092.0}, {"date": "2025-05-06", "close": 33.72, "volume": 1368461.0}, {"date": "2025-05-07", "close": 33.7, "volume": 1312035.0}, {"date": "2025-05-08", "close": 35.54, "volume": 2056088.0}, {"date": "2025-05-09", "close": 36.37, "volume": 1810709.0}, {"date": "2025-05-12", "close": 38.89, "volume": 2994725.0}, {"date": "2025-05-13", "close": 38.64, "volume": 1506834.0}, {"date": "2025-05-14", "close": 38.54, "volume": 1385913.0}, {"date": "2025-05-15", "close": 38.26, "volume": 1074790.0}, {"date": "2025-05-16", "close": 39.24, "volume": 1087386.0}, {"date": "2025-05-19", "close": 39.1, "volume": 1465010.0}, {"date": "2025-05-20", "close": 40.5, "volume": 2089909.0}, {"date": "2025-05-21", "close": 38.64, "volume": 1802501.0}, {"date": "2025-05-22", "close": 39.24, "volume": 1624787.0}, {"date": "2025-05-23", "close": 38.03, "volume": 992352.0}, {"date": "2025-05-27", "close": 39.77, "volume": 1506124.0}, {"date": "2025-05-28", "close": 39.8, "volume": 1038435.0}, {"date": "2025-05-29", "close": 39.89, "volume": 1429985.0}, {"date": "2025-05-30", "close": 39.22, "volume": 1402463.0}, {"date": "2025-06-02", "close": 37.96, "volume": 1603053.0}, {"date": "2025-06-03", "close": 40.61, "volume": 1536777.0}, {"date": "2025-06-04", "close": 41.36, "volume": 1900850.0}, {"date": "2025-06-05", "close": 40.82, "volume": 1052016.0}, {"date": "2025-06-06", "close": 41.05, "volume": 1013388.0}, {"date": "2025-06-09", "close": 41.6, "volume": 1243603.0}, {"date": "2025-06-10", "close": 42.61, "volume": 1306760.0}, {"date": "2025-06-11", "close": 42.0, "volume": 1121601.0}, {"date": "2025-06-12", "close": 41.68, "volume": 946075.0}, {"date": "2025-06-13", "close": 40.62, "volume": 1082882.0}, {"date": "2025-06-16", "close": 41.33, "volume": 1320607.0}, {"date": "2025-06-17", "close": 40.05, "volume": 1115259.0}, {"date": "2025-06-18", "close": 40.05, "volume": 1140281.0}, {"date": "2025-06-20", "close": 39.29, "volume": 1796291.0}, {"date": "2025-06-23", "close": 40.41, "volume": 1305526.0}, {"date": "2025-06-24", "close": 40.57, "volume": 1162024.0}, {"date": "2025-06-25", "close": 39.29, "volume": 948872.0}, {"date": "2025-06-26", "close": 40.12, "volume": 1210584.0}, {"date": "2025-06-27", "close": 40.94, "volume": 9245234.0}, {"date": "2025-06-30", "close": 40.65, "volume": 1285714.0}, {"date": "2025-07-01", "close": 44.87, "volume": 2543468.0}, {"date": "2025-07-02", "close": 46.67, "volume": 2161492.0}, {"date": "2025-07-03", "close": 46.44, "volume": 912984.0}, {"date": "2025-07-07", "close": 45.89, "volume": 1278698.0}, {"date": "2025-07-08", "close": 47.12, "volume": 1512536.0}, {"date": "2025-07-09", "close": 47.87, "volume": 973491.0}, {"date": "2025-07-10", "close": 50.07, "volume": 1704648.0}, {"date": "2025-07-11", "close": 49.99, "volume": 990124.0}, {"date": "2025-07-14", "close": 48.12, "volume": 1042924.0}, {"date": "2025-07-15", "close": 47.28, "volume": 1284304.0}, {"date": "2025-07-16", "close": 46.91, "volume": 1345484.0}, {"date": "2025-07-17", "close": 46.99, "volume": 1065034.0}, {"date": "2025-07-18", "close": 46.86, "volume": 866681.0}, {"date": "2025-07-21", "close": 47.07, "volume": 801154.0}, {"date": "2025-07-22", "close": 52.02, "volume": 2451435.0}, {"date": "2025-07-23", "close": 53.48, "volume": 2564242.0}, {"date": "2025-07-24", "close": 49.61, "volume": 1377597.0}, {"date": "2025-07-25", "close": 50.24, "volume": 1097173.0}, {"date": "2025-07-28", "close": 49.48, "volume": 1762157.0}, {"date": "2025-07-29", "close": 57.81, "volume": 6167812.0}, {"date": "2025-07-30", "close": 53.02, "volume": 2510626.0}, {"date": "2025-07-31", "close": 52.91, "volume": 2055782.0}, {"date": "2025-08-01", "close": 49.62, "volume": 2201401.0}, {"date": "2025-08-04", "close": 50.43, "volume": 1324731.0}, {"date": "2025-08-05", "close": 52.92, "volume": 1315483.0}, {"date": "2025-08-06", "close": 52.68, "volume": 1051093.0}, {"date": "2025-08-07", "close": 52.07, "volume": 779983.0}, {"date": "2025-08-08", "close": 51.44, "volume": 655183.0}, {"date": "2025-08-11", "close": 52.23, "volume": 962171.0}, {"date": "2025-08-12", "close": 55.29, "volume": 1030135.0}, {"date": "2025-08-13", "close": 59.51, "volume": 2175326.0}, {"date": "2025-08-14", "close": 58.82, "volume": 3236920.0}, {"date": "2025-08-15", "close": 57.23, "volume": 1086953.0}, {"date": "2025-08-18", "close": 56.44, "volume": 1143595.0}, {"date": "2025-08-19", "close": 56.61, "volume": 685388.0}, {"date": "2025-08-20", "close": 55.06, "volume": 2566013.0}, {"date": "2025-08-21", "close": 53.29, "volume": 1986477.0}, {"date": "2025-08-22", "close": 57.15, "volume": 1875992.0}, {"date": "2025-08-25", "close": 57.36, "volume": 844193.0}, {"date": "2025-08-26", "close": 56.14, "volume": 1096326.0}, {"date": "2025-08-27", "close": 57.54, "volume": 957750.0}, {"date": "2025-08-28", "close": 56.36, "volume": 685119.0}, {"date": "2025-08-29", "close": 56.58, "volume": 999410.0}, {"date": "2025-09-02", "close": 56.77, "volume": 1349486.0}, {"date": "2025-09-03", "close": 57.22, "volume": 1843353.0}, {"date": "2025-09-04", "close": 57.95, "volume": 841896.0}, {"date": "2025-09-05", "close": 59.16, "volume": 1240023.0}, {"date": "2025-09-08", "close": 59.6, "volume": 1148671.0}, {"date": "2025-09-09", "close": 59.13, "volume": 1358358.0}, {"date": "2025-09-10", "close": 58.55, "volume": 1017404.0}, {"date": "2025-09-11", "close": 59.95, "volume": 1353672.0}, {"date": "2025-09-12", "close": 57.32, "volume": 1557960.0}, {"date": "2025-09-15", "close": 58.89, "volume": 805283.0}, {"date": "2025-09-16", "close": 58.46, "volume": 871933.0}, {"date": "2025-09-17", "close": 57.15, "volume": 1269560.0}, {"date": "2025-09-18", "close": 57.06, "volume": 898528.0}, {"date": "2025-09-19", "close": 55.36, "volume": 2737589.0}, {"date": "2025-09-22", "close": 56.0, "volume": 1639594.0}, {"date": "2025-09-23", "close": 56.0, "volume": 738957.0}, {"date": "2025-09-24", "close": 57.22, "volume": 821699.0}, {"date": "2025-09-25", "close": 57.03, "volume": 1048332.0}, {"date": "2025-09-26", "close": 58.93, "volume": 800313.0}, {"date": "2025-09-29", "close": 59.5, "volume": 945545.0}, {"date": "2025-09-30", "close": 58.13, "volume": 847987.0}, {"date": "2025-10-01", "close": 61.68, "volume": 1362493.0}, {"date": "2025-10-02", "close": 62.64, "volume": 1037351.0}, {"date": "2025-10-03", "close": 64.3, "volume": 1147954.0}, {"date": "2025-10-06", "close": 64.32, "volume": 920892.0}, {"date": "2025-10-07", "close": 63.8, "volume": 1154284.0}, {"date": "2025-10-08", "close": 64.36, "volume": 1677125.0}, {"date": "2025-10-09", "close": 62.63, "volume": 1257939.0}, {"date": "2025-10-10", "close": 56.3, "volume": 1570230.0}, {"date": "2025-10-13", "close": 61.36, "volume": 1616426.0}, {"date": "2025-10-14", "close": 69.9, "volume": 4195081.0}, {"date": "2025-10-15", "close": 65.99, "volume": 1799017.0}, {"date": "2025-10-16", "close": 66.21, "volume": 984871.0}, {"date": "2025-10-17", "close": 66.52, "volume": 1230934.0}, {"date": "2025-10-20", "close": 67.48, "volume": 1025050.0}, {"date": "2025-10-21", "close": 66.9, "volume": 2627120.0}, {"date": "2025-10-22", "close": 66.11, "volume": 1126188.0}, {"date": "2025-10-23", "close": 68.06, "volume": 1172711.0}, {"date": "2025-10-24", "close": 70.85, "volume": 1528586.0}, {"date": "2025-10-27", "close": 71.19, "volume": 1722165.0}, {"date": "2025-10-28", "close": 67.41, "volume": 2263448.0}, {"date": "2025-10-29", "close": 67.6, "volume": 1382224.0}, {"date": "2025-10-30", "close": 67.29, "volume": 975299.0}, {"date": "2025-10-31", "close": 66.1, "volume": 1387163.0}, {"date": "2025-11-03", "close": 65.65, "volume": 1631712.0}, {"date": "2025-11-04", "close": 64.01, "volume": 822599.0}, {"date": "2025-11-05", "close": 65.63, "volume": 781289.0}, {"date": "2025-11-06", "close": 65.09, "volume": 540327.0}, {"date": "2025-11-07", "close": 65.6, "volume": 693921.0}, {"date": "2025-11-10", "close": 64.64, "volume": 833879.0}, {"date": "2025-11-11", "close": 65.17, "volume": 1218384.0}, {"date": "2025-11-12", "close": 65.98, "volume": 853925.0}, {"date": "2025-11-13", "close": 64.82, "volume": 633936.0}, {"date": "2025-11-14", "close": 64.42, "volume": 623426.0}, {"date": "2025-11-17", "close": 62.63, "volume": 829854.0}, {"date": "2025-11-18", "close": 62.73, "volume": 532801.0}, {"date": "2025-11-19", "close": 62.18, "volume": 484627.0}, {"date": "2025-11-20", "close": 59.83, "volume": 1516855.0}, {"date": "2025-11-21", "close": 63.61, "volume": 1028951.0}, {"date": "2025-11-24", "close": 65.12, "volume": 635475.0}, {"date": "2025-11-25", "close": 66.86, "volume": 976313.0}, {"date": "2025-11-26", "close": 66.39, "volume": 949586.0}, {"date": "2025-11-28", "close": 66.36, "volume": 466410.0}, {"date": "2025-12-01", "close": 64.85, "volume": 868466.0}, {"date": "2025-12-02", "close": 66.21, "volume": 678224.0}, {"date": "2025-12-03", "close": 66.69, "volume": 806213.0}, {"date": "2025-12-04", "close": 65.72, "volume": 763757.0}, {"date": "2025-12-05", "close": 67.45, "volume": 1285035.0}, {"date": "2025-12-08", "close": 66.67, "volume": 695741.0}, {"date": "2025-12-09", "close": 67.0, "volume": 645262.0}, {"date": "2025-12-10", "close": 69.45, "volume": 1246135.0}, {"date": "2025-12-11", "close": 69.73, "volume": 634663.0}, {"date": "2025-12-12", "close": 68.03, "volume": 935392.0}, {"date": "2025-12-15", "close": 68.14, "volume": 858832.0}, {"date": "2025-12-16", "close": 68.54, "volume": 879658.0}, {"date": "2025-12-17", "close": 69.33, "volume": 1005760.0}, {"date": "2025-12-18", "close": 69.74, "volume": 620861.0}, {"date": "2025-12-19", "close": 69.57, "volume": 1516465.0}, {"date": "2025-12-22", "close": 68.65, "volume": 1279774.0}, {"date": "2025-12-23", "close": 67.12, "volume": 571037.0}, {"date": "2025-12-24", "close": 66.28, "volume": 353384.0}, {"date": "2025-12-26", "close": 66.25, "volume": 341896.0}, {"date": "2025-12-29", "close": 65.17, "volume": 627027.0}, {"date": "2025-12-30", "close": 64.46, "volume": 583342.0}, {"date": "2025-12-31", "close": 63.25, "volume": 854363.0}, {"date": "2026-01-02", "close": 66.48, "volume": 1051628.0}, {"date": "2026-01-05", "close": 67.04, "volume": 671786.0}, {"date": "2026-01-06", "close": 69.96, "volume": 998186.0}, {"date": "2026-01-07", "close": 69.22, "volume": 1212259.0}, {"date": "2026-01-08", "close": 73.6, "volume": 1699001.0}, {"date": "2026-01-09", "close": 71.9, "volume": 756440.0}, {"date": "2026-01-12", "close": 70.6, "volume": 935072.0}, {"date": "2026-01-13", "close": 70.83, "volume": 687940.0}, {"date": "2026-01-14", "close": 70.57, "volume": 435033.0}, {"date": "2026-01-15", "close": 70.79, "volume": 582785.0}, {"date": "2026-01-16", "close": 69.95, "volume": 599739.0}, {"date": "2026-01-20", "close": 68.13, "volume": 862013.0}, {"date": "2026-01-21", "close": 69.94, "volume": 527532.0}, {"date": "2026-01-22", "close": 70.92, "volume": 603681.0}, {"date": "2026-01-23", "close": 69.09, "volume": 576545.0}, {"date": "2026-01-26", "close": 69.11, "volume": 1193352.0}, {"date": "2026-01-27", "close": 66.18, "volume": 2569207.0}, {"date": "2026-01-28", "close": 64.94, "volume": 1341718.0}, {"date": "2026-01-29", "close": 64.68, "volume": 1422781.0}, {"date": "2026-01-30", "close": 63.84, "volume": 2608543.0}, {"date": "2026-02-02", "close": 64.35, "volume": 1901503.0}, {"date": "2026-02-03", "close": 67.2, "volume": 939453.0}, {"date": "2026-02-04", "close": 69.89, "volume": 834828.0}, {"date": "2026-02-05", "close": 67.23, "volume": 554066.0}, {"date": "2026-02-06", "close": 69.33, "volume": 623550.0}, {"date": "2026-02-09", "close": 69.0, "volume": 581123.0}, {"date": "2026-02-10", "close": 67.7, "volume": 828736.0}, {"date": "2026-02-11", "close": 66.75, "volume": 825157.0}, {"date": "2026-02-12", "close": 66.09, "volume": 698740.0}, {"date": "2026-02-13", "close": 65.82, "volume": 704872.0}, {"date": "2026-02-17", "close": 65.99, "volume": 626982.0}, {"date": "2026-02-18", "close": 66.35, "volume": 703818.0}, {"date": "2026-02-19", "close": 65.35, "volume": 846999.0}, {"date": "2026-02-20", "close": 66.33, "volume": 1198764.0}, {"date": "2026-02-23", "close": 62.22, "volume": 856819.0}, {"date": "2026-02-24", "close": 63.98, "volume": 686619.0}, {"date": "2026-02-25", "close": 62.23, "volume": 926187.0}, {"date": "2026-02-26", "close": 63.85, "volume": 594352.0}, {"date": "2026-02-27", "close": 60.74, "volume": 1011756.0}, {"date": "2026-03-02", "close": 59.0, "volume": 980064.0}, {"date": "2026-03-03", "close": 57.43, "volume": 1263852.0}, {"date": "2026-03-04", "close": 56.04, "volume": 654811.0}, {"date": "2026-03-05", "close": 54.54, "volume": 1175660.0}, {"date": "2026-03-06", "close": 54.34, "volume": 1006404.0}, {"date": "2026-03-09", "close": 52.73, "volume": 1645884.0}, {"date": "2026-03-10", "close": 52.75, "volume": 763005.0}, {"date": "2026-03-11", "close": 53.49, "volume": 1163717.0}, {"date": "2026-03-12", "close": 51.33, "volume": 1076588.0}, {"date": "2026-03-13", "close": 50.43, "volume": 951214.0}, {"date": "2026-03-16", "close": 52.0, "volume": 1117438.0}, {"date": "2026-03-17", "close": 53.45, "volume": 816972.0}, {"date": "2026-03-18", "close": 51.7, "volume": 774201.0}, {"date": "2026-03-19", "close": 52.43, "volume": 852630.0}, {"date": "2026-03-20", "close": 52.37, "volume": 1288182.0}, {"date": "2026-03-23", "close": 55.83, "volume": 1319609.0}, {"date": "2026-03-24", "close": 56.67, "volume": 948152.0}, {"date": "2026-03-25", "close": 56.81, "volume": 811744.0}, {"date": "2026-03-26", "close": 56.83, "volume": 656357.0}, {"date": "2026-03-27", "close": 54.13, "volume": 1528510.0}, {"date": "2026-03-30", "close": 53.41, "volume": 903615.0}, {"date": "2026-03-31", "close": 54.5, "volume": 1960993.0}, {"date": "2026-04-01", "close": 54.7, "volume": 1824082.0}, {"date": "2026-04-02", "close": 54.04, "volume": 1305519.0}, {"date": "2026-04-06", "close": 54.0, "volume": 805053.0}, {"date": "2026-04-07", "close": 53.74, "volume": 1147514.0}, {"date": "2026-04-08", "close": 55.38, "volume": 1550049.0}, {"date": "2026-04-09", "close": 56.46, "volume": 893093.0}, {"date": "2026-04-10", "close": 55.19, "volume": 652894.0}, {"date": "2026-04-13", "close": 55.22, "volume": 1515512.0}, {"date": "2026-04-14", "close": 57.49, "volume": 2198812.0}, {"date": "2026-04-15", "close": 47.88, "volume": 5956226.0}, {"date": "2026-04-16", "close": 53.02, "volume": 5823687.0}, {"date": "2026-04-17", "close": 57.91, "volume": 1817706.0}, {"date": "2026-04-20", "close": 60.68, "volume": 1722851.0}, {"date": "2026-04-21", "close": 61.41, "volume": 1737007.0}, {"date": "2026-04-22", "close": 58.53, "volume": 886481.0}, {"date": "2026-04-23", "close": 59.41, "volume": 856179.0}, {"date": "2026-04-24", "close": 60.04, "volume": 1560464.0}, {"date": "2026-04-27", "close": 61.05, "volume": 2497726.0}, {"date": "2026-04-28", "close": 66.47, "volume": 4185700.0}, {"date": "2026-04-29", "close": 67.22, "volume": 1874555.0}, {"date": "2026-04-30", "close": 66.27, "volume": 1269314.0}, {"date": "2026-05-01", "close": 66.42, "volume": 932467.0}, {"date": "2026-05-04", "close": 62.61, "volume": 778270.0}, {"date": "2026-05-05", "close": 66.11, "volume": 778578.0}, {"date": "2026-05-06", "close": 67.04, "volume": 778107.0}, {"date": "2026-05-07", "close": 67.06, "volume": 1035885.0}, {"date": "2026-05-08", "close": 68.24, "volume": 694394.0}, {"date": "2026-05-11", "close": 66.28, "volume": 734696.0}, {"date": "2026-05-12", "close": 64.72, "volume": 668015.0}, {"date": "2026-05-13", "close": 63.59, "volume": 579332.0}, {"date": "2026-05-14", "close": 66.18, "volume": 812984.0}, {"date": "2026-05-15", "close": 64.65, "volume": 753317.0}, {"date": "2026-05-18", "close": 63.98, "volume": 592582.0}, {"date": "2026-05-19", "close": 60.15, "volume": 1034019.0}, {"date": "2026-05-20", "close": 63.06, "volume": 883442.0}, {"date": "2026-05-21", "close": 66.27, "volume": 1432980.0}, {"date": "2026-05-22", "close": 67.83, "volume": 655824.0}, {"date": "2026-05-26", "close": 68.72, "volume": 808807.0}, {"date": "2026-05-27", "close": 69.25, "volume": 916539.0}, {"date": "2026-05-28", "close": 70.04, "volume": 558965.0}, {"date": "2026-05-29", "close": 70.57, "volume": 1128621.0}, {"date": "2026-06-01", "close": 67.75, "volume": 979202.0}, {"date": "2026-06-02", "close": 68.25, "volume": 551486.0}, {"date": "2026-06-03", "close": 68.32, "volume": 529284.0}, {"date": "2026-06-04", "close": 68.86, "volume": 798671.0}, {"date": "2026-06-05", "close": 66.06, "volume": 766743.0}, {"date": "2026-06-08", "close": 67.68, "volume": 525753.0}, {"date": "2026-06-09", "close": 69.47, "volume": 801665.0}, {"date": "2026-06-10", "close": 66.51, "volume": 928531.0}, {"date": "2026-06-11", "close": 69.39, "volume": 561832.0}, {"date": "2026-06-12", "close": 70.93, "volume": 602101.0}, {"date": "2026-06-15", "close": 70.11, "volume": 814554.0}, {"date": "2026-06-16", "close": 69.86, "volume": 667545.0}, {"date": "2026-06-17", "close": 68.63, "volume": 797245.0}, {"date": "2026-06-18", "close": 71.36, "volume": 1054993.0}, {"date": "2026-06-22", "close": 68.76, "volume": 1716694.0}, {"date": "2026-06-23", "close": 68.68, "volume": 624129.0}, {"date": "2026-06-24", "close": 70.92, "volume": 836091.0}, {"date": "2026-06-25", "close": 72.15, "volume": 616836.0}, {"date": "2026-06-26", "close": 72.56, "volume": 2540476.0}, {"date": "2026-06-29", "close": 71.08, "volume": 653070.0}, {"date": "2026-06-30", "close": 68.44, "volume": 764702.0}, {"date": "2026-07-01", "close": 64.73, "volume": 798865.0}, {"date": "2026-07-02", "close": 63.12, "volume": 1068898.0}, {"date": "2026-07-06", "close": 64.33, "volume": 978559.0}, {"date": "2026-07-07", "close": 64.18, "volume": 824652.0}, {"date": "2026-07-08", "close": 65.65, "volume": 794596.0}, {"date": "2026-07-09", "close": 65.83, "volume": 712024.0}, {"date": "2026-07-10", "close": 67.4, "volume": 526821.0}, {"date": "2026-07-13", "close": 66.93, "volume": 552772.0}, {"date": "2026-07-14", "close": 67.5, "volume": 601084.0}, {"date": "2026-07-15", "close": 71.49, "volume": 798658.0}, {"date": "2026-07-16", "close": 73.78, "volume": 700868.0}, {"date": "2026-07-17", "close": 73.2, "volume": 958232.0}, {"date": "2026-07-20", "close": 72.8, "volume": 613025.0}, {"date": "2026-07-21", "close": 73.4, "volume": 630754.0}, {"date": "2026-07-22", "close": 74.19, "volume": 604394.0}, {"date": "2026-07-23", "close": 72.55, "volume": 638836.0}, {"date": "2026-07-24", "close": 73.04, "volume": 671386.0}, {"date": "2026-07-27", "close": 74.7, "volume": 1192912.0}, {"date": "2026-07-28", "close": 71.59, "volume": 1765515.0}, {"date": "2026-07-29", "close": 67.28, "volume": 1623489.0}, {"date": "2026-07-30", "close": 68.19, "volume": 753449.0}, {"date": "2026-07-31", "close": 67.08, "volume": 892011.0}, {"date": "2026-08-03", "close": 70.64, "volume": 1168762.0}, {"date": "2026-08-04", "close": 73.76, "volume": 861479.0}, {"date": "2026-08-05", "close": 73.1, "volume": 770632.0}, {"date": "2026-08-06", "close": 70.06, "volume": 748952.0}, {"date": "2026-08-07", "close": 71.57, "volume": 553627.0}], "refreshing": true}