{"ticker": "RH", "overview": {"cik": "1528849", "ticker": "RH", "name": "RH", "industry": "Retail-Furniture Stores", "country": "United States", "sic": "5712", "announcements": [{"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001244715-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0001950047-26-009735", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-10", "title": "Quarterly report", "accession": "0001104659-26-106764", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-10", "title": "Material event", "accession": "0001104659-26-106743", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-097177", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002866", "price_sensitive": false}, {"form": "3", "date": "2026-07-23", "title": "Initial insider holdings", "accession": "0002146517-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001104659-26-086220", "price_sensitive": true}, {"form": "4", "date": "2026-07-13", "title": "Insider transaction", "accession": "0001244715-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-07-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007005", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-09", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-082033", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001137443-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0001104659-26-081857", "price_sensitive": true}, {"form": "144", "date": "2026-07-08", "title": "Notice of proposed sale", "accession": "0001950047-26-006954", "price_sensitive": false}, {"form": "144", "date": "2026-07-07", "title": "Notice of proposed sale", "accession": "0001950047-26-006918", "price_sensitive": false}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0001950047-26-006857", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001173871-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001104659-26-077404", "price_sensitive": true}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001173871-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001187362-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001531349-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001487557-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001673282-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001590848-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001244715-26-000010", "price_sensitive": false}]}, "description": "RH trades as RH on the NYSE and is registered in the United States, classified under Retail-Furniture Stores (SIC 5712). Privy Trades holds 15 insider filings for the company, in September 2026. Across those, 1 insider disclosed 1 sale totalling $132.00K. The most recent filing on record is dated 24 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 132000.0, "net": -132000.0, "insiders": 1, "first_date": "2026-09-22", "last_date": "2026-09-22"}, "metrics": {"ticker": "RH", "has_prices": true, "as_of": "2026-08-07", "last": 196.15, "prev_close": 187.97, "change": 8.180000000000007, "change_pct": 0.043517582592967, "session_volume": 447295.0, "vwap_5": 185.78875033404628, "vwap_20": 179.70366712356426, "vwap_60": 157.84314915822006, "vwap_250": 172.08152411811187, "high_52w": 232.9, "low_52w": 112.85, "avg_volume_20": 756952.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20035562-T28", "src": "CONGRESS", "ticker": "RH", "cik": "", "company": "RH", "company_raw": "01/2026$1,001 - $15,000\nF S: New\nS O: UBS IRA Account\nRH Common Stock", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Maria Elvira Salazar offloads RH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035562.pdf", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57042}, {"id": "0001244715-26-000014", "src": "INSIDERS", "ticker": "RH", "cik": "1528849", "company": "RH", "company_raw": "RH", "who": "Mark S. Demilio", "who_key": "DEMILIO MARK S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 132000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "Boardroom sells $132K of RH", "source_url": "https://www.sec.gov/Archives/edgar/data/1528849/000124471526000014/0001244715-26-000014-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59922}, {"id": "13DG-0001104659-26-097177", "src": "13DG", "ticker": "RH", "cik": "1528849", "company": "RH", "company_raw": "RH", "who": "Citadel Securities GP LLC", "who_key": "Citadel Securities GP LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "Citadel Securities GP LLC moves to a 3.6% passive stake in RH", "source_url": "https://www.sec.gov/Archives/edgar/data/1721695/0001104659-26-097177-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0001104659-26-082033", "src": "13DG", "ticker": "RH", "cik": "1528849", "company": "RH", "company_raw": "RH", "who": "Gary G. Friedman", "who_key": "FRIEDMAN GARY G", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "FRIEDMAN GARY G moves to a 23.88% activist stake in RH", "source_url": "https://www.sec.gov/Archives/edgar/data/1137443/0001104659-26-082033-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-08", "mins": 169362}, {"id": "13DG-0002012383-26-002866", "src": "13DG", "ticker": "RH", "cik": "1528849", "company": "RH", "company_raw": "RH", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Retail-Furniture Stores", "country": "United States", "headline": "BlackRock, Inc. moves to a 9.9% passive stake in RH", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002866-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0001172661-26-002378", "src": "13DG", "ticker": "RH", "cik": "1528849", "company": "RH", "company_raw": "RH", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "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": "Retail-Furniture Stores", "country": "United States", "headline": "Alyeska Investment Group, L.P. takes a 8.69% passive stake in RH", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-002378-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "13DG-0001104659-26-041073", "src": "13DG", "ticker": "RH", "cik": "1528849", "company": "RH", "company_raw": "RH", "who": "Citadel Securities GP LLC", "who_key": "Citadel Securities GP LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "Citadel Securities GP LLC crosses 5% of RH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1721695/0001104659-26-041073-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300402}, {"id": "13DG-0000102909-26-002189", "src": "13DG", "ticker": "RH", "cik": "1528849", "company": "RH", "company_raw": "RH", "who": "Rh", "who_key": "RH", "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": "Retail-Furniture Stores", "country": "United States", "headline": "RH adjusts its stake in RH (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1528849/0000102909-26-002189-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}, {"id": "HOUSE-2026-20033993-T15", "src": "CONGRESS", "ticker": "RH", "cik": "", "company": "RH", "company_raw": "001 - $15,000\nF S: New\nS O: UBS IRA Account\nRH Common Stock", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Maria Elvira Salazar buys RH ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033993.pdf", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329202}, {"id": "HOUSE-2025-20029089-T14", "src": "CONGRESS", "ticker": "RH", "cik": "", "company": "RH", "company_raw": "[ST]\nP 04/04/202504/07/2025$1,001 - $15,000\nF S: New\nRH Common Stock", "who": "Hon. Marjorie Taylor Greene", "who_key": "Hon. Marjorie Taylor Greene", "role": "House \u00b7 GA14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Marjorie Taylor Greene files a buy in RH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029089.pdf", "trade_date": "2025-04-04", "timestamp": "2025-04-04", "mins": 831762}, {"id": "SENATE-0f75ebb1f36148c9b347b76366b49029-39", "src": "CONGRESS", "ticker": "RH", "cik": "", "company": "RH", "company_raw": "RH Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville trims RH ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f75ebb1-f361-48c9-b347-b76366b49029/", "trade_date": "2023-04-03", "timestamp": "2023-04-03", "mins": 1885842}, {"id": "SENATE-d4a78d5671f04658a22e72a8b9de1816-39", "src": "CONGRESS", "ticker": "RH", "cik": "", "company": "RH", "company_raw": "RH Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville trims RH ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d4a78d56-71f0-4658-a22e-72a8b9de1816/", "trade_date": "2023-04-03", "timestamp": "2023-04-03", "mins": 1885842}, {"id": "SENATE-bdd81552894d4dc5b1f39fe349529bf8-20", "src": "CONGRESS", "ticker": "RH", "cik": "", "company": "RH", "company_raw": "RH Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas H Tuberville buys RH ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bdd81552-894d-4dc5-b1f3-9fe349529bf8/", "trade_date": "2022-10-06", "timestamp": "2022-10-06", "mins": 2143602}, {"id": "HOUSE-2022-20020732-T14", "src": "CONGRESS", "ticker": "RH", "cik": "", "company": "RH", "company_raw": "0?\n$50,000\nF S: New\nS O: Merrill Lynch- Advisor Discretion Account\nRH", "who": "Hon. Thomas Suozzi", "who_key": "Hon. Thomas Suozzi", "role": "House \u00b7 NY03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Thomas Suozzi picks up RH ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020732.pdf", "trade_date": "2022-05-05", "timestamp": "2022-05-05", "mins": 2365362}, {"id": "HOUSE-2022-20020732-T15", "src": "CONGRESS", "ticker": "RH", "cik": "", "company": "RH", "company_raw": "-\n$50,000\nF S: New\nS O: Merrill Lynch- Advisor Discretion Account\nRH", "who": "Hon. Thomas Suozzi", "who_key": "Hon. Thomas Suozzi", "role": "House \u00b7 NY03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Thomas Suozzi picks up RH ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020732.pdf", "trade_date": "2022-03-04", "timestamp": "2022-03-04", "mins": 2454642}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-097177", "src": "13DG", "ticker": "RH", "cik": "1528849", "company": "RH", "company_raw": "RH", "who": "Citadel Securities GP LLC", "who_key": "Citadel Securities GP LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "Citadel Securities GP LLC moves to a 3.6% passive stake in RH", "source_url": "https://www.sec.gov/Archives/edgar/data/1721695/0001104659-26-097177-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0002012383-26-002866", "src": "13DG", "ticker": "RH", "cik": "1528849", "company": "RH", "company_raw": "RH", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Retail-Furniture Stores", "country": "United States", "headline": "BlackRock, Inc. moves to a 9.9% passive stake in RH", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002866-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0001104659-26-082033", "src": "13DG", "ticker": "RH", "cik": "1528849", "company": "RH", "company_raw": "RH", "who": "Gary G. Friedman", "who_key": "FRIEDMAN GARY G", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "FRIEDMAN GARY G moves to a 23.88% activist stake in RH", "source_url": "https://www.sec.gov/Archives/edgar/data/1137443/0001104659-26-082033-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-08", "mins": 169362}, {"id": "13DG-0001172661-26-002378", "src": "13DG", "ticker": "RH", "cik": "1528849", "company": "RH", "company_raw": "RH", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "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": "Retail-Furniture Stores", "country": "United States", "headline": "Alyeska Investment Group, L.P. takes a 8.69% passive stake in RH", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-002378-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "13DG-0001104659-26-041073", "src": "13DG", "ticker": "RH", "cik": "1528849", "company": "RH", "company_raw": "RH", "who": "Citadel Securities GP LLC", "who_key": "Citadel Securities GP LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Furniture Stores", "country": "United States", "headline": "Citadel Securities GP LLC crosses 5% of RH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1721695/0001104659-26-041073-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300402}, {"id": "13DG-0000102909-26-002189", "src": "13DG", "ticker": "RH", "cik": "1528849", "company": "RH", "company_raw": "RH", "who": "Rh", "who_key": "RH", "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": "Retail-Furniture Stores", "country": "United States", "headline": "RH adjusts its stake in RH (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1528849/0000102909-26-002189-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "RH Common Stock", "new_value": "RH", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001528849", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001528849", "applied": 1, "detected_at": "2026-10-27T10:10:29.288234"}]}, "key_people": [{"who": "Mark S. Demilio", "who_key": "DEMILIO MARK S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 132000.0, "net": -132000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 132000.0, "date": "2026-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528849/000124471526000014/0001244715-26-000014-index.htm"}], "latest": {"action": "SELL", "amount": 132000.0, "date": "2026-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1528849/000124471526000014/0001244715-26-000014-index.htm"}}, {"who": "Hon. Thomas Suozzi", "who_key": "Hon. Thomas Suozzi", "role": "House \u00b7 NY03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 30002.0, "sold": 0, "net": 30002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2022-05-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020732.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2022-03-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020732.pdf"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2022-05-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020732.pdf"}}, {"who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 1001.0, "net": 14000.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-09-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035562.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2026-03-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033993.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-09-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035562.pdf"}}, {"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 2002.0, "net": -1001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-04-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f75ebb1-f361-48c9-b347-b76366b49029/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-04-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d4a78d56-71f0-4658-a22e-72a8b9de1816/"}, {"action": "BUY", "amount": 1001.0, "date": "2022-10-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bdd81552-894d-4dc5-b1f3-9fe349529bf8/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-04-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f75ebb1-f361-48c9-b347-b76366b49029/"}}, {"who": "Hon. Marjorie Taylor Greene", "who_key": "Hon. Marjorie Taylor Greene", "role": "House \u00b7 GA14", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-04-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029089.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-04-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029089.pdf"}}], "activity": [{"date": "2026-09-22", "net": -132000.0}, {"date": "2026-09-24", "net": -1001.0}], "announcements": [{"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001244715-26-000014", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0001950047-26-009735", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-10", "title": "Quarterly report", "accession": "0001104659-26-106764", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-10", "title": "Material event", "accession": "0001104659-26-106743", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-097177", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002866", "price_sensitive": false}, {"form": "3", "date": "2026-07-23", "title": "Initial insider holdings", "accession": "0002146517-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001104659-26-086220", "price_sensitive": true}, {"form": "4", "date": "2026-07-13", "title": "Insider transaction", "accession": "0001244715-26-000012", "price_sensitive": false}, {"form": "144", "date": "2026-07-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007005", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-09", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-082033", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "Insider transaction", "accession": "0001137443-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0001104659-26-081857", "price_sensitive": true}, {"form": "144", "date": "2026-07-08", "title": "Notice of proposed sale", "accession": "0001950047-26-006954", "price_sensitive": false}, {"form": "144", "date": "2026-07-07", "title": "Notice of proposed sale", "accession": "0001950047-26-006918", "price_sensitive": false}, {"form": "144", "date": "2026-07-06", "title": "Notice of proposed sale", "accession": "0001950047-26-006857", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001173871-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001104659-26-077404", "price_sensitive": true}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001173871-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001187362-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001531349-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001487557-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001673282-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001590848-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001244715-26-000010", "price_sensitive": false}], "performance": {"ticker": "RH", "has_prices": true, "summary": {"n": 5, "avg": -0.05703028306185862, "win_rate": 0.4, "best": 0.45825589175526, "worst": -0.46491898085001904, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Maria Elvira Salazar", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL27", "amount": 15001.0, "date": "2026-03-19", "score": 0.0, "ref_price": 134.51, "return": 0.45825589175526}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-04-04", "score": 0.0, "ref_price": 145.66, "return": 0.3466291363449129}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2022-10-06", "score": 0.0, "ref_price": 264.88, "return": -0.25947598912715186}, {"who": "Hon. Thomas Suozzi", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY03", "amount": 15001.0, "date": "2022-05-05", "score": 0.0, "ref_price": 309.21, "return": -0.36564147343229514}, {"who": "Hon. Thomas Suozzi", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY03", "amount": 15001.0, "date": "2022-03-04", "score": 0.0, "ref_price": 366.58, "return": -0.46491898085001904}]}, "price_series": [{"date": "2016-08-08", "close": 30.47, "volume": 1647584.0}, {"date": "2016-08-09", "close": 30.35, "volume": 1299544.0}, {"date": "2016-08-10", "close": 29.21, "volume": 1108343.0}, {"date": "2016-08-11", "close": 30.51, "volume": 2154626.0}, {"date": "2016-08-12", "close": 31.4, "volume": 2035901.0}, {"date": "2016-08-15", "close": 31.72, "volume": 1360628.0}, {"date": "2016-08-16", "close": 31.49, "volume": 1262529.0}, {"date": "2016-08-17", "close": 30.11, "volume": 2231738.0}, {"date": "2016-08-18", "close": 30.77, "volume": 1405104.0}, {"date": "2016-08-19", "close": 34.22, "volume": 7375793.0}, {"date": "2016-08-22", "close": 34.03, "volume": 2101389.0}, {"date": "2016-08-23", "close": 35.55, "volume": 3158609.0}, {"date": "2016-08-24", "close": 34.08, "volume": 2601329.0}, {"date": "2016-08-25", "close": 34.65, "volume": 2995306.0}, {"date": "2016-08-26", "close": 32.59, "volume": 3352566.0}, {"date": "2016-08-29", "close": 33.73, "volume": 2071522.0}, {"date": "2016-08-30", "close": 33.96, "volume": 1255223.0}, {"date": "2016-08-31", "close": 33.73, "volume": 1716507.0}, {"date": "2016-09-01", "close": 33.42, "volume": 1464576.0}, {"date": "2016-09-02", "close": 33.88, "volume": 1263535.0}, {"date": "2016-09-06", "close": 33.56, "volume": 1964052.0}, {"date": "2016-09-07", "close": 34.88, "volume": 2621360.0}, {"date": "2016-09-08", "close": 35.29, "volume": 6518221.0}, {"date": "2016-09-09", "close": 36.38, "volume": 11680520.0}, {"date": "2016-09-12", "close": 36.18, "volume": 4668954.0}, {"date": "2016-09-13", "close": 35.76, "volume": 1992250.0}, {"date": "2016-09-14", "close": 35.44, "volume": 1788599.0}, {"date": "2016-09-15", "close": 35.01, "volume": 1419076.0}, {"date": "2016-09-16", "close": 35.03, "volume": 1545861.0}, {"date": "2016-09-19", "close": 34.26, "volume": 2094902.0}, {"date": "2016-09-20", "close": 33.15, "volume": 2216369.0}, {"date": "2016-09-21", "close": 33.4, "volume": 2114999.0}, {"date": "2016-09-22", "close": 33.24, "volume": 2066329.0}, {"date": "2016-09-23", "close": 32.88, "volume": 1304973.0}, {"date": "2016-09-26", "close": 31.47, "volume": 2484005.0}, {"date": "2016-09-27", "close": 32.55, "volume": 1888685.0}, {"date": "2016-09-28", "close": 31.74, "volume": 2458617.0}, {"date": "2016-09-29", "close": 33.06, "volume": 5517725.0}, {"date": "2016-09-30", "close": 34.58, "volume": 3209471.0}, {"date": "2016-10-03", "close": 33.67, "volume": 1594804.0}, {"date": "2016-10-04", "close": 33.97, "volume": 1411860.0}, {"date": "2016-10-05", "close": 34.68, "volume": 1288911.0}, {"date": "2016-10-06", "close": 34.21, "volume": 1188667.0}, {"date": "2016-10-07", "close": 33.67, "volume": 1433252.0}, {"date": "2016-10-10", "close": 33.52, "volume": 794349.0}, {"date": "2016-10-11", "close": 31.87, "volume": 2184295.0}, {"date": "2016-10-12", "close": 31.72, "volume": 846723.0}, {"date": "2016-10-13", "close": 31.15, "volume": 1373228.0}, {"date": "2016-10-14", "close": 30.05, "volume": 1986073.0}, {"date": "2016-10-17", "close": 29.78, "volume": 2299890.0}, {"date": "2016-10-18", "close": 30.0, "volume": 1084698.0}, {"date": "2016-10-19", "close": 30.22, "volume": 628538.0}, {"date": "2016-10-20", "close": 29.82, "volume": 918947.0}, {"date": "2016-10-21", "close": 29.48, "volume": 1356271.0}, {"date": "2016-10-24", "close": 29.83, "volume": 590157.0}, {"date": "2016-10-25", "close": 29.09, "volume": 648692.0}, {"date": "2016-10-26", "close": 28.91, "volume": 820593.0}, {"date": "2016-10-27", "close": 28.18, "volume": 1220538.0}, {"date": "2016-10-28", "close": 29.02, "volume": 2363248.0}, {"date": "2016-10-31", "close": 28.97, "volume": 885091.0}, {"date": "2016-11-01", "close": 29.03, "volume": 1246289.0}, {"date": "2016-11-02", "close": 29.46, "volume": 896431.0}, {"date": "2016-11-03", "close": 27.95, "volume": 1909416.0}, {"date": "2016-11-04", "close": 28.49, "volume": 1330760.0}, {"date": "2016-11-07", "close": 28.78, "volume": 824919.0}, {"date": "2016-11-08", "close": 28.6, "volume": 1411175.0}, {"date": "2016-11-09", "close": 29.6, "volume": 1379413.0}, {"date": "2016-11-10", "close": 31.49, "volume": 3986621.0}, {"date": "2016-11-11", "close": 32.05, "volume": 1397442.0}, {"date": "2016-11-14", "close": 34.69, "volume": 3535463.0}, {"date": "2016-11-15", "close": 33.31, "volume": 1755663.0}, {"date": "2016-11-16", "close": 34.17, "volume": 1460571.0}, {"date": "2016-11-17", "close": 34.38, "volume": 1834250.0}, {"date": "2016-11-18", "close": 34.51, "volume": 1816630.0}, {"date": "2016-11-21", "close": 35.01, "volume": 1540318.0}, {"date": "2016-11-22", "close": 37.25, "volume": 3098908.0}, {"date": "2016-11-23", "close": 36.57, "volume": 1155485.0}, {"date": "2016-11-25", "close": 36.48, "volume": 437222.0}, {"date": "2016-11-28", "close": 35.67, "volume": 1595367.0}, {"date": "2016-11-29", "close": 36.79, "volume": 2078061.0}, {"date": "2016-11-30", "close": 36.05, "volume": 1047321.0}, {"date": "2016-12-01", "close": 35.17, "volume": 1219227.0}, {"date": "2016-12-02", "close": 35.23, "volume": 1037678.0}, {"date": "2016-12-05", "close": 36.82, "volume": 1557402.0}, {"date": "2016-12-06", "close": 37.69, "volume": 1573686.0}, {"date": "2016-12-07", "close": 37.94, "volume": 1729045.0}, {"date": "2016-12-08", "close": 38.99, "volume": 5926265.0}, {"date": "2016-12-09", "close": 31.92, "volume": 17124370.0}, {"date": "2016-12-12", "close": 30.41, "volume": 5101145.0}, {"date": "2016-12-13", "close": 31.61, "volume": 2881260.0}, {"date": "2016-12-14", "close": 32.06, "volume": 2098228.0}, {"date": "2016-12-15", "close": 32.29, "volume": 1926365.0}, {"date": "2016-12-16", "close": 31.27, "volume": 2647040.0}, {"date": "2016-12-19", "close": 32.64, "volume": 1934165.0}, {"date": "2016-12-20", "close": 32.69, "volume": 1404175.0}, {"date": "2016-12-21", "close": 32.55, "volume": 1294807.0}, {"date": "2016-12-22", "close": 30.62, "volume": 2593041.0}, {"date": "2016-12-23", "close": 30.18, "volume": 1220624.0}, {"date": "2016-12-27", "close": 30.64, "volume": 1260774.0}, {"date": "2016-12-28", "close": 30.78, "volume": 1192143.0}, {"date": "2016-12-29", "close": 30.35, "volume": 1375419.0}, {"date": "2016-12-30", "close": 30.7, "volume": 1449801.0}, {"date": "2017-01-03", "close": 31.15, "volume": 1278501.0}, {"date": "2017-01-04", "close": 31.68, "volume": 1274820.0}, {"date": "2017-01-05", "close": 30.5, "volume": 2076475.0}, {"date": "2017-01-06", "close": 29.11, "volume": 1911514.0}, {"date": "2017-01-09", "close": 28.59, "volume": 1779624.0}, {"date": "2017-01-10", "close": 29.0, "volume": 1516574.0}, {"date": "2017-01-11", "close": 28.84, "volume": 942034.0}, {"date": "2017-01-12", "close": 28.9, "volume": 837112.0}, {"date": "2017-01-13", "close": 29.38, "volume": 758673.0}, {"date": "2017-01-17", "close": 30.0, "volume": 1476392.0}, {"date": "2017-01-18", "close": 30.19, "volume": 1351829.0}, {"date": "2017-01-19", "close": 29.26, "volume": 1367655.0}, {"date": "2017-01-20", "close": 29.58, "volume": 750178.0}, {"date": "2017-01-23", "close": 28.82, "volume": 807638.0}, {"date": "2017-01-24", "close": 28.11, "volume": 1491220.0}, {"date": "2017-01-25", "close": 28.24, "volume": 2011067.0}, {"date": "2017-01-26", "close": 27.09, "volume": 2514393.0}, {"date": "2017-01-27", "close": 26.09, "volume": 2156631.0}, {"date": "2017-01-30", "close": 26.54, "volume": 2059439.0}, {"date": "2017-01-31", "close": 27.02, "volume": 1301936.0}, {"date": "2017-02-01", "close": 26.25, "volume": 1748730.0}, {"date": "2017-02-02", "close": 26.99, "volume": 9801009.0}, {"date": "2017-02-03", "close": 26.5, "volume": 1895497.0}, {"date": "2017-02-06", "close": 26.32, "volume": 1210571.0}, {"date": "2017-02-07", "close": 25.08, "volume": 4599573.0}, {"date": "2017-02-08", "close": 25.45, "volume": 1471569.0}, {"date": "2017-02-09", "close": 25.85, "volume": 1568653.0}, {"date": "2017-02-10", "close": 25.32, "volume": 2331509.0}, {"date": "2017-02-13", "close": 25.89, "volume": 1614818.0}, {"date": "2017-02-14", "close": 26.68, "volume": 1513386.0}, {"date": "2017-02-15", "close": 27.82, "volume": 2570067.0}, {"date": "2017-02-16", "close": 27.18, "volume": 1928329.0}, {"date": "2017-02-17", "close": 26.82, "volume": 1257860.0}, {"date": "2017-02-21", "close": 26.39, "volume": 1324467.0}, {"date": "2017-02-22", "close": 26.01, "volume": 1336297.0}, {"date": "2017-02-23", "close": 25.19, "volume": 2443012.0}, {"date": "2017-02-24", "close": 31.34, "volume": 14829090.0}, {"date": "2017-02-27", "close": 32.67, "volume": 3603201.0}, {"date": "2017-02-28", "close": 30.44, "volume": 3548055.0}, {"date": "2017-03-01", "close": 30.04, "volume": 2489732.0}, {"date": "2017-03-02", "close": 31.21, "volume": 1532240.0}, {"date": "2017-03-03", "close": 31.2, "volume": 1575636.0}, {"date": "2017-03-06", "close": 31.89, "volume": 2668480.0}, {"date": "2017-03-07", "close": 32.39, "volume": 1893833.0}, {"date": "2017-03-08", "close": 33.54, "volume": 2329477.0}, {"date": "2017-03-09", "close": 33.41, "volume": 1401394.0}, {"date": "2017-03-10", "close": 35.32, "volume": 2442341.0}, {"date": "2017-03-13", "close": 33.04, "volume": 2792268.0}, {"date": "2017-03-14", "close": 33.56, "volume": 1146481.0}, {"date": "2017-03-15", "close": 35.09, "volume": 2313205.0}, {"date": "2017-03-16", "close": 36.17, "volume": 1682278.0}, {"date": "2017-03-17", "close": 36.27, "volume": 1368662.0}, {"date": "2017-03-20", "close": 35.78, "volume": 1243972.0}, {"date": "2017-03-21", "close": 35.23, "volume": 1660485.0}, {"date": "2017-03-22", "close": 37.08, "volume": 1788259.0}, {"date": "2017-03-23", "close": 37.03, "volume": 2051327.0}, {"date": "2017-03-24", "close": 36.93, "volume": 1512656.0}, {"date": "2017-03-27", "close": 36.69, "volume": 1959105.0}, {"date": "2017-03-28", "close": 38.0, "volume": 3170581.0}, {"date": "2017-03-29", "close": 43.68, "volume": 7557723.0}, {"date": "2017-03-30", "close": 44.95, "volume": 3360575.0}, {"date": "2017-03-31", "close": 46.26, "volume": 2793868.0}, {"date": "2017-04-03", "close": 45.86, "volume": 1882344.0}, {"date": "2017-04-04", "close": 47.04, "volume": 2292149.0}, {"date": "2017-04-05", "close": 45.78, "volume": 1967402.0}, {"date": "2017-04-06", "close": 47.12, "volume": 1386574.0}, {"date": "2017-04-07", "close": 46.98, "volume": 2230071.0}, {"date": "2017-04-10", "close": 47.53, "volume": 1511268.0}, {"date": "2017-04-11", "close": 47.49, "volume": 1225136.0}, {"date": "2017-04-12", "close": 47.04, "volume": 1043772.0}, {"date": "2017-04-13", "close": 47.03, "volume": 703702.0}, {"date": "2017-04-17", "close": 46.92, "volume": 1083102.0}, {"date": "2017-04-18", "close": 46.72, "volume": 1119316.0}, {"date": "2017-04-19", "close": 47.59, "volume": 1007335.0}, {"date": "2017-04-20", "close": 47.81, "volume": 1126794.0}, {"date": "2017-04-21", "close": 48.64, "volume": 996840.0}, {"date": "2017-04-24", "close": 48.32, "volume": 1322138.0}, {"date": "2017-04-25", "close": 48.41, "volume": 924850.0}, {"date": "2017-04-26", "close": 48.13, "volume": 1413292.0}, {"date": "2017-04-27", "close": 48.75, "volume": 1164302.0}, {"date": "2017-04-28", "close": 47.97, "volume": 1448409.0}, {"date": "2017-05-01", "close": 47.77, "volume": 622138.0}, {"date": "2017-05-02", "close": 48.62, "volume": 879686.0}, {"date": "2017-05-03", "close": 51.75, "volume": 2007743.0}, {"date": "2017-05-04", "close": 51.86, "volume": 1106996.0}, {"date": "2017-05-05", "close": 57.15, "volume": 3479872.0}, {"date": "2017-05-08", "close": 58.01, "volume": 1571144.0}, {"date": "2017-05-09", "close": 58.42, "volume": 1694272.0}, {"date": "2017-05-10", "close": 59.99, "volume": 960512.0}, {"date": "2017-05-11", "close": 57.15, "volume": 4060653.0}, {"date": "2017-05-12", "close": 57.04, "volume": 1335914.0}, {"date": "2017-05-15", "close": 57.03, "volume": 1520186.0}, {"date": "2017-05-16", "close": 59.17, "volume": 1253760.0}, {"date": "2017-05-17", "close": 57.11, "volume": 1169179.0}, {"date": "2017-05-18", "close": 57.14, "volume": 858047.0}, {"date": "2017-05-19", "close": 57.88, "volume": 772685.0}, {"date": "2017-05-22", "close": 57.81, "volume": 850295.0}, {"date": "2017-05-23", "close": 58.49, "volume": 941376.0}, {"date": "2017-05-24", "close": 56.54, "volume": 916202.0}, {"date": "2017-05-25", "close": 56.84, "volume": 794932.0}, {"date": "2017-05-26", "close": 57.81, "volume": 839090.0}, {"date": "2017-05-30", "close": 55.09, "volume": 1388124.0}, {"date": "2017-05-31", "close": 56.11, "volume": 1508777.0}, {"date": "2017-06-01", "close": 57.25, "volume": 2771695.0}, {"date": "2017-06-02", "close": 42.54, "volume": 18518120.0}, {"date": "2017-06-05", "close": 45.82, "volume": 6550314.0}, {"date": "2017-06-06", "close": 45.5, "volume": 4579259.0}, {"date": "2017-06-07", "close": 47.0, "volume": 3107918.0}, {"date": "2017-06-08", "close": 49.49, "volume": 3992121.0}, {"date": "2017-06-09", "close": 50.74, "volume": 1892337.0}, {"date": "2017-06-12", "close": 51.51, "volume": 2431164.0}, {"date": "2017-06-13", "close": 52.21, "volume": 1674644.0}, {"date": "2017-06-14", "close": 53.19, "volume": 2010432.0}, {"date": "2017-06-15", "close": 52.56, "volume": 2190785.0}, {"date": "2017-06-16", "close": 52.45, "volume": 3050787.0}, {"date": "2017-06-19", "close": 53.47, "volume": 2725965.0}, {"date": "2017-06-20", "close": 52.98, "volume": 2299375.0}, {"date": "2017-06-21", "close": 54.11, "volume": 3533424.0}, {"date": "2017-06-22", "close": 56.65, "volume": 3300526.0}, {"date": "2017-06-23", "close": 59.45, "volume": 3118138.0}, {"date": "2017-06-26", "close": 61.22, "volume": 2775783.0}, {"date": "2017-06-27", "close": 63.8, "volume": 4770650.0}, {"date": "2017-06-28", "close": 65.3, "volume": 2998457.0}, {"date": "2017-06-29", "close": 64.65, "volume": 1837334.0}, {"date": "2017-06-30", "close": 64.52, "volume": 1293678.0}, {"date": "2017-07-03", "close": 65.06, "volume": 647339.0}, {"date": "2017-07-05", "close": 67.37, "volume": 2284845.0}, {"date": "2017-07-06", "close": 67.68, "volume": 2701837.0}, {"date": "2017-07-07", "close": 62.63, "volume": 4871210.0}, {"date": "2017-07-10", "close": 60.63, "volume": 4031625.0}, {"date": "2017-07-11", "close": 61.93, "volume": 3233435.0}, {"date": "2017-07-12", "close": 67.24, "volume": 3291165.0}, {"date": "2017-07-13", "close": 70.39, "volume": 2906739.0}, {"date": "2017-07-14", "close": 66.0, "volume": 2970337.0}, {"date": "2017-07-17", "close": 68.3, "volume": 2332578.0}, {"date": "2017-07-18", "close": 75.02, "volume": 3883938.0}, {"date": "2017-07-19", "close": 77.4, "volume": 2151587.0}, {"date": "2017-07-20", "close": 76.72, "volume": 1516028.0}, {"date": "2017-07-21", "close": 74.09, "volume": 1832748.0}, {"date": "2017-07-24", "close": 75.24, "volume": 875978.0}, {"date": "2017-07-25", "close": 72.7, "volume": 1164684.0}, {"date": "2017-07-26", "close": 70.99, "volume": 1091495.0}, {"date": "2017-07-27", "close": 71.5, "volume": 981156.0}, {"date": "2017-07-28", "close": 69.87, "volume": 1003288.0}, {"date": "2017-07-31", "close": 65.13, "volume": 2206375.0}, {"date": "2017-08-01", "close": 63.11, "volume": 1765935.0}, {"date": "2017-08-02", "close": 60.69, "volume": 1098984.0}, {"date": "2017-08-03", "close": 59.0, "volume": 1367667.0}, {"date": "2017-08-04", "close": 56.92, "volume": 3071003.0}, {"date": "2017-08-07", "close": 58.6, "volume": 1642999.0}, {"date": "2017-08-08", "close": 57.34, "volume": 976325.0}, {"date": "2017-08-09", "close": 57.33, "volume": 774370.0}, {"date": "2017-08-10", "close": 56.05, "volume": 984646.0}, {"date": "2017-08-11", "close": 56.0, "volume": 825013.0}, {"date": "2017-08-14", "close": 56.92, "volume": 828412.0}, {"date": "2017-08-15", "close": 52.18, "volume": 1928468.0}, {"date": "2017-08-16", "close": 51.0, "volume": 1072788.0}, {"date": "2017-08-17", "close": 49.65, "volume": 1134669.0}, {"date": "2017-08-18", "close": 49.91, "volume": 1871998.0}, {"date": "2017-08-21", "close": 48.25, "volume": 1302053.0}, {"date": "2017-08-22", "close": 48.33, "volume": 665835.0}, {"date": "2017-08-23", "close": 46.74, "volume": 1382985.0}, {"date": "2017-08-24", "close": 45.36, "volume": 1500267.0}, {"date": "2017-08-25", "close": 45.43, "volume": 830764.0}, {"date": "2017-08-28", "close": 45.16, "volume": 634830.0}, {"date": "2017-08-29", "close": 45.21, "volume": 773274.0}, {"date": "2017-08-30", "close": 45.5, "volume": 631392.0}, {"date": "2017-08-31", "close": 46.79, "volume": 1312270.0}, {"date": "2017-09-01", "close": 48.51, "volume": 2056211.0}, {"date": "2017-09-05", "close": 49.74, "volume": 2618133.0}, {"date": "2017-09-06", "close": 49.42, "volume": 4656946.0}, {"date": "2017-09-07", "close": 71.54, "volume": 12088310.0}, {"date": "2017-09-08", "close": 70.65, "volume": 4625342.0}, {"date": "2017-09-11", "close": 68.46, "volume": 1931204.0}, {"date": "2017-09-12", "close": 71.16, "volume": 1776632.0}, {"date": "2017-09-13", "close": 71.0, "volume": 2238496.0}, {"date": "2017-09-14", "close": 71.2, "volume": 1131616.0}, {"date": "2017-09-15", "close": 73.3, "volume": 3421507.0}, {"date": "2017-09-18", "close": 72.12, "volume": 1250605.0}, {"date": "2017-09-19", "close": 73.84, "volume": 1121442.0}, {"date": "2017-09-20", "close": 73.47, "volume": 964933.0}, {"date": "2017-09-21", "close": 72.8, "volume": 840666.0}, {"date": "2017-09-22", "close": 72.22, "volume": 916684.0}, {"date": "2017-09-25", "close": 71.63, "volume": 1192728.0}, {"date": "2017-09-26", "close": 69.37, "volume": 2031917.0}, {"date": "2017-09-27", "close": 71.59, "volume": 1170481.0}, {"date": "2017-09-28", "close": 71.1, "volume": 1016883.0}, {"date": "2017-09-29", "close": 70.32, "volume": 1096360.0}, {"date": "2017-10-02", "close": 71.5, "volume": 1064300.0}, {"date": "2017-10-03", "close": 74.25, "volume": 1163554.0}, {"date": "2017-10-04", "close": 75.74, "volume": 925789.0}, {"date": "2017-10-05", "close": 75.29, "volume": 673796.0}, {"date": "2017-10-06", "close": 76.46, "volume": 863314.0}, {"date": "2017-10-09", "close": 72.67, "volume": 1379768.0}, {"date": "2017-10-10", "close": 74.2, "volume": 1101049.0}, {"date": "2017-10-11", "close": 77.25, "volume": 1414024.0}, {"date": "2017-10-12", "close": 77.2, "volume": 1389596.0}, {"date": "2017-10-13", "close": 80.08, "volume": 1112285.0}, {"date": "2017-10-16", "close": 79.62, "volume": 1723206.0}, {"date": "2017-10-17", "close": 78.82, "volume": 671802.0}, {"date": "2017-10-18", "close": 79.81, "volume": 597621.0}, {"date": "2017-10-19", "close": 80.31, "volume": 367064.0}, {"date": "2017-10-20", "close": 83.79, "volume": 836065.0}, {"date": "2017-10-23", "close": 84.59, "volume": 2383114.0}, {"date": "2017-10-24", "close": 85.27, "volume": 903045.0}, {"date": "2017-10-25", "close": 83.05, "volume": 1801608.0}, {"date": "2017-10-26", "close": 86.88, "volume": 1228731.0}, {"date": "2017-10-27", "close": 86.64, "volume": 635373.0}, {"date": "2017-10-30", "close": 87.97, "volume": 1375650.0}, {"date": "2017-10-31", "close": 89.92, "volume": 771987.0}, {"date": "2017-11-01", "close": 91.75, "volume": 1113715.0}, {"date": "2017-11-02", "close": 89.24, "volume": 1662852.0}, {"date": "2017-11-03", "close": 86.79, "volume": 1715342.0}, {"date": "2017-11-06", "close": 86.14, "volume": 1237031.0}, {"date": "2017-11-07", "close": 83.5, "volume": 1245076.0}, {"date": "2017-11-08", "close": 85.85, "volume": 917347.0}, {"date": "2017-11-09", "close": 82.11, "volume": 1484327.0}, {"date": "2017-11-10", "close": 85.54, "volume": 1291266.0}, {"date": "2017-11-13", "close": 87.69, "volume": 1078533.0}, {"date": "2017-11-14", "close": 88.69, "volume": 1130710.0}, {"date": "2017-11-15", "close": 83.3, "volume": 2117881.0}, {"date": "2017-11-16", "close": 104.81, "volume": 7088067.0}, {"date": "2017-11-17", "close": 102.26, "volume": 2199180.0}, {"date": "2017-11-20", "close": 99.12, "volume": 1047877.0}, {"date": "2017-11-21", "close": 97.85, "volume": 940657.0}, {"date": "2017-11-22", "close": 99.37, "volume": 766879.0}, {"date": "2017-11-24", "close": 99.16, "volume": 176769.0}, {"date": "2017-11-27", "close": 97.11, "volume": 994685.0}, {"date": "2017-11-28", "close": 102.09, "volume": 945754.0}, {"date": "2017-11-29", "close": 98.97, "volume": 1274426.0}, {"date": "2017-11-30", "close": 101.39, "volume": 847854.0}, {"date": "2017-12-01", "close": 101.97, "volume": 941307.0}, {"date": "2017-12-04", "close": 102.39, "volume": 1142228.0}, {"date": "2017-12-05", "close": 103.87, "volume": 2246549.0}, {"date": "2017-12-06", "close": 104.7, "volume": 2189160.0}, {"date": "2017-12-07", "close": 105.78, "volume": 1003156.0}, {"date": "2017-12-08", "close": 105.06, "volume": 1376135.0}, {"date": "2017-12-11", "close": 103.11, "volume": 927700.0}, {"date": "2017-12-12", "close": 96.88, "volume": 1203779.0}, {"date": "2017-12-13", "close": 100.84, "volume": 1203480.0}, {"date": "2017-12-14", "close": 98.65, "volume": 1088224.0}, {"date": "2017-12-15", "close": 99.63, "volume": 1113167.0}, {"date": "2017-12-18", "close": 104.03, "volume": 981335.0}, {"date": "2017-12-19", "close": 101.86, "volume": 477965.0}, {"date": "2017-12-20", "close": 102.39, "volume": 862572.0}, {"date": "2017-12-21", "close": 99.69, "volume": 786192.0}, {"date": "2017-12-22", "close": 92.92, "volume": 1210729.0}, {"date": "2017-12-26", "close": 91.88, "volume": 914807.0}, {"date": "2017-12-27", "close": 90.5, "volume": 975926.0}, {"date": "2017-12-28", "close": 90.72, "volume": 821150.0}, {"date": "2017-12-29", "close": 86.21, "volume": 939636.0}, {"date": "2018-01-02", "close": 89.77, "volume": 1077801.0}, {"date": "2018-01-03", "close": 91.23, "volume": 1117686.0}, {"date": "2018-01-04", "close": 89.92, "volume": 1188662.0}, {"date": "2018-01-05", "close": 92.97, "volume": 885718.0}, {"date": "2018-01-08", "close": 94.34, "volume": 582521.0}, {"date": "2018-01-09", "close": 95.23, "volume": 943164.0}, {"date": "2018-01-10", "close": 91.48, "volume": 1199369.0}, {"date": "2018-01-11", "close": 95.39, "volume": 1262690.0}, {"date": "2018-01-12", "close": 95.87, "volume": 812290.0}, {"date": "2018-01-16", "close": 92.78, "volume": 1318471.0}, {"date": "2018-01-17", "close": 95.37, "volume": 770877.0}, {"date": "2018-01-18", "close": 96.62, "volume": 555911.0}, {"date": "2018-01-19", "close": 100.27, "volume": 1305096.0}, {"date": "2018-01-22", "close": 103.59, "volume": 1090214.0}, {"date": "2018-01-23", "close": 104.56, "volume": 748002.0}, {"date": "2018-01-24", "close": 103.16, "volume": 966474.0}, {"date": "2018-01-25", "close": 103.82, "volume": 700462.0}, {"date": "2018-01-26", "close": 103.84, "volume": 497775.0}, {"date": "2018-01-29", "close": 102.71, "volume": 723506.0}, {"date": "2018-01-30", "close": 100.93, "volume": 718134.0}, {"date": "2018-01-31", "close": 93.99, "volume": 1573256.0}, {"date": "2018-02-01", "close": 92.25, "volume": 1777204.0}, {"date": "2018-02-02", "close": 92.04, "volume": 1242704.0}, {"date": "2018-02-05", "close": 89.8, "volume": 910614.0}, {"date": "2018-02-06", "close": 92.55, "volume": 1172220.0}, {"date": "2018-02-07", "close": 90.89, "volume": 968040.0}, {"date": "2018-02-08", "close": 85.93, "volume": 1425165.0}, {"date": "2018-02-09", "close": 86.7, "volume": 938608.0}, {"date": "2018-02-12", "close": 88.85, "volume": 1041951.0}, {"date": "2018-02-13", "close": 88.8, "volume": 664025.0}, {"date": "2018-02-14", "close": 92.55, "volume": 1387589.0}, {"date": "2018-02-15", "close": 91.99, "volume": 706351.0}, {"date": "2018-02-16", "close": 93.34, "volume": 483339.0}, {"date": "2018-02-20", "close": 88.98, "volume": 883063.0}, {"date": "2018-02-21", "close": 90.49, "volume": 1171179.0}, {"date": "2018-02-22", "close": 91.37, "volume": 1015787.0}, {"date": "2018-02-23", "close": 88.5, "volume": 765757.0}, {"date": "2018-02-26", "close": 86.3, "volume": 1248976.0}, {"date": "2018-02-27", "close": 84.99, "volume": 842230.0}, {"date": "2018-02-28", "close": 84.88, "volume": 790231.0}, {"date": "2018-03-01", "close": 84.78, "volume": 810273.0}, {"date": "2018-03-02", "close": 80.25, "volume": 2945504.0}, {"date": "2018-03-05", "close": 76.15, "volume": 1516183.0}, {"date": "2018-03-06", "close": 80.12, "volume": 1036349.0}, {"date": "2018-03-07", "close": 79.32, "volume": 827905.0}, {"date": "2018-03-08", "close": 79.68, "volume": 696310.0}, {"date": "2018-03-09", "close": 77.81, "volume": 597196.0}, {"date": "2018-03-12", "close": 76.49, "volume": 1101013.0}, {"date": "2018-03-13", "close": 75.98, "volume": 518666.0}, {"date": "2018-03-14", "close": 77.54, "volume": 837054.0}, {"date": "2018-03-15", "close": 76.55, "volume": 524583.0}, {"date": "2018-03-16", "close": 78.43, "volume": 1025850.0}, {"date": "2018-03-19", "close": 76.02, "volume": 1091682.0}, {"date": "2018-03-20", "close": 77.56, "volume": 615758.0}, {"date": "2018-03-21", "close": 77.55, "volume": 629371.0}, {"date": "2018-03-22", "close": 77.97, "volume": 666209.0}, {"date": "2018-03-23", "close": 77.7, "volume": 1118653.0}, {"date": "2018-03-26", "close": 78.56, "volume": 1785553.0}, {"date": "2018-03-27", "close": 75.31, "volume": 2492615.0}, {"date": "2018-03-28", "close": 92.24, "volume": 6127477.0}, {"date": "2018-03-29", "close": 95.28, "volume": 2279875.0}, {"date": "2018-04-02", "close": 89.44, "volume": 1735267.0}, {"date": "2018-04-03", "close": 87.15, "volume": 812936.0}, {"date": "2018-04-04", "close": 88.71, "volume": 869104.0}, {"date": "2018-04-05", "close": 91.19, "volume": 694668.0}, {"date": "2018-04-06", "close": 88.89, "volume": 1495111.0}, {"date": "2018-04-09", "close": 87.1, "volume": 740106.0}, {"date": "2018-04-10", "close": 87.85, "volume": 538994.0}, {"date": "2018-04-11", "close": 86.63, "volume": 557328.0}, {"date": "2018-04-12", "close": 86.73, "volume": 374974.0}, {"date": "2018-04-13", "close": 85.39, "volume": 478948.0}, {"date": "2018-04-16", "close": 86.7, "volume": 513628.0}, {"date": "2018-04-17", "close": 87.22, "volume": 397298.0}, {"date": "2018-04-18", "close": 88.51, "volume": 515425.0}, {"date": "2018-04-19", "close": 88.0, "volume": 441963.0}, {"date": "2018-04-20", "close": 88.4, "volume": 581924.0}, {"date": "2018-04-23", "close": 90.24, "volume": 700718.0}, {"date": "2018-04-24", "close": 86.25, "volume": 767270.0}, {"date": "2018-04-25", "close": 86.83, "volume": 413894.0}, {"date": "2018-04-26", "close": 88.55, "volume": 460788.0}, {"date": "2018-04-27", "close": 93.77, "volume": 868373.0}, {"date": "2018-04-30", "close": 95.45, "volume": 542000.0}, {"date": "2018-05-01", "close": 95.65, "volume": 571863.0}, {"date": "2018-05-02", "close": 98.25, "volume": 639335.0}, {"date": "2018-05-03", "close": 95.55, "volume": 590750.0}, {"date": "2018-05-04", "close": 100.84, "volume": 960327.0}, {"date": "2018-05-07", "close": 98.86, "volume": 800592.0}, {"date": "2018-05-08", "close": 101.25, "volume": 660571.0}, {"date": "2018-05-09", "close": 101.85, "volume": 460123.0}, {"date": "2018-05-10", "close": 101.24, "volume": 406008.0}, {"date": "2018-05-11", "close": 101.31, "volume": 422168.0}, {"date": "2018-05-14", "close": 101.84, "volume": 347114.0}, {"date": "2018-05-15", "close": 100.28, "volume": 485808.0}, {"date": "2018-05-16", "close": 102.0, "volume": 720438.0}, {"date": "2018-05-17", "close": 101.93, "volume": 613573.0}, {"date": "2018-05-18", "close": 101.76, "volume": 500214.0}, {"date": "2018-05-21", "close": 103.72, "volume": 812123.0}, {"date": "2018-05-22", "close": 98.33, "volume": 607107.0}, {"date": "2018-05-23", "close": 100.63, "volume": 539394.0}, {"date": "2018-05-24", "close": 102.34, "volume": 842914.0}, {"date": "2018-05-25", "close": 104.29, "volume": 553449.0}, {"date": "2018-05-29", "close": 105.4, "volume": 564079.0}, {"date": "2018-05-30", "close": 102.65, "volume": 595323.0}, {"date": "2018-05-31", "close": 97.73, "volume": 833961.0}, {"date": "2018-06-01", "close": 98.27, "volume": 859772.0}, {"date": "2018-06-04", "close": 101.05, "volume": 566380.0}, {"date": "2018-06-05", "close": 105.94, "volume": 859369.0}, {"date": "2018-06-06", "close": 109.87, "volume": 1114754.0}, {"date": "2018-06-07", "close": 110.52, "volume": 793819.0}, {"date": "2018-06-08", "close": 113.28, "volume": 1290936.0}, {"date": "2018-06-11", "close": 118.73, "volume": 3756793.0}, {"date": "2018-06-12", "close": 155.0, "volume": 14051310.0}, {"date": "2018-06-13", "close": 154.92, "volume": 2879885.0}, {"date": "2018-06-14", "close": 154.39, "volume": 2253422.0}, {"date": "2018-06-15", "close": 160.87, "volume": 2263682.0}, {"date": "2018-06-18", "close": 154.35, "volume": 1793447.0}, {"date": "2018-06-19", "close": 151.79, "volume": 1335645.0}, {"date": "2018-06-20", "close": 151.68, "volume": 1488872.0}, {"date": "2018-06-21", "close": 148.95, "volume": 1198276.0}, {"date": "2018-06-22", "close": 151.35, "volume": 770483.0}, {"date": "2018-06-25", "close": 145.93, "volume": 988288.0}, {"date": "2018-06-26", "close": 145.58, "volume": 537631.0}, {"date": "2018-06-27", "close": 144.38, "volume": 611788.0}, {"date": "2018-06-28", "close": 141.84, "volume": 803141.0}, {"date": "2018-06-29", "close": 139.7, "volume": 636151.0}, {"date": "2018-07-02", "close": 139.21, "volume": 703714.0}, {"date": "2018-07-03", "close": 138.53, "volume": 490040.0}, {"date": "2018-07-05", "close": 136.22, "volume": 626475.0}, {"date": "2018-07-06", "close": 135.76, "volume": 602267.0}, {"date": "2018-07-09", "close": 136.98, "volume": 575722.0}, {"date": "2018-07-10", "close": 138.82, "volume": 848706.0}, {"date": "2018-07-11", "close": 132.78, "volume": 1586249.0}, {"date": "2018-07-12", "close": 133.34, "volume": 648776.0}, {"date": "2018-07-13", "close": 143.2, "volume": 1929887.0}, {"date": "2018-07-16", "close": 137.69, "volume": 1538668.0}, {"date": "2018-07-17", "close": 138.4, "volume": 779059.0}, {"date": "2018-07-18", "close": 133.59, "volume": 1165622.0}, {"date": "2018-07-19", "close": 138.62, "volume": 965199.0}, {"date": "2018-07-20", "close": 134.79, "volume": 541306.0}, {"date": "2018-07-23", "close": 136.66, "volume": 610230.0}, {"date": "2018-07-24", "close": 137.66, "volume": 589776.0}, {"date": "2018-07-25", "close": 136.91, "volume": 666612.0}, {"date": "2018-07-26", "close": 139.46, "volume": 745851.0}, {"date": "2018-07-27", "close": 137.68, "volume": 449408.0}, {"date": "2018-07-30", "close": 135.44, "volume": 1193491.0}, {"date": "2018-07-31", "close": 135.86, "volume": 941027.0}, {"date": "2018-08-01", "close": 132.45, "volume": 688140.0}, {"date": "2018-08-02", "close": 132.65, "volume": 492791.0}, {"date": "2018-08-03", "close": 134.74, "volume": 524556.0}, {"date": "2018-08-06", "close": 138.49, "volume": 495082.0}, {"date": "2018-08-07", "close": 140.01, "volume": 363811.0}, {"date": "2018-08-08", "close": 141.22, "volume": 300212.0}, {"date": "2018-08-09", "close": 144.54, "volume": 491540.0}, {"date": "2018-08-10", "close": 144.4, "volume": 428901.0}, {"date": "2018-08-13", "close": 151.62, "volume": 1073461.0}, {"date": "2018-08-14", "close": 153.1, "volume": 786048.0}, {"date": "2018-08-15", "close": 148.65, "volume": 628562.0}, {"date": "2018-08-16", "close": 149.36, "volume": 384786.0}, {"date": "2018-08-17", "close": 150.95, "volume": 694795.0}, {"date": "2018-08-20", "close": 149.7, "volume": 679121.0}, {"date": "2018-08-21", "close": 150.3, "volume": 722624.0}, {"date": "2018-08-22", "close": 154.76, "volume": 987088.0}, {"date": "2018-08-23", "close": 158.18, "volume": 945273.0}, {"date": "2018-08-24", "close": 156.34, "volume": 1040304.0}, {"date": "2018-08-27", "close": 153.52, "volume": 447012.0}, {"date": "2018-08-28", "close": 159.15, "volume": 944714.0}, {"date": "2018-08-29", "close": 158.94, "volume": 559488.0}, {"date": "2018-08-30", "close": 157.02, "volume": 628160.0}, {"date": "2018-08-31", "close": 159.0, "volume": 811521.0}, {"date": "2018-09-04", "close": 151.28, "volume": 4382291.0}, {"date": "2018-09-05", "close": 131.51, "volume": 5737527.0}, {"date": "2018-09-06", "close": 129.57, "volume": 3486212.0}, {"date": "2018-09-07", "close": 126.15, "volume": 2387547.0}, {"date": "2018-09-10", "close": 126.0, "volume": 1610388.0}, {"date": "2018-09-11", "close": 124.12, "volume": 1419517.0}, {"date": "2018-09-12", "close": 130.85, "volume": 1887134.0}, {"date": "2018-09-13", "close": 135.28, "volume": 2193415.0}, {"date": "2018-09-14", "close": 136.7, "volume": 1794674.0}, {"date": "2018-09-17", "close": 136.94, "volume": 1639316.0}, {"date": "2018-09-18", "close": 135.11, "volume": 976596.0}, {"date": "2018-09-19", "close": 135.47, "volume": 739306.0}, {"date": "2018-09-20", "close": 136.67, "volume": 527691.0}, {"date": "2018-09-21", "close": 136.49, "volume": 506954.0}, {"date": "2018-09-24", "close": 134.01, "volume": 960851.0}, {"date": "2018-09-25", "close": 135.29, "volume": 662223.0}, {"date": "2018-09-26", "close": 135.28, "volume": 498430.0}, {"date": "2018-09-27", "close": 132.99, "volume": 420113.0}, {"date": "2018-09-28", "close": 131.01, "volume": 895566.0}, {"date": "2018-10-01", "close": 127.0, "volume": 1125497.0}, {"date": "2018-10-02", "close": 118.97, "volume": 1209332.0}, {"date": "2018-10-03", "close": 119.4, "volume": 831212.0}, {"date": "2018-10-04", "close": 117.31, "volume": 845317.0}, {"date": "2018-10-05", "close": 114.04, "volume": 1021359.0}, {"date": "2018-10-08", "close": 110.82, "volume": 967916.0}, {"date": "2018-10-09", "close": 108.69, "volume": 1054005.0}, {"date": "2018-10-10", "close": 107.75, "volume": 1180209.0}, {"date": "2018-10-11", "close": 118.62, "volume": 2273773.0}, {"date": "2018-10-12", "close": 124.3, "volume": 1666229.0}, {"date": "2018-10-15", "close": 124.88, "volume": 769852.0}, {"date": "2018-10-16", "close": 129.46, "volume": 1229431.0}, {"date": "2018-10-17", "close": 127.12, "volume": 1089237.0}, {"date": "2018-10-18", "close": 123.66, "volume": 925710.0}, {"date": "2018-10-19", "close": 122.67, "volume": 1001565.0}, {"date": "2018-10-22", "close": 109.4, "volume": 2080144.0}, {"date": "2018-10-23", "close": 113.82, "volume": 1358140.0}, {"date": "2018-10-24", "close": 104.17, "volume": 1477322.0}, {"date": "2018-10-25", "close": 109.82, "volume": 880126.0}, {"date": "2018-10-26", "close": 111.16, "volume": 624579.0}, {"date": "2018-10-29", "close": 107.86, "volume": 755289.0}, {"date": "2018-10-30", "close": 117.84, "volume": 1169794.0}, {"date": "2018-10-31", "close": 115.71, "volume": 813786.0}, {"date": "2018-11-01", "close": 120.67, "volume": 1447104.0}, {"date": "2018-11-02", "close": 124.91, "volume": 830244.0}, {"date": "2018-11-05", "close": 124.36, "volume": 1000510.0}, {"date": "2018-11-06", "close": 126.75, "volume": 613937.0}, {"date": "2018-11-07", "close": 131.82, "volume": 727887.0}, {"date": "2018-11-08", "close": 125.09, "volume": 531186.0}, {"date": "2018-11-09", "close": 125.39, "volume": 730155.0}, {"date": "2018-11-12", "close": 123.17, "volume": 482918.0}, {"date": "2018-11-13", "close": 125.44, "volume": 393510.0}, {"date": "2018-11-14", "close": 123.86, "volume": 408650.0}, {"date": "2018-11-15", "close": 119.4, "volume": 693679.0}, {"date": "2018-11-16", "close": 112.99, "volume": 1150219.0}, {"date": "2018-11-19", "close": 107.4, "volume": 768882.0}, {"date": "2018-11-20", "close": 107.63, "volume": 826632.0}, {"date": "2018-11-21", "close": 109.01, "volume": 541456.0}, {"date": "2018-11-23", "close": 110.09, "volume": 191243.0}, {"date": "2018-11-26", "close": 114.58, "volume": 574581.0}, {"date": "2018-11-27", "close": 110.22, "volume": 604509.0}, {"date": "2018-11-28", "close": 116.61, "volume": 976900.0}, {"date": "2018-11-29", "close": 114.58, "volume": 755786.0}, {"date": "2018-11-30", "close": 116.14, "volume": 1008339.0}, {"date": "2018-12-03", "close": 123.65, "volume": 2758741.0}, {"date": "2018-12-04", "close": 137.13, "volume": 6603955.0}, {"date": "2018-12-06", "close": 142.39, "volume": 2085087.0}, {"date": "2018-12-07", "close": 137.01, "volume": 1435669.0}, {"date": "2018-12-10", "close": 137.53, "volume": 1137690.0}, {"date": "2018-12-11", "close": 135.22, "volume": 762288.0}, {"date": "2018-12-12", "close": 136.1, "volume": 1135022.0}, {"date": "2018-12-13", "close": 129.99, "volume": 1682561.0}, {"date": "2018-12-14", "close": 126.61, "volume": 1028545.0}, {"date": "2018-12-17", "close": 124.4, "volume": 1034056.0}, {"date": "2018-12-18", "close": 125.0, "volume": 726952.0}, {"date": "2018-12-19", "close": 122.69, "volume": 1159067.0}, {"date": "2018-12-20", "close": 121.79, "volume": 1085645.0}, {"date": "2018-12-21", "close": 113.29, "volume": 2390098.0}, {"date": "2018-12-24", "close": 108.46, "volume": 988449.0}, {"date": "2018-12-26", "close": 118.77, "volume": 1104011.0}, {"date": "2018-12-27", "close": 118.56, "volume": 743707.0}, {"date": "2018-12-28", "close": 118.96, "volume": 785770.0}, {"date": "2018-12-31", "close": 119.82, "volume": 893626.0}, {"date": "2019-01-02", "close": 117.64, "volume": 1245169.0}, {"date": "2019-01-03", "close": 114.82, "volume": 1030865.0}, {"date": "2019-01-04", "close": 117.84, "volume": 879678.0}, {"date": "2019-01-07", "close": 125.24, "volume": 1120238.0}, {"date": "2019-01-08", "close": 126.7, "volume": 688268.0}, {"date": "2019-01-09", "close": 131.36, "volume": 1057557.0}, {"date": "2019-01-10", "close": 128.95, "volume": 644728.0}, {"date": "2019-01-11", "close": 130.18, "volume": 422548.0}, {"date": "2019-01-14", "close": 131.38, "volume": 584305.0}, {"date": "2019-01-15", "close": 127.58, "volume": 1125373.0}, {"date": "2019-01-16", "close": 126.05, "volume": 906421.0}, {"date": "2019-01-17", "close": 129.63, "volume": 959245.0}, {"date": "2019-01-18", "close": 135.32, "volume": 1060457.0}, {"date": "2019-01-22", "close": 130.16, "volume": 1415234.0}, {"date": "2019-01-23", "close": 130.62, "volume": 576015.0}, {"date": "2019-01-24", "close": 130.03, "volume": 2178667.0}, {"date": "2019-01-25", "close": 135.44, "volume": 941962.0}, {"date": "2019-01-28", "close": 132.61, "volume": 600370.0}, {"date": "2019-01-29", "close": 133.36, "volume": 701486.0}, {"date": "2019-01-30", "close": 135.31, "volume": 706648.0}, {"date": "2019-01-31", "close": 135.87, "volume": 935430.0}, {"date": "2019-02-01", "close": 133.64, "volume": 647217.0}, {"date": "2019-02-04", "close": 136.97, "volume": 551489.0}, {"date": "2019-02-05", "close": 140.64, "volume": 600752.0}, {"date": "2019-02-06", "close": 140.52, "volume": 458419.0}, {"date": "2019-02-07", "close": 134.51, "volume": 767153.0}, {"date": "2019-02-08", "close": 134.01, "volume": 592656.0}, {"date": "2019-02-11", "close": 131.3, "volume": 877695.0}, {"date": "2019-02-12", "close": 139.11, "volume": 988583.0}, {"date": "2019-02-13", "close": 141.64, "volume": 757268.0}, {"date": "2019-02-14", "close": 143.38, "volume": 671540.0}, {"date": "2019-02-15", "close": 145.05, "volume": 567971.0}, {"date": "2019-02-19", "close": 144.99, "volume": 477647.0}, {"date": "2019-02-20", "close": 146.06, "volume": 413447.0}, {"date": "2019-02-21", "close": 143.75, "volume": 345334.0}, {"date": "2019-02-22", "close": 146.64, "volume": 578788.0}, {"date": "2019-02-25", "close": 151.15, "volume": 745617.0}, {"date": "2019-02-26", "close": 150.18, "volume": 534756.0}, {"date": "2019-02-27", "close": 154.37, "volume": 668425.0}, {"date": "2019-02-28", "close": 153.59, "volume": 1198757.0}, {"date": "2019-03-01", "close": 156.21, "volume": 785218.0}, {"date": "2019-03-04", "close": 151.76, "volume": 593240.0}, {"date": "2019-03-05", "close": 152.52, "volume": 606403.0}, {"date": "2019-03-06", "close": 150.07, "volume": 646219.0}, {"date": "2019-03-07", "close": 144.61, "volume": 813592.0}, {"date": "2019-03-08", "close": 140.48, "volume": 926859.0}, {"date": "2019-03-11", "close": 140.72, "volume": 574847.0}, {"date": "2019-03-12", "close": 141.99, "volume": 435265.0}, {"date": "2019-03-13", "close": 142.64, "volume": 606590.0}, {"date": "2019-03-14", "close": 137.59, "volume": 1057765.0}, {"date": "2019-03-15", "close": 134.11, "volume": 745283.0}, {"date": "2019-03-18", "close": 135.99, "volume": 641413.0}, {"date": "2019-03-19", "close": 133.36, "volume": 621532.0}, {"date": "2019-03-20", "close": 131.82, "volume": 730094.0}, {"date": "2019-03-21", "close": 135.39, "volume": 748219.0}, {"date": "2019-03-22", "close": 131.07, "volume": 788004.0}, {"date": "2019-03-25", "close": 133.69, "volume": 731722.0}, {"date": "2019-03-26", "close": 130.55, "volume": 748221.0}, {"date": "2019-03-27", "close": 129.4, "volume": 818258.0}, {"date": "2019-03-28", "close": 131.93, "volume": 4063030.0}, {"date": "2019-03-29", "close": 102.95, "volume": 13258920.0}, {"date": "2019-04-01", "close": 103.36, "volume": 4241139.0}, {"date": "2019-04-02", "close": 101.25, "volume": 1970636.0}, {"date": "2019-04-03", "close": 106.64, "volume": 2362399.0}, {"date": "2019-04-04", "close": 105.35, "volume": 1096757.0}, {"date": "2019-04-05", "close": 104.76, "volume": 820185.0}, {"date": "2019-04-08", "close": 108.91, "volume": 1957093.0}, {"date": "2019-04-09", "close": 111.26, "volume": 2223781.0}, {"date": "2019-04-10", "close": 115.53, "volume": 2142682.0}, {"date": "2019-04-11", "close": 118.05, "volume": 2285613.0}, {"date": "2019-04-12", "close": 115.71, "volume": 2036144.0}, {"date": "2019-04-15", "close": 114.16, "volume": 1606061.0}, {"date": "2019-04-16", "close": 118.53, "volume": 1562918.0}, {"date": "2019-04-17", "close": 111.54, "volume": 1827494.0}, {"date": "2019-04-18", "close": 107.42, "volume": 1635713.0}, {"date": "2019-04-22", "close": 103.34, "volume": 1900735.0}, {"date": "2019-04-23", "close": 105.36, "volume": 1131199.0}, {"date": "2019-04-24", "close": 107.93, "volume": 730613.0}, {"date": "2019-04-25", "close": 107.11, "volume": 653794.0}, {"date": "2019-04-26", "close": 105.92, "volume": 613963.0}, {"date": "2019-04-29", "close": 107.39, "volume": 571623.0}, {"date": "2019-04-30", "close": 106.71, "volume": 746022.0}, {"date": "2019-05-01", "close": 105.69, "volume": 1019480.0}, {"date": "2019-05-02", "close": 109.35, "volume": 683394.0}, {"date": "2019-05-03", "close": 108.8, "volume": 492592.0}, {"date": "2019-05-06", "close": 104.9, "volume": 1085850.0}, {"date": "2019-05-07", "close": 101.14, "volume": 1228554.0}, {"date": "2019-05-08", "close": 101.16, "volume": 948254.0}, {"date": "2019-05-09", "close": 101.91, "volume": 718844.0}, {"date": "2019-05-10", "close": 102.87, "volume": 450596.0}, {"date": "2019-05-13", "close": 95.01, "volume": 1259342.0}, {"date": "2019-05-14", "close": 98.88, "volume": 851302.0}, {"date": "2019-05-15", "close": 98.94, "volume": 638162.0}, {"date": "2019-05-16", "close": 97.06, "volume": 879871.0}, {"date": "2019-05-17", "close": 94.2, "volume": 862752.0}, {"date": "2019-05-20", "close": 91.67, "volume": 843949.0}, {"date": "2019-05-21", "close": 95.88, "volume": 573664.0}, {"date": "2019-05-22", "close": 91.9, "volume": 740037.0}, {"date": "2019-05-23", "close": 87.33, "volume": 1046753.0}, {"date": "2019-05-24", "close": 89.05, "volume": 623088.0}, {"date": "2019-05-28", "close": 89.62, "volume": 820069.0}, {"date": "2019-05-29", "close": 87.77, "volume": 696114.0}, {"date": "2019-05-30", "close": 87.08, "volume": 675602.0}, {"date": "2019-05-31", "close": 85.15, "volume": 830759.0}, {"date": "2019-06-03", "close": 86.5, "volume": 930001.0}, {"date": "2019-06-04", "close": 92.1, "volume": 1037006.0}, {"date": "2019-06-05", "close": 90.73, "volume": 467250.0}, {"date": "2019-06-06", "close": 88.08, "volume": 908721.0}, {"date": "2019-06-07", "close": 88.95, "volume": 481020.0}, {"date": "2019-06-10", "close": 92.4, "volume": 713908.0}, {"date": "2019-06-11", "close": 93.25, "volume": 781717.0}, {"date": "2019-06-12", "close": 94.89, "volume": 2690143.0}, {"date": "2019-06-13", "close": 109.91, "volume": 8809587.0}, {"date": "2019-06-14", "close": 111.37, "volume": 2324986.0}, {"date": "2019-06-17", "close": 113.16, "volume": 1039623.0}, {"date": "2019-06-18", "close": 115.76, "volume": 986783.0}, {"date": "2019-06-19", "close": 117.3, "volume": 813474.0}, {"date": "2019-06-20", "close": 115.33, "volume": 1132640.0}, {"date": "2019-06-21", "close": 114.76, "volume": 1126757.0}, {"date": "2019-06-24", "close": 115.01, "volume": 828177.0}, {"date": "2019-06-25", "close": 110.88, "volume": 659077.0}, {"date": "2019-06-26", "close": 109.1, "volume": 718574.0}, {"date": "2019-06-27", "close": 113.46, "volume": 773376.0}, {"date": "2019-06-28", "close": 115.6, "volume": 1125614.0}, {"date": "2019-07-01", "close": 118.87, "volume": 929497.0}, {"date": "2019-07-02", "close": 119.65, "volume": 643508.0}, {"date": "2019-07-03", "close": 121.17, "volume": 453049.0}, {"date": "2019-07-05", "close": 122.58, "volume": 396856.0}, {"date": "2019-07-08", "close": 119.26, "volume": 777894.0}, {"date": "2019-07-09", "close": 121.28, "volume": 690770.0}, {"date": "2019-07-10", "close": 119.82, "volume": 525474.0}, {"date": "2019-07-11", "close": 120.98, "volume": 351932.0}, {"date": "2019-07-12", "close": 122.25, "volume": 498210.0}, {"date": "2019-07-15", "close": 124.32, "volume": 784517.0}, {"date": "2019-07-16", "close": 126.62, "volume": 520306.0}, {"date": "2019-07-17", "close": 124.47, "volume": 633098.0}, {"date": "2019-07-18", "close": 126.4, "volume": 866307.0}, {"date": "2019-07-19", "close": 124.81, "volume": 417439.0}, {"date": "2019-07-22", "close": 123.77, "volume": 528053.0}, {"date": "2019-07-23", "close": 125.13, "volume": 521311.0}, {"date": "2019-07-24", "close": 129.21, "volume": 682189.0}, {"date": "2019-07-25", "close": 127.86, "volume": 567580.0}, {"date": "2019-07-26", "close": 130.78, "volume": 534570.0}, {"date": "2019-07-29", "close": 132.18, "volume": 516581.0}, {"date": "2019-07-30", "close": 139.99, "volume": 1670483.0}, {"date": "2019-07-31", "close": 139.4, "volume": 674422.0}, {"date": "2019-08-01", "close": 136.08, "volume": 1680119.0}, {"date": "2019-08-02", "close": 136.83, "volume": 975787.0}, {"date": "2019-08-05", "close": 134.05, "volume": 894391.0}, {"date": "2019-08-06", "close": 136.1, "volume": 617168.0}, {"date": "2019-08-07", "close": 135.23, "volume": 505925.0}, {"date": "2019-08-08", "close": 139.97, "volume": 574291.0}, {"date": "2019-08-09", "close": 137.18, "volume": 621070.0}, {"date": "2019-08-12", "close": 140.89, "volume": 644065.0}, {"date": "2019-08-13", "close": 142.06, "volume": 690692.0}, {"date": "2019-08-14", "close": 136.93, "volume": 823975.0}, {"date": "2019-08-15", "close": 137.32, "volume": 682727.0}, {"date": "2019-08-16", "close": 139.2, "volume": 544719.0}, {"date": "2019-08-19", "close": 142.0, "volume": 411620.0}, {"date": "2019-08-20", "close": 140.4, "volume": 328879.0}, {"date": "2019-08-21", "close": 144.55, "volume": 671054.0}, {"date": "2019-08-22", "close": 146.66, "volume": 612432.0}, {"date": "2019-08-23", "close": 142.07, "volume": 773847.0}, {"date": "2019-08-26", "close": 145.06, "volume": 484829.0}, {"date": "2019-08-27", "close": 143.01, "volume": 476017.0}, {"date": "2019-08-28", "close": 143.05, "volume": 649325.0}, {"date": "2019-08-29", "close": 142.84, "volume": 797021.0}, {"date": "2019-08-30", "close": 143.25, "volume": 440274.0}, {"date": "2019-09-03", "close": 140.6, "volume": 676565.0}, {"date": "2019-09-04", "close": 140.11, "volume": 459916.0}, {"date": "2019-09-05", "close": 144.57, "volume": 798106.0}, {"date": "2019-09-06", "close": 149.07, "volume": 1074572.0}, {"date": "2019-09-09", "close": 153.51, "volume": 1360722.0}, {"date": "2019-09-10", "close": 158.88, "volume": 2718998.0}, {"date": "2019-09-11", "close": 166.95, "volume": 4400124.0}, {"date": "2019-09-12", "close": 169.12, "volume": 2638991.0}, {"date": "2019-09-13", "close": 173.63, "volume": 2533778.0}, {"date": "2019-09-16", "close": 169.56, "volume": 1205796.0}, {"date": "2019-09-17", "close": 172.73, "volume": 827118.0}, {"date": "2019-09-18", "close": 171.51, "volume": 855547.0}, {"date": "2019-09-19", "close": 169.49, "volume": 1044951.0}, {"date": "2019-09-20", "close": 169.0, "volume": 1069169.0}, {"date": "2019-09-23", "close": 168.32, "volume": 701390.0}, {"date": "2019-09-24", "close": 168.62, "volume": 697956.0}, {"date": "2019-09-25", "close": 170.05, "volume": 630605.0}, {"date": "2019-09-26", "close": 169.22, "volume": 603520.0}, {"date": "2019-09-27", "close": 171.23, "volume": 577794.0}, {"date": "2019-09-30", "close": 170.83, "volume": 639690.0}, {"date": "2019-10-01", "close": 170.55, "volume": 677765.0}, {"date": "2019-10-02", "close": 164.95, "volume": 1102628.0}, {"date": "2019-10-03", "close": 169.5, "volume": 1156159.0}, {"date": "2019-10-04", "close": 170.29, "volume": 465381.0}, {"date": "2019-10-07", "close": 175.41, "volume": 1158370.0}, {"date": "2019-10-08", "close": 173.75, "volume": 685708.0}, {"date": "2019-10-09", "close": 174.13, "volume": 510749.0}, {"date": "2019-10-10", "close": 176.81, "volume": 868456.0}, {"date": "2019-10-11", "close": 179.31, "volume": 840444.0}, {"date": "2019-10-14", "close": 182.11, "volume": 585699.0}, {"date": "2019-10-15", "close": 182.73, "volume": 685946.0}, {"date": "2019-10-16", "close": 181.98, "volume": 439352.0}, {"date": "2019-10-17", "close": 185.0, "volume": 602069.0}, {"date": "2019-10-18", "close": 180.92, "volume": 707953.0}, {"date": "2019-10-21", "close": 184.74, "volume": 771216.0}, {"date": "2019-10-22", "close": 184.99, "volume": 456404.0}, {"date": "2019-10-23", "close": 186.08, "volume": 440729.0}, {"date": "2019-10-24", "close": 185.17, "volume": 1222939.0}, {"date": "2019-10-25", "close": 188.59, "volume": 1332852.0}, {"date": "2019-10-28", "close": 186.5, "volume": 571098.0}, {"date": "2019-10-29", "close": 187.11, "volume": 400430.0}, {"date": "2019-10-30", "close": 184.94, "volume": 559020.0}, {"date": "2019-10-31", "close": 181.7, "volume": 1119863.0}, {"date": "2019-11-01", "close": 175.84, "volume": 765519.0}, {"date": "2019-11-04", "close": 173.29, "volume": 825881.0}, {"date": "2019-11-05", "close": 172.68, "volume": 624982.0}, {"date": "2019-11-06", "close": 173.1, "volume": 485181.0}, {"date": "2019-11-07", "close": 175.26, "volume": 761376.0}, {"date": "2019-11-08", "close": 175.04, "volume": 504696.0}, {"date": "2019-11-11", "close": 174.71, "volume": 379356.0}, {"date": "2019-11-12", "close": 174.49, "volume": 346661.0}, {"date": "2019-11-13", "close": 172.98, "volume": 582466.0}, {"date": "2019-11-14", "close": 175.22, "volume": 602467.0}, {"date": "2019-11-15", "close": 188.47, "volume": 2961076.0}, {"date": "2019-11-18", "close": 187.55, "volume": 1316671.0}, {"date": "2019-11-19", "close": 182.22, "volume": 1207614.0}, {"date": "2019-11-20", "close": 189.74, "volume": 1363826.0}, {"date": "2019-11-21", "close": 195.08, "volume": 1682210.0}, {"date": "2019-11-22", "close": 195.54, "volume": 1083752.0}, {"date": "2019-11-25", "close": 202.14, "volume": 1002032.0}, {"date": "2019-11-26", "close": 206.22, "volume": 986562.0}, {"date": "2019-11-27", "close": 205.06, "volume": 1168570.0}, {"date": "2019-11-29", "close": 205.59, "volume": 527627.0}, {"date": "2019-12-02", "close": 199.26, "volume": 1583470.0}, {"date": "2019-12-03", "close": 199.9, "volume": 922039.0}, {"date": "2019-12-04", "close": 205.62, "volume": 2114724.0}, {"date": "2019-12-05", "close": 233.17, "volume": 5670949.0}, {"date": "2019-12-06", "close": 241.97, "volume": 2920918.0}, {"date": "2019-12-09", "close": 237.37, "volume": 1878434.0}, {"date": "2019-12-10", "close": 233.0, "volume": 1371203.0}, {"date": "2019-12-11", "close": 233.21, "volume": 897853.0}, {"date": "2019-12-12", "close": 220.5, "volume": 2623421.0}, {"date": "2019-12-13", "close": 218.97, "volume": 1207132.0}, {"date": "2019-12-16", "close": 220.5, "volume": 822747.0}, {"date": "2019-12-17", "close": 222.43, "volume": 641341.0}, {"date": "2019-12-18", "close": 221.1, "volume": 616801.0}, {"date": "2019-12-19", "close": 223.06, "volume": 927887.0}, {"date": "2019-12-20", "close": 220.8, "volume": 998895.0}, {"date": "2019-12-23", "close": 222.95, "volume": 639230.0}, {"date": "2019-12-24", "close": 228.13, "volume": 359404.0}, {"date": "2019-12-26", "close": 227.74, "volume": 725998.0}, {"date": "2019-12-27", "close": 214.87, "volume": 2310198.0}, {"date": "2019-12-30", "close": 211.96, "volume": 1322495.0}, {"date": "2019-12-31", "close": 213.5, "volume": 3716816.0}, {"date": "2020-01-02", "close": 211.5, "volume": 1012717.0}, {"date": "2020-01-03", "close": 209.4, "volume": 708916.0}, {"date": "2020-01-06", "close": 212.77, "volume": 1473269.0}, {"date": "2020-01-07", "close": 215.87, "volume": 1124631.0}, {"date": "2020-01-08", "close": 211.32, "volume": 1003930.0}, {"date": "2020-01-09", "close": 218.46, "volume": 1356365.0}, {"date": "2020-01-10", "close": 207.63, "volume": 2170230.0}, {"date": "2020-01-13", "close": 215.51, "volume": 1556418.0}, {"date": "2020-01-14", "close": 223.36, "volume": 1346246.0}, {"date": "2020-01-15", "close": 221.06, "volume": 736290.0}, {"date": "2020-01-16", "close": 223.28, "volume": 617240.0}, {"date": "2020-01-17", "close": 222.39, "volume": 848560.0}, {"date": "2020-01-21", "close": 221.23, "volume": 887704.0}, {"date": "2020-01-22", "close": 223.87, "volume": 910340.0}, {"date": "2020-01-23", "close": 225.85, "volume": 506032.0}, {"date": "2020-01-24", "close": 221.11, "volume": 521826.0}, {"date": "2020-01-27", "close": 213.93, "volume": 782649.0}, {"date": "2020-01-28", "close": 220.74, "volume": 668477.0}, {"date": "2020-01-29", "close": 220.42, "volume": 409204.0}, {"date": "2020-01-30", "close": 219.49, "volume": 332307.0}, {"date": "2020-01-31", "close": 208.75, "volume": 729399.0}, {"date": "2020-02-03", "close": 208.62, "volume": 702500.0}, {"date": "2020-02-04", "close": 214.06, "volume": 500226.0}, {"date": "2020-02-05", "close": 220.28, "volume": 538822.0}, {"date": "2020-02-06", "close": 218.65, "volume": 438267.0}, {"date": "2020-02-07", "close": 215.96, "volume": 330555.0}, {"date": "2020-02-10", "close": 227.84, "volume": 1213295.0}, {"date": "2020-02-11", "close": 236.51, "volume": 1054884.0}, {"date": "2020-02-12", "close": 241.53, "volume": 992139.0}, {"date": "2020-02-13", "close": 238.65, "volume": 774226.0}, {"date": "2020-02-14", "close": 238.18, "volume": 469346.0}, {"date": "2020-02-18", "close": 252.1, "volume": 1188087.0}, {"date": "2020-02-19", "close": 249.63, "volume": 741321.0}, {"date": "2020-02-20", "close": 245.77, "volume": 657357.0}, {"date": "2020-02-21", "close": 236.45, "volume": 988991.0}, {"date": "2020-02-24", "close": 218.44, "volume": 1127051.0}, {"date": "2020-02-25", "close": 211.77, "volume": 962491.0}, {"date": "2020-02-26", "close": 210.1, "volume": 666712.0}, {"date": "2020-02-27", "close": 192.5, "volume": 1287721.0}, {"date": "2020-02-28", "close": 181.4, "volume": 1889026.0}, {"date": "2020-03-02", "close": 192.96, "volume": 1449834.0}, {"date": "2020-03-03", "close": 183.44, "volume": 1073737.0}, {"date": "2020-03-04", "close": 190.04, "volume": 894381.0}, {"date": "2020-03-05", "close": 174.81, "volume": 1372674.0}, {"date": "2020-03-06", "close": 167.22, "volume": 1630129.0}, {"date": "2020-03-09", "close": 147.79, "volume": 1413860.0}, {"date": "2020-03-10", "close": 146.07, "volume": 1473326.0}, {"date": "2020-03-11", "close": 126.24, "volume": 2245829.0}, {"date": "2020-03-12", "close": 107.76, "volume": 2514938.0}, {"date": "2020-03-13", "close": 123.12, "volume": 1885450.0}, {"date": "2020-03-16", "close": 94.0, "volume": 2294562.0}, {"date": "2020-03-17", "close": 92.94, "volume": 1960553.0}, {"date": "2020-03-18", "close": 81.34, "volume": 1942675.0}, {"date": "2020-03-19", "close": 91.83, "volume": 2563326.0}, {"date": "2020-03-20", "close": 82.13, "volume": 1962072.0}, {"date": "2020-03-23", "close": 80.43, "volume": 2046448.0}, {"date": "2020-03-24", "close": 104.06, "volume": 2472507.0}, {"date": "2020-03-25", "close": 106.12, "volume": 2627341.0}, {"date": "2020-03-26", "close": 108.14, "volume": 2165638.0}, {"date": "2020-03-27", "close": 110.93, "volume": 1857070.0}, {"date": "2020-03-30", "close": 118.0, "volume": 3376579.0}, {"date": "2020-03-31", "close": 100.47, "volume": 4953086.0}, {"date": "2020-04-01", "close": 88.63, "volume": 2451853.0}, {"date": "2020-04-02", "close": 89.11, "volume": 1915006.0}, {"date": "2020-04-03", "close": 86.19, "volume": 1752519.0}, {"date": "2020-04-06", "close": 103.84, "volume": 2561638.0}, {"date": "2020-04-07", "close": 105.08, "volume": 1675551.0}, {"date": "2020-04-08", "close": 112.28, "volume": 1705160.0}, {"date": "2020-04-09", "close": 122.65, "volume": 2064658.0}, {"date": "2020-04-13", "close": 128.42, "volume": 1381286.0}, {"date": "2020-04-14", "close": 130.79, "volume": 1612557.0}, {"date": "2020-04-15", "close": 122.87, "volume": 1228606.0}, {"date": "2020-04-16", "close": 121.9, "volume": 1099302.0}, {"date": "2020-04-17", "close": 129.87, "volume": 920372.0}, {"date": "2020-04-20", "close": 124.51, "volume": 1361540.0}, {"date": "2020-04-21", "close": 119.79, "volume": 769352.0}, {"date": "2020-04-22", "close": 127.43, "volume": 778238.0}, {"date": "2020-04-23", "close": 125.19, "volume": 1075593.0}, {"date": "2020-04-24", "close": 132.84, "volume": 1238616.0}, {"date": "2020-04-27", "close": 144.58, "volume": 1432668.0}, {"date": "2020-04-28", "close": 148.94, "volume": 1487400.0}, {"date": "2020-04-29", "close": 154.82, "volume": 1100581.0}, {"date": "2020-04-30", "close": 143.78, "volume": 941872.0}, {"date": "2020-05-01", "close": 137.46, "volume": 1049922.0}, {"date": "2020-05-04", "close": 142.28, "volume": 865996.0}, {"date": "2020-05-05", "close": 143.28, "volume": 1120680.0}, {"date": "2020-05-06", "close": 147.0, "volume": 710883.0}, {"date": "2020-05-07", "close": 151.52, "volume": 664555.0}, {"date": "2020-05-08", "close": 159.95, "volume": 808412.0}, {"date": "2020-05-11", "close": 164.12, "volume": 1089317.0}, {"date": "2020-05-12", "close": 156.4, "volume": 961837.0}, {"date": "2020-05-13", "close": 146.61, "volume": 1427783.0}, {"date": "2020-05-14", "close": 150.24, "volume": 1212095.0}, {"date": "2020-05-15", "close": 154.63, "volume": 807174.0}, {"date": "2020-05-18", "close": 174.88, "volume": 1583414.0}, {"date": "2020-05-19", "close": 173.66, "volume": 1011153.0}, {"date": "2020-05-20", "close": 174.32, "volume": 1093529.0}, {"date": "2020-05-21", "close": 189.04, "volume": 2221816.0}, {"date": "2020-05-22", "close": 198.15, "volume": 1580287.0}, {"date": "2020-05-26", "close": 198.31, "volume": 2607393.0}, {"date": "2020-05-27", "close": 208.57, "volume": 1668010.0}, {"date": "2020-05-28", "close": 210.26, "volume": 1489925.0}, {"date": "2020-05-29", "close": 216.89, "volume": 1572740.0}, {"date": "2020-06-01", "close": 212.57, "volume": 985322.0}, {"date": "2020-06-02", "close": 248.26, "volume": 3490854.0}, {"date": "2020-06-03", "close": 255.26, "volume": 2065141.0}, {"date": "2020-06-04", "close": 248.41, "volume": 2471012.0}, {"date": "2020-06-05", "close": 246.21, "volume": 2576508.0}, {"date": "2020-06-08", "close": 253.92, "volume": 1244067.0}, {"date": "2020-06-09", "close": 252.01, "volume": 1173691.0}, {"date": "2020-06-10", "close": 244.54, "volume": 1020603.0}, {"date": "2020-06-11", "close": 229.62, "volume": 1323480.0}, {"date": "2020-06-12", "close": 235.82, "volume": 933724.0}, {"date": "2020-06-15", "close": 245.8, "volume": 1014743.0}, {"date": "2020-06-16", "close": 254.9, "volume": 1205162.0}, {"date": "2020-06-17", "close": 251.82, "volume": 756266.0}, {"date": "2020-06-18", "close": 254.26, "volume": 759706.0}, {"date": "2020-06-19", "close": 250.12, "volume": 955956.0}, {"date": "2020-06-22", "close": 254.3, "volume": 593792.0}, {"date": "2020-06-23", "close": 255.11, "volume": 803961.0}, {"date": "2020-06-24", "close": 249.72, "volume": 733553.0}, {"date": "2020-06-25", "close": 254.25, "volume": 603990.0}, {"date": "2020-06-26", "close": 254.24, "volume": 1266214.0}, {"date": "2020-06-29", "close": 252.94, "volume": 540899.0}, {"date": "2020-06-30", "close": 248.9, "volume": 664649.0}, {"date": "2020-07-01", "close": 259.66, "volume": 1114792.0}, {"date": "2020-07-02", "close": 255.33, "volume": 693208.0}, {"date": "2020-07-06", "close": 259.3, "volume": 653531.0}, {"date": "2020-07-07", "close": 257.53, "volume": 609540.0}, {"date": "2020-07-08", "close": 265.34, "volume": 1008434.0}, {"date": "2020-07-09", "close": 260.59, "volume": 741405.0}, {"date": "2020-07-10", "close": 261.23, "volume": 510592.0}, {"date": "2020-07-13", "close": 258.43, "volume": 1101027.0}, {"date": "2020-07-14", "close": 267.22, "volume": 570521.0}, {"date": "2020-07-15", "close": 279.9, "volume": 1004912.0}, {"date": "2020-07-16", "close": 281.89, "volume": 928778.0}, {"date": "2020-07-17", "close": 285.63, "volume": 526653.0}, {"date": "2020-07-20", "close": 280.28, "volume": 493678.0}, {"date": "2020-07-21", "close": 281.13, "volume": 393203.0}, {"date": "2020-07-22", "close": 285.03, "volume": 427822.0}, {"date": "2020-07-23", "close": 282.93, "volume": 496909.0}, {"date": "2020-07-24", "close": 284.65, "volume": 520142.0}, {"date": "2020-07-27", "close": 291.86, "volume": 366960.0}, {"date": "2020-07-28", "close": 278.81, "volume": 417240.0}, {"date": "2020-07-29", "close": 285.36, "volume": 358226.0}, {"date": "2020-07-30", "close": 289.7, "volume": 394600.0}, {"date": "2020-07-31", "close": 287.43, "volume": 335520.0}, {"date": "2020-08-03", "close": 293.89, "volume": 627114.0}, {"date": "2020-08-04", "close": 294.12, "volume": 445769.0}, {"date": "2020-08-05", "close": 300.78, "volume": 327957.0}, {"date": "2020-08-06", "close": 302.3, "volume": 276233.0}, {"date": "2020-08-07", "close": 311.33, "volume": 650056.0}, {"date": "2020-08-10", "close": 311.64, "volume": 404924.0}, {"date": "2020-08-11", "close": 304.5, "volume": 390606.0}, {"date": "2020-08-12", "close": 310.21, "volume": 294204.0}, {"date": "2020-08-13", "close": 315.0, "volume": 409571.0}, {"date": "2020-08-14", "close": 313.97, "volume": 413416.0}, {"date": "2020-08-17", "close": 314.57, "volume": 384028.0}, {"date": "2020-08-18", "close": 321.47, "volume": 596812.0}, {"date": "2020-08-19", "close": 322.9, "volume": 409472.0}, {"date": "2020-08-20", "close": 324.03, "volume": 337025.0}, {"date": "2020-08-21", "close": 321.11, "volume": 382901.0}, {"date": "2020-08-24", "close": 323.34, "volume": 323496.0}, {"date": "2020-08-25", "close": 319.06, "volume": 440924.0}, {"date": "2020-08-26", "close": 324.62, "volume": 399683.0}, {"date": "2020-08-27", "close": 326.31, "volume": 577803.0}, {"date": "2020-08-28", "close": 331.54, "volume": 495603.0}, {"date": "2020-08-31", "close": 330.55, "volume": 519135.0}, {"date": "2020-09-01", "close": 340.84, "volume": 594397.0}, {"date": "2020-09-02", "close": 335.86, "volume": 621073.0}, {"date": "2020-09-03", "close": 320.04, "volume": 677483.0}, {"date": "2020-09-04", "close": 316.73, "volume": 687858.0}, {"date": "2020-09-08", "close": 311.94, "volume": 781412.0}, {"date": "2020-09-09", "close": 321.08, "volume": 1260682.0}, {"date": "2020-09-10", "close": 385.46, "volume": 5230207.0}, {"date": "2020-09-11", "close": 381.45, "volume": 1267462.0}, {"date": "2020-09-14", "close": 380.53, "volume": 982509.0}, {"date": "2020-09-15", "close": 374.24, "volume": 496780.0}, {"date": "2020-09-16", "close": 381.54, "volume": 791906.0}, {"date": "2020-09-17", "close": 379.54, "volume": 441934.0}, {"date": "2020-09-18", "close": 378.42, "volume": 1174906.0}, {"date": "2020-09-21", "close": 371.97, "volume": 603240.0}, {"date": "2020-09-22", "close": 371.96, "volume": 607212.0}, {"date": "2020-09-23", "close": 352.66, "volume": 707881.0}, {"date": "2020-09-24", "close": 351.2, "volume": 624765.0}, {"date": "2020-09-25", "close": 354.59, "volume": 412955.0}, {"date": "2020-09-28", "close": 361.06, "volume": 384160.0}, {"date": "2020-09-29", "close": 375.32, "volume": 746267.0}, {"date": "2020-09-30", "close": 382.62, "volume": 644435.0}, {"date": "2020-10-01", "close": 379.28, "volume": 507953.0}, {"date": "2020-10-02", "close": 384.74, "volume": 474805.0}, {"date": "2020-10-05", "close": 379.36, "volume": 613735.0}, {"date": "2020-10-06", "close": 361.98, "volume": 522803.0}, {"date": "2020-10-07", "close": 377.72, "volume": 409649.0}, {"date": "2020-10-08", "close": 376.08, "volume": 380758.0}, {"date": "2020-10-09", "close": 371.46, "volume": 432072.0}, {"date": "2020-10-12", "close": 365.46, "volume": 452163.0}, {"date": "2020-10-13", "close": 390.85, "volume": 702889.0}, {"date": "2020-10-14", "close": 389.34, "volume": 574105.0}, {"date": "2020-10-15", "close": 389.65, "volume": 364535.0}, {"date": "2020-10-16", "close": 385.3, "volume": 300919.0}, {"date": "2020-10-19", "close": 373.43, "volume": 879781.0}, {"date": "2020-10-20", "close": 366.02, "volume": 576468.0}, {"date": "2020-10-21", "close": 363.0, "volume": 544344.0}, {"date": "2020-10-22", "close": 378.74, "volume": 600377.0}, {"date": "2020-10-23", "close": 394.08, "volume": 640787.0}, {"date": "2020-10-26", "close": 365.2, "volume": 575591.0}, {"date": "2020-10-27", "close": 363.97, "volume": 423264.0}, {"date": "2020-10-28", "close": 353.6, "volume": 444616.0}, {"date": "2020-10-29", "close": 351.97, "volume": 359503.0}, {"date": "2020-10-30", "close": 335.23, "volume": 562344.0}, {"date": "2020-11-02", "close": 341.13, "volume": 411019.0}, {"date": "2020-11-03", "close": 359.74, "volume": 422537.0}, {"date": "2020-11-04", "close": 376.98, "volume": 614997.0}, {"date": "2020-11-05", "close": 389.44, "volume": 480723.0}, {"date": "2020-11-06", "close": 388.82, "volume": 307641.0}, {"date": "2020-11-09", "close": 371.54, "volume": 1203929.0}, {"date": "2020-11-10", "close": 379.74, "volume": 514978.0}, {"date": "2020-11-11", "close": 409.86, "volume": 1035636.0}, {"date": "2020-11-12", "close": 393.75, "volume": 1401737.0}, {"date": "2020-11-13", "close": 408.08, "volume": 556354.0}, {"date": "2020-11-16", "close": 407.79, "volume": 555463.0}, {"date": "2020-11-17", "close": 420.0, "volume": 485789.0}, {"date": "2020-11-18", "close": 414.79, "volume": 473421.0}, {"date": "2020-11-19", "close": 432.78, "volume": 491943.0}, {"date": "2020-11-20", "close": 438.92, "volume": 525832.0}, {"date": "2020-11-23", "close": 440.68, "volume": 494121.0}, {"date": "2020-11-24", "close": 438.6, "volume": 374316.0}, {"date": "2020-11-25", "close": 449.45, "volume": 562434.0}, {"date": "2020-11-27", "close": 462.92, "volume": 445091.0}, {"date": "2020-11-30", "close": 453.16, "volume": 660658.0}, {"date": "2020-12-01", "close": 453.9, "volume": 403088.0}, {"date": "2020-12-02", "close": 454.43, "volume": 359999.0}, {"date": "2020-12-03", "close": 458.15, "volume": 274190.0}, {"date": "2020-12-04", "close": 468.0, "volume": 338555.0}, {"date": "2020-12-07", "close": 468.81, "volume": 652726.0}, {"date": "2020-12-08", "close": 472.05, "volume": 517080.0}, {"date": "2020-12-09", "close": 467.83, "volume": 1379954.0}, {"date": "2020-12-10", "close": 452.85, "volume": 1809999.0}, {"date": "2020-12-11", "close": 428.88, "volume": 960034.0}, {"date": "2020-12-14", "close": 426.68, "volume": 1079848.0}, {"date": "2020-12-15", "close": 437.7, "volume": 594668.0}, {"date": "2020-12-16", "close": 439.52, "volume": 711501.0}, {"date": "2020-12-17", "close": 443.64, "volume": 387620.0}, {"date": "2020-12-18", "close": 458.29, "volume": 637995.0}, {"date": "2020-12-21", "close": 459.33, "volume": 386744.0}, {"date": "2020-12-22", "close": 464.59, "volume": 360825.0}, {"date": "2020-12-23", "close": 467.21, "volume": 240257.0}, {"date": "2020-12-24", "close": 475.72, "volume": 205284.0}, {"date": "2020-12-28", "close": 455.07, "volume": 534509.0}, {"date": "2020-12-29", "close": 450.52, "volume": 455084.0}, {"date": "2020-12-30", "close": 449.48, "volume": 453785.0}, {"date": "2020-12-31", "close": 447.52, "volume": 340300.0}, {"date": "2021-01-04", "close": 442.26, "volume": 637129.0}, {"date": "2021-01-05", "close": 448.35, "volume": 387284.0}, {"date": "2021-01-06", "close": 468.02, "volume": 585664.0}, {"date": "2021-01-07", "close": 489.61, "volume": 597106.0}, {"date": "2021-01-08", "close": 484.45, "volume": 456275.0}, {"date": "2021-01-11", "close": 488.45, "volume": 430968.0}, {"date": "2021-01-12", "close": 508.81, "volume": 538196.0}, {"date": "2021-01-13", "close": 503.09, "volume": 415757.0}, {"date": "2021-01-14", "close": 515.57, "volume": 458236.0}, {"date": "2021-01-15", "close": 507.36, "volume": 466312.0}, {"date": "2021-01-19", "close": 500.99, "volume": 493156.0}, {"date": "2021-01-20", "close": 502.28, "volume": 320259.0}, {"date": "2021-01-21", "close": 501.2, "volume": 334948.0}, {"date": "2021-01-22", "close": 502.02, "volume": 280537.0}, {"date": "2021-01-25", "close": 495.69, "volume": 345256.0}, {"date": "2021-01-26", "close": 490.6, "volume": 369641.0}, {"date": "2021-01-27", "close": 455.48, "volume": 883352.0}, {"date": "2021-01-28", "close": 476.75, "volume": 629222.0}, {"date": "2021-01-29", "close": 475.36, "volume": 349506.0}, {"date": "2021-02-01", "close": 484.04, "volume": 321062.0}, {"date": "2021-02-02", "close": 480.18, "volume": 388378.0}, {"date": "2021-02-03", "close": 474.62, "volume": 293490.0}, {"date": "2021-02-04", "close": 487.76, "volume": 234289.0}, {"date": "2021-02-05", "close": 486.93, "volume": 179168.0}, {"date": "2021-02-08", "close": 500.01, "volume": 226948.0}, {"date": "2021-02-09", "close": 498.45, "volume": 210788.0}, {"date": "2021-02-10", "close": 498.02, "volume": 325148.0}, {"date": "2021-02-11", "close": 506.08, "volume": 556079.0}, {"date": "2021-02-12", "close": 491.9, "volume": 455674.0}, {"date": "2021-02-16", "close": 487.31, "volume": 269581.0}, {"date": "2021-02-17", "close": 483.69, "volume": 416356.0}, {"date": "2021-02-18", "close": 487.64, "volume": 201139.0}, {"date": "2021-02-19", "close": 505.2, "volume": 326645.0}, {"date": "2021-02-22", "close": 500.52, "volume": 355278.0}, {"date": "2021-02-23", "close": 502.87, "volume": 340535.0}, {"date": "2021-02-24", "close": 509.25, "volume": 228162.0}, {"date": "2021-02-25", "close": 473.08, "volume": 377575.0}, {"date": "2021-02-26", "close": 490.37, "volume": 337159.0}, {"date": "2021-03-01", "close": 505.96, "volume": 314234.0}, {"date": "2021-03-02", "close": 487.34, "volume": 227891.0}, {"date": "2021-03-03", "close": 460.01, "volume": 483396.0}, {"date": "2021-03-04", "close": 446.93, "volume": 538023.0}, {"date": "2021-03-05", "close": 449.02, "volume": 607845.0}, {"date": "2021-03-08", "close": 441.46, "volume": 427765.0}, {"date": "2021-03-09", "close": 458.17, "volume": 406422.0}, {"date": "2021-03-10", "close": 460.87, "volume": 327131.0}, {"date": "2021-03-11", "close": 474.32, "volume": 478724.0}, {"date": "2021-03-12", "close": 471.99, "volume": 238098.0}, {"date": "2021-03-15", "close": 465.31, "volume": 328624.0}, {"date": "2021-03-16", "close": 475.44, "volume": 395497.0}, {"date": "2021-03-17", "close": 477.03, "volume": 454210.0}, {"date": "2021-03-18", "close": 485.88, "volume": 846399.0}, {"date": "2021-03-19", "close": 515.61, "volume": 831255.0}, {"date": "2021-03-22", "close": 528.66, "volume": 636319.0}, {"date": "2021-03-23", "close": 508.5, "volume": 659876.0}, {"date": "2021-03-24", "close": 485.11, "volume": 736180.0}, {"date": "2021-03-25", "close": 529.08, "volume": 1538345.0}, {"date": "2021-03-26", "close": 578.18, "volume": 1994723.0}, {"date": "2021-03-29", "close": 565.9, "volume": 1590469.0}, {"date": "2021-03-30", "close": 600.0, "volume": 1134677.0}, {"date": "2021-03-31", "close": 596.6, "volume": 783488.0}, {"date": "2021-04-01", "close": 595.63, "volume": 385269.0}, {"date": "2021-04-05", "close": 592.93, "volume": 395204.0}, {"date": "2021-04-06", "close": 607.47, "volume": 322801.0}, {"date": "2021-04-07", "close": 587.56, "volume": 420400.0}, {"date": "2021-04-08", "close": 600.97, "volume": 306651.0}, {"date": "2021-04-09", "close": 613.16, "volume": 334110.0}, {"date": "2021-04-12", "close": 600.86, "volume": 316103.0}, {"date": "2021-04-13", "close": 596.34, "volume": 379677.0}, {"date": "2021-04-14", "close": 602.67, "volume": 293211.0}, {"date": "2021-04-15", "close": 614.75, "volume": 388582.0}, {"date": "2021-04-16", "close": 634.5, "volume": 595523.0}, {"date": "2021-04-19", "close": 641.44, "volume": 566111.0}, {"date": "2021-04-20", "close": 636.0, "volume": 912599.0}, {"date": "2021-04-21", "close": 657.0, "volume": 673750.0}, {"date": "2021-04-22", "close": 654.36, "volume": 750478.0}, {"date": "2021-04-23", "close": 687.99, "volume": 806018.0}, {"date": "2021-04-26", "close": 688.5, "volume": 981235.0}, {"date": "2021-04-27", "close": 712.39, "volume": 816350.0}, {"date": "2021-04-28", "close": 720.01, "volume": 604481.0}, {"date": "2021-04-29", "close": 705.45, "volume": 641224.0}, {"date": "2021-04-30", "close": 688.02, "volume": 399627.0}, {"date": "2021-05-03", "close": 699.05, "volume": 405992.0}, {"date": "2021-05-04", "close": 687.2, "volume": 520112.0}, {"date": "2021-05-05", "close": 681.16, "volume": 180527.0}, {"date": "2021-05-06", "close": 684.97, "volume": 274567.0}, {"date": "2021-05-07", "close": 701.0, "volume": 352275.0}, {"date": "2021-05-10", "close": 680.31, "volume": 389500.0}, {"date": "2021-05-11", "close": 653.43, "volume": 836391.0}, {"date": "2021-05-12", "close": 625.01, "volume": 681261.0}, {"date": "2021-05-13", "close": 629.65, "volume": 321197.0}, {"date": "2021-05-14", "close": 649.82, "volume": 364234.0}, {"date": "2021-05-17", "close": 633.31, "volume": 352986.0}, {"date": "2021-05-18", "close": 628.12, "volume": 488747.0}, {"date": "2021-05-19", "close": 616.31, "volume": 499442.0}, {"date": "2021-05-20", "close": 609.88, "volume": 425409.0}, {"date": "2021-05-21", "close": 605.93, "volume": 511786.0}, {"date": "2021-05-24", "close": 615.11, "volume": 358047.0}, {"date": "2021-05-25", "close": 638.0, "volume": 612380.0}, {"date": "2021-05-26", "close": 638.6, "volume": 409835.0}, {"date": "2021-05-27", "close": 644.01, "volume": 344845.0}, {"date": "2021-05-28", "close": 641.05, "volume": 212439.0}, {"date": "2021-06-01", "close": 636.34, "volume": 543599.0}, {"date": "2021-06-02", "close": 623.31, "volume": 460218.0}, {"date": "2021-06-03", "close": 611.54, "volume": 362945.0}, {"date": "2021-06-04", "close": 613.22, "volume": 404273.0}, {"date": "2021-06-07", "close": 624.42, "volume": 456606.0}, {"date": "2021-06-08", "close": 628.83, "volume": 391884.0}, {"date": "2021-06-09", "close": 611.33, "volume": 976662.0}, {"date": "2021-06-10", "close": 707.14, "volume": 3847434.0}, {"date": "2021-06-11", "close": 682.52, "volume": 939798.0}, {"date": "2021-06-14", "close": 675.31, "volume": 618464.0}, {"date": "2021-06-15", "close": 662.35, "volume": 433321.0}, {"date": "2021-06-16", "close": 657.77, "volume": 482261.0}, {"date": "2021-06-17", "close": 656.55, "volume": 804601.0}, {"date": "2021-06-18", "close": 653.42, "volume": 768943.0}, {"date": "2021-06-21", "close": 680.72, "volume": 583084.0}, {"date": "2021-06-22", "close": 676.74, "volume": 423177.0}, {"date": "2021-06-23", "close": 685.45, "volume": 313521.0}, {"date": "2021-06-24", "close": 677.18, "volume": 447021.0}, {"date": "2021-06-25", "close": 690.72, "volume": 2278945.0}, {"date": "2021-06-28", "close": 689.37, "volume": 428982.0}, {"date": "2021-06-29", "close": 689.77, "volume": 388472.0}, {"date": "2021-06-30", "close": 679.0, "volume": 349144.0}, {"date": "2021-07-01", "close": 690.54, "volume": 499754.0}, {"date": "2021-07-02", "close": 689.88, "volume": 446387.0}, {"date": "2021-07-06", "close": 690.7, "volume": 417624.0}, {"date": "2021-07-07", "close": 708.36, "volume": 779252.0}, {"date": "2021-07-08", "close": 692.97, "volume": 547956.0}, {"date": "2021-07-09", "close": 706.3, "volume": 408673.0}, {"date": "2021-07-12", "close": 713.52, "volume": 332658.0}, {"date": "2021-07-13", "close": 708.33, "volume": 294332.0}, {"date": "2021-07-14", "close": 680.09, "volume": 428458.0}, {"date": "2021-07-15", "close": 667.74, "volume": 344170.0}, {"date": "2021-07-16", "close": 661.64, "volume": 347675.0}, {"date": "2021-07-19", "close": 651.88, "volume": 342149.0}, {"date": "2021-07-20", "close": 659.78, "volume": 330141.0}, {"date": "2021-07-21", "close": 673.61, "volume": 259536.0}, {"date": "2021-07-22", "close": 675.04, "volume": 233837.0}, {"date": "2021-07-23", "close": 685.0, "volume": 246708.0}, {"date": "2021-07-26", "close": 677.71, "volume": 186976.0}, {"date": "2021-07-27", "close": 673.07, "volume": 262297.0}, {"date": "2021-07-28", "close": 673.12, "volume": 151610.0}, {"date": "2021-07-29", "close": 669.76, "volume": 319143.0}, {"date": "2021-07-30", "close": 664.08, "volume": 291009.0}, {"date": "2021-08-02", "close": 657.77, "volume": 291583.0}, {"date": "2021-08-03", "close": 660.98, "volume": 247898.0}, {"date": "2021-08-04", "close": 676.08, "volume": 448036.0}, {"date": "2021-08-05", "close": 679.98, "volume": 223807.0}, {"date": "2021-08-06", "close": 674.99, "volume": 252591.0}, {"date": "2021-08-09", "close": 688.84, "volume": 390045.0}, {"date": "2021-08-10", "close": 719.7, "volume": 483671.0}, {"date": "2021-08-11", "close": 733.44, "volume": 540223.0}, {"date": "2021-08-12", "close": 738.52, "volume": 324281.0}, {"date": "2021-08-13", "close": 722.94, "volume": 406327.0}, {"date": "2021-08-16", "close": 714.98, "volume": 240956.0}, {"date": "2021-08-17", "close": 688.03, "volume": 439387.0}, {"date": "2021-08-18", "close": 683.72, "volume": 313904.0}, {"date": "2021-08-19", "close": 673.34, "volume": 309605.0}, {"date": "2021-08-20", "close": 690.84, "volume": 329344.0}, {"date": "2021-08-23", "close": 693.74, "volume": 224853.0}, {"date": "2021-08-24", "close": 701.3, "volume": 170372.0}, {"date": "2021-08-25", "close": 708.26, "volume": 313971.0}, {"date": "2021-08-26", "close": 709.5, "volume": 409884.0}, {"date": "2021-08-27", "close": 706.54, "volume": 243949.0}, {"date": "2021-08-30", "close": 716.75, "volume": 366341.0}, {"date": "2021-08-31", "close": 700.67, "volume": 369740.0}, {"date": "2021-09-01", "close": 704.69, "volume": 271016.0}, {"date": "2021-09-02", "close": 672.0, "volume": 882204.0}, {"date": "2021-09-03", "close": 678.63, "volume": 447789.0}, {"date": "2021-09-07", "close": 664.26, "volume": 431866.0}, {"date": "2021-09-08", "close": 672.65, "volume": 1116874.0}, {"date": "2021-09-09", "close": 725.0, "volume": 2014357.0}, {"date": "2021-09-10", "close": 694.47, "volume": 801923.0}, {"date": "2021-09-13", "close": 700.95, "volume": 427641.0}, {"date": "2021-09-14", "close": 690.94, "volume": 323594.0}, {"date": "2021-09-15", "close": 684.99, "volume": 504076.0}, {"date": "2021-09-16", "close": 685.44, "volume": 437398.0}, {"date": "2021-09-17", "close": 672.15, "volume": 536119.0}, {"date": "2021-09-20", "close": 667.25, "volume": 489242.0}, {"date": "2021-09-21", "close": 673.66, "volume": 458443.0}, {"date": "2021-09-22", "close": 685.37, "volume": 382747.0}, {"date": "2021-09-23", "close": 686.21, "volume": 330445.0}, {"date": "2021-09-24", "close": 686.68, "volume": 273668.0}, {"date": "2021-09-27", "close": 704.52, "volume": 365996.0}, {"date": "2021-09-28", "close": 683.76, "volume": 1057796.0}, {"date": "2021-09-29", "close": 695.02, "volume": 406930.0}, {"date": "2021-09-30", "close": 666.91, "volume": 978441.0}, {"date": "2021-10-01", "close": 646.45, "volume": 839740.0}, {"date": "2021-10-04", "close": 631.7, "volume": 732367.0}, {"date": "2021-10-05", "close": 635.5, "volume": 362214.0}, {"date": "2021-10-06", "close": 630.01, "volume": 370510.0}, {"date": "2021-10-07", "close": 652.48, "volume": 492475.0}, {"date": "2021-10-08", "close": 646.81, "volume": 307582.0}, {"date": "2021-10-11", "close": 638.06, "volume": 217859.0}, {"date": "2021-10-12", "close": 645.59, "volume": 323285.0}, {"date": "2021-10-13", "close": 638.62, "volume": 290971.0}, {"date": "2021-10-14", "close": 653.53, "volume": 356311.0}, {"date": "2021-10-15", "close": 659.07, "volume": 448142.0}, {"date": "2021-10-18", "close": 689.63, "volume": 667483.0}, {"date": "2021-10-19", "close": 674.98, "volume": 323948.0}, {"date": "2021-10-20", "close": 678.47, "volume": 250223.0}, {"date": "2021-10-21", "close": 672.41, "volume": 239235.0}, {"date": "2021-10-22", "close": 667.57, "volume": 290590.0}, {"date": "2021-10-25", "close": 669.28, "volume": 347505.0}, {"date": "2021-10-26", "close": 659.32, "volume": 303554.0}, {"date": "2021-10-27", "close": 653.52, "volume": 239550.0}, {"date": "2021-10-28", "close": 659.47, "volume": 195213.0}, {"date": "2021-10-29", "close": 659.63, "volume": 237833.0}, {"date": "2021-11-01", "close": 669.15, "volume": 294319.0}, {"date": "2021-11-02", "close": 659.43, "volume": 315107.0}, {"date": "2021-11-03", "close": 676.58, "volume": 404514.0}, {"date": "2021-11-04", "close": 662.57, "volume": 311427.0}, {"date": "2021-11-05", "close": 660.09, "volume": 338978.0}, {"date": "2021-11-08", "close": 657.99, "volume": 319622.0}, {"date": "2021-11-09", "close": 652.27, "volume": 313398.0}, {"date": "2021-11-10", "close": 636.74, "volume": 382694.0}, {"date": "2021-11-11", "close": 635.43, "volume": 392634.0}, {"date": "2021-11-12", "close": 635.66, "volume": 333580.0}, {"date": "2021-11-15", "close": 649.29, "volume": 319544.0}, {"date": "2021-11-16", "close": 651.0, "volume": 302496.0}, {"date": "2021-11-17", "close": 624.01, "volume": 538653.0}, {"date": "2021-11-18", "close": 643.05, "volume": 361616.0}, {"date": "2021-11-19", "close": 644.89, "volume": 296609.0}, {"date": "2021-11-22", "close": 627.11, "volume": 430154.0}, {"date": "2021-11-23", "close": 604.45, "volume": 611142.0}, {"date": "2021-11-24", "close": 605.18, "volume": 298867.0}, {"date": "2021-11-26", "close": 599.34, "volume": 141948.0}, {"date": "2021-11-29", "close": 596.78, "volume": 303595.0}, {"date": "2021-11-30", "close": 583.18, "volume": 410340.0}, {"date": "2021-12-01", "close": 564.86, "volume": 436811.0}, {"date": "2021-12-02", "close": 560.75, "volume": 383748.0}, {"date": "2021-12-03", "close": 537.14, "volume": 514097.0}, {"date": "2021-12-06", "close": 562.52, "volume": 588897.0}, {"date": "2021-12-07", "close": 576.34, "volume": 383242.0}, {"date": "2021-12-08", "close": 576.96, "volume": 1217664.0}, {"date": "2021-12-09", "close": 608.51, "volume": 2467666.0}, {"date": "2021-12-10", "close": 603.0, "volume": 908979.0}, {"date": "2021-12-13", "close": 567.2, "volume": 550416.0}, {"date": "2021-12-14", "close": 568.2, "volume": 404159.0}, {"date": "2021-12-15", "close": 568.03, "volume": 410958.0}, {"date": "2021-12-16", "close": 546.49, "volume": 485485.0}, {"date": "2021-12-17", "close": 552.82, "volume": 631850.0}, {"date": "2021-12-20", "close": 527.42, "volume": 382418.0}, {"date": "2021-12-21", "close": 548.34, "volume": 359591.0}, {"date": "2021-12-22", "close": 544.57, "volume": 294822.0}, {"date": "2021-12-23", "close": 546.09, "volume": 175756.0}, {"date": "2021-12-27", "close": 541.78, "volume": 300230.0}, {"date": "2021-12-28", "close": 528.99, "volume": 419847.0}, {"date": "2021-12-29", "close": 533.65, "volume": 350533.0}, {"date": "2021-12-30", "close": 536.73, "volume": 301828.0}, {"date": "2021-12-31", "close": 535.94, "volume": 326373.0}, {"date": "2022-01-03", "close": 538.32, "volume": 348833.0}, {"date": "2022-01-04", "close": 530.09, "volume": 390228.0}, {"date": "2022-01-05", "close": 505.92, "volume": 645990.0}, {"date": "2022-01-06", "close": 517.94, "volume": 450816.0}, {"date": "2022-01-07", "close": 494.8, "volume": 636789.0}, {"date": "2022-01-10", "close": 479.6, "volume": 752634.0}, {"date": "2022-01-11", "close": 482.02, "volume": 389262.0}, {"date": "2022-01-12", "close": 473.02, "volume": 527403.0}, {"date": "2022-01-13", "close": 456.22, "volume": 820584.0}, {"date": "2022-01-14", "close": 447.46, "volume": 1235734.0}, {"date": "2022-01-18", "close": 426.27, "volume": 1197680.0}, {"date": "2022-01-19", "close": 416.05, "volume": 766494.0}, {"date": "2022-01-20", "close": 404.24, "volume": 777874.0}, {"date": "2022-01-21", "close": 391.4, "volume": 695644.0}, {"date": "2022-01-24", "close": 407.16, "volume": 1444142.0}, {"date": "2022-01-25", "close": 398.56, "volume": 660087.0}, {"date": "2022-01-26", "close": 378.66, "volume": 721774.0}, {"date": "2022-01-27", "close": 366.91, "volume": 534543.0}, {"date": "2022-01-28", "close": 391.92, "volume": 688714.0}, {"date": "2022-01-31", "close": 402.82, "volume": 590140.0}, {"date": "2022-02-01", "close": 412.28, "volume": 592136.0}, {"date": "2022-02-02", "close": 402.59, "volume": 475330.0}, {"date": "2022-02-03", "close": 396.4, "volume": 370527.0}, {"date": "2022-02-04", "close": 404.07, "volume": 352998.0}, {"date": "2022-02-07", "close": 407.87, "volume": 403987.0}, {"date": "2022-02-08", "close": 411.22, "volume": 372673.0}, {"date": "2022-02-09", "close": 422.3, "volume": 423760.0}, {"date": "2022-02-10", "close": 421.56, "volume": 611603.0}, {"date": "2022-02-11", "close": 408.59, "volume": 372017.0}, {"date": "2022-02-14", "close": 408.62, "volume": 281454.0}, {"date": "2022-02-15", "close": 426.45, "volume": 477762.0}, {"date": "2022-02-16", "close": 420.09, "volume": 385681.0}, {"date": "2022-02-17", "close": 402.53, "volume": 323776.0}, {"date": "2022-02-18", "close": 400.2, "volume": 387219.0}, {"date": "2022-02-22", "close": 373.62, "volume": 624430.0}, {"date": "2022-02-23", "close": 367.27, "volume": 369304.0}, {"date": "2022-02-24", "close": 382.44, "volume": 980751.0}, {"date": "2022-02-25", "close": 396.32, "volume": 486257.0}, {"date": "2022-02-28", "close": 401.87, "volume": 351616.0}, {"date": "2022-03-01", "close": 396.2, "volume": 513777.0}, {"date": "2022-03-02", "close": 407.42, "volume": 371701.0}, {"date": "2022-03-03", "close": 395.31, "volume": 434959.0}, {"date": "2022-03-04", "close": 366.58, "volume": 767921.0}, {"date": "2022-03-07", "close": 331.0, "volume": 1332237.0}, {"date": "2022-03-08", "close": 332.73, "volume": 1168308.0}, {"date": "2022-03-09", "close": 346.33, "volume": 646073.0}, {"date": "2022-03-10", "close": 340.74, "volume": 372177.0}, {"date": "2022-03-11", "close": 325.08, "volume": 426646.0}, {"date": "2022-03-14", "close": 325.85, "volume": 487528.0}, {"date": "2022-03-15", "close": 340.33, "volume": 460377.0}, {"date": "2022-03-16", "close": 352.59, "volume": 471996.0}, {"date": "2022-03-17", "close": 363.8, "volume": 507315.0}, {"date": "2022-03-18", "close": 374.5, "volume": 645758.0}, {"date": "2022-03-21", "close": 369.83, "volume": 448838.0}, {"date": "2022-03-22", "close": 373.66, "volume": 500035.0}, {"date": "2022-03-23", "close": 360.32, "volume": 502526.0}, {"date": "2022-03-24", "close": 361.55, "volume": 396962.0}, {"date": "2022-03-25", "close": 351.96, "volume": 521195.0}, {"date": "2022-03-28", "close": 367.5, "volume": 831139.0}, {"date": "2022-03-29", "close": 385.69, "volume": 2433181.0}, {"date": "2022-03-30", "close": 334.28, "volume": 5586460.0}, {"date": "2022-03-31", "close": 326.09, "volume": 2641724.0}, {"date": "2022-04-01", "close": 320.54, "volume": 1676970.0}, {"date": "2022-04-04", "close": 330.85, "volume": 2059809.0}, {"date": "2022-04-05", "close": 354.33, "volume": 3096119.0}, {"date": "2022-04-06", "close": 335.07, "volume": 1634464.0}, {"date": "2022-04-07", "close": 327.82, "volume": 1516886.0}, {"date": "2022-04-08", "close": 335.78, "volume": 1315181.0}, {"date": "2022-04-11", "close": 340.89, "volume": 1004589.0}, {"date": "2022-04-12", "close": 346.6, "volume": 1213891.0}, {"date": "2022-04-13", "close": 353.22, "volume": 895033.0}, {"date": "2022-04-14", "close": 334.53, "volume": 1632476.0}, {"date": "2022-04-18", "close": 327.56, "volume": 1585979.0}, {"date": "2022-04-19", "close": 348.39, "volume": 947028.0}, {"date": "2022-04-20", "close": 338.35, "volume": 657133.0}, {"date": "2022-04-21", "close": 337.16, "volume": 876899.0}, {"date": "2022-04-22", "close": 320.0, "volume": 1085324.0}, {"date": "2022-04-25", "close": 337.37, "volume": 969433.0}, {"date": "2022-04-26", "close": 332.59, "volume": 828165.0}, {"date": "2022-04-27", "close": 340.51, "volume": 997965.0}, {"date": "2022-04-28", "close": 353.0, "volume": 998378.0}, {"date": "2022-04-29", "close": 336.12, "volume": 699864.0}, {"date": "2022-05-02", "close": 347.83, "volume": 538736.0}, {"date": "2022-05-03", "close": 344.73, "volume": 422296.0}, {"date": "2022-05-04", "close": 339.7, "volume": 1008612.0}, {"date": "2022-05-05", "close": 309.21, "volume": 1146353.0}, {"date": "2022-05-06", "close": 293.31, "volume": 984746.0}, {"date": "2022-05-09", "close": 290.5, "volume": 1110359.0}, {"date": "2022-05-10", "close": 290.32, "volume": 774962.0}, {"date": "2022-05-11", "close": 279.45, "volume": 688601.0}, {"date": "2022-05-12", "close": 285.32, "volume": 743814.0}, {"date": "2022-05-13", "close": 289.65, "volume": 766826.0}, {"date": "2022-05-16", "close": 279.83, "volume": 1126183.0}, {"date": "2022-05-17", "close": 298.28, "volume": 1660580.0}, {"date": "2022-05-18", "close": 262.82, "volume": 2555623.0}, {"date": "2022-05-19", "close": 276.38, "volume": 1436289.0}, {"date": "2022-05-20", "close": 268.6, "volume": 824146.0}, {"date": "2022-05-23", "close": 256.42, "volume": 1295610.0}, {"date": "2022-05-24", "close": 246.29, "volume": 1181753.0}, {"date": "2022-05-25", "close": 256.17, "volume": 983190.0}, {"date": "2022-05-26", "close": 278.41, "volume": 1025473.0}, {"date": "2022-05-27", "close": 291.03, "volume": 896012.0}, {"date": "2022-05-31", "close": 290.08, "volume": 854402.0}, {"date": "2022-06-01", "close": 290.0, "volume": 818883.0}, {"date": "2022-06-02", "close": 301.94, "volume": 2219183.0}, {"date": "2022-06-03", "close": 304.63, "volume": 1957116.0}, {"date": "2022-06-06", "close": 310.21, "volume": 1078019.0}, {"date": "2022-06-07", "close": 306.09, "volume": 724839.0}, {"date": "2022-06-08", "close": 300.54, "volume": 498574.0}, {"date": "2022-06-09", "close": 287.65, "volume": 510052.0}, {"date": "2022-06-10", "close": 278.07, "volume": 778054.0}, {"date": "2022-06-13", "close": 257.99, "volume": 916080.0}, {"date": "2022-06-14", "close": 245.33, "volume": 829601.0}, {"date": "2022-06-15", "close": 250.34, "volume": 907251.0}, {"date": "2022-06-16", "close": 231.66, "volume": 1471371.0}, {"date": "2022-06-17", "close": 245.44, "volume": 1140742.0}, {"date": "2022-06-21", "close": 245.56, "volume": 912244.0}, {"date": "2022-06-22", "close": 247.29, "volume": 633085.0}, {"date": "2022-06-23", "close": 256.68, "volume": 541878.0}, {"date": "2022-06-24", "close": 268.25, "volume": 829121.0}, {"date": "2022-06-27", "close": 256.02, "volume": 572333.0}, {"date": "2022-06-28", "close": 243.79, "volume": 593695.0}, {"date": "2022-06-29", "close": 237.32, "volume": 843018.0}, {"date": "2022-06-30", "close": 212.26, "volume": 3361921.0}, {"date": "2022-07-01", "close": 220.7, "volume": 1118913.0}, {"date": "2022-07-05", "close": 243.61, "volume": 1574609.0}, {"date": "2022-07-06", "close": 241.82, "volume": 927279.0}, {"date": "2022-07-07", "close": 255.25, "volume": 1060620.0}, {"date": "2022-07-08", "close": 262.1, "volume": 1344331.0}, {"date": "2022-07-11", "close": 257.73, "volume": 904412.0}, {"date": "2022-07-12", "close": 261.49, "volume": 651041.0}, {"date": "2022-07-13", "close": 262.39, "volume": 681389.0}, {"date": "2022-07-14", "close": 255.64, "volume": 1023072.0}, {"date": "2022-07-15", "close": 267.32, "volume": 1068286.0}, {"date": "2022-07-18", "close": 257.51, "volume": 681250.0}, {"date": "2022-07-19", "close": 265.26, "volume": 432668.0}, {"date": "2022-07-20", "close": 273.41, "volume": 672789.0}, {"date": "2022-07-21", "close": 276.43, "volume": 476629.0}, {"date": "2022-07-22", "close": 269.22, "volume": 506137.0}, {"date": "2022-07-25", "close": 262.75, "volume": 418865.0}, {"date": "2022-07-26", "close": 250.44, "volume": 458214.0}, {"date": "2022-07-27", "close": 262.16, "volume": 420559.0}, {"date": "2022-07-28", "close": 271.19, "volume": 602006.0}, {"date": "2022-07-29", "close": 279.43, "volume": 596096.0}, {"date": "2022-08-01", "close": 282.14, "volume": 617292.0}, {"date": "2022-08-02", "close": 279.81, "volume": 427921.0}, {"date": "2022-08-03", "close": 287.65, "volume": 601988.0}, {"date": "2022-08-04", "close": 283.85, "volume": 328905.0}, {"date": "2022-08-05", "close": 286.87, "volume": 391479.0}, {"date": "2022-08-08", "close": 297.65, "volume": 788443.0}, {"date": "2022-08-09", "close": 283.06, "volume": 646814.0}, {"date": "2022-08-10", "close": 299.29, "volume": 623745.0}, {"date": "2022-08-11", "close": 303.5, "volume": 615994.0}, {"date": "2022-08-12", "close": 307.56, "volume": 402878.0}, {"date": "2022-08-15", "close": 312.4, "volume": 535068.0}, {"date": "2022-08-16", "close": 329.31, "volume": 905057.0}, {"date": "2022-08-17", "close": 312.88, "volume": 721189.0}, {"date": "2022-08-18", "close": 311.31, "volume": 354832.0}, {"date": "2022-08-19", "close": 298.3, "volume": 541873.0}, {"date": "2022-08-22", "close": 293.08, "volume": 553836.0}, {"date": "2022-08-23", "close": 292.79, "volume": 395684.0}, {"date": "2022-08-24", "close": 292.77, "volume": 336648.0}, {"date": "2022-08-25", "close": 294.64, "volume": 449184.0}, {"date": "2022-08-26", "close": 266.91, "volume": 1188712.0}, {"date": "2022-08-29", "close": 266.94, "volume": 508568.0}, {"date": "2022-08-30", "close": 265.64, "volume": 398532.0}, {"date": "2022-08-31", "close": 255.91, "volume": 576655.0}, {"date": "2022-09-01", "close": 252.71, "volume": 576784.0}, {"date": "2022-09-02", "close": 252.17, "volume": 431779.0}, {"date": "2022-09-06", "close": 243.71, "volume": 722114.0}, {"date": "2022-09-07", "close": 258.05, "volume": 699422.0}, {"date": "2022-09-08", "close": 261.71, "volume": 1345316.0}, {"date": "2022-09-09", "close": 273.56, "volume": 1813784.0}, {"date": "2022-09-12", "close": 277.62, "volume": 809785.0}, {"date": "2022-09-13", "close": 262.33, "volume": 990327.0}, {"date": "2022-09-14", "close": 262.84, "volume": 664007.0}, {"date": "2022-09-15", "close": 259.22, "volume": 863399.0}, {"date": "2022-09-16", "close": 257.65, "volume": 1181371.0}, {"date": "2022-09-19", "close": 265.83, "volume": 539356.0}, {"date": "2022-09-20", "close": 254.37, "volume": 629587.0}, {"date": "2022-09-21", "close": 256.05, "volume": 690930.0}, {"date": "2022-09-22", "close": 248.14, "volume": 804371.0}, {"date": "2022-09-23", "close": 246.44, "volume": 636010.0}, {"date": "2022-09-26", "close": 240.62, "volume": 595549.0}, {"date": "2022-09-27", "close": 248.05, "volume": 737181.0}, {"date": "2022-09-28", "close": 259.03, "volume": 572035.0}, {"date": "2022-09-29", "close": 250.51, "volume": 566449.0}, {"date": "2022-09-30", "close": 246.07, "volume": 629044.0}, {"date": "2022-10-03", "close": 254.26, "volume": 612517.0}, {"date": "2022-10-04", "close": 265.71, "volume": 548776.0}, {"date": "2022-10-05", "close": 264.41, "volume": 477680.0}, {"date": "2022-10-06", "close": 264.88, "volume": 433282.0}, {"date": "2022-10-07", "close": 256.84, "volume": 532260.0}, {"date": "2022-10-10", "close": 250.66, "volume": 524261.0}, {"date": "2022-10-11", "close": 251.34, "volume": 630478.0}, {"date": "2022-10-12", "close": 247.1, "volume": 454584.0}, {"date": "2022-10-13", "close": 243.66, "volume": 902800.0}, {"date": "2022-10-14", "close": 234.04, "volume": 652344.0}, {"date": "2022-10-17", "close": 241.0, "volume": 525323.0}, {"date": "2022-10-18", "close": 246.25, "volume": 499396.0}, {"date": "2022-10-19", "close": 235.72, "volume": 548529.0}, {"date": "2022-10-20", "close": 231.64, "volume": 605153.0}, {"date": "2022-10-21", "close": 240.4, "volume": 605329.0}, {"date": "2022-10-24", "close": 234.46, "volume": 743661.0}, {"date": "2022-10-25", "close": 246.98, "volume": 894083.0}, {"date": "2022-10-26", "close": 252.14, "volume": 620575.0}, {"date": "2022-10-27", "close": 245.31, "volume": 512617.0}, {"date": "2022-10-28", "close": 255.58, "volume": 590548.0}, {"date": "2022-10-31", "close": 253.93, "volume": 429652.0}, {"date": "2022-11-01", "close": 250.44, "volume": 440355.0}, {"date": "2022-11-02", "close": 233.97, "volume": 674057.0}, {"date": "2022-11-03", "close": 236.14, "volume": 436920.0}, {"date": "2022-11-04", "close": 246.06, "volume": 631269.0}, {"date": "2022-11-07", "close": 259.23, "volume": 698702.0}, {"date": "2022-11-08", "close": 258.05, "volume": 696642.0}, {"date": "2022-11-09", "close": 253.47, "volume": 533760.0}, {"date": "2022-11-10", "close": 282.56, "volume": 1448390.0}, {"date": "2022-11-11", "close": 291.34, "volume": 764122.0}, {"date": "2022-11-14", "close": 285.22, "volume": 689875.0}, {"date": "2022-11-15", "close": 296.1, "volume": 751596.0}, {"date": "2022-11-16", "close": 291.12, "volume": 816233.0}, {"date": "2022-11-17", "close": 288.5, "volume": 656632.0}, {"date": "2022-11-18", "close": 274.95, "volume": 894739.0}, {"date": "2022-11-21", "close": 263.12, "volume": 931029.0}, {"date": "2022-11-22", "close": 270.25, "volume": 558864.0}, {"date": "2022-11-23", "close": 276.45, "volume": 433442.0}, {"date": "2022-11-25", "close": 277.22, "volume": 209574.0}, {"date": "2022-11-28", "close": 275.07, "volume": 444468.0}, {"date": "2022-11-29", "close": 276.15, "volume": 411083.0}, {"date": "2022-11-30", "close": 286.83, "volume": 719596.0}, {"date": "2022-12-01", "close": 281.2, "volume": 636832.0}, {"date": "2022-12-02", "close": 280.86, "volume": 551241.0}, {"date": "2022-12-05", "close": 260.81, "volume": 841126.0}, {"date": "2022-12-06", "close": 259.04, "volume": 735563.0}, {"date": "2022-12-07", "close": 262.05, "volume": 522553.0}, {"date": "2022-12-08", "close": 266.38, "volume": 988755.0}, {"date": "2022-12-09", "close": 274.48, "volume": 1705463.0}, {"date": "2022-12-12", "close": 253.06, "volume": 1871149.0}, {"date": "2022-12-13", "close": 263.06, "volume": 1330689.0}, {"date": "2022-12-14", "close": 259.48, "volume": 948574.0}, {"date": "2022-12-15", "close": 259.9, "volume": 861574.0}, {"date": "2022-12-16", "close": 255.0, "volume": 1356304.0}, {"date": "2022-12-19", "close": 252.06, "volume": 1134533.0}, {"date": "2022-12-20", "close": 255.07, "volume": 678189.0}, {"date": "2022-12-21", "close": 264.47, "volume": 738801.0}, {"date": "2022-12-22", "close": 262.26, "volume": 698053.0}, {"date": "2022-12-23", "close": 264.41, "volume": 569930.0}, {"date": "2022-12-27", "close": 260.63, "volume": 475864.0}, {"date": "2022-12-28", "close": 260.06, "volume": 669151.0}, {"date": "2022-12-29", "close": 268.35, "volume": 545309.0}, {"date": "2022-12-30", "close": 267.19, "volume": 622169.0}, {"date": "2023-01-03", "close": 253.28, "volume": 912620.0}, {"date": "2023-01-04", "close": 276.78, "volume": 1139739.0}, {"date": "2023-01-05", "close": 281.39, "volume": 677890.0}, {"date": "2023-01-06", "close": 292.07, "volume": 945024.0}, {"date": "2023-01-09", "close": 299.59, "volume": 979426.0}, {"date": "2023-01-10", "close": 309.66, "volume": 935123.0}, {"date": "2023-01-11", "close": 316.48, "volume": 1146754.0}, {"date": "2023-01-12", "close": 319.41, "volume": 1065361.0}, {"date": "2023-01-13", "close": 310.38, "volume": 858912.0}, {"date": "2023-01-17", "close": 309.25, "volume": 777999.0}, {"date": "2023-01-18", "close": 300.43, "volume": 766647.0}, {"date": "2023-01-19", "close": 292.7, "volume": 606609.0}, {"date": "2023-01-20", "close": 299.17, "volume": 576221.0}, {"date": "2023-01-23", "close": 311.22, "volume": 692460.0}, {"date": "2023-01-24", "close": 306.42, "volume": 327932.0}, {"date": "2023-01-25", "close": 308.12, "volume": 344745.0}, {"date": "2023-01-26", "close": 308.99, "volume": 327908.0}, {"date": "2023-01-27", "close": 310.65, "volume": 426519.0}, {"date": "2023-01-30", "close": 305.52, "volume": 462486.0}, {"date": "2023-01-31", "close": 311.99, "volume": 704021.0}, {"date": "2023-02-01", "close": 323.99, "volume": 818811.0}, {"date": "2023-02-02", "close": 347.05, "volume": 1538063.0}, {"date": "2023-02-03", "close": 343.62, "volume": 628270.0}, {"date": "2023-02-06", "close": 318.43, "volume": 1740541.0}, {"date": "2023-02-07", "close": 319.25, "volume": 996409.0}, {"date": "2023-02-08", "close": 320.81, "volume": 632158.0}, {"date": "2023-02-09", "close": 316.0, "volume": 527790.0}, {"date": "2023-02-10", "close": 306.23, "volume": 500283.0}, {"date": "2023-02-13", "close": 320.18, "volume": 547602.0}, {"date": "2023-02-14", "close": 326.78, "volume": 497541.0}, {"date": "2023-02-15", "close": 331.79, "volume": 569059.0}, {"date": "2023-02-16", "close": 321.77, "volume": 398598.0}, {"date": "2023-02-17", "close": 315.88, "volume": 570597.0}, {"date": "2023-02-21", "close": 304.01, "volume": 576188.0}, {"date": "2023-02-22", "close": 306.59, "volume": 393077.0}, {"date": "2023-02-23", "close": 302.82, "volume": 394368.0}, {"date": "2023-02-24", "close": 303.18, "volume": 473073.0}, {"date": "2023-02-27", "close": 302.96, "volume": 329440.0}, {"date": "2023-02-28", "close": 299.03, "volume": 398562.0}, {"date": "2023-03-01", "close": 291.55, "volume": 505847.0}, {"date": "2023-03-02", "close": 293.15, "volume": 355896.0}, {"date": "2023-03-03", "close": 297.21, "volume": 527591.0}, {"date": "2023-03-06", "close": 282.53, "volume": 939517.0}, {"date": "2023-03-07", "close": 282.52, "volume": 734579.0}, {"date": "2023-03-08", "close": 279.75, "volume": 567285.0}, {"date": "2023-03-09", "close": 267.11, "volume": 827619.0}, {"date": "2023-03-10", "close": 259.73, "volume": 1008583.0}, {"date": "2023-03-13", "close": 253.66, "volume": 760306.0}, {"date": "2023-03-14", "close": 252.08, "volume": 660272.0}, {"date": "2023-03-15", "close": 244.2, "volume": 1053516.0}, {"date": "2023-03-16", "close": 248.29, "volume": 990086.0}, {"date": "2023-03-17", "close": 246.42, "volume": 749263.0}, {"date": "2023-03-20", "close": 248.63, "volume": 902667.0}, {"date": "2023-03-21", "close": 256.26, "volume": 609189.0}, {"date": "2023-03-22", "close": 247.1, "volume": 653209.0}, {"date": "2023-03-23", "close": 243.65, "volume": 1134804.0}, {"date": "2023-03-24", "close": 241.94, "volume": 552118.0}, {"date": "2023-03-27", "close": 241.01, "volume": 820836.0}, {"date": "2023-03-28", "close": 241.29, "volume": 790327.0}, {"date": "2023-03-29", "close": 245.71, "volume": 2599456.0}, {"date": "2023-03-30", "close": 237.63, "volume": 4109769.0}, {"date": "2023-03-31", "close": 243.55, "volume": 1332045.0}, {"date": "2023-04-03", "close": 241.83, "volume": 1146655.0}, {"date": "2023-04-04", "close": 241.7, "volume": 1205811.0}, {"date": "2023-04-05", "close": 232.18, "volume": 1190263.0}, {"date": "2023-04-06", "close": 236.93, "volume": 878668.0}, {"date": "2023-04-10", "close": 240.61, "volume": 444596.0}, {"date": "2023-04-11", "close": 239.17, "volume": 739916.0}, {"date": "2023-04-12", "close": 235.46, "volume": 649546.0}, {"date": "2023-04-13", "close": 235.74, "volume": 655124.0}, {"date": "2023-04-14", "close": 233.88, "volume": 733121.0}, {"date": "2023-04-17", "close": 239.17, "volume": 591722.0}, {"date": "2023-04-18", "close": 245.27, "volume": 712691.0}, {"date": "2023-04-19", "close": 250.14, "volume": 688904.0}, {"date": "2023-04-20", "close": 245.99, "volume": 588148.0}, {"date": "2023-04-21", "close": 245.15, "volume": 424541.0}, {"date": "2023-04-24", "close": 251.4, "volume": 901570.0}, {"date": "2023-04-25", "close": 245.65, "volume": 553052.0}, {"date": "2023-04-26", "close": 245.2, "volume": 735139.0}, {"date": "2023-04-27", "close": 254.75, "volume": 486239.0}, {"date": "2023-04-28", "close": 255.13, "volume": 607296.0}, {"date": "2023-05-01", "close": 259.36, "volume": 808073.0}, {"date": "2023-05-02", "close": 257.8, "volume": 576139.0}, {"date": "2023-05-03", "close": 256.57, "volume": 530061.0}, {"date": "2023-05-04", "close": 252.49, "volume": 554477.0}, {"date": "2023-05-05", "close": 261.72, "volume": 755542.0}, {"date": "2023-05-08", "close": 257.42, "volume": 903296.0}, {"date": "2023-05-09", "close": 262.72, "volume": 674795.0}, {"date": "2023-05-10", "close": 262.26, "volume": 727317.0}, {"date": "2023-05-11", "close": 265.01, "volume": 797817.0}, {"date": "2023-05-12", "close": 259.73, "volume": 635902.0}, {"date": "2023-05-15", "close": 264.63, "volume": 1088123.0}, {"date": "2023-05-16", "close": 241.41, "volume": 1790884.0}, {"date": "2023-05-17", "close": 258.59, "volume": 1285553.0}, {"date": "2023-05-18", "close": 265.62, "volume": 754400.0}, {"date": "2023-05-19", "close": 261.42, "volume": 688702.0}, {"date": "2023-05-22", "close": 256.69, "volume": 931371.0}, {"date": "2023-05-23", "close": 256.68, "volume": 1099861.0}, {"date": "2023-05-24", "close": 259.77, "volume": 891173.0}, {"date": "2023-05-25", "close": 254.63, "volume": 790459.0}, {"date": "2023-05-26", "close": 246.82, "volume": 1811763.0}, {"date": "2023-05-30", "close": 251.67, "volume": 837980.0}, {"date": "2023-05-31", "close": 244.98, "volume": 591441.0}, {"date": "2023-06-01", "close": 244.64, "volume": 536765.0}, {"date": "2023-06-02", "close": 252.21, "volume": 490510.0}, {"date": "2023-06-05", "close": 256.51, "volume": 362806.0}, {"date": "2023-06-06", "close": 265.8, "volume": 650429.0}, {"date": "2023-06-07", "close": 267.1, "volume": 706390.0}, {"date": "2023-06-08", "close": 264.34, "volume": 389487.0}, {"date": "2023-06-09", "close": 264.27, "volume": 372645.0}, {"date": "2023-06-12", "close": 269.59, "volume": 550593.0}, {"date": "2023-06-13", "close": 280.05, "volume": 962899.0}, {"date": "2023-06-14", "close": 275.83, "volume": 855765.0}, {"date": "2023-06-15", "close": 282.86, "volume": 595832.0}, {"date": "2023-06-16", "close": 282.6, "volume": 947240.0}, {"date": "2023-06-20", "close": 289.57, "volume": 1026291.0}, {"date": "2023-06-21", "close": 287.8, "volume": 1040832.0}, {"date": "2023-06-22", "close": 292.51, "volume": 874444.0}, {"date": "2023-06-23", "close": 290.89, "volume": 950354.0}, {"date": "2023-06-26", "close": 297.07, "volume": 784286.0}, {"date": "2023-06-27", "close": 305.57, "volume": 1067502.0}, {"date": "2023-06-28", "close": 310.44, "volume": 979061.0}, {"date": "2023-06-29", "close": 322.24, "volume": 1445828.0}, {"date": "2023-06-30", "close": 329.59, "volume": 1017414.0}, {"date": "2023-07-03", "close": 331.79, "volume": 652549.0}, {"date": "2023-07-05", "close": 332.49, "volume": 906828.0}, {"date": "2023-07-06", "close": 324.61, "volume": 1173156.0}, {"date": "2023-07-07", "close": 329.57, "volume": 801564.0}, {"date": "2023-07-10", "close": 347.26, "volume": 1259762.0}, {"date": "2023-07-11", "close": 365.68, "volume": 1329976.0}, {"date": "2023-07-12", "close": 370.58, "volume": 1170228.0}, {"date": "2023-07-13", "close": 369.68, "volume": 1339706.0}, {"date": "2023-07-14", "close": 376.97, "volume": 1347332.0}, {"date": "2023-07-17", "close": 364.99, "volume": 1391360.0}, {"date": "2023-07-18", "close": 369.27, "volume": 527154.0}, {"date": "2023-07-19", "close": 381.07, "volume": 708697.0}, {"date": "2023-07-20", "close": 377.08, "volume": 611200.0}, {"date": "2023-07-21", "close": 377.72, "volume": 533662.0}, {"date": "2023-07-24", "close": 381.51, "volume": 505676.0}, {"date": "2023-07-25", "close": 385.44, "volume": 468669.0}, {"date": "2023-07-26", "close": 389.93, "volume": 409726.0}, {"date": "2023-07-27", "close": 381.18, "volume": 749968.0}, {"date": "2023-07-28", "close": 387.29, "volume": 385485.0}, {"date": "2023-07-31", "close": 388.17, "volume": 385585.0}, {"date": "2023-08-01", "close": 390.32, "volume": 464635.0}, {"date": "2023-08-02", "close": 388.09, "volume": 402039.0}, {"date": "2023-08-03", "close": 399.95, "volume": 643866.0}, {"date": "2023-08-04", "close": 392.85, "volume": 475873.0}, {"date": "2023-08-07", "close": 401.84, "volume": 682899.0}, {"date": "2023-08-08", "close": 399.57, "volume": 392508.0}, {"date": "2023-08-09", "close": 390.56, "volume": 736126.0}, {"date": "2023-08-10", "close": 385.08, "volume": 630996.0}, {"date": "2023-08-11", "close": 371.55, "volume": 791499.0}, {"date": "2023-08-14", "close": 382.95, "volume": 665579.0}, {"date": "2023-08-15", "close": 373.63, "volume": 546388.0}, {"date": "2023-08-16", "close": 365.12, "volume": 468222.0}, {"date": "2023-08-17", "close": 356.65, "volume": 530432.0}, {"date": "2023-08-18", "close": 353.5, "volume": 908748.0}, {"date": "2023-08-21", "close": 344.18, "volume": 672754.0}, {"date": "2023-08-22", "close": 333.66, "volume": 551280.0}, {"date": "2023-08-23", "close": 357.02, "volume": 1026581.0}, {"date": "2023-08-24", "close": 351.0, "volume": 509239.0}, {"date": "2023-08-25", "close": 338.73, "volume": 675714.0}, {"date": "2023-08-28", "close": 346.86, "volume": 340090.0}, {"date": "2023-08-29", "close": 355.04, "volume": 330705.0}, {"date": "2023-08-30", "close": 355.91, "volume": 307048.0}, {"date": "2023-08-31", "close": 365.19, "volume": 563497.0}, {"date": "2023-09-01", "close": 381.05, "volume": 739759.0}, {"date": "2023-09-05", "close": 385.77, "volume": 912384.0}, {"date": "2023-09-06", "close": 373.32, "volume": 702368.0}, {"date": "2023-09-07", "close": 368.55, "volume": 1309494.0}, {"date": "2023-09-08", "close": 310.95, "volume": 4738128.0}, {"date": "2023-09-11", "close": 316.79, "volume": 1296935.0}, {"date": "2023-09-12", "close": 306.98, "volume": 886191.0}, {"date": "2023-09-13", "close": 310.59, "volume": 645638.0}, {"date": "2023-09-14", "close": 307.25, "volume": 666291.0}, {"date": "2023-09-15", "close": 303.59, "volume": 1135808.0}, {"date": "2023-09-18", "close": 292.57, "volume": 981189.0}, {"date": "2023-09-19", "close": 289.87, "volume": 727597.0}, {"date": "2023-09-20", "close": 286.69, "volume": 498195.0}, {"date": "2023-09-21", "close": 271.15, "volume": 1298527.0}, {"date": "2023-09-22", "close": 263.91, "volume": 1374580.0}, {"date": "2023-09-25", "close": 265.2, "volume": 1344365.0}, {"date": "2023-09-26", "close": 257.37, "volume": 1247119.0}, {"date": "2023-09-27", "close": 256.7, "volume": 789690.0}, {"date": "2023-09-28", "close": 259.13, "volume": 974383.0}, {"date": "2023-09-29", "close": 264.36, "volume": 725768.0}, {"date": "2023-10-02", "close": 262.01, "volume": 495184.0}, {"date": "2023-10-03", "close": 253.56, "volume": 649966.0}, {"date": "2023-10-04", "close": 248.45, "volume": 666666.0}, {"date": "2023-10-05", "close": 240.18, "volume": 700459.0}, {"date": "2023-10-06", "close": 248.28, "volume": 874188.0}, {"date": "2023-10-09", "close": 245.63, "volume": 600602.0}, {"date": "2023-10-10", "close": 247.77, "volume": 650894.0}, {"date": "2023-10-11", "close": 249.85, "volume": 566566.0}, {"date": "2023-10-12", "close": 238.97, "volume": 713042.0}, {"date": "2023-10-13", "close": 238.53, "volume": 1057155.0}, {"date": "2023-10-16", "close": 244.71, "volume": 650135.0}, {"date": "2023-10-17", "close": 251.02, "volume": 610378.0}, {"date": "2023-10-18", "close": 239.89, "volume": 611772.0}, {"date": "2023-10-19", "close": 231.18, "volume": 926176.0}, {"date": "2023-10-20", "close": 232.45, "volume": 751841.0}, {"date": "2023-10-23", "close": 233.06, "volume": 527337.0}, {"date": "2023-10-24", "close": 231.72, "volume": 486414.0}, {"date": "2023-10-25", "close": 226.23, "volume": 471375.0}, {"date": "2023-10-26", "close": 215.48, "volume": 889060.0}, {"date": "2023-10-27", "close": 213.13, "volume": 508119.0}, {"date": "2023-10-30", "close": 215.68, "volume": 633553.0}, {"date": "2023-10-31", "close": 217.96, "volume": 529213.0}, {"date": "2023-11-01", "close": 213.37, "volume": 868917.0}, {"date": "2023-11-02", "close": 225.02, "volume": 1202743.0}, {"date": "2023-11-03", "close": 240.13, "volume": 1343741.0}, {"date": "2023-11-06", "close": 232.99, "volume": 779801.0}, {"date": "2023-11-07", "close": 236.15, "volume": 605811.0}, {"date": "2023-11-08", "close": 235.58, "volume": 461614.0}, {"date": "2023-11-09", "close": 228.5, "volume": 511102.0}, {"date": "2023-11-10", "close": 233.52, "volume": 454623.0}, {"date": "2023-11-13", "close": 228.96, "volume": 437793.0}, {"date": "2023-11-14", "close": 246.87, "volume": 1116334.0}, {"date": "2023-11-15", "close": 259.09, "volume": 962801.0}, {"date": "2023-11-16", "close": 254.53, "volume": 492414.0}, {"date": "2023-11-17", "close": 259.48, "volume": 434292.0}, {"date": "2023-11-20", "close": 268.43, "volume": 743258.0}, {"date": "2023-11-21", "close": 268.6, "volume": 497501.0}, {"date": "2023-11-22", "close": 270.0, "volume": 362578.0}, {"date": "2023-11-24", "close": 268.82, "volume": 149324.0}, {"date": "2023-11-27", "close": 267.39, "volume": 383576.0}, {"date": "2023-11-28", "close": 266.44, "volume": 417889.0}, {"date": "2023-11-29", "close": 270.63, "volume": 400949.0}, {"date": "2023-11-30", "close": 269.97, "volume": 364285.0}, {"date": "2023-12-01", "close": 284.67, "volume": 673612.0}, {"date": "2023-12-04", "close": 290.26, "volume": 665980.0}, {"date": "2023-12-05", "close": 279.86, "volume": 699732.0}, {"date": "2023-12-06", "close": 279.88, "volume": 632147.0}, {"date": "2023-12-07", "close": 281.4, "volume": 1215575.0}, {"date": "2023-12-08", "close": 242.01, "volume": 3732228.0}, {"date": "2023-12-11", "close": 250.55, "volume": 1341145.0}, {"date": "2023-12-12", "close": 253.07, "volume": 999790.0}, {"date": "2023-12-13", "close": 283.82, "volume": 1857398.0}, {"date": "2023-12-14", "close": 317.13, "volume": 2605944.0}, {"date": "2023-12-15", "close": 308.62, "volume": 1352557.0}, {"date": "2023-12-18", "close": 305.29, "volume": 573282.0}, {"date": "2023-12-19", "close": 312.2, "volume": 508700.0}, {"date": "2023-12-20", "close": 305.32, "volume": 434355.0}, {"date": "2023-12-21", "close": 307.78, "volume": 395591.0}, {"date": "2023-12-22", "close": 302.11, "volume": 371031.0}, {"date": "2023-12-26", "close": 301.98, "volume": 334339.0}, {"date": "2023-12-27", "close": 299.35, "volume": 271629.0}, {"date": "2023-12-28", "close": 300.98, "volume": 271040.0}, {"date": "2023-12-29", "close": 291.48, "volume": 530277.0}, {"date": "2024-01-02", "close": 285.85, "volume": 518906.0}, {"date": "2024-01-03", "close": 269.74, "volume": 914908.0}, {"date": "2024-01-04", "close": 266.34, "volume": 676660.0}, {"date": "2024-01-05", "close": 263.71, "volume": 519867.0}, {"date": "2024-01-08", "close": 272.65, "volume": 511436.0}, {"date": "2024-01-09", "close": 271.9, "volume": 449665.0}, {"date": "2024-01-10", "close": 273.12, "volume": 347534.0}, {"date": "2024-01-11", "close": 275.66, "volume": 539526.0}, {"date": "2024-01-12", "close": 268.29, "volume": 553987.0}, {"date": "2024-01-16", "close": 258.02, "volume": 728658.0}, {"date": "2024-01-17", "close": 254.55, "volume": 550779.0}, {"date": "2024-01-18", "close": 255.02, "volume": 331184.0}, {"date": "2024-01-19", "close": 259.35, "volume": 653799.0}, {"date": "2024-01-22", "close": 266.34, "volume": 495423.0}, {"date": "2024-01-23", "close": 268.77, "volume": 452257.0}, {"date": "2024-01-24", "close": 264.34, "volume": 500612.0}, {"date": "2024-01-25", "close": 270.52, "volume": 395563.0}, {"date": "2024-01-26", "close": 272.64, "volume": 273095.0}, {"date": "2024-01-29", "close": 273.28, "volume": 439353.0}, {"date": "2024-01-30", "close": 263.1, "volume": 500259.0}, {"date": "2024-01-31", "close": 253.48, "volume": 551184.0}, {"date": "2024-02-01", "close": 258.17, "volume": 523809.0}, {"date": "2024-02-02", "close": 256.03, "volume": 561273.0}, {"date": "2024-02-05", "close": 251.83, "volume": 470713.0}, {"date": "2024-02-06", "close": 254.86, "volume": 305493.0}, {"date": "2024-02-07", "close": 254.79, "volume": 704159.0}, {"date": "2024-02-08", "close": 256.86, "volume": 328535.0}, {"date": "2024-02-09", "close": 261.14, "volume": 370330.0}, {"date": "2024-02-12", "close": 278.79, "volume": 732720.0}, {"date": "2024-02-13", "close": 264.85, "volume": 662825.0}, {"date": "2024-02-14", "close": 274.94, "volume": 509423.0}, {"date": "2024-02-15", "close": 275.45, "volume": 435914.0}, {"date": "2024-02-16", "close": 265.52, "volume": 310191.0}, {"date": "2024-02-20", "close": 262.27, "volume": 419045.0}, {"date": "2024-02-21", "close": 256.04, "volume": 755327.0}, {"date": "2024-02-22", "close": 259.97, "volume": 372090.0}, {"date": "2024-02-23", "close": 258.56, "volume": 379395.0}, {"date": "2024-02-26", "close": 254.04, "volume": 377847.0}, {"date": "2024-02-27", "close": 265.72, "volume": 465081.0}, {"date": "2024-02-28", "close": 264.36, "volume": 286285.0}, {"date": "2024-02-29", "close": 274.4, "volume": 460246.0}, {"date": "2024-03-01", "close": 277.63, "volume": 393409.0}, {"date": "2024-03-04", "close": 271.11, "volume": 327215.0}, {"date": "2024-03-05", "close": 268.24, "volume": 340743.0}, {"date": "2024-03-06", "close": 270.85, "volume": 219059.0}, {"date": "2024-03-07", "close": 274.37, "volume": 346490.0}, {"date": "2024-03-08", "close": 276.96, "volume": 513568.0}, {"date": "2024-03-11", "close": 281.82, "volume": 453849.0}, {"date": "2024-03-12", "close": 287.23, "volume": 464436.0}, {"date": "2024-03-13", "close": 302.89, "volume": 1062916.0}, {"date": "2024-03-14", "close": 291.82, "volume": 492624.0}, {"date": "2024-03-15", "close": 290.73, "volume": 363396.0}, {"date": "2024-03-18", "close": 279.47, "volume": 368054.0}, {"date": "2024-03-19", "close": 278.8, "volume": 429630.0}, {"date": "2024-03-20", "close": 290.06, "volume": 646805.0}, {"date": "2024-03-21", "close": 311.37, "volume": 863843.0}, {"date": "2024-03-22", "close": 297.21, "volume": 750301.0}, {"date": "2024-03-25", "close": 287.28, "volume": 945142.0}, {"date": "2024-03-26", "close": 286.28, "volume": 1005373.0}, {"date": "2024-03-27", "close": 296.99, "volume": 2415302.0}, {"date": "2024-03-28", "close": 348.26, "volume": 4873863.0}, {"date": "2024-04-01", "close": 334.75, "volume": 1522506.0}, {"date": "2024-04-02", "close": 310.58, "volume": 1534220.0}, {"date": "2024-04-03", "close": 298.36, "volume": 1084584.0}, {"date": "2024-04-04", "close": 282.72, "volume": 1038508.0}, {"date": "2024-04-05", "close": 278.3, "volume": 971323.0}, {"date": "2024-04-08", "close": 276.26, "volume": 850929.0}, {"date": "2024-04-09", "close": 288.7, "volume": 997421.0}, {"date": "2024-04-10", "close": 260.48, "volume": 1828213.0}, {"date": "2024-04-11", "close": 267.09, "volume": 819503.0}, {"date": "2024-04-12", "close": 255.18, "volume": 896626.0}, {"date": "2024-04-15", "close": 251.52, "volume": 685738.0}, {"date": "2024-04-16", "close": 243.27, "volume": 1136570.0}, {"date": "2024-04-17", "close": 243.73, "volume": 739953.0}, {"date": "2024-04-18", "close": 245.29, "volume": 531699.0}, {"date": "2024-04-19", "close": 240.41, "volume": 491345.0}, {"date": "2024-04-22", "close": 245.2, "volume": 539596.0}, {"date": "2024-04-23", "close": 248.56, "volume": 508975.0}, {"date": "2024-04-24", "close": 251.85, "volume": 469661.0}, {"date": "2024-04-25", "close": 243.37, "volume": 787291.0}, {"date": "2024-04-26", "close": 248.91, "volume": 478529.0}, {"date": "2024-04-29", "close": 255.76, "volume": 712375.0}, {"date": "2024-04-30", "close": 247.05, "volume": 333338.0}, {"date": "2024-05-01", "close": 245.0, "volume": 615014.0}, {"date": "2024-05-02", "close": 262.01, "volume": 693636.0}, {"date": "2024-05-03", "close": 275.05, "volume": 936752.0}, {"date": "2024-05-06", "close": 280.78, "volume": 659972.0}, {"date": "2024-05-07", "close": 278.44, "volume": 461936.0}, {"date": "2024-05-08", "close": 278.76, "volume": 492627.0}, {"date": "2024-05-09", "close": 294.14, "volume": 598380.0}, {"date": "2024-05-10", "close": 290.97, "volume": 530826.0}, {"date": "2024-05-13", "close": 292.25, "volume": 738344.0}, {"date": "2024-05-14", "close": 290.69, "volume": 555112.0}, {"date": "2024-05-15", "close": 296.66, "volume": 582856.0}, {"date": "2024-05-16", "close": 286.69, "volume": 465128.0}, {"date": "2024-05-17", "close": 278.41, "volume": 467658.0}, {"date": "2024-05-20", "close": 279.93, "volume": 486133.0}, {"date": "2024-05-21", "close": 274.05, "volume": 445004.0}, {"date": "2024-05-22", "close": 254.31, "volume": 1000790.0}, {"date": "2024-05-23", "close": 248.5, "volume": 1021365.0}, {"date": "2024-05-24", "close": 254.71, "volume": 661130.0}, {"date": "2024-05-28", "close": 250.64, "volume": 533352.0}, {"date": "2024-05-29", "close": 252.59, "volume": 526798.0}, {"date": "2024-05-30", "close": 263.67, "volume": 788477.0}, {"date": "2024-05-31", "close": 271.93, "volume": 732446.0}, {"date": "2024-06-03", "close": 275.01, "volume": 586512.0}, {"date": "2024-06-04", "close": 269.43, "volume": 498081.0}, {"date": "2024-06-05", "close": 282.58, "volume": 468189.0}, {"date": "2024-06-06", "close": 279.25, "volume": 539200.0}, {"date": "2024-06-07", "close": 268.51, "volume": 611367.0}, {"date": "2024-06-10", "close": 273.92, "volume": 618161.0}, {"date": "2024-06-11", "close": 278.61, "volume": 580649.0}, {"date": "2024-06-12", "close": 285.54, "volume": 782995.0}, {"date": "2024-06-13", "close": 277.05, "volume": 1436509.0}, {"date": "2024-06-14", "close": 229.73, "volume": 3994420.0}, {"date": "2024-06-17", "close": 231.48, "volume": 1579219.0}, {"date": "2024-06-18", "close": 220.51, "volume": 1422582.0}, {"date": "2024-06-20", "close": 217.83, "volume": 1242727.0}, {"date": "2024-06-21", "close": 215.97, "volume": 979015.0}, {"date": "2024-06-24", "close": 223.28, "volume": 1124399.0}, {"date": "2024-06-25", "close": 214.92, "volume": 992908.0}, {"date": "2024-06-26", "close": 219.19, "volume": 592214.0}, {"date": "2024-06-27", "close": 239.3, "volume": 1743949.0}, {"date": "2024-06-28", "close": 244.44, "volume": 1174779.0}, {"date": "2024-07-01", "close": 238.67, "volume": 622740.0}, {"date": "2024-07-02", "close": 249.5, "volume": 644185.0}, {"date": "2024-07-03", "close": 240.72, "volume": 320070.0}, {"date": "2024-07-05", "close": 238.02, "volume": 498179.0}, {"date": "2024-07-08", "close": 242.0, "volume": 644099.0}, {"date": "2024-07-09", "close": 237.89, "volume": 611608.0}, {"date": "2024-07-10", "close": 245.3, "volume": 326195.0}, {"date": "2024-07-11", "close": 266.92, "volume": 1063139.0}, {"date": "2024-07-12", "close": 274.62, "volume": 901324.0}, {"date": "2024-07-15", "close": 276.21, "volume": 587558.0}, {"date": "2024-07-16", "close": 294.26, "volume": 780902.0}, {"date": "2024-07-17", "close": 286.15, "volume": 652678.0}, {"date": "2024-07-18", "close": 273.76, "volume": 652459.0}, {"date": "2024-07-19", "close": 272.84, "volume": 358919.0}, {"date": "2024-07-22", "close": 257.69, "volume": 839040.0}, {"date": "2024-07-23", "close": 259.74, "volume": 467005.0}, {"date": "2024-07-24", "close": 253.49, "volume": 520413.0}, {"date": "2024-07-25", "close": 260.65, "volume": 877674.0}, {"date": "2024-07-26", "close": 280.97, "volume": 889221.0}, {"date": "2024-07-29", "close": 289.79, "volume": 620043.0}, {"date": "2024-07-30", "close": 285.15, "volume": 578248.0}, {"date": "2024-07-31", "close": 290.08, "volume": 572463.0}, {"date": "2024-08-01", "close": 275.79, "volume": 714239.0}, {"date": "2024-08-02", "close": 257.59, "volume": 736818.0}, {"date": "2024-08-05", "close": 247.36, "volume": 925906.0}, {"date": "2024-08-06", "close": 253.53, "volume": 621767.0}, {"date": "2024-08-07", "close": 247.68, "volume": 439814.0}, {"date": "2024-08-08", "close": 255.99, "volume": 843349.0}, {"date": "2024-08-09", "close": 251.64, "volume": 412967.0}, {"date": "2024-08-12", "close": 245.45, "volume": 364999.0}, {"date": "2024-08-13", "close": 260.22, "volume": 699073.0}, {"date": "2024-08-14", "close": 256.17, "volume": 471877.0}, {"date": "2024-08-15", "close": 269.27, "volume": 884443.0}, {"date": "2024-08-16", "close": 268.13, "volume": 455430.0}, {"date": "2024-08-19", "close": 270.5, "volume": 313737.0}, {"date": "2024-08-20", "close": 260.89, "volume": 365724.0}, {"date": "2024-08-21", "close": 273.64, "volume": 562879.0}, {"date": "2024-08-22", "close": 262.87, "volume": 568568.0}, {"date": "2024-08-23", "close": 283.16, "volume": 1063944.0}, {"date": "2024-08-26", "close": 280.3, "volume": 530686.0}, {"date": "2024-08-27", "close": 274.26, "volume": 599577.0}, {"date": "2024-08-28", "close": 267.16, "volume": 527334.0}, {"date": "2024-08-29", "close": 255.36, "volume": 415713.0}, {"date": "2024-08-30", "close": 253.7, "volume": 454318.0}, {"date": "2024-09-03", "close": 251.68, "volume": 773068.0}, {"date": "2024-09-04", "close": 245.63, "volume": 615362.0}, {"date": "2024-09-05", "close": 249.83, "volume": 753420.0}, {"date": "2024-09-06", "close": 248.09, "volume": 857468.0}, {"date": "2024-09-09", "close": 241.46, "volume": 676043.0}, {"date": "2024-09-10", "close": 244.09, "volume": 668776.0}, {"date": "2024-09-11", "close": 247.02, "volume": 662769.0}, {"date": "2024-09-12", "close": 256.49, "volume": 2171604.0}, {"date": "2024-09-13", "close": 321.87, "volume": 4553986.0}, {"date": "2024-09-16", "close": 329.87, "volume": 2114923.0}, {"date": "2024-09-17", "close": 330.75, "volume": 857333.0}, {"date": "2024-09-18", "close": 334.68, "volume": 1422316.0}, {"date": "2024-09-19", "close": 348.93, "volume": 993803.0}, {"date": "2024-09-20", "close": 344.28, "volume": 956541.0}, {"date": "2024-09-23", "close": 345.54, "volume": 513451.0}, {"date": "2024-09-24", "close": 344.6, "volume": 378470.0}, {"date": "2024-09-25", "close": 336.29, "volume": 622158.0}, {"date": "2024-09-26", "close": 339.69, "volume": 485594.0}, {"date": "2024-09-27", "close": 339.5, "volume": 486372.0}, {"date": "2024-09-30", "close": 334.43, "volume": 462221.0}, {"date": "2024-10-01", "close": 333.71, "volume": 606083.0}, {"date": "2024-10-02", "close": 334.42, "volume": 468533.0}, {"date": "2024-10-03", "close": 334.07, "volume": 294441.0}, {"date": "2024-10-04", "close": 332.84, "volume": 495588.0}, {"date": "2024-10-07", "close": 327.2, "volume": 631022.0}, {"date": "2024-10-08", "close": 322.08, "volume": 361963.0}, {"date": "2024-10-09", "close": 315.82, "volume": 742690.0}, {"date": "2024-10-10", "close": 318.16, "volume": 624019.0}, {"date": "2024-10-11", "close": 330.07, "volume": 893813.0}, {"date": "2024-10-14", "close": 331.18, "volume": 380715.0}, {"date": "2024-10-15", "close": 335.32, "volume": 605750.0}, {"date": "2024-10-16", "close": 351.93, "volume": 770959.0}, {"date": "2024-10-17", "close": 348.1, "volume": 595097.0}, {"date": "2024-10-18", "close": 354.52, "volume": 528256.0}, {"date": "2024-10-21", "close": 346.87, "volume": 923482.0}, {"date": "2024-10-22", "close": 337.01, "volume": 582259.0}, {"date": "2024-10-23", "close": 325.92, "volume": 564061.0}, {"date": "2024-10-24", "close": 327.45, "volume": 358099.0}, {"date": "2024-10-25", "close": 325.69, "volume": 405068.0}, {"date": "2024-10-28", "close": 324.32, "volume": 397458.0}, {"date": "2024-10-29", "close": 311.9, "volume": 696963.0}, {"date": "2024-10-30", "close": 321.52, "volume": 863376.0}, {"date": "2024-10-31", "close": 318.05, "volume": 423593.0}, {"date": "2024-11-01", "close": 322.77, "volume": 612648.0}, {"date": "2024-11-04", "close": 329.54, "volume": 684208.0}, {"date": "2024-11-05", "close": 332.23, "volume": 507232.0}, {"date": "2024-11-06", "close": 323.62, "volume": 1324117.0}, {"date": "2024-11-07", "close": 333.15, "volume": 813050.0}, {"date": "2024-11-08", "close": 333.13, "volume": 574142.0}, {"date": "2024-11-11", "close": 329.94, "volume": 442103.0}, {"date": "2024-11-12", "close": 333.43, "volume": 465575.0}, {"date": "2024-11-13", "close": 326.55, "volume": 607950.0}, {"date": "2024-11-14", "close": 322.83, "volume": 414001.0}, {"date": "2024-11-15", "close": 315.7, "volume": 451527.0}, {"date": "2024-11-18", "close": 318.86, "volume": 380805.0}, {"date": "2024-11-19", "close": 323.68, "volume": 421635.0}, {"date": "2024-11-20", "close": 336.8, "volume": 769973.0}, {"date": "2024-11-21", "close": 344.73, "volume": 475760.0}, {"date": "2024-11-22", "close": 368.01, "volume": 873726.0}, {"date": "2024-11-25", "close": 389.14, "volume": 1054859.0}, {"date": "2024-11-26", "close": 385.64, "volume": 513027.0}, {"date": "2024-11-27", "close": 386.56, "volume": 406186.0}, {"date": "2024-11-29", "close": 385.14, "volume": 228192.0}, {"date": "2024-12-02", "close": 379.26, "volume": 423750.0}, {"date": "2024-12-03", "close": 379.1, "volume": 426449.0}, {"date": "2024-12-04", "close": 376.07, "volume": 373263.0}, {"date": "2024-12-05", "close": 370.72, "volume": 534996.0}, {"date": "2024-12-06", "close": 376.1, "volume": 693258.0}, {"date": "2024-12-09", "close": 396.78, "volume": 1061048.0}, {"date": "2024-12-10", "close": 386.09, "volume": 720011.0}, {"date": "2024-12-11", "close": 398.95, "volume": 645710.0}, {"date": "2024-12-12", "close": 381.38, "volume": 1715390.0}, {"date": "2024-12-13", "close": 446.04, "volume": 3056518.0}, {"date": "2024-12-16", "close": 414.98, "volume": 1313026.0}, {"date": "2024-12-17", "close": 411.72, "volume": 825075.0}, {"date": "2024-12-18", "close": 396.39, "volume": 872813.0}, {"date": "2024-12-19", "close": 388.02, "volume": 854442.0}, {"date": "2024-12-20", "close": 398.26, "volume": 768497.0}, {"date": "2024-12-23", "close": 408.23, "volume": 531318.0}, {"date": "2024-12-24", "close": 413.7, "volume": 191130.0}, {"date": "2024-12-26", "close": 407.0, "volume": 315298.0}, {"date": "2024-12-27", "close": 398.07, "volume": 383284.0}, {"date": "2024-12-30", "close": 393.93, "volume": 372577.0}, {"date": "2024-12-31", "close": 393.59, "volume": 337082.0}, {"date": "2025-01-02", "close": 395.1, "volume": 319517.0}, {"date": "2025-01-03", "close": 405.46, "volume": 314042.0}, {"date": "2025-01-06", "close": 414.96, "volume": 551681.0}, {"date": "2025-01-07", "close": 403.82, "volume": 397509.0}, {"date": "2025-01-08", "close": 408.27, "volume": 486839.0}, {"date": "2025-01-10", "close": 413.95, "volume": 642170.0}, {"date": "2025-01-13", "close": 419.52, "volume": 802710.0}, {"date": "2025-01-14", "close": 416.04, "volume": 579074.0}, {"date": "2025-01-15", "close": 428.65, "volume": 635880.0}, {"date": "2025-01-16", "close": 432.83, "volume": 435670.0}, {"date": "2025-01-17", "close": 447.23, "volume": 671582.0}, {"date": "2025-01-21", "close": 454.52, "volume": 641499.0}, {"date": "2025-01-22", "close": 442.81, "volume": 383734.0}, {"date": "2025-01-23", "close": 434.46, "volume": 509166.0}, {"date": "2025-01-24", "close": 418.74, "volume": 1012929.0}, {"date": "2025-01-27", "close": 411.0, "volume": 737645.0}, {"date": "2025-01-28", "close": 423.14, "volume": 597707.0}, {"date": "2025-01-29", "close": 422.01, "volume": 343102.0}, {"date": "2025-01-30", "close": 433.16, "volume": 481762.0}, {"date": "2025-01-31", "close": 419.11, "volume": 374088.0}, {"date": "2025-02-03", "close": 395.14, "volume": 924830.0}, {"date": "2025-02-04", "close": 406.08, "volume": 496732.0}, {"date": "2025-02-05", "close": 414.73, "volume": 343625.0}, {"date": "2025-02-06", "close": 415.27, "volume": 236469.0}, {"date": "2025-02-07", "close": 397.1, "volume": 464471.0}, {"date": "2025-02-10", "close": 402.22, "volume": 290998.0}, {"date": "2025-02-11", "close": 384.42, "volume": 625276.0}, {"date": "2025-02-12", "close": 374.15, "volume": 810033.0}, {"date": "2025-02-13", "close": 380.35, "volume": 400543.0}, {"date": "2025-02-14", "close": 382.33, "volume": 412081.0}, {"date": "2025-02-18", "close": 388.25, "volume": 543380.0}, {"date": "2025-02-19", "close": 381.89, "volume": 455236.0}, {"date": "2025-02-20", "close": 365.93, "volume": 677128.0}, {"date": "2025-02-21", "close": 340.09, "volume": 844644.0}, {"date": "2025-02-24", "close": 346.2, "volume": 976563.0}, {"date": "2025-02-25", "close": 348.54, "volume": 656409.0}, {"date": "2025-02-26", "close": 353.77, "volume": 631129.0}, {"date": "2025-02-27", "close": 327.97, "volume": 807104.0}, {"date": "2025-02-28", "close": 322.07, "volume": 862697.0}, {"date": "2025-03-03", "close": 307.23, "volume": 813260.0}, {"date": "2025-03-04", "close": 292.18, "volume": 1477818.0}, {"date": "2025-03-05", "close": 289.48, "volume": 613331.0}, {"date": "2025-03-06", "close": 280.97, "volume": 782135.0}, {"date": "2025-03-07", "close": 262.43, "volume": 1499264.0}, {"date": "2025-03-10", "close": 233.41, "volume": 1567679.0}, {"date": "2025-03-11", "close": 230.57, "volume": 1216900.0}, {"date": "2025-03-12", "close": 241.02, "volume": 1104517.0}, {"date": "2025-03-13", "close": 216.63, "volume": 1420811.0}, {"date": "2025-03-14", "close": 225.06, "volume": 1056605.0}, {"date": "2025-03-17", "close": 225.32, "volume": 1089008.0}, {"date": "2025-03-18", "close": 221.84, "volume": 717305.0}, {"date": "2025-03-19", "close": 230.04, "volume": 1306873.0}, {"date": "2025-03-20", "close": 234.03, "volume": 1209380.0}, {"date": "2025-03-21", "close": 242.18, "volume": 1263478.0}, {"date": "2025-03-24", "close": 257.84, "volume": 1199419.0}, {"date": "2025-03-25", "close": 252.9, "volume": 831389.0}, {"date": "2025-03-26", "close": 243.58, "volume": 608485.0}, {"date": "2025-03-27", "close": 243.42, "volume": 953666.0}, {"date": "2025-03-28", "close": 236.28, "volume": 852445.0}, {"date": "2025-03-31", "close": 234.41, "volume": 974740.0}, {"date": "2025-04-01", "close": 239.06, "volume": 773375.0}, {"date": "2025-04-02", "close": 249.35, "volume": 2717568.0}, {"date": "2025-04-03", "close": 149.39, "volume": 12789470.0}, {"date": "2025-04-04", "close": 145.66, "volume": 9631959.0}, {"date": "2025-04-07", "close": 164.48, "volume": 6468472.0}, {"date": "2025-04-08", "close": 149.36, "volume": 4372897.0}, {"date": "2025-04-09", "close": 192.03, "volume": 7578859.0}, {"date": "2025-04-10", "close": 172.08, "volume": 3698327.0}, {"date": "2025-04-11", "close": 164.62, "volume": 2614343.0}, {"date": "2025-04-14", "close": 163.78, "volume": 1728068.0}, {"date": "2025-04-15", "close": 159.52, "volume": 1049897.0}, {"date": "2025-04-16", "close": 153.85, "volume": 1228525.0}, {"date": "2025-04-17", "close": 161.13, "volume": 1212058.0}, {"date": "2025-04-21", "close": 155.79, "volume": 1344060.0}, {"date": "2025-04-22", "close": 172.8, "volume": 2478178.0}, {"date": "2025-04-23", "close": 174.48, "volume": 2772262.0}, {"date": "2025-04-24", "close": 184.35, "volume": 1164135.0}, {"date": "2025-04-25", "close": 185.49, "volume": 999014.0}, {"date": "2025-04-28", "close": 183.53, "volume": 873130.0}, {"date": "2025-04-29", "close": 184.6, "volume": 679871.0}, {"date": "2025-04-30", "close": 184.03, "volume": 858194.0}, {"date": "2025-05-01", "close": 184.76, "volume": 1007175.0}, {"date": "2025-05-02", "close": 196.56, "volume": 1526615.0}, {"date": "2025-05-05", "close": 186.31, "volume": 866617.0}, {"date": "2025-05-06", "close": 182.87, "volume": 857830.0}, {"date": "2025-05-07", "close": 189.02, "volume": 855758.0}, {"date": "2025-05-08", "close": 196.6, "volume": 978081.0}, {"date": "2025-05-09", "close": 194.28, "volume": 889967.0}, {"date": "2025-05-12", "close": 226.04, "volume": 2348571.0}, {"date": "2025-05-13", "close": 225.67, "volume": 968765.0}, {"date": "2025-05-14", "close": 215.97, "volume": 1154517.0}, {"date": "2025-05-15", "close": 218.09, "volume": 744774.0}, {"date": "2025-05-16", "close": 210.02, "volume": 1202958.0}, {"date": "2025-05-19", "close": 203.91, "volume": 1161417.0}, {"date": "2025-05-20", "close": 207.52, "volume": 881299.0}, {"date": "2025-05-21", "close": 195.6, "volume": 907054.0}, {"date": "2025-05-22", "close": 187.26, "volume": 1483672.0}, {"date": "2025-05-23", "close": 184.88, "volume": 936311.0}, {"date": "2025-05-27", "close": 190.07, "volume": 990270.0}, {"date": "2025-05-28", "close": 183.85, "volume": 568740.0}, {"date": "2025-05-29", "close": 184.14, "volume": 918281.0}, {"date": "2025-05-30", "close": 181.11, "volume": 793508.0}, {"date": "2025-06-02", "close": 167.46, "volume": 2074104.0}, {"date": "2025-06-03", "close": 176.72, "volume": 1111635.0}, {"date": "2025-06-04", "close": 178.19, "volume": 859204.0}, {"date": "2025-06-05", "close": 175.5, "volume": 1648662.0}, {"date": "2025-06-06", "close": 183.47, "volume": 1050600.0}, {"date": "2025-06-09", "close": 184.85, "volume": 1284390.0}, {"date": "2025-06-10", "close": 189.38, "volume": 1227858.0}, {"date": "2025-06-11", "close": 178.98, "volume": 1779788.0}, {"date": "2025-06-12", "close": 176.87, "volume": 3606062.0}, {"date": "2025-06-13", "close": 189.12, "volume": 6802617.0}, {"date": "2025-06-16", "close": 189.29, "volume": 2359155.0}, {"date": "2025-06-17", "close": 182.69, "volume": 1359226.0}, {"date": "2025-06-18", "close": 189.1, "volume": 1644135.0}, {"date": "2025-06-20", "close": 188.85, "volume": 912256.0}, {"date": "2025-06-23", "close": 186.22, "volume": 1153393.0}, {"date": "2025-06-24", "close": 184.02, "volume": 1364388.0}, {"date": "2025-06-25", "close": 186.95, "volume": 918321.0}, {"date": "2025-06-26", "close": 193.04, "volume": 939811.0}, {"date": "2025-06-27", "close": 190.83, "volume": 1359143.0}, {"date": "2025-06-30", "close": 189.01, "volume": 650105.0}, {"date": "2025-07-01", "close": 198.97, "volume": 1561568.0}, {"date": "2025-07-02", "close": 205.8, "volume": 2127309.0}, {"date": "2025-07-03", "close": 207.04, "volume": 579176.0}, {"date": "2025-07-07", "close": 198.38, "volume": 1010033.0}, {"date": "2025-07-08", "close": 199.62, "volume": 906495.0}, {"date": "2025-07-09", "close": 203.27, "volume": 802657.0}, {"date": "2025-07-10", "close": 213.45, "volume": 1185361.0}, {"date": "2025-07-11", "close": 207.52, "volume": 807984.0}, {"date": "2025-07-14", "close": 202.91, "volume": 829126.0}, {"date": "2025-07-15", "close": 187.54, "volume": 1762812.0}, {"date": "2025-07-16", "close": 188.32, "volume": 1395937.0}, {"date": "2025-07-17", "close": 196.76, "volume": 1494905.0}, {"date": "2025-07-18", "close": 195.49, "volume": 678698.0}, {"date": "2025-07-21", "close": 194.67, "volume": 738428.0}, {"date": "2025-07-22", "close": 212.79, "volume": 1925813.0}, {"date": "2025-07-23", "close": 221.0, "volume": 1280430.0}, {"date": "2025-07-24", "close": 212.74, "volume": 901288.0}, {"date": "2025-07-25", "close": 213.8, "volume": 749765.0}, {"date": "2025-07-28", "close": 218.17, "volume": 825124.0}, {"date": "2025-07-29", "close": 211.53, "volume": 730656.0}, {"date": "2025-07-30", "close": 207.72, "volume": 862801.0}, {"date": "2025-07-31", "close": 205.62, "volume": 762535.0}, {"date": "2025-08-01", "close": 200.76, "volume": 1315081.0}, {"date": "2025-08-04", "close": 216.89, "volume": 1454192.0}, {"date": "2025-08-05", "close": 217.99, "volume": 855363.0}, {"date": "2025-08-06", "close": 213.02, "volume": 591144.0}, {"date": "2025-08-07", "close": 213.06, "volume": 1390300.0}, {"date": "2025-08-08", "close": 215.04, "volume": 613917.0}, {"date": "2025-08-11", "close": 214.92, "volume": 804469.0}, {"date": "2025-08-12", "close": 237.29, "volume": 1590860.0}, {"date": "2025-08-13", "close": 245.68, "volume": 1386811.0}, {"date": "2025-08-14", "close": 235.1, "volume": 1146033.0}, {"date": "2025-08-15", "close": 233.76, "volume": 552489.0}, {"date": "2025-08-18", "close": 229.21, "volume": 690856.0}, {"date": "2025-08-19", "close": 231.53, "volume": 839064.0}, {"date": "2025-08-20", "close": 216.61, "volume": 1422427.0}, {"date": "2025-08-21", "close": 218.79, "volume": 919099.0}, {"date": "2025-08-22", "close": 243.71, "volume": 1819037.0}, {"date": "2025-08-25", "close": 230.72, "volume": 1956731.0}, {"date": "2025-08-26", "close": 221.19, "volume": 1072963.0}, {"date": "2025-08-27", "close": 228.0, "volume": 1049953.0}, {"date": "2025-08-28", "close": 229.22, "volume": 586443.0}, {"date": "2025-08-29", "close": 225.67, "volume": 586859.0}, {"date": "2025-09-02", "close": 221.72, "volume": 612436.0}, {"date": "2025-09-03", "close": 221.22, "volume": 731689.0}, {"date": "2025-09-04", "close": 235.24, "volume": 1022063.0}, {"date": "2025-09-05", "close": 251.0, "volume": 1656257.0}, {"date": "2025-09-08", "close": 240.99, "volume": 1198439.0}, {"date": "2025-09-09", "close": 232.98, "volume": 1005305.0}, {"date": "2025-09-10", "close": 228.93, "volume": 867900.0}, {"date": "2025-09-11", "close": 228.12, "volume": 3101722.0}, {"date": "2025-09-12", "close": 217.62, "volume": 4111677.0}, {"date": "2025-09-15", "close": 222.83, "volume": 987076.0}, {"date": "2025-09-16", "close": 230.7, "volume": 1008208.0}, {"date": "2025-09-17", "close": 229.51, "volume": 1407761.0}, {"date": "2025-09-18", "close": 233.46, "volume": 1012021.0}, {"date": "2025-09-19", "close": 224.7, "volume": 1198586.0}, {"date": "2025-09-22", "close": 217.79, "volume": 1022080.0}, {"date": "2025-09-23", "close": 218.44, "volume": 858960.0}, {"date": "2025-09-24", "close": 212.62, "volume": 998752.0}, {"date": "2025-09-25", "close": 211.3, "volume": 1118478.0}, {"date": "2025-09-26", "close": 202.5, "volume": 1582117.0}, {"date": "2025-09-29", "close": 197.84, "volume": 1479989.0}, {"date": "2025-09-30", "close": 203.16, "volume": 1008648.0}, {"date": "2025-10-01", "close": 200.8, "volume": 683849.0}, {"date": "2025-10-02", "close": 203.79, "volume": 673769.0}, {"date": "2025-10-03", "close": 207.5, "volume": 833627.0}, {"date": "2025-10-06", "close": 200.0, "volume": 878481.0}, {"date": "2025-10-07", "close": 196.44, "volume": 672279.0}, {"date": "2025-10-08", "close": 199.26, "volume": 549259.0}, {"date": "2025-10-09", "close": 185.31, "volume": 1519490.0}, {"date": "2025-10-10", "close": 173.37, "volume": 1748436.0}, {"date": "2025-10-13", "close": 181.56, "volume": 1292415.0}, {"date": "2025-10-14", "close": 183.14, "volume": 861216.0}, {"date": "2025-10-15", "close": 176.56, "volume": 797022.0}, {"date": "2025-10-16", "close": 176.16, "volume": 721898.0}, {"date": "2025-10-17", "close": 174.27, "volume": 693097.0}, {"date": "2025-10-20", "close": 179.68, "volume": 855557.0}, {"date": "2025-10-21", "close": 185.7, "volume": 920757.0}, {"date": "2025-10-22", "close": 178.81, "volume": 869241.0}, {"date": "2025-10-23", "close": 180.59, "volume": 558242.0}, {"date": "2025-10-24", "close": 180.96, "volume": 677786.0}, {"date": "2025-10-27", "close": 188.23, "volume": 961859.0}, {"date": "2025-10-28", "close": 193.25, "volume": 1538615.0}, {"date": "2025-10-29", "close": 184.31, "volume": 759876.0}, {"date": "2025-10-30", "close": 175.45, "volume": 869535.0}, {"date": "2025-10-31", "close": 172.49, "volume": 811374.0}, {"date": "2025-11-03", "close": 170.07, "volume": 835746.0}, {"date": "2025-11-04", "close": 163.71, "volume": 797635.0}, {"date": "2025-11-05", "close": 166.19, "volume": 1267613.0}, {"date": "2025-11-06", "close": 158.06, "volume": 1005961.0}, {"date": "2025-11-07", "close": 162.18, "volume": 930012.0}, {"date": "2025-11-10", "close": 157.77, "volume": 898945.0}, {"date": "2025-11-11", "close": 162.18, "volume": 954707.0}, {"date": "2025-11-12", "close": 161.02, "volume": 538176.0}, {"date": "2025-11-13", "close": 158.32, "volume": 714503.0}, {"date": "2025-11-14", "close": 149.41, "volume": 1163331.0}, {"date": "2025-11-17", "close": 142.5, "volume": 1043665.0}, {"date": "2025-11-18", "close": 141.55, "volume": 931125.0}, {"date": "2025-11-19", "close": 146.75, "volume": 1111780.0}, {"date": "2025-11-20", "close": 139.54, "volume": 1002923.0}, {"date": "2025-11-21", "close": 153.08, "volume": 1403510.0}, {"date": "2025-11-24", "close": 149.48, "volume": 922470.0}, {"date": "2025-11-25", "close": 159.61, "volume": 963372.0}, {"date": "2025-11-26", "close": 159.44, "volume": 729323.0}, {"date": "2025-11-28", "close": 157.59, "volume": 419642.0}, {"date": "2025-12-01", "close": 160.68, "volume": 981757.0}, {"date": "2025-12-02", "close": 157.02, "volume": 777321.0}, {"date": "2025-12-03", "close": 162.31, "volume": 713230.0}, {"date": "2025-12-04", "close": 159.94, "volume": 569539.0}, {"date": "2025-12-05", "close": 161.06, "volume": 643547.0}, {"date": "2025-12-08", "close": 155.68, "volume": 981120.0}, {"date": "2025-12-09", "close": 158.03, "volume": 816257.0}, {"date": "2025-12-10", "close": 157.22, "volume": 1240899.0}, {"date": "2025-12-11", "close": 153.31, "volume": 2657959.0}, {"date": "2025-12-12", "close": 162.01, "volume": 3588416.0}, {"date": "2025-12-15", "close": 163.67, "volume": 1212522.0}, {"date": "2025-12-16", "close": 167.59, "volume": 2030327.0}, {"date": "2025-12-17", "close": 170.44, "volume": 1100029.0}, {"date": "2025-12-18", "close": 172.63, "volume": 1247875.0}, {"date": "2025-12-19", "close": 170.98, "volume": 1021818.0}, {"date": "2025-12-22", "close": 179.49, "volume": 979401.0}, {"date": "2025-12-23", "close": 182.37, "volume": 909268.0}, {"date": "2025-12-24", "close": 182.98, "volume": 406843.0}, {"date": "2025-12-26", "close": 185.65, "volume": 656141.0}, {"date": "2025-12-29", "close": 184.63, "volume": 892493.0}, {"date": "2025-12-30", "close": 181.93, "volume": 543247.0}, {"date": "2025-12-31", "close": 179.15, "volume": 493429.0}, {"date": "2026-01-02", "close": 193.41, "volume": 1973626.0}, {"date": "2026-01-05", "close": 197.21, "volume": 1434985.0}, {"date": "2026-01-06", "close": 210.2, "volume": 1381504.0}, {"date": "2026-01-07", "close": 206.5, "volume": 1244321.0}, {"date": "2026-01-08", "close": 214.94, "volume": 1657536.0}, {"date": "2026-01-09", "close": 219.0, "volume": 1619111.0}, {"date": "2026-01-12", "close": 218.18, "volume": 699231.0}, {"date": "2026-01-13", "close": 222.74, "volume": 755243.0}, {"date": "2026-01-14", "close": 217.24, "volume": 1063855.0}, {"date": "2026-01-15", "close": 223.58, "volume": 873673.0}, {"date": "2026-01-16", "close": 232.9, "volume": 1151125.0}, {"date": "2026-01-20", "close": 219.44, "volume": 1362223.0}, {"date": "2026-01-21", "close": 229.33, "volume": 888173.0}, {"date": "2026-01-22", "close": 231.01, "volume": 859602.0}, {"date": "2026-01-23", "close": 228.39, "volume": 799548.0}, {"date": "2026-01-26", "close": 219.09, "volume": 727881.0}, {"date": "2026-01-27", "close": 209.81, "volume": 1109771.0}, {"date": "2026-01-28", "close": 204.55, "volume": 773764.0}, {"date": "2026-01-29", "close": 204.15, "volume": 625115.0}, {"date": "2026-01-30", "close": 198.83, "volume": 1001094.0}, {"date": "2026-02-02", "close": 195.73, "volume": 732087.0}, {"date": "2026-02-03", "close": 199.37, "volume": 916227.0}, {"date": "2026-02-04", "close": 206.7, "volume": 807647.0}, {"date": "2026-02-05", "close": 195.44, "volume": 903734.0}, {"date": "2026-02-06", "close": 211.16, "volume": 844128.0}, {"date": "2026-02-09", "close": 206.95, "volume": 780014.0}, {"date": "2026-02-10", "close": 210.4, "volume": 737400.0}, {"date": "2026-02-11", "close": 199.94, "volume": 724214.0}, {"date": "2026-02-12", "close": 195.26, "volume": 793223.0}, {"date": "2026-02-13", "close": 205.06, "volume": 962558.0}, {"date": "2026-02-17", "close": 208.72, "volume": 988941.0}, {"date": "2026-02-18", "close": 212.41, "volume": 1011815.0}, {"date": "2026-02-19", "close": 204.63, "volume": 616632.0}, {"date": "2026-02-20", "close": 207.73, "volume": 2036764.0}, {"date": "2026-02-23", "close": 189.38, "volume": 1469871.0}, {"date": "2026-02-24", "close": 190.4, "volume": 1001957.0}, {"date": "2026-02-25", "close": 184.01, "volume": 1063401.0}, {"date": "2026-02-26", "close": 186.61, "volume": 640230.0}, {"date": "2026-02-27", "close": 165.71, "volume": 1705121.0}, {"date": "2026-03-02", "close": 157.33, "volume": 1435607.0}, {"date": "2026-03-03", "close": 155.85, "volume": 1139030.0}, {"date": "2026-03-04", "close": 150.99, "volume": 943336.0}, {"date": "2026-03-05", "close": 151.61, "volume": 992832.0}, {"date": "2026-03-06", "close": 142.16, "volume": 1139074.0}, {"date": "2026-03-09", "close": 141.36, "volume": 1853194.0}, {"date": "2026-03-10", "close": 143.45, "volume": 1916422.0}, {"date": "2026-03-11", "close": 140.13, "volume": 705294.0}, {"date": "2026-03-12", "close": 131.35, "volume": 1273363.0}, {"date": "2026-03-13", "close": 128.37, "volume": 1103541.0}, {"date": "2026-03-16", "close": 132.03, "volume": 986361.0}, {"date": "2026-03-17", "close": 136.25, "volume": 899143.0}, {"date": "2026-03-18", "close": 134.54, "volume": 1030791.0}, {"date": "2026-03-19", "close": 134.51, "volume": 935953.0}, {"date": "2026-03-20", "close": 127.65, "volume": 1465160.0}, {"date": "2026-03-23", "close": 130.17, "volume": 1783946.0}, {"date": "2026-03-24", "close": 128.78, "volume": 1213216.0}, {"date": "2026-03-25", "close": 136.94, "volume": 1009512.0}, {"date": "2026-03-26", "close": 132.03, "volume": 624209.0}, {"date": "2026-03-27", "close": 130.85, "volume": 1120761.0}, {"date": "2026-03-30", "close": 132.02, "volume": 1305273.0}, {"date": "2026-03-31", "close": 139.82, "volume": 3020453.0}, {"date": "2026-04-01", "close": 112.85, "volume": 8843452.0}, {"date": "2026-04-02", "close": 113.46, "volume": 2618303.0}, {"date": "2026-04-06", "close": 118.65, "volume": 1634763.0}, {"date": "2026-04-07", "close": 114.33, "volume": 2026765.0}, {"date": "2026-04-08", "close": 120.0, "volume": 1952223.0}, {"date": "2026-04-09", "close": 123.8, "volume": 1170105.0}, {"date": "2026-04-10", "close": 125.58, "volume": 1865771.0}, {"date": "2026-04-13", "close": 126.22, "volume": 1129415.0}, {"date": "2026-04-14", "close": 130.72, "volume": 948911.0}, {"date": "2026-04-15", "close": 129.52, "volume": 989244.0}, {"date": "2026-04-16", "close": 129.49, "volume": 832630.0}, {"date": "2026-04-17", "close": 141.04, "volume": 1891379.0}, {"date": "2026-04-20", "close": 142.69, "volume": 869000.0}, {"date": "2026-04-21", "close": 138.61, "volume": 921847.0}, {"date": "2026-04-22", "close": 136.61, "volume": 973141.0}, {"date": "2026-04-23", "close": 138.09, "volume": 859207.0}, {"date": "2026-04-24", "close": 137.51, "volume": 743431.0}, {"date": "2026-04-27", "close": 136.05, "volume": 745266.0}, {"date": "2026-04-28", "close": 132.95, "volume": 667992.0}, {"date": "2026-04-29", "close": 131.97, "volume": 713009.0}, {"date": "2026-04-30", "close": 131.96, "volume": 736809.0}, {"date": "2026-05-01", "close": 129.97, "volume": 819010.0}, {"date": "2026-05-04", "close": 122.35, "volume": 1074380.0}, {"date": "2026-05-05", "close": 123.48, "volume": 593583.0}, {"date": "2026-05-06", "close": 131.73, "volume": 886212.0}, {"date": "2026-05-07", "close": 133.65, "volume": 766877.0}, {"date": "2026-05-08", "close": 133.89, "volume": 582302.0}, {"date": "2026-05-11", "close": 129.2, "volume": 1045747.0}, {"date": "2026-05-12", "close": 131.29, "volume": 733084.0}, {"date": "2026-05-13", "close": 128.88, "volume": 715809.0}, {"date": "2026-05-14", "close": 127.87, "volume": 664086.0}, {"date": "2026-05-15", "close": 123.17, "volume": 827760.0}, {"date": "2026-05-18", "close": 120.72, "volume": 1036025.0}, {"date": "2026-05-19", "close": 122.14, "volume": 1054206.0}, {"date": "2026-05-20", "close": 133.16, "volume": 1399775.0}, {"date": "2026-05-21", "close": 139.08, "volume": 1036873.0}, {"date": "2026-05-22", "close": 136.42, "volume": 656774.0}, {"date": "2026-05-26", "close": 138.46, "volume": 870365.0}, {"date": "2026-05-27", "close": 143.58, "volume": 751516.0}, {"date": "2026-05-28", "close": 149.15, "volume": 917835.0}, {"date": "2026-05-29", "close": 148.49, "volume": 828560.0}, {"date": "2026-06-01", "close": 149.33, "volume": 783019.0}, {"date": "2026-06-02", "close": 156.13, "volume": 884111.0}, {"date": "2026-06-03", "close": 152.45, "volume": 721062.0}, {"date": "2026-06-04", "close": 153.25, "volume": 586370.0}, {"date": "2026-06-05", "close": 146.63, "volume": 966880.0}, {"date": "2026-06-08", "close": 146.8, "volume": 852661.0}, {"date": "2026-06-09", "close": 150.09, "volume": 1083848.0}, {"date": "2026-06-10", "close": 148.69, "volume": 921465.0}, {"date": "2026-06-11", "close": 159.32, "volume": 1804819.0}, {"date": "2026-06-12", "close": 153.04, "volume": 1952951.0}, {"date": "2026-06-15", "close": 148.12, "volume": 1410480.0}, {"date": "2026-06-16", "close": 146.91, "volume": 812051.0}, {"date": "2026-06-17", "close": 135.67, "volume": 921875.0}, {"date": "2026-06-18", "close": 148.09, "volume": 1016791.0}, {"date": "2026-06-22", "close": 146.71, "volume": 823321.0}, {"date": "2026-06-23", "close": 141.74, "volume": 677022.0}, {"date": "2026-06-24", "close": 156.54, "volume": 1118071.0}, {"date": "2026-06-25", "close": 159.92, "volume": 931312.0}, {"date": "2026-06-26", "close": 159.04, "volume": 2786699.0}, {"date": "2026-06-29", "close": 163.2, "volume": 900198.0}, {"date": "2026-06-30", "close": 164.73, "volume": 676418.0}, {"date": "2026-07-01", "close": 164.05, "volume": 619651.0}, {"date": "2026-07-02", "close": 169.08, "volume": 1011467.0}, {"date": "2026-07-06", "close": 169.0, "volume": 750263.0}, {"date": "2026-07-07", "close": 163.7, "volume": 650936.0}, {"date": "2026-07-08", "close": 162.59, "volume": 1040658.0}, {"date": "2026-07-09", "close": 168.33, "volume": 762203.0}, {"date": "2026-07-10", "close": 165.35, "volume": 513388.0}, {"date": "2026-07-13", "close": 161.82, "volume": 496413.0}, {"date": "2026-07-14", "close": 174.55, "volume": 636880.0}, {"date": "2026-07-15", "close": 190.26, "volume": 1422901.0}, {"date": "2026-07-16", "close": 189.21, "volume": 803252.0}, {"date": "2026-07-17", "close": 187.88, "volume": 705719.0}, {"date": "2026-07-20", "close": 183.95, "volume": 554070.0}, {"date": "2026-07-21", "close": 180.51, "volume": 651907.0}, {"date": "2026-07-22", "close": 175.09, "volume": 700827.0}, {"date": "2026-07-23", "close": 166.08, "volume": 742815.0}, {"date": "2026-07-24", "close": 174.51, "volume": 779847.0}, {"date": "2026-07-27", "close": 179.57, "volume": 605072.0}, {"date": "2026-07-28", "close": 177.68, "volume": 590019.0}, {"date": "2026-07-29", "close": 176.14, "volume": 706958.0}, {"date": "2026-07-30", "close": 166.21, "volume": 981313.0}, {"date": "2026-07-31", "close": 165.52, "volume": 674806.0}, {"date": "2026-08-03", "close": 173.74, "volume": 1306612.0}, {"date": "2026-08-04", "close": 188.2, "volume": 1033987.0}, {"date": "2026-08-05", "close": 195.3, "volume": 788983.0}, {"date": "2026-08-06", "close": 187.97, "volume": 509383.0}, {"date": "2026-08-07", "close": 196.15, "volume": 447295.0}], "refreshing": true}