{"ticker": "RHP", "overview": {"cik": "1040829", "ticker": "RHP", "name": "Ryman Hospitality Properties, Inc.", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "4", "date": "2026-10-15", "title": "Insider transaction", "accession": "0001193125-26-422691", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-419913", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "FORM 8-K", "accession": "0001104659-26-107949", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-01", "title": "FORM 8-K", "accession": "0001104659-26-104349", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-25", "title": "FORM 8-K", "accession": "0001104659-26-100822", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "FORM 8-K", "accession": "0001104659-26-094901", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-11", "title": "Prospectus", "accession": "0001104659-26-094100", "price_sensitive": false}, {"form": "424B5", "date": "2026-08-10", "title": "Prospectus", "accession": "0001104659-26-093026", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-08-10", "title": "Form S-3ASR", "accession": "0001104659-26-093004", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "FORM 8-K", "accession": "0001104659-26-092958", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001104659-26-092580", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001104659-26-092380", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002880", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001193125-26-304374", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001193125-26-304361", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001193125-26-304350", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001193125-26-304340", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001193125-26-304332", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001193125-26-304329", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001193125-26-304324", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001193125-26-304315", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001193125-26-304303", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001193125-26-304293", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001193125-26-304281", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001193125-26-304273", "price_sensitive": false}]}, "description": "Ryman Hospitality Properties, Inc. trades as RHP on the NYSE and is registered in the United States, classified under Real Estate Investment Trusts (SIC 6798). Privy Trades holds 27 insider filings for the company. The most recent filing on record is dated 15 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "RHP", "has_prices": true, "as_of": "2026-08-07", "last": 120.84, "prev_close": 124.23, "change": -3.3900000000000006, "change_pct": -0.027288094663124852, "session_volume": 796709.0, "vwap_5": 126.2769431355549, "vwap_20": 128.88033120203954, "vwap_60": 122.86842555157757, "vwap_250": 103.22816267718007, "high_52w": 135.99, "low_52w": 88.75, "avg_volume_20": 561263.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-422783", "src": "INSIDERS", "ticker": "RHP", "cik": "1040829", "company": "Ryman Hospitality Properties, Inc.", "company_raw": "Ryman Hospitality Properties, Inc.", "who": "Michael Isor Roth", "who_key": "ROTH MICHAEL ISOR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on RHP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1205871/000119312526422783/0001193125-26-422783-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26806}, {"id": "0001193125-26-422769", "src": "INSIDERS", "ticker": "RHP", "cik": "1040829", "company": "Ryman Hospitality Properties, Inc.", "company_raw": "Ryman Hospitality Properties, Inc.", "who": "Colin Reed V", "who_key": "REED COLIN V", "role": "Exec. Chairman of the Board, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on RHP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1066725/000119312526422769/0001193125-26-422769-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26806}, {"id": "0001193125-26-422764", "src": "INSIDERS", "ticker": "RHP", "cik": "1040829", "company": "Ryman Hospitality Properties, Inc.", "company_raw": "Ryman Hospitality Properties, Inc.", "who": "Robert S. Prather Jr", "who_key": "PRATHER ROBERT S JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on RHP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1245020/000119312526422764/0001193125-26-422764-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26806}, {"id": "0001193125-26-422757", "src": "INSIDERS", "ticker": "RHP", "cik": "1040829", "company": "Ryman Hospitality Properties, Inc.", "company_raw": "Ryman Hospitality Properties, Inc.", "who": "Christine Pantoya", "who_key": "Pantoya Christine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on RHP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1765728/000119312526422757/0001193125-26-422757-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26806}, {"id": "0001193125-26-422747", "src": "INSIDERS", "ticker": "RHP", "cik": "1040829", "company": "Ryman Hospitality Properties, Inc.", "company_raw": "Ryman Hospitality Properties, Inc.", "who": "Scott J. Lynn", "who_key": "Lynn Scott J", "role": "EVP, Secretary and GC", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on RHP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1563912/000119312526422747/0001193125-26-422747-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26806}, {"id": "0001193125-26-422743", "src": "INSIDERS", "ticker": "RHP", "cik": "1040829", "company": "Ryman Hospitality Properties, Inc.", "company_raw": "Ryman Hospitality Properties, Inc.", "who": "Jennifer L. Hutcheson", "who_key": "Hutcheson Jennifer L", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CFO files routine paperwork on RHP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1563914/000119312526422743/0001193125-26-422743-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26806}, {"id": "0001193125-26-422736", "src": "INSIDERS", "ticker": "RHP", "cik": "1040829", "company": "Ryman Hospitality Properties, Inc.", "company_raw": "Ryman Hospitality Properties, Inc.", "who": "Erin Claire Helgren", "who_key": "Helgren Erin Claire", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on RHP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1788491/000119312526422736/0001193125-26-422736-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26806}, {"id": "0001193125-26-422731", "src": "INSIDERS", "ticker": "RHP", "cik": "1040829", "company": "Ryman Hospitality Properties, Inc.", "company_raw": "Ryman Hospitality Properties, Inc.", "who": "William Haslam", "who_key": "Haslam William", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on RHP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1255943/000119312526422731/0001193125-26-422731-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26806}, {"id": "0001193125-26-422729", "src": "INSIDERS", "ticker": "RHP", "cik": "1040829", "company": "Ryman Hospitality Properties, Inc.", "company_raw": "Ryman Hospitality Properties, Inc.", "who": "Mark Fioravanti", "who_key": "FIORAVANTI MARK", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on RHP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1283667/000119312526422729/0001193125-26-422729-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26806}, {"id": "0001193125-26-422708", "src": "INSIDERS", "ticker": "RHP", "cik": "1040829", "company": "Ryman Hospitality Properties, Inc.", "company_raw": "Ryman Hospitality Properties, Inc.", "who": "Patrick S. Chaffin", "who_key": "Chaffin Patrick S", "role": "EVP & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on RHP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1564312/000119312526422708/0001193125-26-422708-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26806}, {"id": "0001193125-26-422699", "src": "INSIDERS", "ticker": "RHP", "cik": "1040829", "company": "Ryman Hospitality Properties, Inc.", "company_raw": "Ryman Hospitality Properties, Inc.", "who": "H. Eric Bolton Jr", "who_key": "BOLTON H ERIC JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on RHP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1189265/000119312526422699/0001193125-26-422699-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26806}, {"id": "0001193125-26-422694", "src": "INSIDERS", "ticker": "RHP", "cik": "1040829", "company": "Ryman Hospitality Properties, Inc.", "company_raw": "Ryman Hospitality Properties, Inc.", "who": "Alvin L. Bowles Jr", "who_key": "Bowles Alvin L JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on RHP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1705765/000119312526422694/0001193125-26-422694-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26806}, {"id": "0001193125-26-422691", "src": "INSIDERS", "ticker": "RHP", "cik": "1040829", "company": "Ryman Hospitality Properties, Inc.", "company_raw": "Ryman Hospitality Properties, Inc.", "who": "Rachna Bhasin", "who_key": "Bhasin Rachna", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on RHP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1669363/000119312526422691/0001193125-26-422691-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26806}, {"id": "0001193125-26-419913", "src": "INSIDERS", "ticker": "RHP", "cik": "1040829", "company": "Ryman Hospitality Properties, Inc.", "company_raw": "Ryman Hospitality Properties, Inc.", "who": "Mark Fioravanti", "who_key": "FIORAVANTI MARK", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "CEO files routine paperwork on RHP \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1283667/000119312526419913/0001193125-26-419913-index.htm", "trade_date": "2026-10-11", "timestamp": "2026-10-11", "mins": 32566}, {"id": "13DG-0002012383-26-002880", "src": "13DG", "ticker": "RHP", "cik": "1040829", "company": "Ryman Hospitality Properties, Inc.", "company_raw": "Ryman Hospitality Properties, Inc.", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "BlackRock, Inc. moves to a 17.4% passive stake in RHP", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002880-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0002100119-26-001018", "src": "13DG", "ticker": "RHP", "cik": "1040829", "company": "Ryman Hospitality Properties, Inc.", "company_raw": "Ryman Hospitality Properties, Inc.", "who": "Ryman Hospitality Properties, Inc.", "who_key": "Ryman Hospitality Properties, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Ryman Hospitality Properties, Inc. takes a 5.13% passive stake in RHP", "source_url": "https://www.sec.gov/Archives/edgar/data/1040829/0002100119-26-001018-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268726}, {"id": "13DG-0002100121-26-000709", "src": "13DG", "ticker": "RHP", "cik": "1040829", "company": "Ryman Hospitality Properties, Inc.", "company_raw": "Ryman Hospitality Properties, Inc.", "who": "Ryman Hospitality Properties, Inc.", "who_key": "Ryman Hospitality Properties, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Ryman Hospitality Properties, Inc. crosses 5% of RHP (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1040829/0002100121-26-000709-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "13DG-0000102909-26-002239", "src": "13DG", "ticker": "RHP", "cik": "1040829", "company": "Ryman Hospitality Properties, Inc.", "company_raw": "Ryman Hospitality Properties, Inc.", "who": "Ryman Hospitality Properties, Inc.", "who_key": "Ryman Hospitality Properties, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "Ryman Hospitality Properties, Inc. adjusts its stake in RHP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1040829/0000102909-26-002239-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}, {"id": "HOUSE-2026-20034285-T102", "src": "CONGRESS", "ticker": "RHP", "cik": "", "company": "Ryman Hospitality Properties, Inc.", "company_raw": "ain Street Trust > Bank of America\nRyman Hospitality Properties, Inc.", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros buys RHP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352246}, {"id": "HOUSE-2026-20033983-T105", "src": "CONGRESS", "ticker": "RHP", "cik": "", "company": "Ryman Hospitality Properties, Inc.", "company_raw": "set Transaction\nType\nDate Notification\nDate\nAmount Cap.\nGains >\n$200?", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 250001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros dumps RHP ($250,001 -\n$500,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398326}, {"id": "HOUSE-2025-20032129-T73", "src": "CONGRESS", "ticker": "RHP", "cik": "", "company": "Ryman Hospitality Properties, Inc.", "company_raw": "es Schwab Brokerage Account 924\nSP Ryman Hospitality Properties, Inc.", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain dumps RHP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf", "trade_date": "2025-09-25", "timestamp": "2025-09-25", "mins": 581206}, {"id": "HOUSE-2025-20030996-T8", "src": "CONGRESS", "ticker": "RHP", "cik": "", "company": "Ryman Hospitality Properties, Inc.", "company_raw": "Amount Cap.\nGains >\n$200?\nF S: New\nRyman Hospitality Properties, Inc.", "who": "Hon. Marjorie Taylor Greene", "who_key": "Hon. Marjorie Taylor Greene", "role": "House \u00b7 GA14", "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. Marjorie Taylor Greene adds RHP to the portfolio ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030996.pdf", "trade_date": "2025-08-28", "timestamp": "2025-08-28", "mins": 621526}, {"id": "HOUSE-2025-20030932-T107", "src": "CONGRESS", "ticker": "RHP", "cik": "", "company": "Ryman Hospitality Properties, Inc.", "company_raw": "es Schwab Brokerage Account 924\nSP Ryman Hospitality Properties, Inc.", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain picks up RHP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf", "trade_date": "2025-08-04", "timestamp": "2025-08-04", "mins": 656086}, {"id": "HOUSE-2024-20025953-T40", "src": "CONGRESS", "ticker": "RHP", "cik": "", "company": "Ryman Hospitality Properties, Inc.", "company_raw": "tanley - Select UMA Account # 1\nJT Ryman Hospitality Properties, Inc.", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Josh Gottheimer sells RHP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025953.pdf", "trade_date": "2024-09-09", "timestamp": "2024-09-09", "mins": 1129846}, {"id": "HOUSE-2024-20025419-T88", "src": "CONGRESS", "ticker": "RHP", "cik": "", "company": "Ryman Hospitality Properties, Inc.", "company_raw": "tanley - Select UMA Account # 1\nJT Ryman Hospitality Properties, Inc.", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Josh Gottheimer sells RHP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025419.pdf", "trade_date": "2024-06-21", "timestamp": "2024-06-21", "mins": 1245046}, {"id": "SENATE-ef87390bab6c433fa852838d02a1dd5a-1", "src": "CONGRESS", "ticker": "RHP", "cik": "", "company": "Ryman Hospitality Properties, Inc.", "company_raw": "Ryman Hospitality Properties, Inc. (REIT)", "who": "Sen. William F Hagerty, IV", "who_key": "Sen. William F Hagerty, IV", "role": "Hagerty, Bill (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. William F Hagerty, IV dumps RHP ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ef87390b-ab6c-433f-a852-838d02a1dd5a/", "trade_date": "2021-12-23", "timestamp": "2021-12-23", "mins": 2556886}, {"id": "SENATE-ef87390bab6c433fa852838d02a1dd5a-3", "src": "CONGRESS", "ticker": "RHP", "cik": "", "company": "Ryman Hospitality Properties, Inc.", "company_raw": "Ryman Hospitality Properties, Inc. (REIT)", "who": "Sen. William F Hagerty, IV", "who_key": "Sen. William F Hagerty, IV", "role": "Hagerty, Bill (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. William F Hagerty, IV dumps RHP ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ef87390b-ab6c-433f-a852-838d02a1dd5a/", "trade_date": "2021-12-23", "timestamp": "2021-12-23", "mins": 2556886}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-002880", "src": "13DG", "ticker": "RHP", "cik": "1040829", "company": "Ryman Hospitality Properties, Inc.", "company_raw": "Ryman Hospitality Properties, Inc.", "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": "Real Estate Investment Trusts", "country": "United States", "headline": "BlackRock, Inc. moves to a 17.4% passive stake in RHP", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002880-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0002100119-26-001018", "src": "13DG", "ticker": "RHP", "cik": "1040829", "company": "Ryman Hospitality Properties, Inc.", "company_raw": "Ryman Hospitality Properties, Inc.", "who": "Ryman Hospitality Properties, Inc.", "who_key": "Ryman Hospitality Properties, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Ryman Hospitality Properties, Inc. takes a 5.13% passive stake in RHP", "source_url": "https://www.sec.gov/Archives/edgar/data/1040829/0002100119-26-001018-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268726}, {"id": "13DG-0002100121-26-000709", "src": "13DG", "ticker": "RHP", "cik": "1040829", "company": "Ryman Hospitality Properties, Inc.", "company_raw": "Ryman Hospitality Properties, Inc.", "who": "Ryman Hospitality Properties, Inc.", "who_key": "Ryman Hospitality Properties, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Ryman Hospitality Properties, Inc. crosses 5% of RHP (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1040829/0002100121-26-000709-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "13DG-0000102909-26-002239", "src": "13DG", "ticker": "RHP", "cik": "1040829", "company": "Ryman Hospitality Properties, Inc.", "company_raw": "Ryman Hospitality Properties, Inc.", "who": "Ryman Hospitality Properties, Inc.", "who_key": "Ryman Hospitality Properties, 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": "Real Estate Investment Trusts", "country": "United States", "headline": "Ryman Hospitality Properties, Inc. adjusts its stake in RHP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1040829/0000102909-26-002239-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "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": "Ryman Hospitality Properties, Inc. (REIT)", "new_value": "Ryman Hospitality Properties, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001040829", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001040829", "applied": 1, "detected_at": "2026-10-27T10:10:30.682902"}]}, "key_people": [{"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 250001.0, "net": -249000.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-03-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf"}, {"action": "SELL", "amount": 250001.0, "date": "2026-01-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-03-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf"}}, {"who": "Sen. William F Hagerty, IV", "who_key": "Sen. William F Hagerty, IV", "role": "Hagerty, Bill (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 115002.0, "net": -115002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2021-12-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ef87390b-ab6c-433f-a852-838d02a1dd5a/"}, {"action": "SELL", "amount": 15001.0, "date": "2021-12-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ef87390b-ab6c-433f-a852-838d02a1dd5a/"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2021-12-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ef87390b-ab6c-433f-a852-838d02a1dd5a/"}}, {"who": "Hon. Marjorie Taylor Greene", "who_key": "Hon. Marjorie Taylor Greene", "role": "House \u00b7 GA14", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 0, "net": 15001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2025-08-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030996.pdf"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2025-08-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030996.pdf"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-09-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-08-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-09-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-09-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025953.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-06-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025419.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-09-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025953.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-15", "title": "Insider transaction", "accession": "0001193125-26-422691", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "Insider transaction", "accession": "0001193125-26-419913", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-15", "title": "FORM 8-K", "accession": "0001104659-26-107949", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-01", "title": "FORM 8-K", "accession": "0001104659-26-104349", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-25", "title": "FORM 8-K", "accession": "0001104659-26-100822", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "FORM 8-K", "accession": "0001104659-26-094901", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-11", "title": "Prospectus", "accession": "0001104659-26-094100", "price_sensitive": false}, {"form": "424B5", "date": "2026-08-10", "title": "Prospectus", "accession": "0001104659-26-093026", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-08-10", "title": "Form S-3ASR", "accession": "0001104659-26-093004", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "FORM 8-K", "accession": "0001104659-26-092958", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001104659-26-092580", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001104659-26-092380", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002880", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001193125-26-304374", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001193125-26-304361", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001193125-26-304350", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001193125-26-304340", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001193125-26-304332", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001193125-26-304329", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001193125-26-304324", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001193125-26-304315", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001193125-26-304303", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001193125-26-304293", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001193125-26-304281", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001193125-26-304273", "price_sensitive": false}], "performance": {"ticker": "RHP", "has_prices": true, "summary": {"n": 3, "avg": 0.24918878977303338, "win_rate": 1.0, "best": 0.2987962166809974, "worst": 0.22146972606893758, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-03-03", "score": 0.0, "ref_price": 98.46, "return": 0.22730042656916524}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 15001.0, "date": "2025-08-28", "score": 0.0, "ref_price": 98.93, "return": 0.22146972606893758}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-08-04", "score": 0.0, "ref_price": 93.04, "return": 0.2987962166809974}]}, "price_series": [{"date": "2016-08-08", "close": 55.82, "volume": 222392.0}, {"date": "2016-08-09", "close": 55.61, "volume": 161611.0}, {"date": "2016-08-10", "close": 54.55, "volume": 309962.0}, {"date": "2016-08-11", "close": 54.15, "volume": 215821.0}, {"date": "2016-08-12", "close": 54.64, "volume": 184535.0}, {"date": "2016-08-15", "close": 54.68, "volume": 179108.0}, {"date": "2016-08-16", "close": 54.4, "volume": 206196.0}, {"date": "2016-08-17", "close": 54.13, "volume": 355893.0}, {"date": "2016-08-18", "close": 54.03, "volume": 118788.0}, {"date": "2016-08-19", "close": 54.0, "volume": 154476.0}, {"date": "2016-08-22", "close": 54.03, "volume": 209370.0}, {"date": "2016-08-23", "close": 54.57, "volume": 247842.0}, {"date": "2016-08-24", "close": 54.26, "volume": 293295.0}, {"date": "2016-08-25", "close": 54.51, "volume": 166852.0}, {"date": "2016-08-26", "close": 54.33, "volume": 222621.0}, {"date": "2016-08-29", "close": 54.77, "volume": 259868.0}, {"date": "2016-08-30", "close": 54.37, "volume": 163265.0}, {"date": "2016-08-31", "close": 53.96, "volume": 330138.0}, {"date": "2016-09-01", "close": 52.99, "volume": 404108.0}, {"date": "2016-09-02", "close": 53.13, "volume": 247919.0}, {"date": "2016-09-06", "close": 52.06, "volume": 239443.0}, {"date": "2016-09-07", "close": 52.97, "volume": 336015.0}, {"date": "2016-09-08", "close": 52.39, "volume": 212633.0}, {"date": "2016-09-09", "close": 49.82, "volume": 322746.0}, {"date": "2016-09-12", "close": 50.74, "volume": 345473.0}, {"date": "2016-09-13", "close": 50.03, "volume": 420692.0}, {"date": "2016-09-14", "close": 50.19, "volume": 167425.0}, {"date": "2016-09-15", "close": 50.58, "volume": 194793.0}, {"date": "2016-09-16", "close": 49.81, "volume": 411416.0}, {"date": "2016-09-19", "close": 50.03, "volume": 163950.0}, {"date": "2016-09-20", "close": 49.81, "volume": 463205.0}, {"date": "2016-09-21", "close": 50.54, "volume": 216921.0}, {"date": "2016-09-22", "close": 51.38, "volume": 208724.0}, {"date": "2016-09-23", "close": 51.17, "volume": 157348.0}, {"date": "2016-09-26", "close": 49.61, "volume": 209235.0}, {"date": "2016-09-27", "close": 48.68, "volume": 432771.0}, {"date": "2016-09-28", "close": 48.92, "volume": 409036.0}, {"date": "2016-09-29", "close": 48.28, "volume": 327670.0}, {"date": "2016-09-30", "close": 48.16, "volume": 411055.0}, {"date": "2016-10-03", "close": 48.26, "volume": 282661.0}, {"date": "2016-10-04", "close": 47.83, "volume": 363256.0}, {"date": "2016-10-05", "close": 47.98, "volume": 343227.0}, {"date": "2016-10-06", "close": 47.97, "volume": 305093.0}, {"date": "2016-10-07", "close": 47.7, "volume": 321113.0}, {"date": "2016-10-10", "close": 48.8, "volume": 372366.0}, {"date": "2016-10-11", "close": 48.68, "volume": 443062.0}, {"date": "2016-10-12", "close": 48.8, "volume": 221491.0}, {"date": "2016-10-13", "close": 49.66, "volume": 418908.0}, {"date": "2016-10-14", "close": 49.67, "volume": 471088.0}, {"date": "2016-10-17", "close": 49.82, "volume": 465198.0}, {"date": "2016-10-18", "close": 50.25, "volume": 387214.0}, {"date": "2016-10-19", "close": 50.48, "volume": 273251.0}, {"date": "2016-10-20", "close": 49.78, "volume": 196035.0}, {"date": "2016-10-21", "close": 49.29, "volume": 174244.0}, {"date": "2016-10-24", "close": 49.75, "volume": 333358.0}, {"date": "2016-10-25", "close": 49.58, "volume": 242379.0}, {"date": "2016-10-26", "close": 49.03, "volume": 258774.0}, {"date": "2016-10-27", "close": 48.75, "volume": 278128.0}, {"date": "2016-10-28", "close": 49.47, "volume": 356921.0}, {"date": "2016-10-31", "close": 50.42, "volume": 495866.0}, {"date": "2016-11-01", "close": 50.76, "volume": 606375.0}, {"date": "2016-11-02", "close": 51.92, "volume": 758683.0}, {"date": "2016-11-03", "close": 51.14, "volume": 457645.0}, {"date": "2016-11-04", "close": 51.4, "volume": 489072.0}, {"date": "2016-11-07", "close": 52.83, "volume": 271470.0}, {"date": "2016-11-08", "close": 54.06, "volume": 346685.0}, {"date": "2016-11-09", "close": 54.05, "volume": 504819.0}, {"date": "2016-11-10", "close": 53.74, "volume": 324718.0}, {"date": "2016-11-11", "close": 54.76, "volume": 413321.0}, {"date": "2016-11-14", "close": 55.82, "volume": 466832.0}, {"date": "2016-11-15", "close": 55.45, "volume": 213045.0}, {"date": "2016-11-16", "close": 55.92, "volume": 182394.0}, {"date": "2016-11-17", "close": 55.34, "volume": 334755.0}, {"date": "2016-11-18", "close": 54.98, "volume": 244915.0}, {"date": "2016-11-21", "close": 55.28, "volume": 202052.0}, {"date": "2016-11-22", "close": 56.18, "volume": 318120.0}, {"date": "2016-11-23", "close": 56.95, "volume": 191578.0}, {"date": "2016-11-25", "close": 57.06, "volume": 93785.0}, {"date": "2016-11-28", "close": 56.66, "volume": 187472.0}, {"date": "2016-11-29", "close": 57.85, "volume": 354189.0}, {"date": "2016-11-30", "close": 58.9, "volume": 471288.0}, {"date": "2016-12-01", "close": 59.03, "volume": 382987.0}, {"date": "2016-12-02", "close": 58.3, "volume": 280029.0}, {"date": "2016-12-05", "close": 61.18, "volume": 747969.0}, {"date": "2016-12-06", "close": 61.84, "volume": 306840.0}, {"date": "2016-12-07", "close": 63.61, "volume": 704121.0}, {"date": "2016-12-08", "close": 63.07, "volume": 359773.0}, {"date": "2016-12-09", "close": 63.06, "volume": 184989.0}, {"date": "2016-12-12", "close": 63.05, "volume": 299516.0}, {"date": "2016-12-13", "close": 63.47, "volume": 311973.0}, {"date": "2016-12-14", "close": 62.35, "volume": 392872.0}, {"date": "2016-12-15", "close": 61.73, "volume": 416035.0}, {"date": "2016-12-16", "close": 62.54, "volume": 568976.0}, {"date": "2016-12-19", "close": 63.8, "volume": 244795.0}, {"date": "2016-12-20", "close": 63.06, "volume": 392444.0}, {"date": "2016-12-21", "close": 63.1, "volume": 261841.0}, {"date": "2016-12-22", "close": 62.82, "volume": 181063.0}, {"date": "2016-12-23", "close": 63.17, "volume": 124741.0}, {"date": "2016-12-27", "close": 63.19, "volume": 209158.0}, {"date": "2016-12-28", "close": 62.27, "volume": 170438.0}, {"date": "2016-12-29", "close": 62.86, "volume": 150608.0}, {"date": "2016-12-30", "close": 63.01, "volume": 248144.0}, {"date": "2017-01-03", "close": 63.42, "volume": 375586.0}, {"date": "2017-01-04", "close": 62.75, "volume": 597896.0}, {"date": "2017-01-05", "close": 60.52, "volume": 527326.0}, {"date": "2017-01-06", "close": 60.48, "volume": 416123.0}, {"date": "2017-01-09", "close": 61.1, "volume": 429176.0}, {"date": "2017-01-10", "close": 61.27, "volume": 258799.0}, {"date": "2017-01-11", "close": 60.74, "volume": 312380.0}, {"date": "2017-01-12", "close": 60.51, "volume": 195359.0}, {"date": "2017-01-13", "close": 61.38, "volume": 176052.0}, {"date": "2017-01-17", "close": 61.68, "volume": 288175.0}, {"date": "2017-01-18", "close": 61.77, "volume": 197126.0}, {"date": "2017-01-19", "close": 61.33, "volume": 181722.0}, {"date": "2017-01-20", "close": 61.74, "volume": 162743.0}, {"date": "2017-01-23", "close": 62.57, "volume": 221119.0}, {"date": "2017-01-24", "close": 63.2, "volume": 272778.0}, {"date": "2017-01-25", "close": 63.41, "volume": 157390.0}, {"date": "2017-01-26", "close": 64.02, "volume": 216292.0}, {"date": "2017-01-27", "close": 63.21, "volume": 124446.0}, {"date": "2017-01-30", "close": 61.66, "volume": 150997.0}, {"date": "2017-01-31", "close": 61.18, "volume": 278422.0}, {"date": "2017-02-01", "close": 60.35, "volume": 196703.0}, {"date": "2017-02-02", "close": 60.57, "volume": 178483.0}, {"date": "2017-02-03", "close": 62.37, "volume": 237646.0}, {"date": "2017-02-06", "close": 62.37, "volume": 185339.0}, {"date": "2017-02-07", "close": 62.17, "volume": 209479.0}, {"date": "2017-02-08", "close": 62.05, "volume": 120220.0}, {"date": "2017-02-09", "close": 62.81, "volume": 148182.0}, {"date": "2017-02-10", "close": 62.98, "volume": 108341.0}, {"date": "2017-02-13", "close": 63.45, "volume": 177813.0}, {"date": "2017-02-14", "close": 64.0, "volume": 191957.0}, {"date": "2017-02-15", "close": 65.09, "volume": 295974.0}, {"date": "2017-02-16", "close": 64.8, "volume": 210126.0}, {"date": "2017-02-17", "close": 64.58, "volume": 255937.0}, {"date": "2017-02-21", "close": 66.2, "volume": 424891.0}, {"date": "2017-02-22", "close": 66.45, "volume": 234845.0}, {"date": "2017-02-23", "close": 66.26, "volume": 217091.0}, {"date": "2017-02-24", "close": 66.42, "volume": 247359.0}, {"date": "2017-02-27", "close": 67.55, "volume": 400022.0}, {"date": "2017-02-28", "close": 64.47, "volume": 576446.0}, {"date": "2017-03-01", "close": 65.61, "volume": 490136.0}, {"date": "2017-03-02", "close": 64.88, "volume": 408354.0}, {"date": "2017-03-03", "close": 64.0, "volume": 462502.0}, {"date": "2017-03-06", "close": 64.41, "volume": 367296.0}, {"date": "2017-03-07", "close": 63.58, "volume": 340133.0}, {"date": "2017-03-08", "close": 62.13, "volume": 321230.0}, {"date": "2017-03-09", "close": 61.22, "volume": 384858.0}, {"date": "2017-03-10", "close": 61.44, "volume": 439420.0}, {"date": "2017-03-13", "close": 62.65, "volume": 583324.0}, {"date": "2017-03-14", "close": 62.46, "volume": 281601.0}, {"date": "2017-03-15", "close": 63.27, "volume": 330592.0}, {"date": "2017-03-16", "close": 63.41, "volume": 289189.0}, {"date": "2017-03-17", "close": 63.61, "volume": 2653548.0}, {"date": "2017-03-20", "close": 62.79, "volume": 343302.0}, {"date": "2017-03-21", "close": 61.42, "volume": 401277.0}, {"date": "2017-03-22", "close": 61.76, "volume": 367574.0}, {"date": "2017-03-23", "close": 61.76, "volume": 322832.0}, {"date": "2017-03-24", "close": 61.83, "volume": 329563.0}, {"date": "2017-03-27", "close": 60.96, "volume": 385062.0}, {"date": "2017-03-28", "close": 61.25, "volume": 420641.0}, {"date": "2017-03-29", "close": 61.31, "volume": 493017.0}, {"date": "2017-03-30", "close": 61.94, "volume": 278021.0}, {"date": "2017-03-31", "close": 61.83, "volume": 425005.0}, {"date": "2017-04-03", "close": 60.86, "volume": 368258.0}, {"date": "2017-04-04", "close": 60.83, "volume": 292690.0}, {"date": "2017-04-05", "close": 60.63, "volume": 379384.0}, {"date": "2017-04-06", "close": 61.3, "volume": 449843.0}, {"date": "2017-04-07", "close": 60.66, "volume": 270935.0}, {"date": "2017-04-10", "close": 61.45, "volume": 179928.0}, {"date": "2017-04-11", "close": 62.23, "volume": 303613.0}, {"date": "2017-04-12", "close": 61.88, "volume": 195531.0}, {"date": "2017-04-13", "close": 61.84, "volume": 116377.0}, {"date": "2017-04-17", "close": 62.55, "volume": 149565.0}, {"date": "2017-04-18", "close": 62.43, "volume": 149573.0}, {"date": "2017-04-19", "close": 63.51, "volume": 237128.0}, {"date": "2017-04-20", "close": 63.85, "volume": 273885.0}, {"date": "2017-04-21", "close": 63.62, "volume": 178719.0}, {"date": "2017-04-24", "close": 63.64, "volume": 229470.0}, {"date": "2017-04-25", "close": 64.29, "volume": 193997.0}, {"date": "2017-04-26", "close": 65.19, "volume": 220464.0}, {"date": "2017-04-27", "close": 64.83, "volume": 190338.0}, {"date": "2017-04-28", "close": 63.78, "volume": 341349.0}, {"date": "2017-05-01", "close": 63.79, "volume": 327164.0}, {"date": "2017-05-02", "close": 63.75, "volume": 358451.0}, {"date": "2017-05-03", "close": 63.19, "volume": 324960.0}, {"date": "2017-05-04", "close": 63.69, "volume": 219521.0}, {"date": "2017-05-05", "close": 64.05, "volume": 201535.0}, {"date": "2017-05-08", "close": 62.56, "volume": 394849.0}, {"date": "2017-05-09", "close": 61.99, "volume": 260631.0}, {"date": "2017-05-10", "close": 62.62, "volume": 253319.0}, {"date": "2017-05-11", "close": 62.03, "volume": 207039.0}, {"date": "2017-05-12", "close": 61.64, "volume": 166458.0}, {"date": "2017-05-15", "close": 62.16, "volume": 440945.0}, {"date": "2017-05-16", "close": 61.9, "volume": 173665.0}, {"date": "2017-05-17", "close": 61.52, "volume": 218730.0}, {"date": "2017-05-18", "close": 62.43, "volume": 274323.0}, {"date": "2017-05-19", "close": 63.53, "volume": 291847.0}, {"date": "2017-05-22", "close": 64.3, "volume": 243626.0}, {"date": "2017-05-23", "close": 64.13, "volume": 182232.0}, {"date": "2017-05-24", "close": 64.48, "volume": 230237.0}, {"date": "2017-05-25", "close": 64.08, "volume": 176185.0}, {"date": "2017-05-26", "close": 64.27, "volume": 165537.0}, {"date": "2017-05-30", "close": 63.9, "volume": 202459.0}, {"date": "2017-05-31", "close": 64.41, "volume": 428393.0}, {"date": "2017-06-01", "close": 64.74, "volume": 273952.0}, {"date": "2017-06-02", "close": 65.14, "volume": 294808.0}, {"date": "2017-06-05", "close": 64.2, "volume": 138273.0}, {"date": "2017-06-06", "close": 63.86, "volume": 199467.0}, {"date": "2017-06-07", "close": 63.91, "volume": 240124.0}, {"date": "2017-06-08", "close": 64.5, "volume": 204520.0}, {"date": "2017-06-09", "close": 65.14, "volume": 419816.0}, {"date": "2017-06-12", "close": 65.31, "volume": 381579.0}, {"date": "2017-06-13", "close": 65.72, "volume": 214220.0}, {"date": "2017-06-14", "close": 65.66, "volume": 273211.0}, {"date": "2017-06-15", "close": 64.98, "volume": 256245.0}, {"date": "2017-06-16", "close": 66.35, "volume": 505144.0}, {"date": "2017-06-19", "close": 67.3, "volume": 309546.0}, {"date": "2017-06-20", "close": 66.55, "volume": 221256.0}, {"date": "2017-06-21", "close": 65.79, "volume": 208344.0}, {"date": "2017-06-22", "close": 65.36, "volume": 158001.0}, {"date": "2017-06-23", "close": 65.07, "volume": 221544.0}, {"date": "2017-06-26", "close": 65.35, "volume": 230920.0}, {"date": "2017-06-27", "close": 65.68, "volume": 304570.0}, {"date": "2017-06-28", "close": 65.31, "volume": 189434.0}, {"date": "2017-06-29", "close": 64.95, "volume": 201189.0}, {"date": "2017-06-30", "close": 64.01, "volume": 274637.0}, {"date": "2017-07-03", "close": 65.0, "volume": 113575.0}, {"date": "2017-07-05", "close": 64.71, "volume": 225143.0}, {"date": "2017-07-06", "close": 63.82, "volume": 124357.0}, {"date": "2017-07-07", "close": 63.91, "volume": 172696.0}, {"date": "2017-07-10", "close": 63.19, "volume": 156261.0}, {"date": "2017-07-11", "close": 64.0, "volume": 146301.0}, {"date": "2017-07-12", "close": 63.79, "volume": 128806.0}, {"date": "2017-07-13", "close": 63.61, "volume": 73086.0}, {"date": "2017-07-14", "close": 63.1, "volume": 263944.0}, {"date": "2017-07-17", "close": 64.0, "volume": 190438.0}, {"date": "2017-07-18", "close": 63.26, "volume": 220206.0}, {"date": "2017-07-19", "close": 63.56, "volume": 220326.0}, {"date": "2017-07-20", "close": 61.9, "volume": 160733.0}, {"date": "2017-07-21", "close": 61.6, "volume": 213312.0}, {"date": "2017-07-24", "close": 61.32, "volume": 185825.0}, {"date": "2017-07-25", "close": 61.59, "volume": 229888.0}, {"date": "2017-07-26", "close": 61.35, "volume": 109888.0}, {"date": "2017-07-27", "close": 62.09, "volume": 149800.0}, {"date": "2017-07-28", "close": 62.7, "volume": 113852.0}, {"date": "2017-07-31", "close": 62.59, "volume": 164211.0}, {"date": "2017-08-01", "close": 62.82, "volume": 132223.0}, {"date": "2017-08-02", "close": 61.85, "volume": 190386.0}, {"date": "2017-08-03", "close": 61.38, "volume": 142624.0}, {"date": "2017-08-04", "close": 62.13, "volume": 206679.0}, {"date": "2017-08-07", "close": 61.86, "volume": 111212.0}, {"date": "2017-08-08", "close": 60.63, "volume": 179079.0}, {"date": "2017-08-09", "close": 58.57, "volume": 267317.0}, {"date": "2017-08-10", "close": 58.4, "volume": 246848.0}, {"date": "2017-08-11", "close": 58.22, "volume": 257217.0}, {"date": "2017-08-14", "close": 59.35, "volume": 188195.0}, {"date": "2017-08-15", "close": 59.2, "volume": 117220.0}, {"date": "2017-08-16", "close": 59.74, "volume": 115803.0}, {"date": "2017-08-17", "close": 58.89, "volume": 134268.0}, {"date": "2017-08-18", "close": 58.4, "volume": 132188.0}, {"date": "2017-08-21", "close": 59.09, "volume": 201713.0}, {"date": "2017-08-22", "close": 59.88, "volume": 167830.0}, {"date": "2017-08-23", "close": 59.22, "volume": 115190.0}, {"date": "2017-08-24", "close": 59.18, "volume": 217994.0}, {"date": "2017-08-25", "close": 58.93, "volume": 103389.0}, {"date": "2017-08-28", "close": 58.62, "volume": 76095.0}, {"date": "2017-08-29", "close": 58.77, "volume": 121374.0}, {"date": "2017-08-30", "close": 59.34, "volume": 96659.0}, {"date": "2017-08-31", "close": 59.42, "volume": 241376.0}, {"date": "2017-09-01", "close": 59.55, "volume": 129543.0}, {"date": "2017-09-05", "close": 58.06, "volume": 157121.0}, {"date": "2017-09-06", "close": 58.71, "volume": 150783.0}, {"date": "2017-09-07", "close": 58.72, "volume": 145731.0}, {"date": "2017-09-08", "close": 59.35, "volume": 143290.0}, {"date": "2017-09-11", "close": 59.82, "volume": 172385.0}, {"date": "2017-09-12", "close": 60.08, "volume": 116782.0}, {"date": "2017-09-13", "close": 61.07, "volume": 228910.0}, {"date": "2017-09-14", "close": 60.71, "volume": 132159.0}, {"date": "2017-09-15", "close": 61.23, "volume": 373325.0}, {"date": "2017-09-18", "close": 61.15, "volume": 174355.0}, {"date": "2017-09-19", "close": 61.09, "volume": 175692.0}, {"date": "2017-09-20", "close": 61.38, "volume": 143964.0}, {"date": "2017-09-21", "close": 60.55, "volume": 209827.0}, {"date": "2017-09-22", "close": 61.17, "volume": 174142.0}, {"date": "2017-09-25", "close": 61.48, "volume": 126925.0}, {"date": "2017-09-26", "close": 61.83, "volume": 130794.0}, {"date": "2017-09-27", "close": 62.29, "volume": 232384.0}, {"date": "2017-09-28", "close": 62.37, "volume": 183725.0}, {"date": "2017-09-29", "close": 62.49, "volume": 166301.0}, {"date": "2017-10-02", "close": 62.88, "volume": 130995.0}, {"date": "2017-10-03", "close": 62.34, "volume": 153612.0}, {"date": "2017-10-04", "close": 62.4, "volume": 184092.0}, {"date": "2017-10-05", "close": 62.91, "volume": 165394.0}, {"date": "2017-10-06", "close": 62.74, "volume": 202946.0}, {"date": "2017-10-09", "close": 63.43, "volume": 157683.0}, {"date": "2017-10-10", "close": 64.08, "volume": 161117.0}, {"date": "2017-10-11", "close": 64.25, "volume": 135910.0}, {"date": "2017-10-12", "close": 64.86, "volume": 256362.0}, {"date": "2017-10-13", "close": 65.02, "volume": 195085.0}, {"date": "2017-10-16", "close": 64.68, "volume": 121231.0}, {"date": "2017-10-17", "close": 64.69, "volume": 136957.0}, {"date": "2017-10-18", "close": 65.03, "volume": 187874.0}, {"date": "2017-10-19", "close": 65.28, "volume": 173940.0}, {"date": "2017-10-20", "close": 64.76, "volume": 184547.0}, {"date": "2017-10-23", "close": 64.26, "volume": 125237.0}, {"date": "2017-10-24", "close": 65.09, "volume": 140523.0}, {"date": "2017-10-25", "close": 64.9, "volume": 183036.0}, {"date": "2017-10-26", "close": 65.56, "volume": 162659.0}, {"date": "2017-10-27", "close": 65.91, "volume": 243204.0}, {"date": "2017-10-30", "close": 65.51, "volume": 199998.0}, {"date": "2017-10-31", "close": 66.13, "volume": 239695.0}, {"date": "2017-11-01", "close": 66.18, "volume": 176352.0}, {"date": "2017-11-02", "close": 65.81, "volume": 203048.0}, {"date": "2017-11-03", "close": 65.75, "volume": 136434.0}, {"date": "2017-11-06", "close": 66.04, "volume": 226600.0}, {"date": "2017-11-07", "close": 64.89, "volume": 194155.0}, {"date": "2017-11-08", "close": 66.34, "volume": 367750.0}, {"date": "2017-11-09", "close": 66.12, "volume": 259101.0}, {"date": "2017-11-10", "close": 65.92, "volume": 182421.0}, {"date": "2017-11-13", "close": 65.98, "volume": 187155.0}, {"date": "2017-11-14", "close": 65.59, "volume": 194597.0}, {"date": "2017-11-15", "close": 65.44, "volume": 206983.0}, {"date": "2017-11-16", "close": 67.31, "volume": 268188.0}, {"date": "2017-11-17", "close": 67.34, "volume": 143876.0}, {"date": "2017-11-20", "close": 68.08, "volume": 185233.0}, {"date": "2017-11-21", "close": 69.41, "volume": 233210.0}, {"date": "2017-11-22", "close": 68.79, "volume": 137162.0}, {"date": "2017-11-24", "close": 69.31, "volume": 78293.0}, {"date": "2017-11-27", "close": 68.61, "volume": 146008.0}, {"date": "2017-11-28", "close": 68.73, "volume": 178093.0}, {"date": "2017-11-29", "close": 69.46, "volume": 176411.0}, {"date": "2017-11-30", "close": 69.48, "volume": 278549.0}, {"date": "2017-12-01", "close": 69.44, "volume": 176474.0}, {"date": "2017-12-04", "close": 69.74, "volume": 210561.0}, {"date": "2017-12-05", "close": 69.53, "volume": 197157.0}, {"date": "2017-12-06", "close": 68.53, "volume": 174908.0}, {"date": "2017-12-07", "close": 68.47, "volume": 164287.0}, {"date": "2017-12-08", "close": 68.25, "volume": 126250.0}, {"date": "2017-12-11", "close": 68.48, "volume": 159622.0}, {"date": "2017-12-12", "close": 67.93, "volume": 224030.0}, {"date": "2017-12-13", "close": 68.02, "volume": 300571.0}, {"date": "2017-12-14", "close": 68.12, "volume": 181747.0}, {"date": "2017-12-15", "close": 69.11, "volume": 364265.0}, {"date": "2017-12-18", "close": 69.86, "volume": 276795.0}, {"date": "2017-12-19", "close": 70.68, "volume": 341835.0}, {"date": "2017-12-20", "close": 69.41, "volume": 215383.0}, {"date": "2017-12-21", "close": 70.19, "volume": 146860.0}, {"date": "2017-12-22", "close": 70.25, "volume": 114501.0}, {"date": "2017-12-26", "close": 69.87, "volume": 86584.0}, {"date": "2017-12-27", "close": 69.95, "volume": 153035.0}, {"date": "2017-12-28", "close": 69.81, "volume": 130642.0}, {"date": "2017-12-29", "close": 69.02, "volume": 202526.0}, {"date": "2018-01-02", "close": 69.41, "volume": 205456.0}, {"date": "2018-01-03", "close": 69.37, "volume": 268560.0}, {"date": "2018-01-04", "close": 69.47, "volume": 252599.0}, {"date": "2018-01-05", "close": 70.29, "volume": 337609.0}, {"date": "2018-01-08", "close": 73.06, "volume": 409608.0}, {"date": "2018-01-09", "close": 71.44, "volume": 328893.0}, {"date": "2018-01-10", "close": 72.26, "volume": 245143.0}, {"date": "2018-01-11", "close": 73.8, "volume": 266970.0}, {"date": "2018-01-12", "close": 74.33, "volume": 242298.0}, {"date": "2018-01-16", "close": 74.59, "volume": 309422.0}, {"date": "2018-01-17", "close": 76.22, "volume": 286580.0}, {"date": "2018-01-18", "close": 75.54, "volume": 345391.0}, {"date": "2018-01-19", "close": 77.1, "volume": 277791.0}, {"date": "2018-01-22", "close": 77.09, "volume": 204460.0}, {"date": "2018-01-23", "close": 77.12, "volume": 663204.0}, {"date": "2018-01-24", "close": 77.09, "volume": 370490.0}, {"date": "2018-01-25", "close": 76.69, "volume": 205573.0}, {"date": "2018-01-26", "close": 77.11, "volume": 170582.0}, {"date": "2018-01-29", "close": 77.01, "volume": 258822.0}, {"date": "2018-01-30", "close": 76.37, "volume": 228691.0}, {"date": "2018-01-31", "close": 76.55, "volume": 296473.0}, {"date": "2018-02-01", "close": 75.7, "volume": 209722.0}, {"date": "2018-02-02", "close": 73.25, "volume": 381638.0}, {"date": "2018-02-05", "close": 69.58, "volume": 433405.0}, {"date": "2018-02-06", "close": 69.67, "volume": 910536.0}, {"date": "2018-02-07", "close": 69.41, "volume": 401260.0}, {"date": "2018-02-08", "close": 67.17, "volume": 277628.0}, {"date": "2018-02-09", "close": 68.8, "volume": 324735.0}, {"date": "2018-02-12", "close": 68.07, "volume": 439621.0}, {"date": "2018-02-13", "close": 68.38, "volume": 289444.0}, {"date": "2018-02-14", "close": 68.38, "volume": 290677.0}, {"date": "2018-02-15", "close": 68.68, "volume": 285516.0}, {"date": "2018-02-16", "close": 69.73, "volume": 282134.0}, {"date": "2018-02-20", "close": 69.65, "volume": 296621.0}, {"date": "2018-02-21", "close": 68.59, "volume": 297071.0}, {"date": "2018-02-22", "close": 68.72, "volume": 213541.0}, {"date": "2018-02-23", "close": 71.75, "volume": 592506.0}, {"date": "2018-02-26", "close": 71.29, "volume": 229194.0}, {"date": "2018-02-27", "close": 69.14, "volume": 248308.0}, {"date": "2018-02-28", "close": 68.96, "volume": 613236.0}, {"date": "2018-03-01", "close": 68.83, "volume": 194419.0}, {"date": "2018-03-02", "close": 69.49, "volume": 262507.0}, {"date": "2018-03-05", "close": 69.79, "volume": 208169.0}, {"date": "2018-03-06", "close": 71.72, "volume": 309420.0}, {"date": "2018-03-07", "close": 74.66, "volume": 531282.0}, {"date": "2018-03-08", "close": 75.93, "volume": 415705.0}, {"date": "2018-03-09", "close": 77.69, "volume": 499139.0}, {"date": "2018-03-12", "close": 77.96, "volume": 383758.0}, {"date": "2018-03-13", "close": 77.26, "volume": 486306.0}, {"date": "2018-03-14", "close": 76.41, "volume": 424952.0}, {"date": "2018-03-15", "close": 76.07, "volume": 198124.0}, {"date": "2018-03-16", "close": 76.29, "volume": 484164.0}, {"date": "2018-03-19", "close": 76.06, "volume": 181569.0}, {"date": "2018-03-20", "close": 76.13, "volume": 178068.0}, {"date": "2018-03-21", "close": 75.95, "volume": 261278.0}, {"date": "2018-03-22", "close": 74.4, "volume": 253931.0}, {"date": "2018-03-23", "close": 73.44, "volume": 287010.0}, {"date": "2018-03-26", "close": 74.59, "volume": 211225.0}, {"date": "2018-03-27", "close": 75.43, "volume": 459918.0}, {"date": "2018-03-28", "close": 77.22, "volume": 474533.0}, {"date": "2018-03-29", "close": 77.45, "volume": 344338.0}, {"date": "2018-04-02", "close": 75.97, "volume": 337853.0}, {"date": "2018-04-03", "close": 76.39, "volume": 474531.0}, {"date": "2018-04-04", "close": 76.8, "volume": 387169.0}, {"date": "2018-04-05", "close": 76.26, "volume": 272130.0}, {"date": "2018-04-06", "close": 76.15, "volume": 364645.0}, {"date": "2018-04-09", "close": 75.66, "volume": 287208.0}, {"date": "2018-04-10", "close": 76.42, "volume": 295745.0}, {"date": "2018-04-11", "close": 77.4, "volume": 194169.0}, {"date": "2018-04-12", "close": 78.13, "volume": 292546.0}, {"date": "2018-04-13", "close": 78.09, "volume": 248050.0}, {"date": "2018-04-16", "close": 79.02, "volume": 231442.0}, {"date": "2018-04-17", "close": 79.64, "volume": 265799.0}, {"date": "2018-04-18", "close": 79.64, "volume": 215942.0}, {"date": "2018-04-19", "close": 79.66, "volume": 223161.0}, {"date": "2018-04-20", "close": 78.85, "volume": 362597.0}, {"date": "2018-04-23", "close": 79.29, "volume": 137880.0}, {"date": "2018-04-24", "close": 78.93, "volume": 142543.0}, {"date": "2018-04-25", "close": 79.2, "volume": 196979.0}, {"date": "2018-04-26", "close": 79.1, "volume": 128915.0}, {"date": "2018-04-27", "close": 79.47, "volume": 156858.0}, {"date": "2018-04-30", "close": 78.38, "volume": 315500.0}, {"date": "2018-05-01", "close": 78.4, "volume": 366907.0}, {"date": "2018-05-02", "close": 78.5, "volume": 217196.0}, {"date": "2018-05-03", "close": 79.28, "volume": 276050.0}, {"date": "2018-05-04", "close": 79.56, "volume": 269960.0}, {"date": "2018-05-07", "close": 79.93, "volume": 191025.0}, {"date": "2018-05-08", "close": 80.58, "volume": 217552.0}, {"date": "2018-05-09", "close": 82.17, "volume": 197465.0}, {"date": "2018-05-10", "close": 82.59, "volume": 211075.0}, {"date": "2018-05-11", "close": 82.66, "volume": 164275.0}, {"date": "2018-05-14", "close": 81.22, "volume": 470040.0}, {"date": "2018-05-15", "close": 80.78, "volume": 192725.0}, {"date": "2018-05-16", "close": 80.82, "volume": 253049.0}, {"date": "2018-05-17", "close": 80.84, "volume": 140425.0}, {"date": "2018-05-18", "close": 81.3, "volume": 142161.0}, {"date": "2018-05-21", "close": 82.15, "volume": 215012.0}, {"date": "2018-05-22", "close": 81.94, "volume": 146850.0}, {"date": "2018-05-23", "close": 81.71, "volume": 208991.0}, {"date": "2018-05-24", "close": 82.53, "volume": 238788.0}, {"date": "2018-05-25", "close": 82.58, "volume": 145680.0}, {"date": "2018-05-29", "close": 82.61, "volume": 523278.0}, {"date": "2018-05-30", "close": 83.8, "volume": 388635.0}, {"date": "2018-05-31", "close": 83.88, "volume": 277424.0}, {"date": "2018-06-01", "close": 84.31, "volume": 292918.0}, {"date": "2018-06-04", "close": 85.39, "volume": 555943.0}, {"date": "2018-06-05", "close": 83.95, "volume": 247401.0}, {"date": "2018-06-06", "close": 84.89, "volume": 225581.0}, {"date": "2018-06-07", "close": 84.9, "volume": 263637.0}, {"date": "2018-06-08", "close": 84.06, "volume": 210202.0}, {"date": "2018-06-11", "close": 83.81, "volume": 184542.0}, {"date": "2018-06-12", "close": 83.45, "volume": 193162.0}, {"date": "2018-06-13", "close": 82.66, "volume": 207152.0}, {"date": "2018-06-14", "close": 83.68, "volume": 223046.0}, {"date": "2018-06-15", "close": 82.74, "volume": 367188.0}, {"date": "2018-06-18", "close": 83.02, "volume": 193472.0}, {"date": "2018-06-19", "close": 83.07, "volume": 254821.0}, {"date": "2018-06-20", "close": 83.57, "volume": 151011.0}, {"date": "2018-06-21", "close": 82.76, "volume": 202237.0}, {"date": "2018-06-22", "close": 84.09, "volume": 470288.0}, {"date": "2018-06-25", "close": 81.54, "volume": 294749.0}, {"date": "2018-06-26", "close": 81.55, "volume": 272164.0}, {"date": "2018-06-27", "close": 82.71, "volume": 407196.0}, {"date": "2018-06-28", "close": 82.1, "volume": 237495.0}, {"date": "2018-06-29", "close": 83.15, "volume": 355189.0}, {"date": "2018-07-02", "close": 82.01, "volume": 213808.0}, {"date": "2018-07-03", "close": 83.72, "volume": 119909.0}, {"date": "2018-07-05", "close": 84.25, "volume": 158062.0}, {"date": "2018-07-06", "close": 84.45, "volume": 183848.0}, {"date": "2018-07-09", "close": 83.71, "volume": 285883.0}, {"date": "2018-07-10", "close": 83.23, "volume": 255066.0}, {"date": "2018-07-11", "close": 82.58, "volume": 158402.0}, {"date": "2018-07-12", "close": 82.3, "volume": 218833.0}, {"date": "2018-07-13", "close": 83.77, "volume": 150735.0}, {"date": "2018-07-16", "close": 83.22, "volume": 159812.0}, {"date": "2018-07-17", "close": 82.55, "volume": 168026.0}, {"date": "2018-07-18", "close": 83.2, "volume": 117359.0}, {"date": "2018-07-19", "close": 84.21, "volume": 268582.0}, {"date": "2018-07-20", "close": 84.45, "volume": 210386.0}, {"date": "2018-07-23", "close": 84.94, "volume": 214374.0}, {"date": "2018-07-24", "close": 83.07, "volume": 189948.0}, {"date": "2018-07-25", "close": 83.96, "volume": 197972.0}, {"date": "2018-07-26", "close": 84.19, "volume": 126886.0}, {"date": "2018-07-27", "close": 83.25, "volume": 212804.0}, {"date": "2018-07-30", "close": 82.63, "volume": 175374.0}, {"date": "2018-07-31", "close": 85.01, "volume": 274621.0}, {"date": "2018-08-01", "close": 85.31, "volume": 191364.0}, {"date": "2018-08-02", "close": 84.97, "volume": 169237.0}, {"date": "2018-08-03", "close": 83.02, "volume": 178888.0}, {"date": "2018-08-06", "close": 83.29, "volume": 349863.0}, {"date": "2018-08-07", "close": 85.39, "volume": 348920.0}, {"date": "2018-08-08", "close": 82.73, "volume": 433430.0}, {"date": "2018-08-09", "close": 83.81, "volume": 220319.0}, {"date": "2018-08-10", "close": 83.57, "volume": 242320.0}, {"date": "2018-08-13", "close": 83.02, "volume": 196392.0}, {"date": "2018-08-14", "close": 83.47, "volume": 198628.0}, {"date": "2018-08-15", "close": 84.14, "volume": 263140.0}, {"date": "2018-08-16", "close": 85.21, "volume": 269399.0}, {"date": "2018-08-17", "close": 86.14, "volume": 354328.0}, {"date": "2018-08-20", "close": 86.19, "volume": 276661.0}, {"date": "2018-08-21", "close": 87.5, "volume": 368369.0}, {"date": "2018-08-22", "close": 87.04, "volume": 302173.0}, {"date": "2018-08-23", "close": 86.87, "volume": 308272.0}, {"date": "2018-08-24", "close": 87.35, "volume": 139597.0}, {"date": "2018-08-27", "close": 85.55, "volume": 290406.0}, {"date": "2018-08-28", "close": 86.68, "volume": 293205.0}, {"date": "2018-08-29", "close": 89.14, "volume": 400603.0}, {"date": "2018-08-30", "close": 89.42, "volume": 285777.0}, {"date": "2018-08-31", "close": 88.73, "volume": 246206.0}, {"date": "2018-09-04", "close": 86.45, "volume": 355617.0}, {"date": "2018-09-05", "close": 87.49, "volume": 315955.0}, {"date": "2018-09-06", "close": 87.03, "volume": 177954.0}, {"date": "2018-09-07", "close": 88.15, "volume": 206321.0}, {"date": "2018-09-10", "close": 88.1, "volume": 194898.0}, {"date": "2018-09-11", "close": 87.15, "volume": 331526.0}, {"date": "2018-09-12", "close": 86.83, "volume": 216770.0}, {"date": "2018-09-13", "close": 86.74, "volume": 169932.0}, {"date": "2018-09-14", "close": 87.85, "volume": 250546.0}, {"date": "2018-09-17", "close": 88.14, "volume": 219312.0}, {"date": "2018-09-18", "close": 89.36, "volume": 377467.0}, {"date": "2018-09-19", "close": 87.5, "volume": 471927.0}, {"date": "2018-09-20", "close": 88.09, "volume": 275295.0}, {"date": "2018-09-21", "close": 87.81, "volume": 409357.0}, {"date": "2018-09-24", "close": 86.33, "volume": 260448.0}, {"date": "2018-09-25", "close": 86.36, "volume": 266920.0}, {"date": "2018-09-26", "close": 85.48, "volume": 308923.0}, {"date": "2018-09-27", "close": 85.98, "volume": 459296.0}, {"date": "2018-09-28", "close": 86.17, "volume": 433148.0}, {"date": "2018-10-01", "close": 85.55, "volume": 281945.0}, {"date": "2018-10-02", "close": 85.26, "volume": 321742.0}, {"date": "2018-10-03", "close": 85.54, "volume": 246176.0}, {"date": "2018-10-04", "close": 80.81, "volume": 633713.0}, {"date": "2018-10-05", "close": 81.36, "volume": 347786.0}, {"date": "2018-10-08", "close": 83.32, "volume": 316526.0}, {"date": "2018-10-09", "close": 83.06, "volume": 470217.0}, {"date": "2018-10-10", "close": 81.29, "volume": 349341.0}, {"date": "2018-10-11", "close": 78.62, "volume": 268038.0}, {"date": "2018-10-12", "close": 77.17, "volume": 371865.0}, {"date": "2018-10-15", "close": 76.79, "volume": 269987.0}, {"date": "2018-10-16", "close": 78.51, "volume": 542322.0}, {"date": "2018-10-17", "close": 78.63, "volume": 279312.0}, {"date": "2018-10-18", "close": 77.16, "volume": 192471.0}, {"date": "2018-10-19", "close": 77.37, "volume": 296588.0}, {"date": "2018-10-22", "close": 75.31, "volume": 280124.0}, {"date": "2018-10-23", "close": 73.88, "volume": 416715.0}, {"date": "2018-10-24", "close": 71.99, "volume": 280872.0}, {"date": "2018-10-25", "close": 74.29, "volume": 254143.0}, {"date": "2018-10-26", "close": 74.15, "volume": 261271.0}, {"date": "2018-10-29", "close": 73.99, "volume": 300418.0}, {"date": "2018-10-30", "close": 76.47, "volume": 357935.0}, {"date": "2018-10-31", "close": 77.59, "volume": 596041.0}, {"date": "2018-11-01", "close": 76.08, "volume": 238214.0}, {"date": "2018-11-02", "close": 75.02, "volume": 227097.0}, {"date": "2018-11-05", "close": 76.17, "volume": 411755.0}, {"date": "2018-11-06", "close": 74.08, "volume": 391616.0}, {"date": "2018-11-07", "close": 76.16, "volume": 219810.0}, {"date": "2018-11-08", "close": 76.68, "volume": 162210.0}, {"date": "2018-11-09", "close": 75.74, "volume": 149553.0}, {"date": "2018-11-12", "close": 74.79, "volume": 314892.0}, {"date": "2018-11-13", "close": 74.88, "volume": 325322.0}, {"date": "2018-11-14", "close": 75.47, "volume": 255955.0}, {"date": "2018-11-15", "close": 76.71, "volume": 194761.0}, {"date": "2018-11-16", "close": 76.42, "volume": 148889.0}, {"date": "2018-11-19", "close": 75.32, "volume": 191553.0}, {"date": "2018-11-20", "close": 75.11, "volume": 242134.0}, {"date": "2018-11-21", "close": 75.91, "volume": 253910.0}, {"date": "2018-11-23", "close": 75.97, "volume": 68817.0}, {"date": "2018-11-26", "close": 76.01, "volume": 233680.0}, {"date": "2018-11-27", "close": 75.39, "volume": 208135.0}, {"date": "2018-11-28", "close": 76.12, "volume": 192506.0}, {"date": "2018-11-29", "close": 74.62, "volume": 446460.0}, {"date": "2018-11-30", "close": 74.11, "volume": 380525.0}, {"date": "2018-12-03", "close": 75.1, "volume": 330335.0}, {"date": "2018-12-04", "close": 73.82, "volume": 415875.0}, {"date": "2018-12-06", "close": 75.31, "volume": 371171.0}, {"date": "2018-12-07", "close": 73.6, "volume": 182628.0}, {"date": "2018-12-10", "close": 72.82, "volume": 246781.0}, {"date": "2018-12-11", "close": 72.12, "volume": 275555.0}, {"date": "2018-12-12", "close": 72.26, "volume": 295233.0}, {"date": "2018-12-13", "close": 72.64, "volume": 163749.0}, {"date": "2018-12-14", "close": 71.36, "volume": 268083.0}, {"date": "2018-12-17", "close": 67.97, "volume": 452184.0}, {"date": "2018-12-18", "close": 68.9, "volume": 381438.0}, {"date": "2018-12-19", "close": 66.88, "volume": 216955.0}, {"date": "2018-12-20", "close": 66.31, "volume": 423873.0}, {"date": "2018-12-21", "close": 66.44, "volume": 650303.0}, {"date": "2018-12-24", "close": 65.64, "volume": 276566.0}, {"date": "2018-12-26", "close": 68.68, "volume": 360496.0}, {"date": "2018-12-27", "close": 66.73, "volume": 329278.0}, {"date": "2018-12-28", "close": 66.26, "volume": 323545.0}, {"date": "2018-12-31", "close": 66.69, "volume": 229869.0}, {"date": "2019-01-02", "close": 65.57, "volume": 288211.0}, {"date": "2019-01-03", "close": 66.54, "volume": 312945.0}, {"date": "2019-01-04", "close": 68.63, "volume": 251762.0}, {"date": "2019-01-07", "close": 69.76, "volume": 259328.0}, {"date": "2019-01-08", "close": 73.46, "volume": 505011.0}, {"date": "2019-01-09", "close": 74.54, "volume": 514682.0}, {"date": "2019-01-10", "close": 75.16, "volume": 569469.0}, {"date": "2019-01-11", "close": 75.08, "volume": 425174.0}, {"date": "2019-01-14", "close": 74.92, "volume": 282286.0}, {"date": "2019-01-15", "close": 75.81, "volume": 248277.0}, {"date": "2019-01-16", "close": 76.59, "volume": 235015.0}, {"date": "2019-01-17", "close": 76.98, "volume": 290086.0}, {"date": "2019-01-18", "close": 76.66, "volume": 283560.0}, {"date": "2019-01-22", "close": 76.42, "volume": 312366.0}, {"date": "2019-01-23", "close": 75.04, "volume": 226337.0}, {"date": "2019-01-24", "close": 74.97, "volume": 245765.0}, {"date": "2019-01-25", "close": 76.68, "volume": 166831.0}, {"date": "2019-01-28", "close": 77.18, "volume": 152679.0}, {"date": "2019-01-29", "close": 77.99, "volume": 157836.0}, {"date": "2019-01-30", "close": 79.73, "volume": 266317.0}, {"date": "2019-01-31", "close": 80.35, "volume": 436668.0}, {"date": "2019-02-01", "close": 79.4, "volume": 314253.0}, {"date": "2019-02-04", "close": 80.63, "volume": 240492.0}, {"date": "2019-02-05", "close": 80.6, "volume": 123849.0}, {"date": "2019-02-06", "close": 80.66, "volume": 136049.0}, {"date": "2019-02-07", "close": 80.07, "volume": 201406.0}, {"date": "2019-02-08", "close": 79.26, "volume": 158365.0}, {"date": "2019-02-11", "close": 80.14, "volume": 311434.0}, {"date": "2019-02-12", "close": 80.31, "volume": 183884.0}, {"date": "2019-02-13", "close": 82.43, "volume": 204268.0}, {"date": "2019-02-14", "close": 82.52, "volume": 152126.0}, {"date": "2019-02-15", "close": 84.74, "volume": 276182.0}, {"date": "2019-02-19", "close": 84.97, "volume": 287414.0}, {"date": "2019-02-20", "close": 86.17, "volume": 404793.0}, {"date": "2019-02-21", "close": 85.84, "volume": 267117.0}, {"date": "2019-02-22", "close": 86.77, "volume": 233920.0}, {"date": "2019-02-25", "close": 84.24, "volume": 488811.0}, {"date": "2019-02-26", "close": 83.91, "volume": 508651.0}, {"date": "2019-02-27", "close": 81.02, "volume": 286191.0}, {"date": "2019-02-28", "close": 80.99, "volume": 356252.0}, {"date": "2019-03-01", "close": 82.65, "volume": 313481.0}, {"date": "2019-03-04", "close": 82.72, "volume": 270578.0}, {"date": "2019-03-05", "close": 83.24, "volume": 229723.0}, {"date": "2019-03-06", "close": 82.44, "volume": 163318.0}, {"date": "2019-03-07", "close": 80.76, "volume": 206936.0}, {"date": "2019-03-08", "close": 81.22, "volume": 177341.0}, {"date": "2019-03-11", "close": 82.98, "volume": 216748.0}, {"date": "2019-03-12", "close": 82.98, "volume": 180713.0}, {"date": "2019-03-13", "close": 83.24, "volume": 174137.0}, {"date": "2019-03-14", "close": 82.79, "volume": 211950.0}, {"date": "2019-03-15", "close": 83.73, "volume": 688144.0}, {"date": "2019-03-18", "close": 83.29, "volume": 144558.0}, {"date": "2019-03-19", "close": 82.73, "volume": 156855.0}, {"date": "2019-03-20", "close": 83.23, "volume": 196472.0}, {"date": "2019-03-21", "close": 83.95, "volume": 153817.0}, {"date": "2019-03-22", "close": 82.66, "volume": 244597.0}, {"date": "2019-03-25", "close": 82.52, "volume": 208775.0}, {"date": "2019-03-26", "close": 84.03, "volume": 207244.0}, {"date": "2019-03-27", "close": 83.61, "volume": 250477.0}, {"date": "2019-03-28", "close": 83.82, "volume": 227950.0}, {"date": "2019-03-29", "close": 82.24, "volume": 351837.0}, {"date": "2019-04-01", "close": 82.73, "volume": 287860.0}, {"date": "2019-04-02", "close": 83.31, "volume": 347647.0}, {"date": "2019-04-03", "close": 83.59, "volume": 184630.0}, {"date": "2019-04-04", "close": 83.96, "volume": 247399.0}, {"date": "2019-04-05", "close": 84.45, "volume": 208048.0}, {"date": "2019-04-08", "close": 83.93, "volume": 138670.0}, {"date": "2019-04-09", "close": 82.18, "volume": 256030.0}, {"date": "2019-04-10", "close": 83.25, "volume": 169292.0}, {"date": "2019-04-11", "close": 82.94, "volume": 197722.0}, {"date": "2019-04-12", "close": 83.41, "volume": 196207.0}, {"date": "2019-04-15", "close": 82.63, "volume": 132564.0}, {"date": "2019-04-16", "close": 82.05, "volume": 179091.0}, {"date": "2019-04-17", "close": 80.49, "volume": 275826.0}, {"date": "2019-04-18", "close": 81.32, "volume": 213659.0}, {"date": "2019-04-22", "close": 78.89, "volume": 338424.0}, {"date": "2019-04-23", "close": 80.73, "volume": 192176.0}, {"date": "2019-04-24", "close": 81.62, "volume": 203524.0}, {"date": "2019-04-25", "close": 80.13, "volume": 165662.0}, {"date": "2019-04-26", "close": 81.62, "volume": 156023.0}, {"date": "2019-04-29", "close": 80.19, "volume": 169883.0}, {"date": "2019-04-30", "close": 79.6, "volume": 484125.0}, {"date": "2019-05-01", "close": 80.34, "volume": 352200.0}, {"date": "2019-05-02", "close": 80.24, "volume": 179829.0}, {"date": "2019-05-03", "close": 81.57, "volume": 172713.0}, {"date": "2019-05-06", "close": 81.52, "volume": 209816.0}, {"date": "2019-05-07", "close": 85.1, "volume": 627026.0}, {"date": "2019-05-08", "close": 83.49, "volume": 462821.0}, {"date": "2019-05-09", "close": 83.74, "volume": 424865.0}, {"date": "2019-05-10", "close": 84.6, "volume": 221321.0}, {"date": "2019-05-13", "close": 84.01, "volume": 223719.0}, {"date": "2019-05-14", "close": 85.0, "volume": 346287.0}, {"date": "2019-05-15", "close": 86.89, "volume": 287210.0}, {"date": "2019-05-16", "close": 86.45, "volume": 378886.0}, {"date": "2019-05-17", "close": 85.39, "volume": 229655.0}, {"date": "2019-05-20", "close": 85.08, "volume": 226369.0}, {"date": "2019-05-21", "close": 85.94, "volume": 210915.0}, {"date": "2019-05-22", "close": 84.8, "volume": 184435.0}, {"date": "2019-05-23", "close": 82.51, "volume": 293025.0}, {"date": "2019-05-24", "close": 83.01, "volume": 253831.0}, {"date": "2019-05-28", "close": 82.13, "volume": 424865.0}, {"date": "2019-05-29", "close": 80.39, "volume": 370756.0}, {"date": "2019-05-30", "close": 80.93, "volume": 247167.0}, {"date": "2019-05-31", "close": 79.95, "volume": 276175.0}, {"date": "2019-06-03", "close": 79.63, "volume": 311594.0}, {"date": "2019-06-04", "close": 80.05, "volume": 322444.0}, {"date": "2019-06-05", "close": 79.82, "volume": 391008.0}, {"date": "2019-06-06", "close": 78.32, "volume": 386796.0}, {"date": "2019-06-07", "close": 79.07, "volume": 205318.0}, {"date": "2019-06-10", "close": 79.77, "volume": 139027.0}, {"date": "2019-06-11", "close": 80.08, "volume": 231827.0}, {"date": "2019-06-12", "close": 80.45, "volume": 209669.0}, {"date": "2019-06-13", "close": 81.23, "volume": 217951.0}, {"date": "2019-06-14", "close": 79.53, "volume": 172435.0}, {"date": "2019-06-17", "close": 80.86, "volume": 194992.0}, {"date": "2019-06-18", "close": 82.17, "volume": 197861.0}, {"date": "2019-06-19", "close": 81.99, "volume": 206541.0}, {"date": "2019-06-20", "close": 82.32, "volume": 396912.0}, {"date": "2019-06-21", "close": 80.61, "volume": 518155.0}, {"date": "2019-06-24", "close": 78.13, "volume": 330185.0}, {"date": "2019-06-25", "close": 78.58, "volume": 242413.0}, {"date": "2019-06-26", "close": 78.43, "volume": 410253.0}, {"date": "2019-06-27", "close": 79.41, "volume": 291866.0}, {"date": "2019-06-28", "close": 81.09, "volume": 960719.0}, {"date": "2019-07-01", "close": 80.06, "volume": 185904.0}, {"date": "2019-07-02", "close": 80.41, "volume": 231751.0}, {"date": "2019-07-03", "close": 81.23, "volume": 82244.0}, {"date": "2019-07-05", "close": 81.33, "volume": 137874.0}, {"date": "2019-07-08", "close": 80.7, "volume": 166792.0}, {"date": "2019-07-09", "close": 77.73, "volume": 420251.0}, {"date": "2019-07-10", "close": 77.75, "volume": 301429.0}, {"date": "2019-07-11", "close": 76.64, "volume": 249512.0}, {"date": "2019-07-12", "close": 77.11, "volume": 202048.0}, {"date": "2019-07-15", "close": 76.06, "volume": 231629.0}, {"date": "2019-07-16", "close": 76.52, "volume": 241476.0}, {"date": "2019-07-17", "close": 76.13, "volume": 249543.0}, {"date": "2019-07-18", "close": 75.87, "volume": 186720.0}, {"date": "2019-07-19", "close": 75.35, "volume": 230218.0}, {"date": "2019-07-22", "close": 74.23, "volume": 189528.0}, {"date": "2019-07-23", "close": 75.34, "volume": 239891.0}, {"date": "2019-07-24", "close": 76.14, "volume": 220859.0}, {"date": "2019-07-25", "close": 75.47, "volume": 179354.0}, {"date": "2019-07-26", "close": 76.15, "volume": 207798.0}, {"date": "2019-07-29", "close": 76.53, "volume": 174269.0}, {"date": "2019-07-30", "close": 77.1, "volume": 217530.0}, {"date": "2019-07-31", "close": 75.0, "volume": 260379.0}, {"date": "2019-08-01", "close": 73.9, "volume": 220679.0}, {"date": "2019-08-02", "close": 73.8, "volume": 206776.0}, {"date": "2019-08-05", "close": 72.17, "volume": 326377.0}, {"date": "2019-08-06", "close": 76.0, "volume": 442559.0}, {"date": "2019-08-07", "close": 75.43, "volume": 393311.0}, {"date": "2019-08-08", "close": 79.5, "volume": 489286.0}, {"date": "2019-08-09", "close": 79.16, "volume": 512275.0}, {"date": "2019-08-12", "close": 79.45, "volume": 424014.0}, {"date": "2019-08-13", "close": 81.63, "volume": 516191.0}, {"date": "2019-08-14", "close": 80.11, "volume": 389976.0}, {"date": "2019-08-15", "close": 80.01, "volume": 401342.0}, {"date": "2019-08-16", "close": 81.48, "volume": 366552.0}, {"date": "2019-08-19", "close": 82.69, "volume": 327293.0}, {"date": "2019-08-20", "close": 81.98, "volume": 245039.0}, {"date": "2019-08-21", "close": 81.96, "volume": 405926.0}, {"date": "2019-08-22", "close": 81.53, "volume": 381977.0}, {"date": "2019-08-23", "close": 79.13, "volume": 201655.0}, {"date": "2019-08-26", "close": 79.34, "volume": 172392.0}, {"date": "2019-08-27", "close": 78.24, "volume": 297307.0}, {"date": "2019-08-28", "close": 79.12, "volume": 233402.0}, {"date": "2019-08-29", "close": 79.61, "volume": 143942.0}, {"date": "2019-08-30", "close": 79.66, "volume": 251638.0}, {"date": "2019-09-03", "close": 79.18, "volume": 239967.0}, {"date": "2019-09-04", "close": 80.08, "volume": 254932.0}, {"date": "2019-09-05", "close": 81.44, "volume": 202012.0}, {"date": "2019-09-06", "close": 79.65, "volume": 203210.0}, {"date": "2019-09-09", "close": 80.44, "volume": 297951.0}, {"date": "2019-09-10", "close": 80.66, "volume": 545223.0}, {"date": "2019-09-11", "close": 81.95, "volume": 231187.0}, {"date": "2019-09-12", "close": 81.48, "volume": 247028.0}, {"date": "2019-09-13", "close": 82.42, "volume": 263796.0}, {"date": "2019-09-16", "close": 82.29, "volume": 283937.0}, {"date": "2019-09-17", "close": 81.6, "volume": 159400.0}, {"date": "2019-09-18", "close": 81.91, "volume": 222453.0}, {"date": "2019-09-19", "close": 81.68, "volume": 237555.0}, {"date": "2019-09-20", "close": 82.1, "volume": 444548.0}, {"date": "2019-09-23", "close": 82.25, "volume": 273575.0}, {"date": "2019-09-24", "close": 81.24, "volume": 252534.0}, {"date": "2019-09-25", "close": 82.53, "volume": 260941.0}, {"date": "2019-09-26", "close": 83.06, "volume": 315095.0}, {"date": "2019-09-27", "close": 81.86, "volume": 322192.0}, {"date": "2019-09-30", "close": 81.81, "volume": 302215.0}, {"date": "2019-10-01", "close": 80.62, "volume": 190595.0}, {"date": "2019-10-02", "close": 80.25, "volume": 274575.0}, {"date": "2019-10-03", "close": 80.69, "volume": 174232.0}, {"date": "2019-10-04", "close": 81.14, "volume": 216765.0}, {"date": "2019-10-07", "close": 80.99, "volume": 155120.0}, {"date": "2019-10-08", "close": 80.68, "volume": 261983.0}, {"date": "2019-10-09", "close": 80.69, "volume": 148981.0}, {"date": "2019-10-10", "close": 80.71, "volume": 172023.0}, {"date": "2019-10-11", "close": 82.43, "volume": 198729.0}, {"date": "2019-10-14", "close": 81.98, "volume": 122968.0}, {"date": "2019-10-15", "close": 83.21, "volume": 227639.0}, {"date": "2019-10-16", "close": 82.66, "volume": 365584.0}, {"date": "2019-10-17", "close": 82.21, "volume": 214454.0}, {"date": "2019-10-18", "close": 82.82, "volume": 254553.0}, {"date": "2019-10-21", "close": 84.32, "volume": 233767.0}, {"date": "2019-10-22", "close": 85.36, "volume": 168796.0}, {"date": "2019-10-23", "close": 84.99, "volume": 298431.0}, {"date": "2019-10-24", "close": 85.29, "volume": 275064.0}, {"date": "2019-10-25", "close": 85.1, "volume": 160314.0}, {"date": "2019-10-28", "close": 84.98, "volume": 204898.0}, {"date": "2019-10-29", "close": 84.83, "volume": 213349.0}, {"date": "2019-10-30", "close": 84.39, "volume": 235139.0}, {"date": "2019-10-31", "close": 84.17, "volume": 208415.0}, {"date": "2019-11-01", "close": 85.92, "volume": 189601.0}, {"date": "2019-11-04", "close": 86.16, "volume": 197895.0}, {"date": "2019-11-05", "close": 89.15, "volume": 432091.0}, {"date": "2019-11-06", "close": 89.83, "volume": 415253.0}, {"date": "2019-11-07", "close": 88.86, "volume": 214395.0}, {"date": "2019-11-08", "close": 89.76, "volume": 190358.0}, {"date": "2019-11-11", "close": 89.63, "volume": 220483.0}, {"date": "2019-11-12", "close": 88.06, "volume": 369574.0}, {"date": "2019-11-13", "close": 87.15, "volume": 276724.0}, {"date": "2019-11-14", "close": 87.65, "volume": 216339.0}, {"date": "2019-11-15", "close": 87.75, "volume": 142784.0}, {"date": "2019-11-18", "close": 88.33, "volume": 166825.0}, {"date": "2019-11-19", "close": 88.59, "volume": 169909.0}, {"date": "2019-11-20", "close": 88.08, "volume": 169318.0}, {"date": "2019-11-21", "close": 87.57, "volume": 132532.0}, {"date": "2019-11-22", "close": 87.61, "volume": 89627.0}, {"date": "2019-11-25", "close": 89.41, "volume": 132529.0}, {"date": "2019-11-26", "close": 90.07, "volume": 167579.0}, {"date": "2019-11-27", "close": 91.49, "volume": 132430.0}, {"date": "2019-11-29", "close": 89.23, "volume": 185346.0}, {"date": "2019-12-02", "close": 87.51, "volume": 246247.0}, {"date": "2019-12-03", "close": 88.09, "volume": 238857.0}, {"date": "2019-12-04", "close": 87.2, "volume": 214759.0}, {"date": "2019-12-05", "close": 88.63, "volume": 170923.0}, {"date": "2019-12-06", "close": 89.91, "volume": 227919.0}, {"date": "2019-12-09", "close": 89.07, "volume": 173232.0}, {"date": "2019-12-10", "close": 85.49, "volume": 2073195.0}, {"date": "2019-12-11", "close": 86.09, "volume": 721449.0}, {"date": "2019-12-12", "close": 84.72, "volume": 383804.0}, {"date": "2019-12-13", "close": 85.01, "volume": 362960.0}, {"date": "2019-12-16", "close": 86.01, "volume": 293148.0}, {"date": "2019-12-17", "close": 86.6, "volume": 319241.0}, {"date": "2019-12-18", "close": 87.44, "volume": 286081.0}, {"date": "2019-12-19", "close": 86.88, "volume": 409032.0}, {"date": "2019-12-20", "close": 87.38, "volume": 730654.0}, {"date": "2019-12-23", "close": 87.13, "volume": 143692.0}, {"date": "2019-12-24", "close": 86.99, "volume": 50794.0}, {"date": "2019-12-26", "close": 86.93, "volume": 87265.0}, {"date": "2019-12-27", "close": 87.36, "volume": 220642.0}, {"date": "2019-12-30", "close": 86.72, "volume": 207559.0}, {"date": "2019-12-31", "close": 86.66, "volume": 243958.0}, {"date": "2020-01-02", "close": 85.88, "volume": 279147.0}, {"date": "2020-01-03", "close": 85.54, "volume": 209564.0}, {"date": "2020-01-06", "close": 84.46, "volume": 269676.0}, {"date": "2020-01-07", "close": 83.43, "volume": 333356.0}, {"date": "2020-01-08", "close": 84.6, "volume": 367500.0}, {"date": "2020-01-09", "close": 84.42, "volume": 350026.0}, {"date": "2020-01-10", "close": 83.88, "volume": 203520.0}, {"date": "2020-01-13", "close": 84.75, "volume": 198524.0}, {"date": "2020-01-14", "close": 85.28, "volume": 270057.0}, {"date": "2020-01-15", "close": 85.36, "volume": 249190.0}, {"date": "2020-01-16", "close": 86.63, "volume": 152646.0}, {"date": "2020-01-17", "close": 86.78, "volume": 162557.0}, {"date": "2020-01-21", "close": 86.31, "volume": 199857.0}, {"date": "2020-01-22", "close": 86.42, "volume": 192141.0}, {"date": "2020-01-23", "close": 85.84, "volume": 193015.0}, {"date": "2020-01-24", "close": 86.26, "volume": 398012.0}, {"date": "2020-01-27", "close": 86.0, "volume": 403019.0}, {"date": "2020-01-28", "close": 87.33, "volume": 326757.0}, {"date": "2020-01-29", "close": 87.02, "volume": 201490.0}, {"date": "2020-01-30", "close": 86.7, "volume": 289728.0}, {"date": "2020-01-31", "close": 85.03, "volume": 362804.0}, {"date": "2020-02-03", "close": 85.95, "volume": 292362.0}, {"date": "2020-02-04", "close": 87.64, "volume": 211368.0}, {"date": "2020-02-05", "close": 88.55, "volume": 195888.0}, {"date": "2020-02-06", "close": 88.35, "volume": 279363.0}, {"date": "2020-02-07", "close": 86.85, "volume": 229378.0}, {"date": "2020-02-10", "close": 87.58, "volume": 103800.0}, {"date": "2020-02-11", "close": 88.33, "volume": 241604.0}, {"date": "2020-02-12", "close": 89.32, "volume": 375562.0}, {"date": "2020-02-13", "close": 90.21, "volume": 170985.0}, {"date": "2020-02-14", "close": 91.32, "volume": 545280.0}, {"date": "2020-02-18", "close": 90.3, "volume": 178572.0}, {"date": "2020-02-19", "close": 89.54, "volume": 227215.0}, {"date": "2020-02-20", "close": 89.53, "volume": 227889.0}, {"date": "2020-02-21", "close": 89.0, "volume": 464962.0}, {"date": "2020-02-24", "close": 83.86, "volume": 637212.0}, {"date": "2020-02-25", "close": 79.04, "volume": 1162058.0}, {"date": "2020-02-26", "close": 73.93, "volume": 809196.0}, {"date": "2020-02-27", "close": 73.72, "volume": 858164.0}, {"date": "2020-02-28", "close": 69.51, "volume": 1023524.0}, {"date": "2020-03-02", "close": 70.84, "volume": 745262.0}, {"date": "2020-03-03", "close": 66.2, "volume": 650839.0}, {"date": "2020-03-04", "close": 65.79, "volume": 742752.0}, {"date": "2020-03-05", "close": 59.81, "volume": 1014370.0}, {"date": "2020-03-06", "close": 57.65, "volume": 1004919.0}, {"date": "2020-03-09", "close": 48.88, "volume": 1090813.0}, {"date": "2020-03-10", "close": 49.34, "volume": 1197271.0}, {"date": "2020-03-11", "close": 42.69, "volume": 1022488.0}, {"date": "2020-03-12", "close": 33.14, "volume": 1549881.0}, {"date": "2020-03-13", "close": 37.75, "volume": 1633095.0}, {"date": "2020-03-16", "close": 24.09, "volume": 1251036.0}, {"date": "2020-03-17", "close": 20.31, "volume": 2183708.0}, {"date": "2020-03-18", "close": 14.08, "volume": 2359765.0}, {"date": "2020-03-19", "close": 18.69, "volume": 2816183.0}, {"date": "2020-03-20", "close": 21.49, "volume": 3020054.0}, {"date": "2020-03-23", "close": 24.55, "volume": 1728135.0}, {"date": "2020-03-24", "close": 32.7, "volume": 1897159.0}, {"date": "2020-03-25", "close": 32.15, "volume": 1632356.0}, {"date": "2020-03-26", "close": 35.06, "volume": 1492198.0}, {"date": "2020-03-27", "close": 34.94, "volume": 1143413.0}, {"date": "2020-03-30", "close": 35.88, "volume": 1395548.0}, {"date": "2020-03-31", "close": 35.85, "volume": 1033793.0}, {"date": "2020-04-01", "close": 33.94, "volume": 1023270.0}, {"date": "2020-04-02", "close": 31.94, "volume": 918520.0}, {"date": "2020-04-03", "close": 30.6, "volume": 940176.0}, {"date": "2020-04-06", "close": 34.22, "volume": 1634086.0}, {"date": "2020-04-07", "close": 33.45, "volume": 917325.0}, {"date": "2020-04-08", "close": 34.68, "volume": 1340550.0}, {"date": "2020-04-09", "close": 33.26, "volume": 2144484.0}, {"date": "2020-04-13", "close": 32.0, "volume": 1146104.0}, {"date": "2020-04-14", "close": 30.75, "volume": 1073692.0}, {"date": "2020-04-15", "close": 28.83, "volume": 1274843.0}, {"date": "2020-04-16", "close": 27.8, "volume": 2009880.0}, {"date": "2020-04-17", "close": 27.95, "volume": 2587391.0}, {"date": "2020-04-20", "close": 27.98, "volume": 1856866.0}, {"date": "2020-04-21", "close": 28.0, "volume": 1056334.0}, {"date": "2020-04-22", "close": 27.96, "volume": 778758.0}, {"date": "2020-04-23", "close": 27.85, "volume": 712570.0}, {"date": "2020-04-24", "close": 27.44, "volume": 1025841.0}, {"date": "2020-04-27", "close": 30.6, "volume": 1108257.0}, {"date": "2020-04-28", "close": 32.55, "volume": 1533062.0}, {"date": "2020-04-29", "close": 37.78, "volume": 1454227.0}, {"date": "2020-04-30", "close": 35.34, "volume": 924434.0}, {"date": "2020-05-01", "close": 32.83, "volume": 965465.0}, {"date": "2020-05-04", "close": 32.0, "volume": 715251.0}, {"date": "2020-05-05", "close": 30.21, "volume": 913057.0}, {"date": "2020-05-06", "close": 29.13, "volume": 587954.0}, {"date": "2020-05-07", "close": 29.78, "volume": 1170754.0}, {"date": "2020-05-08", "close": 31.41, "volume": 868114.0}, {"date": "2020-05-11", "close": 28.35, "volume": 931932.0}, {"date": "2020-05-12", "close": 26.76, "volume": 955051.0}, {"date": "2020-05-13", "close": 23.37, "volume": 1408006.0}, {"date": "2020-05-14", "close": 25.01, "volume": 826340.0}, {"date": "2020-05-15", "close": 24.96, "volume": 985480.0}, {"date": "2020-05-18", "close": 30.81, "volume": 1510363.0}, {"date": "2020-05-19", "close": 30.37, "volume": 757361.0}, {"date": "2020-05-20", "close": 31.87, "volume": 710992.0}, {"date": "2020-05-21", "close": 31.96, "volume": 575678.0}, {"date": "2020-05-22", "close": 32.02, "volume": 456182.0}, {"date": "2020-05-26", "close": 33.58, "volume": 632083.0}, {"date": "2020-05-27", "close": 35.93, "volume": 1095320.0}, {"date": "2020-05-28", "close": 35.01, "volume": 829527.0}, {"date": "2020-05-29", "close": 34.18, "volume": 1069821.0}, {"date": "2020-06-01", "close": 35.59, "volume": 877815.0}, {"date": "2020-06-02", "close": 37.22, "volume": 958608.0}, {"date": "2020-06-03", "close": 40.43, "volume": 1193723.0}, {"date": "2020-06-04", "close": 40.49, "volume": 1941726.0}, {"date": "2020-06-05", "close": 42.51, "volume": 1893904.0}, {"date": "2020-06-08", "close": 48.2, "volume": 2512470.0}, {"date": "2020-06-09", "close": 42.77, "volume": 1256680.0}, {"date": "2020-06-10", "close": 39.85, "volume": 798440.0}, {"date": "2020-06-11", "close": 36.56, "volume": 1304179.0}, {"date": "2020-06-12", "close": 37.5, "volume": 962614.0}, {"date": "2020-06-15", "close": 37.84, "volume": 1067983.0}, {"date": "2020-06-16", "close": 39.27, "volume": 1029028.0}, {"date": "2020-06-17", "close": 36.82, "volume": 862689.0}, {"date": "2020-06-18", "close": 36.5, "volume": 593725.0}, {"date": "2020-06-19", "close": 35.18, "volume": 2266209.0}, {"date": "2020-06-22", "close": 35.5, "volume": 790097.0}, {"date": "2020-06-23", "close": 35.57, "volume": 521709.0}, {"date": "2020-06-24", "close": 34.35, "volume": 965795.0}, {"date": "2020-06-25", "close": 34.37, "volume": 590990.0}, {"date": "2020-06-26", "close": 31.81, "volume": 1500672.0}, {"date": "2020-06-29", "close": 34.08, "volume": 611720.0}, {"date": "2020-06-30", "close": 34.6, "volume": 796533.0}, {"date": "2020-07-01", "close": 33.16, "volume": 1105834.0}, {"date": "2020-07-02", "close": 33.55, "volume": 515399.0}, {"date": "2020-07-06", "close": 33.56, "volume": 586310.0}, {"date": "2020-07-07", "close": 31.43, "volume": 795268.0}, {"date": "2020-07-08", "close": 31.45, "volume": 702444.0}, {"date": "2020-07-09", "close": 30.85, "volume": 1157950.0}, {"date": "2020-07-10", "close": 31.45, "volume": 595712.0}, {"date": "2020-07-13", "close": 31.19, "volume": 688921.0}, {"date": "2020-07-14", "close": 30.02, "volume": 839407.0}, {"date": "2020-07-15", "close": 33.39, "volume": 1083850.0}, {"date": "2020-07-16", "close": 33.1, "volume": 557491.0}, {"date": "2020-07-17", "close": 32.39, "volume": 545700.0}, {"date": "2020-07-20", "close": 31.22, "volume": 625812.0}, {"date": "2020-07-21", "close": 32.46, "volume": 526900.0}, {"date": "2020-07-22", "close": 32.97, "volume": 560429.0}, {"date": "2020-07-23", "close": 32.88, "volume": 487157.0}, {"date": "2020-07-24", "close": 31.33, "volume": 947991.0}, {"date": "2020-07-27", "close": 31.12, "volume": 433022.0}, {"date": "2020-07-28", "close": 31.71, "volume": 359884.0}, {"date": "2020-07-29", "close": 32.86, "volume": 607029.0}, {"date": "2020-07-30", "close": 32.52, "volume": 428062.0}, {"date": "2020-07-31", "close": 32.02, "volume": 675084.0}, {"date": "2020-08-03", "close": 30.63, "volume": 1342019.0}, {"date": "2020-08-04", "close": 32.5, "volume": 1088477.0}, {"date": "2020-08-05", "close": 32.92, "volume": 648079.0}, {"date": "2020-08-06", "close": 33.88, "volume": 500244.0}, {"date": "2020-08-07", "close": 35.58, "volume": 811000.0}, {"date": "2020-08-10", "close": 36.86, "volume": 859359.0}, {"date": "2020-08-11", "close": 37.39, "volume": 608271.0}, {"date": "2020-08-12", "close": 37.56, "volume": 429976.0}, {"date": "2020-08-13", "close": 36.7, "volume": 379887.0}, {"date": "2020-08-14", "close": 37.39, "volume": 308565.0}, {"date": "2020-08-17", "close": 36.52, "volume": 310429.0}, {"date": "2020-08-18", "close": 35.1, "volume": 525263.0}, {"date": "2020-08-19", "close": 35.45, "volume": 408418.0}, {"date": "2020-08-20", "close": 36.26, "volume": 318111.0}, {"date": "2020-08-21", "close": 35.1, "volume": 678509.0}, {"date": "2020-08-24", "close": 37.33, "volume": 788000.0}, {"date": "2020-08-25", "close": 38.03, "volume": 461602.0}, {"date": "2020-08-26", "close": 37.3, "volume": 445817.0}, {"date": "2020-08-27", "close": 38.53, "volume": 749910.0}, {"date": "2020-08-28", "close": 39.74, "volume": 362957.0}, {"date": "2020-08-31", "close": 38.16, "volume": 622370.0}, {"date": "2020-09-01", "close": 37.8, "volume": 329108.0}, {"date": "2020-09-02", "close": 38.72, "volume": 378961.0}, {"date": "2020-09-03", "close": 39.11, "volume": 496220.0}, {"date": "2020-09-04", "close": 40.26, "volume": 396525.0}, {"date": "2020-09-08", "close": 39.3, "volume": 541072.0}, {"date": "2020-09-09", "close": 39.52, "volume": 397441.0}, {"date": "2020-09-10", "close": 38.07, "volume": 376319.0}, {"date": "2020-09-11", "close": 37.84, "volume": 300132.0}, {"date": "2020-09-14", "close": 39.36, "volume": 332343.0}, {"date": "2020-09-15", "close": 40.3, "volume": 790346.0}, {"date": "2020-09-16", "close": 41.0, "volume": 632531.0}, {"date": "2020-09-17", "close": 39.75, "volume": 528290.0}, {"date": "2020-09-18", "close": 37.78, "volume": 1333599.0}, {"date": "2020-09-21", "close": 36.45, "volume": 1002676.0}, {"date": "2020-09-22", "close": 36.71, "volume": 451342.0}, {"date": "2020-09-23", "close": 35.66, "volume": 462649.0}, {"date": "2020-09-24", "close": 35.1, "volume": 520738.0}, {"date": "2020-09-25", "close": 36.57, "volume": 378998.0}, {"date": "2020-09-28", "close": 37.6, "volume": 369964.0}, {"date": "2020-09-29", "close": 36.37, "volume": 341243.0}, {"date": "2020-09-30", "close": 36.8, "volume": 582014.0}, {"date": "2020-10-01", "close": 37.26, "volume": 361318.0}, {"date": "2020-10-02", "close": 37.81, "volume": 256134.0}, {"date": "2020-10-05", "close": 38.6, "volume": 355503.0}, {"date": "2020-10-06", "close": 38.75, "volume": 422051.0}, {"date": "2020-10-07", "close": 40.73, "volume": 602377.0}, {"date": "2020-10-08", "close": 42.19, "volume": 797924.0}, {"date": "2020-10-09", "close": 42.55, "volume": 363861.0}, {"date": "2020-10-12", "close": 42.32, "volume": 246797.0}, {"date": "2020-10-13", "close": 40.82, "volume": 577614.0}, {"date": "2020-10-14", "close": 39.58, "volume": 397349.0}, {"date": "2020-10-15", "close": 41.06, "volume": 427341.0}, {"date": "2020-10-16", "close": 40.68, "volume": 261583.0}, {"date": "2020-10-19", "close": 40.21, "volume": 654061.0}, {"date": "2020-10-20", "close": 41.15, "volume": 418143.0}, {"date": "2020-10-21", "close": 40.04, "volume": 273808.0}, {"date": "2020-10-22", "close": 42.53, "volume": 648150.0}, {"date": "2020-10-23", "close": 43.97, "volume": 617770.0}, {"date": "2020-10-26", "close": 41.56, "volume": 519560.0}, {"date": "2020-10-27", "close": 40.05, "volume": 264665.0}, {"date": "2020-10-28", "close": 38.42, "volume": 415503.0}, {"date": "2020-10-29", "close": 39.66, "volume": 362976.0}, {"date": "2020-10-30", "close": 39.85, "volume": 367551.0}, {"date": "2020-11-02", "close": 39.79, "volume": 482616.0}, {"date": "2020-11-03", "close": 40.86, "volume": 466194.0}, {"date": "2020-11-04", "close": 40.52, "volume": 274911.0}, {"date": "2020-11-05", "close": 41.81, "volume": 368672.0}, {"date": "2020-11-06", "close": 40.65, "volume": 231619.0}, {"date": "2020-11-09", "close": 56.44, "volume": 2813218.0}, {"date": "2020-11-10", "close": 59.09, "volume": 1725469.0}, {"date": "2020-11-11", "close": 56.22, "volume": 917977.0}, {"date": "2020-11-12", "close": 54.93, "volume": 491682.0}, {"date": "2020-11-13", "close": 58.8, "volume": 725888.0}, {"date": "2020-11-16", "close": 58.92, "volume": 1170895.0}, {"date": "2020-11-17", "close": 60.03, "volume": 523575.0}, {"date": "2020-11-18", "close": 58.0, "volume": 537234.0}, {"date": "2020-11-19", "close": 60.08, "volume": 378464.0}, {"date": "2020-11-20", "close": 60.79, "volume": 323160.0}, {"date": "2020-11-23", "close": 63.07, "volume": 508211.0}, {"date": "2020-11-24", "close": 65.4, "volume": 575122.0}, {"date": "2020-11-25", "close": 66.89, "volume": 397128.0}, {"date": "2020-11-27", "close": 65.0, "volume": 299851.0}, {"date": "2020-11-30", "close": 64.19, "volume": 530451.0}, {"date": "2020-12-01", "close": 64.64, "volume": 1279466.0}, {"date": "2020-12-02", "close": 64.5, "volume": 773809.0}, {"date": "2020-12-03", "close": 64.07, "volume": 905827.0}, {"date": "2020-12-04", "close": 66.36, "volume": 927483.0}, {"date": "2020-12-07", "close": 64.21, "volume": 339567.0}, {"date": "2020-12-08", "close": 65.93, "volume": 376726.0}, {"date": "2020-12-09", "close": 66.97, "volume": 440129.0}, {"date": "2020-12-10", "close": 68.16, "volume": 337902.0}, {"date": "2020-12-11", "close": 65.98, "volume": 336061.0}, {"date": "2020-12-14", "close": 63.19, "volume": 361812.0}, {"date": "2020-12-15", "close": 64.06, "volume": 469276.0}, {"date": "2020-12-16", "close": 63.86, "volume": 371421.0}, {"date": "2020-12-17", "close": 63.13, "volume": 384549.0}, {"date": "2020-12-18", "close": 61.47, "volume": 612596.0}, {"date": "2020-12-21", "close": 61.83, "volume": 339307.0}, {"date": "2020-12-22", "close": 62.35, "volume": 360521.0}, {"date": "2020-12-23", "close": 64.85, "volume": 285648.0}, {"date": "2020-12-24", "close": 65.4, "volume": 136419.0}, {"date": "2020-12-28", "close": 67.01, "volume": 292853.0}, {"date": "2020-12-29", "close": 66.32, "volume": 277233.0}, {"date": "2020-12-30", "close": 67.27, "volume": 209896.0}, {"date": "2020-12-31", "close": 67.76, "volume": 437691.0}, {"date": "2021-01-04", "close": 64.25, "volume": 710550.0}, {"date": "2021-01-05", "close": 65.31, "volume": 287535.0}, {"date": "2021-01-06", "close": 68.56, "volume": 554423.0}, {"date": "2021-01-07", "close": 67.88, "volume": 367832.0}, {"date": "2021-01-08", "close": 67.99, "volume": 387362.0}, {"date": "2021-01-11", "close": 66.17, "volume": 439553.0}, {"date": "2021-01-12", "close": 69.01, "volume": 526344.0}, {"date": "2021-01-13", "close": 72.18, "volume": 1237075.0}, {"date": "2021-01-14", "close": 69.29, "volume": 648737.0}, {"date": "2021-01-15", "close": 67.76, "volume": 743083.0}, {"date": "2021-01-19", "close": 67.98, "volume": 432365.0}, {"date": "2021-01-20", "close": 68.75, "volume": 356408.0}, {"date": "2021-01-21", "close": 68.8, "volume": 375550.0}, {"date": "2021-01-22", "close": 66.63, "volume": 571566.0}, {"date": "2021-01-25", "close": 65.77, "volume": 394819.0}, {"date": "2021-01-26", "close": 63.75, "volume": 359676.0}, {"date": "2021-01-27", "close": 63.08, "volume": 623987.0}, {"date": "2021-01-28", "close": 66.18, "volume": 1431876.0}, {"date": "2021-01-29", "close": 64.85, "volume": 627435.0}, {"date": "2021-02-01", "close": 66.99, "volume": 383301.0}, {"date": "2021-02-02", "close": 67.55, "volume": 507221.0}, {"date": "2021-02-03", "close": 66.89, "volume": 371557.0}, {"date": "2021-02-04", "close": 69.0, "volume": 449261.0}, {"date": "2021-02-05", "close": 70.38, "volume": 303859.0}, {"date": "2021-02-08", "close": 71.77, "volume": 339872.0}, {"date": "2021-02-09", "close": 67.79, "volume": 311724.0}, {"date": "2021-02-10", "close": 70.48, "volume": 325375.0}, {"date": "2021-02-11", "close": 71.22, "volume": 310956.0}, {"date": "2021-02-12", "close": 73.5, "volume": 275781.0}, {"date": "2021-02-16", "close": 73.65, "volume": 326057.0}, {"date": "2021-02-17", "close": 73.3, "volume": 216351.0}, {"date": "2021-02-18", "close": 73.92, "volume": 383650.0}, {"date": "2021-02-19", "close": 75.93, "volume": 467910.0}, {"date": "2021-02-22", "close": 78.31, "volume": 581670.0}, {"date": "2021-02-23", "close": 80.01, "volume": 685016.0}, {"date": "2021-02-24", "close": 80.78, "volume": 1064151.0}, {"date": "2021-02-25", "close": 75.67, "volume": 685439.0}, {"date": "2021-02-26", "close": 77.29, "volume": 887644.0}, {"date": "2021-03-01", "close": 81.01, "volume": 822510.0}, {"date": "2021-03-02", "close": 78.2, "volume": 400784.0}, {"date": "2021-03-03", "close": 80.47, "volume": 560366.0}, {"date": "2021-03-04", "close": 79.13, "volume": 834765.0}, {"date": "2021-03-05", "close": 80.32, "volume": 839144.0}, {"date": "2021-03-08", "close": 80.72, "volume": 622559.0}, {"date": "2021-03-09", "close": 81.1, "volume": 668817.0}, {"date": "2021-03-10", "close": 82.85, "volume": 451100.0}, {"date": "2021-03-11", "close": 83.08, "volume": 620730.0}, {"date": "2021-03-12", "close": 82.13, "volume": 560407.0}, {"date": "2021-03-15", "close": 85.38, "volume": 907306.0}, {"date": "2021-03-16", "close": 83.96, "volume": 522054.0}, {"date": "2021-03-17", "close": 84.5, "volume": 656070.0}, {"date": "2021-03-18", "close": 81.75, "volume": 778598.0}, {"date": "2021-03-19", "close": 80.5, "volume": 1129126.0}, {"date": "2021-03-22", "close": 78.53, "volume": 337758.0}, {"date": "2021-03-23", "close": 76.7, "volume": 448108.0}, {"date": "2021-03-24", "close": 77.48, "volume": 562627.0}, {"date": "2021-03-25", "close": 78.2, "volume": 519606.0}, {"date": "2021-03-26", "close": 79.0, "volume": 508699.0}, {"date": "2021-03-29", "close": 76.94, "volume": 359970.0}, {"date": "2021-03-30", "close": 78.27, "volume": 308651.0}, {"date": "2021-03-31", "close": 77.51, "volume": 405508.0}, {"date": "2021-04-01", "close": 78.85, "volume": 213510.0}, {"date": "2021-04-05", "close": 77.87, "volume": 420315.0}, {"date": "2021-04-06", "close": 76.94, "volume": 315629.0}, {"date": "2021-04-07", "close": 77.61, "volume": 301940.0}, {"date": "2021-04-08", "close": 77.81, "volume": 259185.0}, {"date": "2021-04-09", "close": 76.64, "volume": 355115.0}, {"date": "2021-04-12", "close": 77.56, "volume": 333096.0}, {"date": "2021-04-13", "close": 76.05, "volume": 389868.0}, {"date": "2021-04-14", "close": 76.13, "volume": 708560.0}, {"date": "2021-04-15", "close": 77.03, "volume": 457598.0}, {"date": "2021-04-16", "close": 78.09, "volume": 329372.0}, {"date": "2021-04-19", "close": 78.19, "volume": 301871.0}, {"date": "2021-04-20", "close": 75.23, "volume": 422804.0}, {"date": "2021-04-21", "close": 77.16, "volume": 333703.0}, {"date": "2021-04-22", "close": 76.32, "volume": 448312.0}, {"date": "2021-04-23", "close": 75.94, "volume": 736923.0}, {"date": "2021-04-26", "close": 77.04, "volume": 444290.0}, {"date": "2021-04-27", "close": 77.35, "volume": 374209.0}, {"date": "2021-04-28", "close": 76.78, "volume": 458555.0}, {"date": "2021-04-29", "close": 78.99, "volume": 467663.0}, {"date": "2021-04-30", "close": 78.65, "volume": 341670.0}, {"date": "2021-05-03", "close": 81.37, "volume": 539592.0}, {"date": "2021-05-04", "close": 76.05, "volume": 909832.0}, {"date": "2021-05-05", "close": 75.4, "volume": 498096.0}, {"date": "2021-05-06", "close": 75.65, "volume": 342603.0}, {"date": "2021-05-07", "close": 78.99, "volume": 261728.0}, {"date": "2021-05-10", "close": 76.63, "volume": 354938.0}, {"date": "2021-05-11", "close": 76.27, "volume": 401188.0}, {"date": "2021-05-12", "close": 71.19, "volume": 403213.0}, {"date": "2021-05-13", "close": 73.52, "volume": 438008.0}, {"date": "2021-05-14", "close": 76.22, "volume": 203740.0}, {"date": "2021-05-17", "close": 74.53, "volume": 291060.0}, {"date": "2021-05-18", "close": 72.13, "volume": 464041.0}, {"date": "2021-05-19", "close": 70.84, "volume": 348181.0}, {"date": "2021-05-20", "close": 70.07, "volume": 296435.0}, {"date": "2021-05-21", "close": 70.46, "volume": 303728.0}, {"date": "2021-05-24", "close": 72.3, "volume": 242493.0}, {"date": "2021-05-25", "close": 73.22, "volume": 418850.0}, {"date": "2021-05-26", "close": 75.74, "volume": 397395.0}, {"date": "2021-05-27", "close": 75.58, "volume": 233645.0}, {"date": "2021-05-28", "close": 74.91, "volume": 197061.0}, {"date": "2021-06-01", "close": 77.9, "volume": 368193.0}, {"date": "2021-06-02", "close": 77.21, "volume": 185227.0}, {"date": "2021-06-03", "close": 75.17, "volume": 186544.0}, {"date": "2021-06-04", "close": 74.53, "volume": 225849.0}, {"date": "2021-06-07", "close": 76.28, "volume": 547799.0}, {"date": "2021-06-08", "close": 79.66, "volume": 868249.0}, {"date": "2021-06-09", "close": 78.91, "volume": 390253.0}, {"date": "2021-06-10", "close": 78.25, "volume": 453094.0}, {"date": "2021-06-11", "close": 80.89, "volume": 393248.0}, {"date": "2021-06-14", "close": 80.88, "volume": 485804.0}, {"date": "2021-06-15", "close": 83.08, "volume": 707126.0}, {"date": "2021-06-16", "close": 83.34, "volume": 440501.0}, {"date": "2021-06-17", "close": 83.11, "volume": 439189.0}, {"date": "2021-06-18", "close": 81.8, "volume": 738965.0}, {"date": "2021-06-21", "close": 82.83, "volume": 328920.0}, {"date": "2021-06-22", "close": 82.41, "volume": 395749.0}, {"date": "2021-06-23", "close": 81.95, "volume": 366490.0}, {"date": "2021-06-24", "close": 83.59, "volume": 633806.0}, {"date": "2021-06-25", "close": 83.77, "volume": 782399.0}, {"date": "2021-06-28", "close": 79.79, "volume": 762738.0}, {"date": "2021-06-29", "close": 78.6, "volume": 466909.0}, {"date": "2021-06-30", "close": 78.96, "volume": 357013.0}, {"date": "2021-07-01", "close": 77.84, "volume": 418376.0}, {"date": "2021-07-02", "close": 76.86, "volume": 293097.0}, {"date": "2021-07-06", "close": 74.86, "volume": 598248.0}, {"date": "2021-07-07", "close": 75.28, "volume": 545166.0}, {"date": "2021-07-08", "close": 74.53, "volume": 654968.0}, {"date": "2021-07-09", "close": 77.89, "volume": 411948.0}, {"date": "2021-07-12", "close": 80.65, "volume": 597366.0}, {"date": "2021-07-13", "close": 78.22, "volume": 516330.0}, {"date": "2021-07-14", "close": 79.0, "volume": 431584.0}, {"date": "2021-07-15", "close": 79.11, "volume": 656793.0}, {"date": "2021-07-16", "close": 78.43, "volume": 889666.0}, {"date": "2021-07-19", "close": 74.86, "volume": 1136179.0}, {"date": "2021-07-20", "close": 76.85, "volume": 684954.0}, {"date": "2021-07-21", "close": 82.65, "volume": 784552.0}, {"date": "2021-07-22", "close": 81.26, "volume": 371634.0}, {"date": "2021-07-23", "close": 79.41, "volume": 776053.0}, {"date": "2021-07-26", "close": 78.4, "volume": 615686.0}, {"date": "2021-07-27", "close": 77.19, "volume": 416019.0}, {"date": "2021-07-28", "close": 77.0, "volume": 364036.0}, {"date": "2021-07-29", "close": 77.58, "volume": 282819.0}, {"date": "2021-07-30", "close": 76.7, "volume": 488508.0}, {"date": "2021-08-02", "close": 75.95, "volume": 298959.0}, {"date": "2021-08-03", "close": 76.95, "volume": 484294.0}, {"date": "2021-08-04", "close": 74.4, "volume": 487874.0}, {"date": "2021-08-05", "close": 78.08, "volume": 444349.0}, {"date": "2021-08-06", "close": 78.7, "volume": 425525.0}, {"date": "2021-08-09", "close": 75.62, "volume": 358694.0}, {"date": "2021-08-10", "close": 76.85, "volume": 257375.0}, {"date": "2021-08-11", "close": 79.88, "volume": 446366.0}, {"date": "2021-08-12", "close": 80.13, "volume": 749604.0}, {"date": "2021-08-13", "close": 79.87, "volume": 552506.0}, {"date": "2021-08-16", "close": 78.22, "volume": 495946.0}, {"date": "2021-08-17", "close": 75.25, "volume": 486716.0}, {"date": "2021-08-18", "close": 73.86, "volume": 417544.0}, {"date": "2021-08-19", "close": 72.75, "volume": 380483.0}, {"date": "2021-08-20", "close": 75.4, "volume": 425045.0}, {"date": "2021-08-23", "close": 76.24, "volume": 345856.0}, {"date": "2021-08-24", "close": 78.92, "volume": 430338.0}, {"date": "2021-08-25", "close": 79.84, "volume": 373663.0}, {"date": "2021-08-26", "close": 77.77, "volume": 319181.0}, {"date": "2021-08-27", "close": 82.22, "volume": 328431.0}, {"date": "2021-08-30", "close": 80.83, "volume": 255714.0}, {"date": "2021-08-31", "close": 83.07, "volume": 476332.0}, {"date": "2021-09-01", "close": 83.88, "volume": 279031.0}, {"date": "2021-09-02", "close": 82.85, "volume": 230014.0}, {"date": "2021-09-03", "close": 82.47, "volume": 205154.0}, {"date": "2021-09-07", "close": 81.21, "volume": 298399.0}, {"date": "2021-09-08", "close": 79.24, "volume": 402329.0}, {"date": "2021-09-09", "close": 77.79, "volume": 473014.0}, {"date": "2021-09-10", "close": 76.43, "volume": 281645.0}, {"date": "2021-09-13", "close": 81.27, "volume": 534283.0}, {"date": "2021-09-14", "close": 82.61, "volume": 322413.0}, {"date": "2021-09-15", "close": 82.82, "volume": 342049.0}, {"date": "2021-09-16", "close": 83.35, "volume": 253872.0}, {"date": "2021-09-17", "close": 84.1, "volume": 1260829.0}, {"date": "2021-09-20", "close": 83.68, "volume": 557975.0}, {"date": "2021-09-21", "close": 83.91, "volume": 378233.0}, {"date": "2021-09-22", "close": 85.46, "volume": 510536.0}, {"date": "2021-09-23", "close": 84.55, "volume": 548546.0}, {"date": "2021-09-24", "close": 86.65, "volume": 524862.0}, {"date": "2021-09-27", "close": 87.88, "volume": 441964.0}, {"date": "2021-09-28", "close": 86.25, "volume": 399154.0}, {"date": "2021-09-29", "close": 86.18, "volume": 397235.0}, {"date": "2021-09-30", "close": 83.7, "volume": 410267.0}, {"date": "2021-10-01", "close": 86.87, "volume": 389344.0}, {"date": "2021-10-04", "close": 85.56, "volume": 261106.0}, {"date": "2021-10-05", "close": 85.26, "volume": 221936.0}, {"date": "2021-10-06", "close": 85.48, "volume": 298615.0}, {"date": "2021-10-07", "close": 85.7, "volume": 653963.0}, {"date": "2021-10-08", "close": 86.23, "volume": 239133.0}, {"date": "2021-10-11", "close": 86.04, "volume": 326081.0}, {"date": "2021-10-12", "close": 86.02, "volume": 335788.0}, {"date": "2021-10-13", "close": 84.49, "volume": 290742.0}, {"date": "2021-10-14", "close": 84.38, "volume": 354865.0}, {"date": "2021-10-15", "close": 84.2, "volume": 423029.0}, {"date": "2021-10-18", "close": 86.09, "volume": 175500.0}, {"date": "2021-10-19", "close": 84.83, "volume": 134669.0}, {"date": "2021-10-20", "close": 83.12, "volume": 354305.0}, {"date": "2021-10-21", "close": 84.13, "volume": 197988.0}, {"date": "2021-10-22", "close": 83.93, "volume": 154088.0}, {"date": "2021-10-25", "close": 84.41, "volume": 123414.0}, {"date": "2021-10-26", "close": 84.3, "volume": 235586.0}, {"date": "2021-10-27", "close": 83.5, "volume": 339594.0}, {"date": "2021-10-28", "close": 84.42, "volume": 188698.0}, {"date": "2021-10-29", "close": 85.54, "volume": 329737.0}, {"date": "2021-11-01", "close": 87.81, "volume": 276035.0}, {"date": "2021-11-02", "close": 89.36, "volume": 493915.0}, {"date": "2021-11-03", "close": 90.97, "volume": 536726.0}, {"date": "2021-11-04", "close": 91.0, "volume": 278442.0}, {"date": "2021-11-05", "close": 95.22, "volume": 378845.0}, {"date": "2021-11-08", "close": 92.86, "volume": 195366.0}, {"date": "2021-11-09", "close": 91.42, "volume": 290714.0}, {"date": "2021-11-10", "close": 90.03, "volume": 188943.0}, {"date": "2021-11-11", "close": 90.16, "volume": 298962.0}, {"date": "2021-11-12", "close": 91.56, "volume": 270873.0}, {"date": "2021-11-15", "close": 93.28, "volume": 309165.0}, {"date": "2021-11-16", "close": 93.17, "volume": 311176.0}, {"date": "2021-11-17", "close": 90.31, "volume": 217338.0}, {"date": "2021-11-18", "close": 88.89, "volume": 205286.0}, {"date": "2021-11-19", "close": 88.58, "volume": 337712.0}, {"date": "2021-11-22", "close": 87.86, "volume": 244747.0}, {"date": "2021-11-23", "close": 88.4, "volume": 177063.0}, {"date": "2021-11-24", "close": 89.26, "volume": 122871.0}, {"date": "2021-11-26", "close": 80.75, "volume": 582726.0}, {"date": "2021-11-29", "close": 81.22, "volume": 360250.0}, {"date": "2021-11-30", "close": 77.4, "volume": 698511.0}, {"date": "2021-12-01", "close": 74.38, "volume": 553335.0}, {"date": "2021-12-02", "close": 77.83, "volume": 410449.0}, {"date": "2021-12-03", "close": 76.1, "volume": 320861.0}, {"date": "2021-12-06", "close": 79.95, "volume": 590863.0}, {"date": "2021-12-07", "close": 81.07, "volume": 512811.0}, {"date": "2021-12-08", "close": 82.36, "volume": 551107.0}, {"date": "2021-12-09", "close": 83.99, "volume": 549029.0}, {"date": "2021-12-10", "close": 81.27, "volume": 385850.0}, {"date": "2021-12-13", "close": 80.14, "volume": 539859.0}, {"date": "2021-12-14", "close": 79.53, "volume": 370974.0}, {"date": "2021-12-15", "close": 80.03, "volume": 430740.0}, {"date": "2021-12-16", "close": 78.85, "volume": 348358.0}, {"date": "2021-12-17", "close": 80.77, "volume": 781260.0}, {"date": "2021-12-20", "close": 80.74, "volume": 457589.0}, {"date": "2021-12-21", "close": 87.02, "volume": 520891.0}, {"date": "2021-12-22", "close": 89.37, "volume": 438250.0}, {"date": "2021-12-23", "close": 89.15, "volume": 309429.0}, {"date": "2021-12-27", "close": 90.44, "volume": 211340.0}, {"date": "2021-12-28", "close": 90.4, "volume": 204578.0}, {"date": "2021-12-29", "close": 91.38, "volume": 262408.0}, {"date": "2021-12-30", "close": 91.08, "volume": 428178.0}, {"date": "2021-12-31", "close": 91.96, "volume": 230630.0}, {"date": "2022-01-03", "close": 92.61, "volume": 431772.0}, {"date": "2022-01-04", "close": 93.19, "volume": 282250.0}, {"date": "2022-01-05", "close": 89.42, "volume": 217262.0}, {"date": "2022-01-06", "close": 90.66, "volume": 415958.0}, {"date": "2022-01-07", "close": 91.91, "volume": 421644.0}, {"date": "2022-01-10", "close": 90.77, "volume": 336862.0}, {"date": "2022-01-11", "close": 92.48, "volume": 271047.0}, {"date": "2022-01-12", "close": 90.5, "volume": 192506.0}, {"date": "2022-01-13", "close": 89.86, "volume": 395935.0}, {"date": "2022-01-14", "close": 89.98, "volume": 253244.0}, {"date": "2022-01-18", "close": 88.04, "volume": 299766.0}, {"date": "2022-01-19", "close": 86.52, "volume": 465440.0}, {"date": "2022-01-20", "close": 85.1, "volume": 476398.0}, {"date": "2022-01-21", "close": 84.47, "volume": 868493.0}, {"date": "2022-01-24", "close": 85.63, "volume": 657551.0}, {"date": "2022-01-25", "close": 85.98, "volume": 247190.0}, {"date": "2022-01-26", "close": 85.33, "volume": 351462.0}, {"date": "2022-01-27", "close": 82.05, "volume": 416091.0}, {"date": "2022-01-28", "close": 83.68, "volume": 399567.0}, {"date": "2022-01-31", "close": 88.4, "volume": 342276.0}, {"date": "2022-02-01", "close": 87.5, "volume": 421202.0}, {"date": "2022-02-02", "close": 85.39, "volume": 379198.0}, {"date": "2022-02-03", "close": 84.65, "volume": 358583.0}, {"date": "2022-02-04", "close": 85.76, "volume": 339302.0}, {"date": "2022-02-07", "close": 88.24, "volume": 337102.0}, {"date": "2022-02-08", "close": 90.29, "volume": 352169.0}, {"date": "2022-02-09", "close": 91.99, "volume": 481734.0}, {"date": "2022-02-10", "close": 91.78, "volume": 424234.0}, {"date": "2022-02-11", "close": 88.0, "volume": 575711.0}, {"date": "2022-02-14", "close": 86.9, "volume": 588870.0}, {"date": "2022-02-15", "close": 91.69, "volume": 420474.0}, {"date": "2022-02-16", "close": 94.18, "volume": 382584.0}, {"date": "2022-02-17", "close": 93.5, "volume": 272026.0}, {"date": "2022-02-18", "close": 91.86, "volume": 298502.0}, {"date": "2022-02-22", "close": 90.48, "volume": 336236.0}, {"date": "2022-02-23", "close": 87.64, "volume": 299908.0}, {"date": "2022-02-24", "close": 90.74, "volume": 413176.0}, {"date": "2022-02-25", "close": 90.65, "volume": 363090.0}, {"date": "2022-02-28", "close": 88.11, "volume": 563683.0}, {"date": "2022-03-01", "close": 86.63, "volume": 478373.0}, {"date": "2022-03-02", "close": 88.89, "volume": 314345.0}, {"date": "2022-03-03", "close": 87.29, "volume": 337400.0}, {"date": "2022-03-04", "close": 86.27, "volume": 497456.0}, {"date": "2022-03-07", "close": 82.5, "volume": 470469.0}, {"date": "2022-03-08", "close": 83.35, "volume": 638851.0}, {"date": "2022-03-09", "close": 88.52, "volume": 739345.0}, {"date": "2022-03-10", "close": 90.68, "volume": 443375.0}, {"date": "2022-03-11", "close": 89.41, "volume": 270059.0}, {"date": "2022-03-14", "close": 88.87, "volume": 611797.0}, {"date": "2022-03-15", "close": 89.86, "volume": 414747.0}, {"date": "2022-03-16", "close": 91.67, "volume": 561778.0}, {"date": "2022-03-17", "close": 90.95, "volume": 277093.0}, {"date": "2022-03-18", "close": 91.45, "volume": 529779.0}, {"date": "2022-03-21", "close": 89.66, "volume": 222514.0}, {"date": "2022-03-22", "close": 90.03, "volume": 363418.0}, {"date": "2022-03-23", "close": 88.29, "volume": 245752.0}, {"date": "2022-03-24", "close": 88.98, "volume": 164143.0}, {"date": "2022-03-25", "close": 91.26, "volume": 278456.0}, {"date": "2022-03-28", "close": 92.86, "volume": 332423.0}, {"date": "2022-03-29", "close": 97.15, "volume": 770710.0}, {"date": "2022-03-30", "close": 95.02, "volume": 312775.0}, {"date": "2022-03-31", "close": 92.77, "volume": 691390.0}, {"date": "2022-04-01", "close": 94.35, "volume": 301392.0}, {"date": "2022-04-04", "close": 93.05, "volume": 395216.0}, {"date": "2022-04-05", "close": 92.95, "volume": 535523.0}, {"date": "2022-04-06", "close": 91.35, "volume": 424039.0}, {"date": "2022-04-07", "close": 88.56, "volume": 787019.0}, {"date": "2022-04-08", "close": 86.22, "volume": 532580.0}, {"date": "2022-04-11", "close": 87.15, "volume": 326410.0}, {"date": "2022-04-12", "close": 89.6, "volume": 375954.0}, {"date": "2022-04-13", "close": 94.98, "volume": 349965.0}, {"date": "2022-04-14", "close": 95.01, "volume": 372233.0}, {"date": "2022-04-18", "close": 94.26, "volume": 343097.0}, {"date": "2022-04-19", "close": 98.19, "volume": 370907.0}, {"date": "2022-04-20", "close": 98.7, "volume": 484919.0}, {"date": "2022-04-21", "close": 96.53, "volume": 434189.0}, {"date": "2022-04-22", "close": 94.69, "volume": 342266.0}, {"date": "2022-04-25", "close": 96.88, "volume": 254674.0}, {"date": "2022-04-26", "close": 94.2, "volume": 216865.0}, {"date": "2022-04-27", "close": 95.75, "volume": 289735.0}, {"date": "2022-04-28", "close": 97.58, "volume": 346294.0}, {"date": "2022-04-29", "close": 93.48, "volume": 355137.0}, {"date": "2022-05-02", "close": 92.85, "volume": 386404.0}, {"date": "2022-05-03", "close": 93.25, "volume": 544558.0}, {"date": "2022-05-04", "close": 93.81, "volume": 435326.0}, {"date": "2022-05-05", "close": 92.06, "volume": 526511.0}, {"date": "2022-05-06", "close": 92.08, "volume": 525998.0}, {"date": "2022-05-09", "close": 84.02, "volume": 622774.0}, {"date": "2022-05-10", "close": 86.66, "volume": 400270.0}, {"date": "2022-05-11", "close": 84.8, "volume": 620589.0}, {"date": "2022-05-12", "close": 84.59, "volume": 508494.0}, {"date": "2022-05-13", "close": 88.21, "volume": 375238.0}, {"date": "2022-05-16", "close": 88.13, "volume": 299670.0}, {"date": "2022-05-17", "close": 92.22, "volume": 546445.0}, {"date": "2022-05-18", "close": 88.58, "volume": 362232.0}, {"date": "2022-05-19", "close": 86.97, "volume": 383520.0}, {"date": "2022-05-20", "close": 82.8, "volume": 485841.0}, {"date": "2022-05-23", "close": 82.46, "volume": 378584.0}, {"date": "2022-05-24", "close": 80.89, "volume": 381282.0}, {"date": "2022-05-25", "close": 84.15, "volume": 359264.0}, {"date": "2022-05-26", "close": 86.84, "volume": 297985.0}, {"date": "2022-05-27", "close": 89.93, "volume": 423232.0}, {"date": "2022-05-31", "close": 89.29, "volume": 525076.0}, {"date": "2022-06-01", "close": 94.94, "volume": 746248.0}, {"date": "2022-06-02", "close": 95.4, "volume": 441417.0}, {"date": "2022-06-03", "close": 94.98, "volume": 403232.0}, {"date": "2022-06-06", "close": 95.13, "volume": 375770.0}, {"date": "2022-06-07", "close": 96.59, "volume": 294068.0}, {"date": "2022-06-08", "close": 95.3, "volume": 276996.0}, {"date": "2022-06-09", "close": 90.62, "volume": 272950.0}, {"date": "2022-06-10", "close": 85.89, "volume": 357508.0}, {"date": "2022-06-13", "close": 78.46, "volume": 474289.0}, {"date": "2022-06-14", "close": 79.72, "volume": 538690.0}, {"date": "2022-06-15", "close": 83.4, "volume": 573763.0}, {"date": "2022-06-16", "close": 76.97, "volume": 526239.0}, {"date": "2022-06-17", "close": 76.32, "volume": 669161.0}, {"date": "2022-06-21", "close": 76.21, "volume": 286893.0}, {"date": "2022-06-22", "close": 73.48, "volume": 643679.0}, {"date": "2022-06-23", "close": 73.04, "volume": 675198.0}, {"date": "2022-06-24", "close": 77.49, "volume": 1873338.0}, {"date": "2022-06-27", "close": 77.86, "volume": 394157.0}, {"date": "2022-06-28", "close": 77.61, "volume": 240986.0}, {"date": "2022-06-29", "close": 76.11, "volume": 219756.0}, {"date": "2022-06-30", "close": 76.03, "volume": 293599.0}, {"date": "2022-07-01", "close": 76.36, "volume": 351568.0}, {"date": "2022-07-05", "close": 76.89, "volume": 313557.0}, {"date": "2022-07-06", "close": 75.12, "volume": 178518.0}, {"date": "2022-07-07", "close": 76.7, "volume": 340492.0}, {"date": "2022-07-08", "close": 75.0, "volume": 288846.0}, {"date": "2022-07-11", "close": 74.61, "volume": 285135.0}, {"date": "2022-07-12", "close": 76.03, "volume": 193118.0}, {"date": "2022-07-13", "close": 77.04, "volume": 240396.0}, {"date": "2022-07-14", "close": 75.95, "volume": 234142.0}, {"date": "2022-07-15", "close": 78.26, "volume": 229491.0}, {"date": "2022-07-18", "close": 80.33, "volume": 298142.0}, {"date": "2022-07-19", "close": 84.11, "volume": 275032.0}, {"date": "2022-07-20", "close": 85.15, "volume": 264501.0}, {"date": "2022-07-21", "close": 83.48, "volume": 208163.0}, {"date": "2022-07-22", "close": 81.82, "volume": 290654.0}, {"date": "2022-07-25", "close": 83.69, "volume": 220229.0}, {"date": "2022-07-26", "close": 82.63, "volume": 220946.0}, {"date": "2022-07-27", "close": 84.91, "volume": 358118.0}, {"date": "2022-07-28", "close": 87.97, "volume": 257448.0}, {"date": "2022-07-29", "close": 88.54, "volume": 309999.0}, {"date": "2022-08-01", "close": 88.47, "volume": 389858.0}, {"date": "2022-08-02", "close": 87.13, "volume": 341221.0}, {"date": "2022-08-03", "close": 86.8, "volume": 415581.0}, {"date": "2022-08-04", "close": 86.48, "volume": 201605.0}, {"date": "2022-08-05", "close": 86.19, "volume": 151766.0}, {"date": "2022-08-08", "close": 87.28, "volume": 241142.0}, {"date": "2022-08-09", "close": 87.8, "volume": 227614.0}, {"date": "2022-08-10", "close": 89.67, "volume": 136459.0}, {"date": "2022-08-11", "close": 91.59, "volume": 184063.0}, {"date": "2022-08-12", "close": 93.72, "volume": 227697.0}, {"date": "2022-08-15", "close": 94.14, "volume": 228515.0}, {"date": "2022-08-16", "close": 94.15, "volume": 533874.0}, {"date": "2022-08-17", "close": 91.43, "volume": 515462.0}, {"date": "2022-08-18", "close": 92.44, "volume": 225901.0}, {"date": "2022-08-19", "close": 88.65, "volume": 319092.0}, {"date": "2022-08-22", "close": 86.52, "volume": 251008.0}, {"date": "2022-08-23", "close": 86.27, "volume": 213868.0}, {"date": "2022-08-24", "close": 87.78, "volume": 224867.0}, {"date": "2022-08-25", "close": 90.37, "volume": 225098.0}, {"date": "2022-08-26", "close": 86.39, "volume": 174807.0}, {"date": "2022-08-29", "close": 84.56, "volume": 205353.0}, {"date": "2022-08-30", "close": 83.62, "volume": 159801.0}, {"date": "2022-08-31", "close": 82.22, "volume": 286020.0}, {"date": "2022-09-01", "close": 81.35, "volume": 272181.0}, {"date": "2022-09-02", "close": 80.41, "volume": 262171.0}, {"date": "2022-09-06", "close": 80.45, "volume": 280951.0}, {"date": "2022-09-07", "close": 85.83, "volume": 363936.0}, {"date": "2022-09-08", "close": 85.0, "volume": 256707.0}, {"date": "2022-09-09", "close": 86.46, "volume": 288258.0}, {"date": "2022-09-12", "close": 88.44, "volume": 139179.0}, {"date": "2022-09-13", "close": 84.85, "volume": 201796.0}, {"date": "2022-09-14", "close": 86.35, "volume": 215470.0}, {"date": "2022-09-15", "close": 84.95, "volume": 336435.0}, {"date": "2022-09-16", "close": 84.95, "volume": 478020.0}, {"date": "2022-09-19", "close": 86.05, "volume": 256970.0}, {"date": "2022-09-20", "close": 86.5, "volume": 455941.0}, {"date": "2022-09-21", "close": 82.22, "volume": 542344.0}, {"date": "2022-09-22", "close": 77.44, "volume": 364295.0}, {"date": "2022-09-23", "close": 75.94, "volume": 470735.0}, {"date": "2022-09-26", "close": 73.62, "volume": 474222.0}, {"date": "2022-09-27", "close": 73.94, "volume": 218601.0}, {"date": "2022-09-28", "close": 75.79, "volume": 547165.0}, {"date": "2022-09-29", "close": 72.97, "volume": 522045.0}, {"date": "2022-09-30", "close": 73.59, "volume": 597897.0}, {"date": "2022-10-03", "close": 75.3, "volume": 411549.0}, {"date": "2022-10-04", "close": 77.98, "volume": 514593.0}, {"date": "2022-10-05", "close": 78.04, "volume": 279943.0}, {"date": "2022-10-06", "close": 78.26, "volume": 302378.0}, {"date": "2022-10-07", "close": 77.73, "volume": 398441.0}, {"date": "2022-10-10", "close": 77.03, "volume": 215693.0}, {"date": "2022-10-11", "close": 78.97, "volume": 294698.0}, {"date": "2022-10-12", "close": 78.67, "volume": 447834.0}, {"date": "2022-10-13", "close": 80.67, "volume": 439755.0}, {"date": "2022-10-14", "close": 80.44, "volume": 338676.0}, {"date": "2022-10-17", "close": 84.02, "volume": 407925.0}, {"date": "2022-10-18", "close": 85.46, "volume": 355207.0}, {"date": "2022-10-19", "close": 84.71, "volume": 384572.0}, {"date": "2022-10-20", "close": 83.52, "volume": 372483.0}, {"date": "2022-10-21", "close": 84.85, "volume": 434580.0}, {"date": "2022-10-24", "close": 84.64, "volume": 352766.0}, {"date": "2022-10-25", "close": 87.29, "volume": 353421.0}, {"date": "2022-10-26", "close": 88.1, "volume": 319171.0}, {"date": "2022-10-27", "close": 88.63, "volume": 318754.0}, {"date": "2022-10-28", "close": 88.9, "volume": 363042.0}, {"date": "2022-10-31", "close": 88.92, "volume": 556978.0}, {"date": "2022-11-01", "close": 88.89, "volume": 389205.0}, {"date": "2022-11-02", "close": 85.35, "volume": 486017.0}, {"date": "2022-11-03", "close": 84.32, "volume": 315336.0}, {"date": "2022-11-04", "close": 84.76, "volume": 198435.0}, {"date": "2022-11-07", "close": 85.2, "volume": 213478.0}, {"date": "2022-11-08", "close": 85.9, "volume": 228703.0}, {"date": "2022-11-09", "close": 84.2, "volume": 244609.0}, {"date": "2022-11-10", "close": 89.46, "volume": 345189.0}, {"date": "2022-11-11", "close": 90.26, "volume": 349442.0}, {"date": "2022-11-14", "close": 88.06, "volume": 226196.0}, {"date": "2022-11-15", "close": 89.18, "volume": 304218.0}, {"date": "2022-11-16", "close": 89.01, "volume": 374010.0}, {"date": "2022-11-17", "close": 88.56, "volume": 244616.0}, {"date": "2022-11-18", "close": 90.55, "volume": 218101.0}, {"date": "2022-11-21", "close": 90.48, "volume": 153672.0}, {"date": "2022-11-22", "close": 91.5, "volume": 301447.0}, {"date": "2022-11-23", "close": 89.0, "volume": 256856.0}, {"date": "2022-11-25", "close": 90.73, "volume": 107846.0}, {"date": "2022-11-28", "close": 88.33, "volume": 273567.0}, {"date": "2022-11-29", "close": 89.77, "volume": 458753.0}, {"date": "2022-11-30", "close": 91.53, "volume": 414364.0}, {"date": "2022-12-01", "close": 90.89, "volume": 196023.0}, {"date": "2022-12-02", "close": 90.04, "volume": 168613.0}, {"date": "2022-12-05", "close": 87.38, "volume": 316727.0}, {"date": "2022-12-06", "close": 88.0, "volume": 407814.0}, {"date": "2022-12-07", "close": 87.43, "volume": 318325.0}, {"date": "2022-12-08", "close": 88.88, "volume": 301285.0}, {"date": "2022-12-09", "close": 88.89, "volume": 188985.0}, {"date": "2022-12-12", "close": 90.27, "volume": 251481.0}, {"date": "2022-12-13", "close": 90.07, "volume": 344808.0}, {"date": "2022-12-14", "close": 88.54, "volume": 314759.0}, {"date": "2022-12-15", "close": 87.24, "volume": 252975.0}, {"date": "2022-12-16", "close": 87.06, "volume": 425910.0}, {"date": "2022-12-19", "close": 85.3, "volume": 248713.0}, {"date": "2022-12-20", "close": 84.66, "volume": 222949.0}, {"date": "2022-12-21", "close": 80.98, "volume": 1101085.0}, {"date": "2022-12-22", "close": 81.51, "volume": 550088.0}, {"date": "2022-12-23", "close": 82.67, "volume": 250955.0}, {"date": "2022-12-27", "close": 81.91, "volume": 186919.0}, {"date": "2022-12-28", "close": 79.48, "volume": 255615.0}, {"date": "2022-12-29", "close": 81.55, "volume": 199262.0}, {"date": "2022-12-30", "close": 81.78, "volume": 227934.0}, {"date": "2023-01-03", "close": 79.81, "volume": 401445.0}, {"date": "2023-01-04", "close": 80.92, "volume": 308971.0}, {"date": "2023-01-05", "close": 78.66, "volume": 304518.0}, {"date": "2023-01-06", "close": 79.94, "volume": 421466.0}, {"date": "2023-01-09", "close": 81.06, "volume": 364838.0}, {"date": "2023-01-10", "close": 82.08, "volume": 239175.0}, {"date": "2023-01-11", "close": 85.72, "volume": 392740.0}, {"date": "2023-01-12", "close": 86.8, "volume": 353428.0}, {"date": "2023-01-13", "close": 85.57, "volume": 177437.0}, {"date": "2023-01-17", "close": 86.76, "volume": 195111.0}, {"date": "2023-01-18", "close": 85.11, "volume": 273692.0}, {"date": "2023-01-19", "close": 84.99, "volume": 433402.0}, {"date": "2023-01-20", "close": 86.96, "volume": 349897.0}, {"date": "2023-01-23", "close": 87.84, "volume": 209040.0}, {"date": "2023-01-24", "close": 88.2, "volume": 348856.0}, {"date": "2023-01-25", "close": 88.59, "volume": 353894.0}, {"date": "2023-01-26", "close": 89.86, "volume": 273740.0}, {"date": "2023-01-27", "close": 90.87, "volume": 210852.0}, {"date": "2023-01-30", "close": 90.64, "volume": 291109.0}, {"date": "2023-01-31", "close": 92.89, "volume": 536161.0}, {"date": "2023-02-01", "close": 92.51, "volume": 346673.0}, {"date": "2023-02-02", "close": 94.99, "volume": 305250.0}, {"date": "2023-02-03", "close": 94.49, "volume": 294565.0}, {"date": "2023-02-06", "close": 92.72, "volume": 236876.0}, {"date": "2023-02-07", "close": 93.86, "volume": 323621.0}, {"date": "2023-02-08", "close": 93.04, "volume": 194400.0}, {"date": "2023-02-09", "close": 93.37, "volume": 359990.0}, {"date": "2023-02-10", "close": 91.53, "volume": 184053.0}, {"date": "2023-02-13", "close": 93.38, "volume": 183571.0}, {"date": "2023-02-14", "close": 93.68, "volume": 288121.0}, {"date": "2023-02-15", "close": 93.38, "volume": 380089.0}, {"date": "2023-02-16", "close": 90.47, "volume": 294248.0}, {"date": "2023-02-17", "close": 89.13, "volume": 270134.0}, {"date": "2023-02-21", "close": 88.41, "volume": 293691.0}, {"date": "2023-02-22", "close": 88.66, "volume": 371440.0}, {"date": "2023-02-23", "close": 90.37, "volume": 277015.0}, {"date": "2023-02-24", "close": 92.1, "volume": 572508.0}, {"date": "2023-02-27", "close": 93.73, "volume": 496767.0}, {"date": "2023-02-28", "close": 92.77, "volume": 708316.0}, {"date": "2023-03-01", "close": 94.05, "volume": 379862.0}, {"date": "2023-03-02", "close": 95.49, "volume": 460635.0}, {"date": "2023-03-03", "close": 95.63, "volume": 247997.0}, {"date": "2023-03-06", "close": 96.07, "volume": 372009.0}, {"date": "2023-03-07", "close": 94.96, "volume": 469432.0}, {"date": "2023-03-08", "close": 96.15, "volume": 389580.0}, {"date": "2023-03-09", "close": 92.24, "volume": 332416.0}, {"date": "2023-03-10", "close": 90.13, "volume": 270077.0}, {"date": "2023-03-13", "close": 87.94, "volume": 357267.0}, {"date": "2023-03-14", "close": 89.11, "volume": 481999.0}, {"date": "2023-03-15", "close": 87.51, "volume": 384271.0}, {"date": "2023-03-16", "close": 88.07, "volume": 430888.0}, {"date": "2023-03-17", "close": 84.44, "volume": 872998.0}, {"date": "2023-03-20", "close": 85.76, "volume": 426015.0}, {"date": "2023-03-21", "close": 86.37, "volume": 618794.0}, {"date": "2023-03-22", "close": 81.75, "volume": 670177.0}, {"date": "2023-03-23", "close": 79.31, "volume": 497327.0}, {"date": "2023-03-24", "close": 80.22, "volume": 740789.0}, {"date": "2023-03-27", "close": 81.3, "volume": 515329.0}, {"date": "2023-03-28", "close": 82.4, "volume": 373619.0}, {"date": "2023-03-29", "close": 85.45, "volume": 404113.0}, {"date": "2023-03-30", "close": 85.9, "volume": 480058.0}, {"date": "2023-03-31", "close": 89.73, "volume": 440489.0}, {"date": "2023-04-03", "close": 89.23, "volume": 515620.0}, {"date": "2023-04-04", "close": 88.74, "volume": 894376.0}, {"date": "2023-04-05", "close": 88.07, "volume": 306626.0}, {"date": "2023-04-06", "close": 90.3, "volume": 316738.0}, {"date": "2023-04-10", "close": 90.88, "volume": 337173.0}, {"date": "2023-04-11", "close": 91.08, "volume": 713220.0}, {"date": "2023-04-12", "close": 89.45, "volume": 348675.0}, {"date": "2023-04-13", "close": 90.71, "volume": 352420.0}, {"date": "2023-04-14", "close": 90.4, "volume": 263795.0}, {"date": "2023-04-17", "close": 92.36, "volume": 628150.0}, {"date": "2023-04-18", "close": 92.79, "volume": 240943.0}, {"date": "2023-04-19", "close": 91.49, "volume": 425857.0}, {"date": "2023-04-20", "close": 89.65, "volume": 274480.0}, {"date": "2023-04-21", "close": 90.5, "volume": 239590.0}, {"date": "2023-04-24", "close": 91.26, "volume": 306049.0}, {"date": "2023-04-25", "close": 88.5, "volume": 522046.0}, {"date": "2023-04-26", "close": 88.16, "volume": 285625.0}, {"date": "2023-04-27", "close": 88.0, "volume": 473725.0}, {"date": "2023-04-28", "close": 89.66, "volume": 394745.0}, {"date": "2023-05-01", "close": 90.57, "volume": 305461.0}, {"date": "2023-05-02", "close": 90.67, "volume": 281669.0}, {"date": "2023-05-03", "close": 90.99, "volume": 371314.0}, {"date": "2023-05-04", "close": 92.39, "volume": 582149.0}, {"date": "2023-05-05", "close": 93.94, "volume": 554963.0}, {"date": "2023-05-08", "close": 93.98, "volume": 268449.0}, {"date": "2023-05-09", "close": 95.88, "volume": 427803.0}, {"date": "2023-05-10", "close": 96.51, "volume": 632461.0}, {"date": "2023-05-11", "close": 95.33, "volume": 280369.0}, {"date": "2023-05-12", "close": 94.27, "volume": 307642.0}, {"date": "2023-05-15", "close": 93.7, "volume": 346022.0}, {"date": "2023-05-16", "close": 93.57, "volume": 266965.0}, {"date": "2023-05-17", "close": 93.8, "volume": 380085.0}, {"date": "2023-05-18", "close": 94.63, "volume": 282782.0}, {"date": "2023-05-19", "close": 93.54, "volume": 368227.0}, {"date": "2023-05-22", "close": 91.71, "volume": 336125.0}, {"date": "2023-05-23", "close": 91.48, "volume": 486004.0}, {"date": "2023-05-24", "close": 90.22, "volume": 270543.0}, {"date": "2023-05-25", "close": 89.93, "volume": 318886.0}, {"date": "2023-05-26", "close": 90.35, "volume": 246471.0}, {"date": "2023-05-30", "close": 91.3, "volume": 296872.0}, {"date": "2023-05-31", "close": 91.73, "volume": 759816.0}, {"date": "2023-06-01", "close": 92.84, "volume": 550410.0}, {"date": "2023-06-02", "close": 98.19, "volume": 558096.0}, {"date": "2023-06-05", "close": 96.54, "volume": 374578.0}, {"date": "2023-06-06", "close": 94.35, "volume": 895365.0}, {"date": "2023-06-07", "close": 95.26, "volume": 3032782.0}, {"date": "2023-06-08", "close": 95.26, "volume": 769569.0}, {"date": "2023-06-09", "close": 95.7, "volume": 1000267.0}, {"date": "2023-06-12", "close": 94.8, "volume": 427548.0}, {"date": "2023-06-13", "close": 93.96, "volume": 572653.0}, {"date": "2023-06-14", "close": 93.77, "volume": 526723.0}, {"date": "2023-06-15", "close": 93.03, "volume": 634260.0}, {"date": "2023-06-16", "close": 93.48, "volume": 776158.0}, {"date": "2023-06-20", "close": 92.31, "volume": 559930.0}, {"date": "2023-06-21", "close": 92.89, "volume": 449905.0}, {"date": "2023-06-22", "close": 91.81, "volume": 586140.0}, {"date": "2023-06-23", "close": 89.51, "volume": 2651309.0}, {"date": "2023-06-26", "close": 89.63, "volume": 529953.0}, {"date": "2023-06-27", "close": 91.63, "volume": 305860.0}, {"date": "2023-06-28", "close": 90.87, "volume": 517818.0}, {"date": "2023-06-29", "close": 92.95, "volume": 521491.0}, {"date": "2023-06-30", "close": 92.92, "volume": 548914.0}, {"date": "2023-07-03", "close": 94.82, "volume": 183356.0}, {"date": "2023-07-05", "close": 93.6, "volume": 407165.0}, {"date": "2023-07-06", "close": 92.97, "volume": 293990.0}, {"date": "2023-07-07", "close": 94.33, "volume": 479595.0}, {"date": "2023-07-10", "close": 96.81, "volume": 435158.0}, {"date": "2023-07-11", "close": 96.6, "volume": 535514.0}, {"date": "2023-07-12", "close": 95.22, "volume": 366284.0}, {"date": "2023-07-13", "close": 96.11, "volume": 335448.0}, {"date": "2023-07-14", "close": 93.35, "volume": 481317.0}, {"date": "2023-07-17", "close": 93.36, "volume": 439144.0}, {"date": "2023-07-18", "close": 94.85, "volume": 303988.0}, {"date": "2023-07-19", "close": 93.69, "volume": 395097.0}, {"date": "2023-07-20", "close": 92.67, "volume": 474882.0}, {"date": "2023-07-21", "close": 92.96, "volume": 309209.0}, {"date": "2023-07-24", "close": 92.41, "volume": 299883.0}, {"date": "2023-07-25", "close": 93.08, "volume": 362364.0}, {"date": "2023-07-26", "close": 92.7, "volume": 312720.0}, {"date": "2023-07-27", "close": 92.16, "volume": 336456.0}, {"date": "2023-07-28", "close": 94.92, "volume": 418443.0}, {"date": "2023-07-31", "close": 95.29, "volume": 381866.0}, {"date": "2023-08-01", "close": 94.7, "volume": 263403.0}, {"date": "2023-08-02", "close": 93.01, "volume": 365968.0}, {"date": "2023-08-03", "close": 90.13, "volume": 774478.0}, {"date": "2023-08-04", "close": 88.07, "volume": 980784.0}, {"date": "2023-08-07", "close": 89.45, "volume": 430843.0}, {"date": "2023-08-08", "close": 88.61, "volume": 460740.0}, {"date": "2023-08-09", "close": 89.23, "volume": 327297.0}, {"date": "2023-08-10", "close": 88.35, "volume": 323952.0}, {"date": "2023-08-11", "close": 87.03, "volume": 356676.0}, {"date": "2023-08-14", "close": 86.84, "volume": 341638.0}, {"date": "2023-08-15", "close": 85.43, "volume": 568227.0}, {"date": "2023-08-16", "close": 84.95, "volume": 568170.0}, {"date": "2023-08-17", "close": 83.3, "volume": 368855.0}, {"date": "2023-08-18", "close": 84.17, "volume": 393093.0}, {"date": "2023-08-21", "close": 82.77, "volume": 505161.0}, {"date": "2023-08-22", "close": 83.23, "volume": 327756.0}, {"date": "2023-08-23", "close": 84.41, "volume": 471644.0}, {"date": "2023-08-24", "close": 83.32, "volume": 421305.0}, {"date": "2023-08-25", "close": 82.57, "volume": 421524.0}, {"date": "2023-08-28", "close": 84.84, "volume": 496516.0}, {"date": "2023-08-29", "close": 86.13, "volume": 570895.0}, {"date": "2023-08-30", "close": 85.54, "volume": 534772.0}, {"date": "2023-08-31", "close": 85.03, "volume": 723039.0}, {"date": "2023-09-01", "close": 85.42, "volume": 379531.0}, {"date": "2023-09-05", "close": 87.2, "volume": 622042.0}, {"date": "2023-09-06", "close": 87.37, "volume": 424477.0}, {"date": "2023-09-07", "close": 86.32, "volume": 545342.0}, {"date": "2023-09-08", "close": 87.18, "volume": 399173.0}, {"date": "2023-09-11", "close": 86.58, "volume": 271272.0}, {"date": "2023-09-12", "close": 87.15, "volume": 299279.0}, {"date": "2023-09-13", "close": 84.01, "volume": 397686.0}, {"date": "2023-09-14", "close": 84.88, "volume": 419294.0}, {"date": "2023-09-15", "close": 86.1, "volume": 970982.0}, {"date": "2023-09-18", "close": 85.03, "volume": 316264.0}, {"date": "2023-09-19", "close": 85.16, "volume": 301169.0}, {"date": "2023-09-20", "close": 85.11, "volume": 417923.0}, {"date": "2023-09-21", "close": 83.64, "volume": 393587.0}, {"date": "2023-09-22", "close": 81.73, "volume": 325010.0}, {"date": "2023-09-25", "close": 81.66, "volume": 440314.0}, {"date": "2023-09-26", "close": 79.9, "volume": 552636.0}, {"date": "2023-09-27", "close": 81.98, "volume": 615030.0}, {"date": "2023-09-28", "close": 84.46, "volume": 729110.0}, {"date": "2023-09-29", "close": 83.28, "volume": 682986.0}, {"date": "2023-10-02", "close": 83.67, "volume": 410926.0}, {"date": "2023-10-03", "close": 82.05, "volume": 594530.0}, {"date": "2023-10-04", "close": 83.13, "volume": 312449.0}, {"date": "2023-10-05", "close": 83.71, "volume": 436486.0}, {"date": "2023-10-06", "close": 84.26, "volume": 429623.0}, {"date": "2023-10-09", "close": 84.01, "volume": 295686.0}, {"date": "2023-10-10", "close": 85.57, "volume": 412581.0}, {"date": "2023-10-11", "close": 85.44, "volume": 334322.0}, {"date": "2023-10-12", "close": 84.75, "volume": 298749.0}, {"date": "2023-10-13", "close": 83.95, "volume": 266064.0}, {"date": "2023-10-16", "close": 86.58, "volume": 512038.0}, {"date": "2023-10-17", "close": 87.89, "volume": 502888.0}, {"date": "2023-10-18", "close": 86.49, "volume": 392395.0}, {"date": "2023-10-19", "close": 85.2, "volume": 642463.0}, {"date": "2023-10-20", "close": 84.28, "volume": 653005.0}, {"date": "2023-10-23", "close": 85.0, "volume": 419017.0}, {"date": "2023-10-24", "close": 86.16, "volume": 403068.0}, {"date": "2023-10-25", "close": 84.93, "volume": 502520.0}, {"date": "2023-10-26", "close": 84.97, "volume": 461123.0}, {"date": "2023-10-27", "close": 82.5, "volume": 308491.0}, {"date": "2023-10-30", "close": 84.59, "volume": 395450.0}, {"date": "2023-10-31", "close": 85.6, "volume": 469857.0}, {"date": "2023-11-01", "close": 86.57, "volume": 658093.0}, {"date": "2023-11-02", "close": 89.59, "volume": 511768.0}, {"date": "2023-11-03", "close": 91.76, "volume": 490429.0}, {"date": "2023-11-06", "close": 90.53, "volume": 703675.0}, {"date": "2023-11-07", "close": 93.72, "volume": 743381.0}, {"date": "2023-11-08", "close": 91.21, "volume": 580273.0}, {"date": "2023-11-09", "close": 92.15, "volume": 1116910.0}, {"date": "2023-11-10", "close": 94.1, "volume": 310933.0}, {"date": "2023-11-13", "close": 93.28, "volume": 517307.0}, {"date": "2023-11-14", "close": 97.31, "volume": 499268.0}, {"date": "2023-11-15", "close": 96.94, "volume": 443037.0}, {"date": "2023-11-16", "close": 95.41, "volume": 390361.0}, {"date": "2023-11-17", "close": 96.73, "volume": 356936.0}, {"date": "2023-11-20", "close": 97.44, "volume": 272331.0}, {"date": "2023-11-21", "close": 96.85, "volume": 367808.0}, {"date": "2023-11-22", "close": 97.73, "volume": 190593.0}, {"date": "2023-11-24", "close": 98.18, "volume": 124486.0}, {"date": "2023-11-27", "close": 98.1, "volume": 291801.0}, {"date": "2023-11-28", "close": 99.05, "volume": 386702.0}, {"date": "2023-11-29", "close": 98.75, "volume": 421696.0}, {"date": "2023-11-30", "close": 100.35, "volume": 533589.0}, {"date": "2023-12-01", "close": 102.38, "volume": 479184.0}, {"date": "2023-12-04", "close": 102.44, "volume": 692990.0}, {"date": "2023-12-05", "close": 100.35, "volume": 532679.0}, {"date": "2023-12-06", "close": 99.97, "volume": 510494.0}, {"date": "2023-12-07", "close": 103.06, "volume": 397891.0}, {"date": "2023-12-08", "close": 104.75, "volume": 389452.0}, {"date": "2023-12-11", "close": 105.89, "volume": 646172.0}, {"date": "2023-12-12", "close": 106.94, "volume": 326763.0}, {"date": "2023-12-13", "close": 108.55, "volume": 597225.0}, {"date": "2023-12-14", "close": 110.36, "volume": 669634.0}, {"date": "2023-12-15", "close": 109.33, "volume": 734084.0}, {"date": "2023-12-18", "close": 108.68, "volume": 488327.0}, {"date": "2023-12-19", "close": 109.54, "volume": 459239.0}, {"date": "2023-12-20", "close": 107.36, "volume": 864688.0}, {"date": "2023-12-21", "close": 108.92, "volume": 248186.0}, {"date": "2023-12-22", "close": 110.38, "volume": 292405.0}, {"date": "2023-12-26", "close": 111.6, "volume": 172104.0}, {"date": "2023-12-27", "close": 111.83, "volume": 225110.0}, {"date": "2023-12-28", "close": 110.66, "volume": 221601.0}, {"date": "2023-12-29", "close": 110.06, "volume": 443965.0}, {"date": "2024-01-02", "close": 111.38, "volume": 285891.0}, {"date": "2024-01-03", "close": 110.24, "volume": 457856.0}, {"date": "2024-01-04", "close": 111.05, "volume": 295800.0}, {"date": "2024-01-05", "close": 111.88, "volume": 286611.0}, {"date": "2024-01-08", "close": 114.11, "volume": 323664.0}, {"date": "2024-01-09", "close": 112.1, "volume": 295164.0}, {"date": "2024-01-10", "close": 111.83, "volume": 339365.0}, {"date": "2024-01-11", "close": 111.82, "volume": 310947.0}, {"date": "2024-01-12", "close": 111.86, "volume": 316014.0}, {"date": "2024-01-16", "close": 112.87, "volume": 453881.0}, {"date": "2024-01-17", "close": 113.14, "volume": 527873.0}, {"date": "2024-01-18", "close": 112.4, "volume": 395639.0}, {"date": "2024-01-19", "close": 113.51, "volume": 399004.0}, {"date": "2024-01-22", "close": 112.84, "volume": 413745.0}, {"date": "2024-01-23", "close": 110.88, "volume": 446718.0}, {"date": "2024-01-24", "close": 109.19, "volume": 480714.0}, {"date": "2024-01-25", "close": 110.01, "volume": 440314.0}, {"date": "2024-01-26", "close": 110.59, "volume": 316281.0}, {"date": "2024-01-29", "close": 111.52, "volume": 371712.0}, {"date": "2024-01-30", "close": 111.8, "volume": 415824.0}, {"date": "2024-01-31", "close": 109.9, "volume": 409605.0}, {"date": "2024-02-01", "close": 113.28, "volume": 593988.0}, {"date": "2024-02-02", "close": 113.7, "volume": 440109.0}, {"date": "2024-02-05", "close": 113.54, "volume": 464496.0}, {"date": "2024-02-06", "close": 114.31, "volume": 544524.0}, {"date": "2024-02-07", "close": 114.7, "volume": 398183.0}, {"date": "2024-02-08", "close": 114.58, "volume": 268158.0}, {"date": "2024-02-09", "close": 114.56, "volume": 357703.0}, {"date": "2024-02-12", "close": 114.61, "volume": 578708.0}, {"date": "2024-02-13", "close": 111.3, "volume": 338351.0}, {"date": "2024-02-14", "close": 115.18, "volume": 554703.0}, {"date": "2024-02-15", "close": 117.22, "volume": 394687.0}, {"date": "2024-02-16", "close": 116.24, "volume": 419129.0}, {"date": "2024-02-20", "close": 117.71, "volume": 401591.0}, {"date": "2024-02-21", "close": 118.98, "volume": 552246.0}, {"date": "2024-02-22", "close": 120.87, "volume": 553277.0}, {"date": "2024-02-23", "close": 119.25, "volume": 591837.0}, {"date": "2024-02-26", "close": 117.67, "volume": 427882.0}, {"date": "2024-02-27", "close": 117.44, "volume": 453662.0}, {"date": "2024-02-28", "close": 119.82, "volume": 495215.0}, {"date": "2024-02-29", "close": 118.48, "volume": 667574.0}, {"date": "2024-03-01", "close": 119.24, "volume": 542826.0}, {"date": "2024-03-04", "close": 118.42, "volume": 522613.0}, {"date": "2024-03-05", "close": 118.0, "volume": 397265.0}, {"date": "2024-03-06", "close": 117.9, "volume": 352202.0}, {"date": "2024-03-07", "close": 117.43, "volume": 419519.0}, {"date": "2024-03-08", "close": 117.82, "volume": 421454.0}, {"date": "2024-03-11", "close": 116.25, "volume": 448446.0}, {"date": "2024-03-12", "close": 116.02, "volume": 421461.0}, {"date": "2024-03-13", "close": 114.98, "volume": 306312.0}, {"date": "2024-03-14", "close": 116.17, "volume": 431854.0}, {"date": "2024-03-15", "close": 115.2, "volume": 679997.0}, {"date": "2024-03-18", "close": 116.24, "volume": 573334.0}, {"date": "2024-03-19", "close": 118.46, "volume": 388356.0}, {"date": "2024-03-20", "close": 116.57, "volume": 442455.0}, {"date": "2024-03-21", "close": 118.77, "volume": 399891.0}, {"date": "2024-03-22", "close": 116.87, "volume": 233272.0}, {"date": "2024-03-25", "close": 114.55, "volume": 358047.0}, {"date": "2024-03-26", "close": 114.0, "volume": 598584.0}, {"date": "2024-03-27", "close": 116.1, "volume": 467190.0}, {"date": "2024-03-28", "close": 115.61, "volume": 372354.0}, {"date": "2024-04-01", "close": 115.99, "volume": 261335.0}, {"date": "2024-04-02", "close": 113.53, "volume": 509759.0}, {"date": "2024-04-03", "close": 114.1, "volume": 428071.0}, {"date": "2024-04-04", "close": 114.3, "volume": 382685.0}, {"date": "2024-04-05", "close": 115.69, "volume": 327392.0}, {"date": "2024-04-08", "close": 116.28, "volume": 235991.0}, {"date": "2024-04-09", "close": 115.76, "volume": 384632.0}, {"date": "2024-04-10", "close": 112.43, "volume": 437277.0}, {"date": "2024-04-11", "close": 112.73, "volume": 368037.0}, {"date": "2024-04-12", "close": 111.05, "volume": 393385.0}, {"date": "2024-04-15", "close": 109.44, "volume": 383320.0}, {"date": "2024-04-16", "close": 108.81, "volume": 537207.0}, {"date": "2024-04-17", "close": 106.39, "volume": 534103.0}, {"date": "2024-04-18", "close": 104.58, "volume": 624284.0}, {"date": "2024-04-19", "close": 104.43, "volume": 488512.0}, {"date": "2024-04-22", "close": 106.55, "volume": 349556.0}, {"date": "2024-04-23", "close": 108.24, "volume": 419144.0}, {"date": "2024-04-24", "close": 107.89, "volume": 410856.0}, {"date": "2024-04-25", "close": 106.96, "volume": 433466.0}, {"date": "2024-04-26", "close": 107.06, "volume": 305102.0}, {"date": "2024-04-29", "close": 107.13, "volume": 280968.0}, {"date": "2024-04-30", "close": 105.48, "volume": 624142.0}, {"date": "2024-05-01", "close": 105.56, "volume": 534251.0}, {"date": "2024-05-02", "close": 104.82, "volume": 898150.0}, {"date": "2024-05-03", "close": 104.43, "volume": 857973.0}, {"date": "2024-05-06", "close": 105.26, "volume": 435453.0}, {"date": "2024-05-07", "close": 106.42, "volume": 813703.0}, {"date": "2024-05-08", "close": 104.13, "volume": 574937.0}, {"date": "2024-05-09", "close": 105.41, "volume": 617858.0}, {"date": "2024-05-10", "close": 105.94, "volume": 524587.0}, {"date": "2024-05-13", "close": 105.01, "volume": 438949.0}, {"date": "2024-05-14", "close": 105.66, "volume": 796312.0}, {"date": "2024-05-15", "close": 106.04, "volume": 529171.0}, {"date": "2024-05-16", "close": 106.81, "volume": 262305.0}, {"date": "2024-05-17", "close": 105.37, "volume": 311335.0}, {"date": "2024-05-20", "close": 106.04, "volume": 318251.0}, {"date": "2024-05-21", "close": 104.46, "volume": 298040.0}, {"date": "2024-05-22", "close": 104.14, "volume": 327784.0}, {"date": "2024-05-23", "close": 103.02, "volume": 356725.0}, {"date": "2024-05-24", "close": 104.75, "volume": 382706.0}, {"date": "2024-05-28", "close": 104.67, "volume": 367360.0}, {"date": "2024-05-29", "close": 103.51, "volume": 447778.0}, {"date": "2024-05-30", "close": 103.86, "volume": 313116.0}, {"date": "2024-05-31", "close": 105.07, "volume": 539763.0}, {"date": "2024-06-03", "close": 106.01, "volume": 266978.0}, {"date": "2024-06-04", "close": 105.22, "volume": 287763.0}, {"date": "2024-06-05", "close": 103.92, "volume": 288306.0}, {"date": "2024-06-06", "close": 102.7, "volume": 376621.0}, {"date": "2024-06-07", "close": 101.35, "volume": 388563.0}, {"date": "2024-06-10", "close": 100.0, "volume": 711048.0}, {"date": "2024-06-11", "close": 98.73, "volume": 531421.0}, {"date": "2024-06-12", "close": 100.83, "volume": 377574.0}, {"date": "2024-06-13", "close": 100.05, "volume": 288794.0}, {"date": "2024-06-14", "close": 98.83, "volume": 562749.0}, {"date": "2024-06-17", "close": 99.96, "volume": 333814.0}, {"date": "2024-06-18", "close": 99.04, "volume": 410893.0}, {"date": "2024-06-20", "close": 98.65, "volume": 262807.0}, {"date": "2024-06-21", "close": 99.62, "volume": 751521.0}, {"date": "2024-06-24", "close": 98.63, "volume": 704384.0}, {"date": "2024-06-25", "close": 97.21, "volume": 335793.0}, {"date": "2024-06-26", "close": 95.86, "volume": 567869.0}, {"date": "2024-06-27", "close": 98.03, "volume": 474091.0}, {"date": "2024-06-28", "close": 99.86, "volume": 1077045.0}, {"date": "2024-07-01", "close": 98.18, "volume": 407526.0}, {"date": "2024-07-02", "close": 98.08, "volume": 209362.0}, {"date": "2024-07-03", "close": 98.75, "volume": 222029.0}, {"date": "2024-07-05", "close": 98.42, "volume": 215626.0}, {"date": "2024-07-08", "close": 98.31, "volume": 253430.0}, {"date": "2024-07-09", "close": 98.21, "volume": 306274.0}, {"date": "2024-07-10", "close": 99.74, "volume": 273285.0}, {"date": "2024-07-11", "close": 100.45, "volume": 524533.0}, {"date": "2024-07-12", "close": 101.14, "volume": 369250.0}, {"date": "2024-07-15", "close": 102.2, "volume": 360600.0}, {"date": "2024-07-16", "close": 105.07, "volume": 517642.0}, {"date": "2024-07-17", "close": 106.21, "volume": 570034.0}, {"date": "2024-07-18", "close": 102.34, "volume": 646712.0}, {"date": "2024-07-19", "close": 102.53, "volume": 297228.0}, {"date": "2024-07-22", "close": 101.9, "volume": 384681.0}, {"date": "2024-07-23", "close": 102.67, "volume": 333557.0}, {"date": "2024-07-24", "close": 99.29, "volume": 336541.0}, {"date": "2024-07-25", "close": 100.0, "volume": 596990.0}, {"date": "2024-07-26", "close": 101.75, "volume": 799023.0}, {"date": "2024-07-29", "close": 102.34, "volume": 385416.0}, {"date": "2024-07-30", "close": 102.92, "volume": 536078.0}, {"date": "2024-07-31", "close": 100.51, "volume": 1135613.0}, {"date": "2024-08-01", "close": 103.3, "volume": 1538249.0}, {"date": "2024-08-02", "close": 99.6, "volume": 772211.0}, {"date": "2024-08-05", "close": 96.28, "volume": 1095629.0}, {"date": "2024-08-06", "close": 97.75, "volume": 676354.0}, {"date": "2024-08-07", "close": 96.61, "volume": 527785.0}, {"date": "2024-08-08", "close": 98.11, "volume": 322874.0}, {"date": "2024-08-09", "close": 100.13, "volume": 539792.0}, {"date": "2024-08-12", "close": 98.19, "volume": 402325.0}, {"date": "2024-08-13", "close": 99.58, "volume": 547422.0}, {"date": "2024-08-14", "close": 99.45, "volume": 354717.0}, {"date": "2024-08-15", "close": 102.06, "volume": 741099.0}, {"date": "2024-08-16", "close": 101.28, "volume": 365481.0}, {"date": "2024-08-19", "close": 102.21, "volume": 286946.0}, {"date": "2024-08-20", "close": 100.84, "volume": 220232.0}, {"date": "2024-08-21", "close": 102.08, "volume": 185385.0}, {"date": "2024-08-22", "close": 102.16, "volume": 193332.0}, {"date": "2024-08-23", "close": 104.3, "volume": 267559.0}, {"date": "2024-08-26", "close": 103.53, "volume": 493199.0}, {"date": "2024-08-27", "close": 102.6, "volume": 399868.0}, {"date": "2024-08-28", "close": 102.88, "volume": 273286.0}, {"date": "2024-08-29", "close": 103.29, "volume": 394846.0}, {"date": "2024-08-30", "close": 103.96, "volume": 423467.0}, {"date": "2024-09-03", "close": 101.41, "volume": 381162.0}, {"date": "2024-09-04", "close": 100.0, "volume": 361842.0}, {"date": "2024-09-05", "close": 98.93, "volume": 300249.0}, {"date": "2024-09-06", "close": 99.29, "volume": 323847.0}, {"date": "2024-09-09", "close": 99.49, "volume": 326710.0}, {"date": "2024-09-10", "close": 99.57, "volume": 248496.0}, {"date": "2024-09-11", "close": 99.55, "volume": 259101.0}, {"date": "2024-09-12", "close": 101.43, "volume": 389773.0}, {"date": "2024-09-13", "close": 101.49, "volume": 519603.0}, {"date": "2024-09-16", "close": 101.0, "volume": 518668.0}, {"date": "2024-09-17", "close": 102.93, "volume": 490733.0}, {"date": "2024-09-18", "close": 103.78, "volume": 338539.0}, {"date": "2024-09-19", "close": 108.91, "volume": 575103.0}, {"date": "2024-09-20", "close": 109.77, "volume": 1116330.0}, {"date": "2024-09-23", "close": 110.26, "volume": 577556.0}, {"date": "2024-09-24", "close": 112.4, "volume": 502514.0}, {"date": "2024-09-25", "close": 110.34, "volume": 598374.0}, {"date": "2024-09-26", "close": 108.97, "volume": 511910.0}, {"date": "2024-09-27", "close": 109.37, "volume": 374784.0}, {"date": "2024-09-30", "close": 107.24, "volume": 730150.0}, {"date": "2024-10-01", "close": 107.01, "volume": 332965.0}, {"date": "2024-10-02", "close": 108.19, "volume": 355233.0}, {"date": "2024-10-03", "close": 107.99, "volume": 439164.0}, {"date": "2024-10-04", "close": 112.56, "volume": 611684.0}, {"date": "2024-10-07", "close": 111.68, "volume": 657196.0}, {"date": "2024-10-08", "close": 110.69, "volume": 439265.0}, {"date": "2024-10-09", "close": 110.92, "volume": 296684.0}, {"date": "2024-10-10", "close": 110.31, "volume": 303576.0}, {"date": "2024-10-11", "close": 111.37, "volume": 300429.0}, {"date": "2024-10-14", "close": 111.38, "volume": 214666.0}, {"date": "2024-10-15", "close": 111.4, "volume": 453287.0}, {"date": "2024-10-16", "close": 112.49, "volume": 303111.0}, {"date": "2024-10-17", "close": 111.18, "volume": 414649.0}, {"date": "2024-10-18", "close": 109.25, "volume": 456179.0}, {"date": "2024-10-21", "close": 107.65, "volume": 557111.0}, {"date": "2024-10-22", "close": 107.29, "volume": 294414.0}, {"date": "2024-10-23", "close": 105.76, "volume": 449399.0}, {"date": "2024-10-24", "close": 107.66, "volume": 418412.0}, {"date": "2024-10-25", "close": 108.58, "volume": 417171.0}, {"date": "2024-10-28", "close": 109.89, "volume": 454469.0}, {"date": "2024-10-29", "close": 109.45, "volume": 316957.0}, {"date": "2024-10-30", "close": 109.37, "volume": 392622.0}, {"date": "2024-10-31", "close": 107.05, "volume": 575711.0}, {"date": "2024-11-01", "close": 107.53, "volume": 525061.0}, {"date": "2024-11-04", "close": 108.92, "volume": 824149.0}, {"date": "2024-11-05", "close": 108.3, "volume": 779095.0}, {"date": "2024-11-06", "close": 113.04, "volume": 949776.0}, {"date": "2024-11-07", "close": 111.26, "volume": 727467.0}, {"date": "2024-11-08", "close": 112.5, "volume": 328176.0}, {"date": "2024-11-11", "close": 114.31, "volume": 474464.0}, {"date": "2024-11-12", "close": 113.76, "volume": 441754.0}, {"date": "2024-11-13", "close": 113.32, "volume": 383952.0}, {"date": "2024-11-14", "close": 112.2, "volume": 406902.0}, {"date": "2024-11-15", "close": 111.41, "volume": 601183.0}, {"date": "2024-11-18", "close": 111.19, "volume": 234072.0}, {"date": "2024-11-19", "close": 111.68, "volume": 475385.0}, {"date": "2024-11-20", "close": 112.13, "volume": 397164.0}, {"date": "2024-11-21", "close": 113.77, "volume": 288958.0}, {"date": "2024-11-22", "close": 115.71, "volume": 247231.0}, {"date": "2024-11-25", "close": 117.35, "volume": 483363.0}, {"date": "2024-11-26", "close": 117.04, "volume": 447587.0}, {"date": "2024-11-27", "close": 116.72, "volume": 271225.0}, {"date": "2024-11-29", "close": 117.24, "volume": 256036.0}, {"date": "2024-12-02", "close": 117.55, "volume": 441509.0}, {"date": "2024-12-03", "close": 118.84, "volume": 661622.0}, {"date": "2024-12-04", "close": 118.14, "volume": 437315.0}, {"date": "2024-12-05", "close": 118.18, "volume": 425101.0}, {"date": "2024-12-06", "close": 118.25, "volume": 324954.0}, {"date": "2024-12-09", "close": 118.0, "volume": 627797.0}, {"date": "2024-12-10", "close": 117.48, "volume": 465589.0}, {"date": "2024-12-11", "close": 117.04, "volume": 442490.0}, {"date": "2024-12-12", "close": 115.63, "volume": 316268.0}, {"date": "2024-12-13", "close": 113.24, "volume": 594283.0}, {"date": "2024-12-16", "close": 111.37, "volume": 1107644.0}, {"date": "2024-12-17", "close": 110.81, "volume": 688672.0}, {"date": "2024-12-18", "close": 104.44, "volume": 880647.0}, {"date": "2024-12-19", "close": 105.03, "volume": 717357.0}, {"date": "2024-12-20", "close": 105.8, "volume": 1191144.0}, {"date": "2024-12-23", "close": 105.51, "volume": 453363.0}, {"date": "2024-12-24", "close": 106.75, "volume": 96153.0}, {"date": "2024-12-26", "close": 107.31, "volume": 256418.0}, {"date": "2024-12-27", "close": 106.1, "volume": 316418.0}, {"date": "2024-12-30", "close": 106.05, "volume": 346367.0}, {"date": "2024-12-31", "close": 104.34, "volume": 464758.0}, {"date": "2025-01-02", "close": 102.58, "volume": 490458.0}, {"date": "2025-01-03", "close": 104.31, "volume": 503421.0}, {"date": "2025-01-06", "close": 104.83, "volume": 460282.0}, {"date": "2025-01-07", "close": 103.86, "volume": 445090.0}, {"date": "2025-01-08", "close": 102.76, "volume": 384743.0}, {"date": "2025-01-10", "close": 101.92, "volume": 393054.0}, {"date": "2025-01-13", "close": 101.12, "volume": 307796.0}, {"date": "2025-01-14", "close": 102.38, "volume": 304599.0}, {"date": "2025-01-15", "close": 103.95, "volume": 438598.0}, {"date": "2025-01-16", "close": 103.06, "volume": 246280.0}, {"date": "2025-01-17", "close": 102.96, "volume": 357134.0}, {"date": "2025-01-21", "close": 104.77, "volume": 430410.0}, {"date": "2025-01-22", "close": 103.81, "volume": 337757.0}, {"date": "2025-01-23", "close": 105.47, "volume": 381005.0}, {"date": "2025-01-24", "close": 103.66, "volume": 324960.0}, {"date": "2025-01-27", "close": 106.31, "volume": 485878.0}, {"date": "2025-01-28", "close": 106.54, "volume": 485245.0}, {"date": "2025-01-29", "close": 103.99, "volume": 753841.0}, {"date": "2025-01-30", "close": 105.64, "volume": 306212.0}, {"date": "2025-01-31", "close": 104.84, "volume": 363887.0}, {"date": "2025-02-03", "close": 103.71, "volume": 515322.0}, {"date": "2025-02-04", "close": 104.0, "volume": 334453.0}, {"date": "2025-02-05", "close": 102.91, "volume": 698192.0}, {"date": "2025-02-06", "close": 103.94, "volume": 578854.0}, {"date": "2025-02-07", "close": 104.3, "volume": 427773.0}, {"date": "2025-02-10", "close": 103.56, "volume": 272412.0}, {"date": "2025-02-11", "close": 103.32, "volume": 242005.0}, {"date": "2025-02-12", "close": 101.95, "volume": 437380.0}, {"date": "2025-02-13", "close": 102.44, "volume": 340672.0}, {"date": "2025-02-14", "close": 102.39, "volume": 457120.0}, {"date": "2025-02-18", "close": 104.66, "volume": 583189.0}, {"date": "2025-02-19", "close": 103.5, "volume": 552597.0}, {"date": "2025-02-20", "close": 103.64, "volume": 770524.0}, {"date": "2025-02-21", "close": 98.44, "volume": 1362355.0}, {"date": "2025-02-24", "close": 98.35, "volume": 808023.0}, {"date": "2025-02-25", "close": 97.13, "volume": 775878.0}, {"date": "2025-02-26", "close": 96.77, "volume": 456081.0}, {"date": "2025-02-27", "close": 96.86, "volume": 476205.0}, {"date": "2025-02-28", "close": 98.89, "volume": 711617.0}, {"date": "2025-03-03", "close": 98.09, "volume": 587955.0}, {"date": "2025-03-04", "close": 95.86, "volume": 809938.0}, {"date": "2025-03-05", "close": 96.26, "volume": 415179.0}, {"date": "2025-03-06", "close": 96.18, "volume": 612739.0}, {"date": "2025-03-07", "close": 98.82, "volume": 574562.0}, {"date": "2025-03-10", "close": 100.4, "volume": 2388501.0}, {"date": "2025-03-11", "close": 97.63, "volume": 1662095.0}, {"date": "2025-03-12", "close": 96.87, "volume": 1303053.0}, {"date": "2025-03-13", "close": 93.49, "volume": 865771.0}, {"date": "2025-03-14", "close": 96.56, "volume": 772254.0}, {"date": "2025-03-17", "close": 97.49, "volume": 1120182.0}, {"date": "2025-03-18", "close": 95.16, "volume": 1275656.0}, {"date": "2025-03-19", "close": 95.81, "volume": 1555709.0}, {"date": "2025-03-20", "close": 95.59, "volume": 982629.0}, {"date": "2025-03-21", "close": 94.48, "volume": 11771270.0}, {"date": "2025-03-24", "close": 96.6, "volume": 842669.0}, {"date": "2025-03-25", "close": 94.7, "volume": 1186264.0}, {"date": "2025-03-26", "close": 94.23, "volume": 751716.0}, {"date": "2025-03-27", "close": 93.45, "volume": 864731.0}, {"date": "2025-03-28", "close": 91.77, "volume": 645127.0}, {"date": "2025-03-31", "close": 91.44, "volume": 784528.0}, {"date": "2025-04-01", "close": 92.52, "volume": 924076.0}, {"date": "2025-04-02", "close": 93.91, "volume": 855512.0}, {"date": "2025-04-03", "close": 85.99, "volume": 1679223.0}, {"date": "2025-04-04", "close": 84.61, "volume": 1872526.0}, {"date": "2025-04-07", "close": 81.22, "volume": 2197806.0}, {"date": "2025-04-08", "close": 78.85, "volume": 2464684.0}, {"date": "2025-04-09", "close": 87.25, "volume": 2243525.0}, {"date": "2025-04-10", "close": 83.47, "volume": 1251775.0}, {"date": "2025-04-11", "close": 85.46, "volume": 846019.0}, {"date": "2025-04-14", "close": 85.28, "volume": 899527.0}, {"date": "2025-04-15", "close": 85.0, "volume": 578388.0}, {"date": "2025-04-16", "close": 83.93, "volume": 582230.0}, {"date": "2025-04-17", "close": 85.65, "volume": 602211.0}, {"date": "2025-04-21", "close": 84.69, "volume": 889063.0}, {"date": "2025-04-22", "close": 85.85, "volume": 610287.0}, {"date": "2025-04-23", "close": 85.82, "volume": 956279.0}, {"date": "2025-04-24", "close": 86.67, "volume": 541589.0}, {"date": "2025-04-25", "close": 86.31, "volume": 742269.0}, {"date": "2025-04-28", "close": 87.41, "volume": 683256.0}, {"date": "2025-04-29", "close": 87.37, "volume": 448942.0}, {"date": "2025-04-30", "close": 87.95, "volume": 712682.0}, {"date": "2025-05-01", "close": 88.09, "volume": 1293248.0}, {"date": "2025-05-02", "close": 93.58, "volume": 1043444.0}, {"date": "2025-05-05", "close": 94.77, "volume": 808924.0}, {"date": "2025-05-06", "close": 94.0, "volume": 579802.0}, {"date": "2025-05-07", "close": 94.56, "volume": 644094.0}, {"date": "2025-05-08", "close": 96.85, "volume": 707517.0}, {"date": "2025-05-09", "close": 97.11, "volume": 534374.0}, {"date": "2025-05-12", "close": 101.3, "volume": 768331.0}, {"date": "2025-05-13", "close": 100.37, "volume": 697817.0}, {"date": "2025-05-14", "close": 98.64, "volume": 671126.0}, {"date": "2025-05-15", "close": 98.12, "volume": 635145.0}, {"date": "2025-05-16", "close": 99.01, "volume": 687890.0}, {"date": "2025-05-19", "close": 99.17, "volume": 464694.0}, {"date": "2025-05-20", "close": 96.99, "volume": 3141765.0}, {"date": "2025-05-21", "close": 94.7, "volume": 1065324.0}, {"date": "2025-05-22", "close": 95.37, "volume": 647928.0}, {"date": "2025-05-23", "close": 94.37, "volume": 542061.0}, {"date": "2025-05-27", "close": 97.39, "volume": 849702.0}, {"date": "2025-05-28", "close": 96.57, "volume": 626799.0}, {"date": "2025-05-29", "close": 97.34, "volume": 843417.0}, {"date": "2025-05-30", "close": 97.11, "volume": 783917.0}, {"date": "2025-06-02", "close": 96.95, "volume": 511324.0}, {"date": "2025-06-03", "close": 97.8, "volume": 580681.0}, {"date": "2025-06-04", "close": 96.26, "volume": 1158266.0}, {"date": "2025-06-05", "close": 95.94, "volume": 739438.0}, {"date": "2025-06-06", "close": 96.76, "volume": 713702.0}, {"date": "2025-06-09", "close": 98.13, "volume": 642886.0}, {"date": "2025-06-10", "close": 100.1, "volume": 1093792.0}, {"date": "2025-06-11", "close": 98.62, "volume": 629321.0}, {"date": "2025-06-12", "close": 98.15, "volume": 521603.0}, {"date": "2025-06-13", "close": 94.93, "volume": 561946.0}, {"date": "2025-06-16", "close": 97.68, "volume": 526523.0}, {"date": "2025-06-17", "close": 97.15, "volume": 569463.0}, {"date": "2025-06-18", "close": 98.34, "volume": 960364.0}, {"date": "2025-06-20", "close": 98.79, "volume": 815518.0}, {"date": "2025-06-23", "close": 100.9, "volume": 700948.0}, {"date": "2025-06-24", "close": 100.41, "volume": 690398.0}, {"date": "2025-06-25", "close": 98.82, "volume": 512226.0}, {"date": "2025-06-26", "close": 100.11, "volume": 456754.0}, {"date": "2025-06-27", "close": 100.55, "volume": 628894.0}, {"date": "2025-06-30", "close": 98.67, "volume": 851446.0}, {"date": "2025-07-01", "close": 101.45, "volume": 1103065.0}, {"date": "2025-07-02", "close": 103.32, "volume": 860988.0}, {"date": "2025-07-03", "close": 103.14, "volume": 224824.0}, {"date": "2025-07-07", "close": 101.54, "volume": 399633.0}, {"date": "2025-07-08", "close": 102.32, "volume": 495186.0}, {"date": "2025-07-09", "close": 102.14, "volume": 436528.0}, {"date": "2025-07-10", "close": 104.45, "volume": 454105.0}, {"date": "2025-07-11", "close": 103.25, "volume": 357998.0}, {"date": "2025-07-14", "close": 103.81, "volume": 410094.0}, {"date": "2025-07-15", "close": 101.65, "volume": 747329.0}, {"date": "2025-07-16", "close": 101.61, "volume": 601954.0}, {"date": "2025-07-17", "close": 101.02, "volume": 534031.0}, {"date": "2025-07-18", "close": 99.99, "volume": 697737.0}, {"date": "2025-07-21", "close": 98.9, "volume": 682033.0}, {"date": "2025-07-22", "close": 99.73, "volume": 787255.0}, {"date": "2025-07-23", "close": 100.19, "volume": 538478.0}, {"date": "2025-07-24", "close": 98.76, "volume": 391340.0}, {"date": "2025-07-25", "close": 99.62, "volume": 443934.0}, {"date": "2025-07-28", "close": 98.93, "volume": 559937.0}, {"date": "2025-07-29", "close": 98.54, "volume": 380768.0}, {"date": "2025-07-30", "close": 96.88, "volume": 420581.0}, {"date": "2025-07-31", "close": 95.06, "volume": 457601.0}, {"date": "2025-08-01", "close": 92.91, "volume": 655796.0}, {"date": "2025-08-04", "close": 93.04, "volume": 987776.0}, {"date": "2025-08-05", "close": 93.74, "volume": 1634775.0}, {"date": "2025-08-06", "close": 94.41, "volume": 1174484.0}, {"date": "2025-08-07", "close": 94.33, "volume": 828606.0}, {"date": "2025-08-08", "close": 92.41, "volume": 432547.0}, {"date": "2025-08-11", "close": 91.75, "volume": 536884.0}, {"date": "2025-08-12", "close": 94.87, "volume": 497058.0}, {"date": "2025-08-13", "close": 97.44, "volume": 583924.0}, {"date": "2025-08-14", "close": 95.34, "volume": 548059.0}, {"date": "2025-08-15", "close": 94.6, "volume": 583880.0}, {"date": "2025-08-18", "close": 94.36, "volume": 429495.0}, {"date": "2025-08-19", "close": 95.63, "volume": 361642.0}, {"date": "2025-08-20", "close": 95.13, "volume": 773944.0}, {"date": "2025-08-21", "close": 94.72, "volume": 359564.0}, {"date": "2025-08-22", "close": 98.91, "volume": 565100.0}, {"date": "2025-08-25", "close": 96.93, "volume": 506814.0}, {"date": "2025-08-26", "close": 97.01, "volume": 1004048.0}, {"date": "2025-08-27", "close": 99.3, "volume": 572580.0}, {"date": "2025-08-28", "close": 98.93, "volume": 476846.0}, {"date": "2025-08-29", "close": 98.79, "volume": 331048.0}, {"date": "2025-09-02", "close": 98.36, "volume": 478496.0}, {"date": "2025-09-03", "close": 99.87, "volume": 602612.0}, {"date": "2025-09-04", "close": 100.9, "volume": 767039.0}, {"date": "2025-09-05", "close": 100.78, "volume": 527084.0}, {"date": "2025-09-08", "close": 100.46, "volume": 757524.0}, {"date": "2025-09-09", "close": 98.87, "volume": 617131.0}, {"date": "2025-09-10", "close": 100.56, "volume": 647834.0}, {"date": "2025-09-11", "close": 100.74, "volume": 525071.0}, {"date": "2025-09-12", "close": 100.17, "volume": 659088.0}, {"date": "2025-09-15", "close": 99.29, "volume": 549874.0}, {"date": "2025-09-16", "close": 98.89, "volume": 540112.0}, {"date": "2025-09-17", "close": 96.46, "volume": 871743.0}, {"date": "2025-09-18", "close": 97.39, "volume": 594838.0}, {"date": "2025-09-19", "close": 95.54, "volume": 1737751.0}, {"date": "2025-09-22", "close": 93.95, "volume": 561994.0}, {"date": "2025-09-23", "close": 94.39, "volume": 355678.0}, {"date": "2025-09-24", "close": 93.2, "volume": 441826.0}, {"date": "2025-09-25", "close": 92.03, "volume": 552317.0}, {"date": "2025-09-26", "close": 92.72, "volume": 468005.0}, {"date": "2025-09-29", "close": 92.61, "volume": 345797.0}, {"date": "2025-09-30", "close": 89.59, "volume": 551043.0}, {"date": "2025-10-01", "close": 89.38, "volume": 510114.0}, {"date": "2025-10-02", "close": 90.15, "volume": 637125.0}, {"date": "2025-10-03", "close": 90.97, "volume": 664483.0}, {"date": "2025-10-06", "close": 89.9, "volume": 1239728.0}, {"date": "2025-10-07", "close": 88.62, "volume": 602626.0}, {"date": "2025-10-08", "close": 88.64, "volume": 330497.0}, {"date": "2025-10-09", "close": 88.86, "volume": 524832.0}, {"date": "2025-10-10", "close": 86.74, "volume": 625140.0}, {"date": "2025-10-13", "close": 88.89, "volume": 911450.0}, {"date": "2025-10-14", "close": 89.67, "volume": 528411.0}, {"date": "2025-10-15", "close": 90.4, "volume": 452786.0}, {"date": "2025-10-16", "close": 88.25, "volume": 697113.0}, {"date": "2025-10-17", "close": 88.53, "volume": 473152.0}, {"date": "2025-10-20", "close": 88.27, "volume": 532268.0}, {"date": "2025-10-21", "close": 89.21, "volume": 507369.0}, {"date": "2025-10-22", "close": 89.32, "volume": 440668.0}, {"date": "2025-10-23", "close": 87.37, "volume": 501438.0}, {"date": "2025-10-24", "close": 87.15, "volume": 631042.0}, {"date": "2025-10-27", "close": 87.5, "volume": 590205.0}, {"date": "2025-10-28", "close": 86.47, "volume": 329446.0}, {"date": "2025-10-29", "close": 86.65, "volume": 606186.0}, {"date": "2025-10-30", "close": 85.91, "volume": 425130.0}, {"date": "2025-10-31", "close": 86.91, "volume": 962472.0}, {"date": "2025-11-03", "close": 88.75, "volume": 908639.0}, {"date": "2025-11-04", "close": 90.23, "volume": 1036332.0}, {"date": "2025-11-05", "close": 92.27, "volume": 965620.0}, {"date": "2025-11-06", "close": 91.58, "volume": 860844.0}, {"date": "2025-11-07", "close": 93.79, "volume": 789035.0}, {"date": "2025-11-10", "close": 94.84, "volume": 567758.0}, {"date": "2025-11-11", "close": 94.77, "volume": 467652.0}, {"date": "2025-11-12", "close": 94.41, "volume": 495694.0}, {"date": "2025-11-13", "close": 93.85, "volume": 370861.0}, {"date": "2025-11-14", "close": 94.63, "volume": 370775.0}, {"date": "2025-11-17", "close": 92.6, "volume": 399379.0}, {"date": "2025-11-18", "close": 91.76, "volume": 646777.0}, {"date": "2025-11-19", "close": 91.26, "volume": 571572.0}, {"date": "2025-11-20", "close": 90.38, "volume": 323505.0}, {"date": "2025-11-21", "close": 94.3, "volume": 506898.0}, {"date": "2025-11-24", "close": 94.02, "volume": 488521.0}, {"date": "2025-11-25", "close": 96.12, "volume": 910430.0}, {"date": "2025-11-26", "close": 95.51, "volume": 587808.0}, {"date": "2025-11-28", "close": 95.43, "volume": 158680.0}, {"date": "2025-12-01", "close": 94.17, "volume": 267403.0}, {"date": "2025-12-02", "close": 94.23, "volume": 306861.0}, {"date": "2025-12-03", "close": 94.44, "volume": 306857.0}, {"date": "2025-12-04", "close": 91.96, "volume": 434875.0}, {"date": "2025-12-05", "close": 91.74, "volume": 611346.0}, {"date": "2025-12-08", "close": 91.51, "volume": 359268.0}, {"date": "2025-12-09", "close": 91.77, "volume": 370465.0}, {"date": "2025-12-10", "close": 94.95, "volume": 612023.0}, {"date": "2025-12-11", "close": 96.76, "volume": 466283.0}, {"date": "2025-12-12", "close": 97.99, "volume": 646888.0}, {"date": "2025-12-15", "close": 98.81, "volume": 471776.0}, {"date": "2025-12-16", "close": 97.48, "volume": 566245.0}, {"date": "2025-12-17", "close": 98.58, "volume": 817939.0}, {"date": "2025-12-18", "close": 97.75, "volume": 537093.0}, {"date": "2025-12-19", "close": 98.0, "volume": 838159.0}, {"date": "2025-12-22", "close": 97.68, "volume": 359019.0}, {"date": "2025-12-23", "close": 96.68, "volume": 229384.0}, {"date": "2025-12-24", "close": 97.69, "volume": 118440.0}, {"date": "2025-12-26", "close": 97.47, "volume": 202032.0}, {"date": "2025-12-29", "close": 96.97, "volume": 203017.0}, {"date": "2025-12-30", "close": 96.87, "volume": 296306.0}, {"date": "2025-12-31", "close": 94.62, "volume": 316338.0}, {"date": "2026-01-02", "close": 95.48, "volume": 453364.0}, {"date": "2026-01-05", "close": 93.89, "volume": 549811.0}, {"date": "2026-01-06", "close": 94.1, "volume": 677442.0}, {"date": "2026-01-07", "close": 91.93, "volume": 587472.0}, {"date": "2026-01-08", "close": 94.15, "volume": 670460.0}, {"date": "2026-01-09", "close": 95.0, "volume": 618884.0}, {"date": "2026-01-12", "close": 94.28, "volume": 295617.0}, {"date": "2026-01-13", "close": 94.44, "volume": 401264.0}, {"date": "2026-01-14", "close": 93.58, "volume": 461381.0}, {"date": "2026-01-15", "close": 94.7, "volume": 332634.0}, {"date": "2026-01-16", "close": 94.83, "volume": 376110.0}, {"date": "2026-01-20", "close": 93.48, "volume": 392959.0}, {"date": "2026-01-21", "close": 95.97, "volume": 682770.0}, {"date": "2026-01-22", "close": 96.39, "volume": 537632.0}, {"date": "2026-01-23", "close": 95.53, "volume": 375153.0}, {"date": "2026-01-26", "close": 95.66, "volume": 464432.0}, {"date": "2026-01-27", "close": 94.1, "volume": 371026.0}, {"date": "2026-01-28", "close": 93.48, "volume": 420334.0}, {"date": "2026-01-29", "close": 94.66, "volume": 451942.0}, {"date": "2026-01-30", "close": 94.7, "volume": 453606.0}, {"date": "2026-02-02", "close": 94.63, "volume": 448719.0}, {"date": "2026-02-03", "close": 95.15, "volume": 383220.0}, {"date": "2026-02-04", "close": 96.17, "volume": 552769.0}, {"date": "2026-02-05", "close": 95.7, "volume": 464686.0}, {"date": "2026-02-06", "close": 97.96, "volume": 656809.0}, {"date": "2026-02-09", "close": 97.94, "volume": 361129.0}, {"date": "2026-02-10", "close": 102.09, "volume": 461907.0}, {"date": "2026-02-11", "close": 102.67, "volume": 431316.0}, {"date": "2026-02-12", "close": 100.2, "volume": 803085.0}, {"date": "2026-02-13", "close": 100.52, "volume": 402652.0}, {"date": "2026-02-17", "close": 102.08, "volume": 342154.0}, {"date": "2026-02-18", "close": 102.13, "volume": 388140.0}, {"date": "2026-02-19", "close": 103.06, "volume": 683172.0}, {"date": "2026-02-20", "close": 104.85, "volume": 468798.0}, {"date": "2026-02-23", "close": 103.11, "volume": 833525.0}, {"date": "2026-02-24", "close": 102.82, "volume": 1143400.0}, {"date": "2026-02-25", "close": 101.28, "volume": 566896.0}, {"date": "2026-02-26", "close": 102.9, "volume": 733521.0}, {"date": "2026-02-27", "close": 98.75, "volume": 967626.0}, {"date": "2026-03-02", "close": 99.73, "volume": 718354.0}, {"date": "2026-03-03", "close": 98.46, "volume": 529538.0}, {"date": "2026-03-04", "close": 99.44, "volume": 554887.0}, {"date": "2026-03-05", "close": 98.52, "volume": 448186.0}, {"date": "2026-03-06", "close": 95.81, "volume": 480054.0}, {"date": "2026-03-09", "close": 94.95, "volume": 522473.0}, {"date": "2026-03-10", "close": 94.57, "volume": 299301.0}, {"date": "2026-03-11", "close": 95.24, "volume": 326625.0}, {"date": "2026-03-12", "close": 92.0, "volume": 394740.0}, {"date": "2026-03-13", "close": 89.87, "volume": 435709.0}, {"date": "2026-03-16", "close": 91.47, "volume": 488401.0}, {"date": "2026-03-17", "close": 91.95, "volume": 430959.0}, {"date": "2026-03-18", "close": 91.57, "volume": 364001.0}, {"date": "2026-03-19", "close": 92.37, "volume": 349249.0}, {"date": "2026-03-20", "close": 90.32, "volume": 823984.0}, {"date": "2026-03-23", "close": 91.88, "volume": 431346.0}, {"date": "2026-03-24", "close": 90.07, "volume": 448336.0}, {"date": "2026-03-25", "close": 91.83, "volume": 471734.0}, {"date": "2026-03-26", "close": 93.07, "volume": 467235.0}, {"date": "2026-03-27", "close": 90.51, "volume": 414616.0}, {"date": "2026-03-30", "close": 91.17, "volume": 513142.0}, {"date": "2026-03-31", "close": 92.27, "volume": 531576.0}, {"date": "2026-04-01", "close": 92.43, "volume": 393216.0}, {"date": "2026-04-02", "close": 92.91, "volume": 320490.0}, {"date": "2026-04-06", "close": 93.89, "volume": 328291.0}, {"date": "2026-04-07", "close": 93.87, "volume": 666649.0}, {"date": "2026-04-08", "close": 96.85, "volume": 500348.0}, {"date": "2026-04-09", "close": 98.34, "volume": 532183.0}, {"date": "2026-04-10", "close": 101.03, "volume": 572078.0}, {"date": "2026-04-13", "close": 101.7, "volume": 524661.0}, {"date": "2026-04-14", "close": 102.02, "volume": 515729.0}, {"date": "2026-04-15", "close": 101.04, "volume": 325078.0}, {"date": "2026-04-16", "close": 100.54, "volume": 765142.0}, {"date": "2026-04-17", "close": 103.54, "volume": 428600.0}, {"date": "2026-04-20", "close": 104.33, "volume": 393208.0}, {"date": "2026-04-21", "close": 102.16, "volume": 423522.0}, {"date": "2026-04-22", "close": 100.2, "volume": 469324.0}, {"date": "2026-04-23", "close": 100.59, "volume": 657888.0}, {"date": "2026-04-24", "close": 102.21, "volume": 523108.0}, {"date": "2026-04-27", "close": 101.87, "volume": 729454.0}, {"date": "2026-04-28", "close": 103.76, "volume": 694512.0}, {"date": "2026-04-29", "close": 103.62, "volume": 1048269.0}, {"date": "2026-04-30", "close": 105.09, "volume": 857277.0}, {"date": "2026-05-01", "close": 106.22, "volume": 1063767.0}, {"date": "2026-05-04", "close": 105.4, "volume": 653066.0}, {"date": "2026-05-05", "close": 108.14, "volume": 641277.0}, {"date": "2026-05-06", "close": 110.95, "volume": 781820.0}, {"date": "2026-05-07", "close": 110.42, "volume": 643422.0}, {"date": "2026-05-08", "close": 110.55, "volume": 468131.0}, {"date": "2026-05-11", "close": 108.7, "volume": 462270.0}, {"date": "2026-05-12", "close": 107.5, "volume": 431270.0}, {"date": "2026-05-13", "close": 106.88, "volume": 605825.0}, {"date": "2026-05-14", "close": 105.98, "volume": 1366674.0}, {"date": "2026-05-15", "close": 104.79, "volume": 1006411.0}, {"date": "2026-05-18", "close": 108.5, "volume": 960485.0}, {"date": "2026-05-19", "close": 108.84, "volume": 688365.0}, {"date": "2026-05-20", "close": 110.99, "volume": 848888.0}, {"date": "2026-05-21", "close": 112.41, "volume": 678326.0}, {"date": "2026-05-22", "close": 111.96, "volume": 392808.0}, {"date": "2026-05-26", "close": 114.55, "volume": 309550.0}, {"date": "2026-05-27", "close": 115.03, "volume": 382507.0}, {"date": "2026-05-28", "close": 115.88, "volume": 396821.0}, {"date": "2026-05-29", "close": 115.13, "volume": 433926.0}, {"date": "2026-06-01", "close": 115.09, "volume": 383632.0}, {"date": "2026-06-02", "close": 115.05, "volume": 627470.0}, {"date": "2026-06-03", "close": 113.86, "volume": 678811.0}, {"date": "2026-06-04", "close": 117.06, "volume": 539041.0}, {"date": "2026-06-05", "close": 119.03, "volume": 434203.0}, {"date": "2026-06-08", "close": 118.99, "volume": 369679.0}, {"date": "2026-06-09", "close": 120.39, "volume": 599968.0}, {"date": "2026-06-10", "close": 118.67, "volume": 562209.0}, {"date": "2026-06-11", "close": 121.45, "volume": 442811.0}, {"date": "2026-06-12", "close": 122.81, "volume": 529884.0}, {"date": "2026-06-15", "close": 122.47, "volume": 408819.0}, {"date": "2026-06-16", "close": 123.38, "volume": 498318.0}, {"date": "2026-06-17", "close": 122.35, "volume": 694074.0}, {"date": "2026-06-18", "close": 125.15, "volume": 931645.0}, {"date": "2026-06-22", "close": 125.16, "volume": 413908.0}, {"date": "2026-06-23", "close": 124.23, "volume": 449363.0}, {"date": "2026-06-24", "close": 129.77, "volume": 1530363.0}, {"date": "2026-06-25", "close": 130.91, "volume": 696716.0}, {"date": "2026-06-26", "close": 132.13, "volume": 2316049.0}, {"date": "2026-06-29", "close": 131.88, "volume": 696574.0}, {"date": "2026-06-30", "close": 128.55, "volume": 727897.0}, {"date": "2026-07-01", "close": 124.83, "volume": 856791.0}, {"date": "2026-07-02", "close": 127.85, "volume": 740245.0}, {"date": "2026-07-06", "close": 128.04, "volume": 478162.0}, {"date": "2026-07-07", "close": 127.27, "volume": 433733.0}, {"date": "2026-07-08", "close": 124.21, "volume": 533954.0}, {"date": "2026-07-09", "close": 126.64, "volume": 365471.0}, {"date": "2026-07-10", "close": 125.71, "volume": 546310.0}, {"date": "2026-07-13", "close": 124.36, "volume": 441172.0}, {"date": "2026-07-14", "close": 123.97, "volume": 546698.0}, {"date": "2026-07-15", "close": 124.99, "volume": 584529.0}, {"date": "2026-07-16", "close": 125.01, "volume": 427385.0}, {"date": "2026-07-17", "close": 126.67, "volume": 588252.0}, {"date": "2026-07-20", "close": 127.85, "volume": 363367.0}, {"date": "2026-07-21", "close": 129.96, "volume": 421390.0}, {"date": "2026-07-22", "close": 130.79, "volume": 373038.0}, {"date": "2026-07-23", "close": 128.89, "volume": 442890.0}, {"date": "2026-07-24", "close": 133.09, "volume": 540114.0}, {"date": "2026-07-27", "close": 134.94, "volume": 631170.0}, {"date": "2026-07-28", "close": 135.99, "volume": 642472.0}, {"date": "2026-07-29", "close": 135.57, "volume": 510184.0}, {"date": "2026-07-30", "close": 133.25, "volume": 562601.0}, {"date": "2026-07-31", "close": 133.65, "volume": 457940.0}, {"date": "2026-08-03", "close": 131.71, "volume": 532686.0}, {"date": "2026-08-04", "close": 128.2, "volume": 844793.0}, {"date": "2026-08-05", "close": 127.62, "volume": 861346.0}, {"date": "2026-08-06", "close": 124.23, "volume": 656527.0}, {"date": "2026-08-07", "close": 120.84, "volume": 796709.0}], "refreshing": true}