{"ticker": "SAIC", "overview": {"cik": "1571123", "ticker": "SAIC", "name": "Science Applications International Corp", "industry": "Services-Computer Integrated Systems Design", "country": "United States", "sic": "7373", "announcements": [{"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0001193125-26-420441", "price_sensitive": true}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001571123-26-000145", "price_sensitive": false}, {"form": "3", "date": "2026-09-15", "title": "FORM 3", "accession": "0001571123-26-000143", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001571123-26-000141", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001571123-26-000140", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001571123-26-000139", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-31", "title": "Employee share plan", "accession": "0001571123-26-000135", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-31", "title": "Quarterly report", "accession": "0001571123-26-000133", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-31", "title": "Material event", "accession": "0001571123-26-000131", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-28", "title": "Material event", "accession": "0001571123-26-000129", "price_sensitive": true}, {"form": "3", "date": "2026-08-20", "title": "FORM 3", "accession": "0001571123-26-000127", "price_sensitive": false}, {"form": "3", "date": "2026-08-20", "title": "FORM 3", "accession": "0001571123-26-000126", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0001571123-26-000123", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001941040-26-000627", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-341188", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001571123-26-000120", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-17", "title": "Form 11-K", "accession": "0001571123-26-000118", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001571123-26-000115", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001571123-26-000113", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001571123-26-000111", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001571123-26-000109", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001571123-26-000107", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001571123-26-000105", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001571123-26-000103", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001571123-26-000101", "price_sensitive": false}]}, "description": "Science Applications International Corp trades as SAIC on the NASDAQ and is registered in the United States, classified under Services-Computer Integrated Systems Design (SIC 7373). Privy Trades holds 24 insider filings for the company. The most recent filing on record is dated 4 September 2026.", "exchange": "NASDAQ", "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": "SAIC", "has_prices": true, "as_of": "2026-10-30", "last": 151.86, "prev_close": 150.85, "change": 1.0100000000000193, "change_pct": 0.006695392774279213, "session_volume": 427939.0, "vwap_5": 149.92606447721198, "vwap_20": 137.46467296108023, "vwap_60": 131.38486684825895, "vwap_250": 105.90170936323646, "high_52w": 151.86, "low_52w": 82.22, "avg_volume_20": 422970.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001571123-26-000139", "src": "INSIDERS", "ticker": "SAIC", "cik": "1571123", "company": "Science Applications International Corp", "company_raw": "Science Applications International Corp", "who": "C. David Cush", "who_key": "Cush C. David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on SAIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1620833/000157112326000139/0001571123-26-000139-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85906}, {"id": "0001571123-26-000140", "src": "INSIDERS", "ticker": "SAIC", "cik": "1571123", "company": "Science Applications International Corp", "company_raw": "Science Applications International Corp", "who": "Vincent P. DiFronzo", "who_key": "DiFronzo Vincent P.", "role": "EVP,-Air Force & Space, Intel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Insider files routine paperwork on SAIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2007398/000157112326000140/0001571123-26-000140-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85906}, {"id": "0001571123-26-000141", "src": "INSIDERS", "ticker": "SAIC", "cik": "1571123", "company": "Science Applications International Corp", "company_raw": "Science Applications International Corp", "who": "David C. Benson", "who_key": "Benson David C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on SAIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1571123/000157112326000141/0001571123-26-000141-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85906}, {"id": "13DG-0001941040-26-000627", "src": "13DG", "ticker": "SAIC", "cik": "1571123", "company": "Science Applications International Corp", "company_raw": "Science Applications International Corp", "who": "Fuller & Thaler Asset Management, Inc.", "who_key": "FULLER & THALER ASSET MANAGEMENT, 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": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "FULLER & THALER ASSET MANAGEMENT, INC. moves to a 6.99% passive stake in SAIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1082327/0001941040-26-000627-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116146}, {"id": "13DG-0002100119-26-001047", "src": "13DG", "ticker": "SAIC", "cik": "1571123", "company": "Science Applications International Corp", "company_raw": "Science Applications International Corp", "who": "Science Applications International Corp", "who_key": "Science Applications International Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Science Applications International Corp takes a 5.43% passive stake in SAIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1571123/0002100119-26-001047-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268786}, {"id": "13DG-0002100121-26-000658", "src": "13DG", "ticker": "SAIC", "cik": "1571123", "company": "Science Applications International Corp", "company_raw": "Science Applications International Corp", "who": "Science Applications International Corp", "who_key": "Science Applications International Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Science Applications International Corp crosses 5% of SAIC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1571123/0002100121-26-000658-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270226}, {"id": "13DG-0002012383-26-001076", "src": "13DG", "ticker": "SAIC", "cik": "1571123", "company": "Science Applications International Corp", "company_raw": "Science Applications International Corp", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "BlackRock, Inc. crosses 5% of SAIC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001076-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301906}, {"id": "13DG-0000102909-26-002237", "src": "13DG", "ticker": "SAIC", "cik": "1571123", "company": "Science Applications International Corp", "company_raw": "Science Applications International Corp", "who": "Science Applications International Corp", "who_key": "Science Applications International Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Science Applications International Corp adjusts its stake in SAIC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1571123/0000102909-26-002237-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317746}, {"id": "HOUSE-2025-20033446-T370", "src": "CONGRESS", "ticker": "SAIC", "cik": "", "company": "Science Applications International Corp", "company_raw": "893\nSP Science Applications International\nCorporation - Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain trims SAIC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529426}, {"id": "HOUSE-2025-20033446-T368", "src": "CONGRESS", "ticker": "SAIC", "cik": "", "company": "Science Applications International Corp", "company_raw": "924\nSP Science Applications International\nCorporation - Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain trims SAIC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530866}, {"id": "HOUSE-2025-20033446-T369", "src": "CONGRESS", "ticker": "SAIC", "cik": "", "company": "Science Applications International Corp", "company_raw": "924\nSP Science Applications International\nCorporation - Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain buys SAIC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530866}, {"id": "HOUSE-2025-20032129-T80", "src": "CONGRESS", "ticker": "SAIC", "cik": "", "company": "Science Applications International Corp", "company_raw": "924\nSP Science Applications International\nCorporation - Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain buys SAIC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf", "trade_date": "2025-09-11", "timestamp": "2025-09-11", "mins": 601426}, {"id": "HOUSE-2025-20030891-T532", "src": "CONGRESS", "ticker": "SAIC", "cik": "", "company": "Science Applications International Corp", "company_raw": "924\nSP Science Applications International\nCorporation - Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain buys SAIC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733906}, {"id": "HOUSE-2025-20030388-T1", "src": "CONGRESS", "ticker": "SAIC", "cik": "", "company": "Science Applications International Corp", "company_raw": "oint\nJT Science Applications International\nCorporation - Common Stock", "who": "Hon. Gerald E. Connolly", "who_key": "Hon. Gerald E. Connolly", "role": "House \u00b7 VA11 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gerald E. Connolly trims SAIC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030388.pdf", "trade_date": "2025-05-13", "timestamp": "2025-05-13", "mins": 775666}, {"id": "HOUSE-2025-20026724-T2", "src": "CONGRESS", "ticker": "SAIC", "cik": "", "company": "Science Applications International Corp", "company_raw": "oint\nJT Science Applications International\nCorporation - Common Stock", "who": "Hon. Gerald E. Connolly", "who_key": "Hon. Gerald E. Connolly", "role": "House \u00b7 VA11 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gerald E. Connolly trims SAIC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026724.pdf", "trade_date": "2025-02-05", "timestamp": "2025-02-05", "mins": 915346}, {"id": "HOUSE-2024-20026009-T1", "src": "CONGRESS", "ticker": "SAIC", "cik": "", "company": "Science Applications International Corp", "company_raw": "oint\nJT Science Applications International\nCorporation - Common Stock", "who": "Hon. Gerald E. Connolly", "who_key": "Hon. Gerald E. Connolly", "role": "House \u00b7 VA11 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gerald E. Connolly trims SAIC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026009.pdf", "trade_date": "2024-10-10", "timestamp": "2024-10-10", "mins": 1085266}, {"id": "HOUSE-2024-20025404-T2", "src": "CONGRESS", "ticker": "SAIC", "cik": "", "company": "Science Applications International Corp", "company_raw": "oint\nJT Science Applications International\nCorporation - Common Stock", "who": "Hon. Gerald E. Connolly", "who_key": "Hon. Gerald E. Connolly", "role": "House \u00b7 VA11 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gerald E. Connolly trims SAIC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025404.pdf", "trade_date": "2024-07-02", "timestamp": "2024-07-02", "mins": 1229266}, {"id": "HOUSE-2024-20024728-T2", "src": "CONGRESS", "ticker": "SAIC", "cik": "", "company": "Science Applications International Corp", "company_raw": "oint\nJT Science Applications International\nCorporation - Common Stock", "who": "Hon. Gerald E. Connolly", "who_key": "Hon. Gerald E. Connolly", "role": "House \u00b7 VA11 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gerald E. Connolly trims SAIC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024728.pdf", "trade_date": "2024-03-18", "timestamp": "2024-03-18", "mins": 1381906}, {"id": "HOUSE-2023-20024004-T2", "src": "CONGRESS", "ticker": "SAIC", "cik": "", "company": "Science Applications International Corp", "company_raw": "New\nS O: TIAA Joint\nJT SCIENCE APPLICATIONS\nINTERNATIONAL CORPORATION", "who": "Hon. Gerald E. Connolly", "who_key": "Hon. Gerald E. Connolly", "role": "House \u00b7 VA11 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gerald E. Connolly trims SAIC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20024004.pdf", "trade_date": "2023-11-13", "timestamp": "2023-11-13", "mins": 1563346}, {"id": "HOUSE-2023-20023575-T2", "src": "CONGRESS", "ticker": "SAIC", "cik": "", "company": "Science Applications International Corp", "company_raw": "New\nS O: TIAA Joint\nJT SCIENCE APPLICATIONS\nINTERNATIONAL CORPORATION", "who": "Hon. Gerald E. Connolly", "who_key": "Hon. Gerald E. Connolly", "role": "House \u00b7 VA11 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gerald E. Connolly trims SAIC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023575.pdf", "trade_date": "2023-08-15", "timestamp": "2023-08-15", "mins": 1692946}, {"id": "HOUSE-2023-20022660-T2", "src": "CONGRESS", "ticker": "SAIC", "cik": "", "company": "Science Applications International Corp", "company_raw": "New\nS O: TIAA Joint\nJT SCIENCE APPLICATIONS\nINTERNATIONAL CORPORATION", "who": "Hon. Gerald E. Connolly", "who_key": "Hon. Gerald E. Connolly", "role": "House \u00b7 VA11 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gerald E. Connolly trims SAIC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022660.pdf", "trade_date": "2023-03-29", "timestamp": "2023-03-29", "mins": 1893106}, {"id": "HOUSE-2023-20022309-T2", "src": "CONGRESS", "ticker": "SAIC", "cik": "", "company": "Science Applications International Corp", "company_raw": "New\nS O: TIAA Joint\nJT SCIENCE APPLICATIONS\nINTERNATIONAL CORPORATION", "who": "Hon. Gerald E. Connolly", "who_key": "Hon. Gerald E. Connolly", "role": "House \u00b7 VA11 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gerald E. Connolly trims SAIC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022309.pdf", "trade_date": "2022-12-06", "timestamp": "2022-12-06", "mins": 2055826}, {"id": "HOUSE-2022-20021626-T2", "src": "CONGRESS", "ticker": "SAIC", "cik": "", "company": "Science Applications International Corp", "company_raw": "New\nS O: TIAA Joint\nJT SCIENCE APPLICATIONS\nINTERNATIONAL CORPORATION", "who": "Hon. Gerald E. Connolly", "who_key": "Hon. Gerald E. Connolly", "role": "House \u00b7 VA11 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gerald E. Connolly trims SAIC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021626.pdf", "trade_date": "2022-08-30", "timestamp": "2022-08-30", "mins": 2196946}, {"id": "0001209191-13-045258", "src": "INSIDERS", "ticker": "SAIC", "cik": "1571123", "company": "Science Applications International Corp", "company_raw": "SAIC Gemini, Inc.", "who": "SAIC, Inc.", "who_key": "SAIC, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "10% owner files routine paperwork on SAIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1336920/000120919113045258/0001209191-13-045258-index.htm", "trade_date": "2013-09-19", "timestamp": "2013-09-19", "mins": 6901426}], "recent_buys": [], "institutional": [{"id": "13DG-0001941040-26-000627", "src": "13DG", "ticker": "SAIC", "cik": "1571123", "company": "Science Applications International Corp", "company_raw": "Science Applications International Corp", "who": "Fuller & Thaler Asset Management, Inc.", "who_key": "FULLER & THALER ASSET MANAGEMENT, 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": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "FULLER & THALER ASSET MANAGEMENT, INC. moves to a 6.99% passive stake in SAIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1082327/0001941040-26-000627-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116146}, {"id": "13DG-0002100119-26-001047", "src": "13DG", "ticker": "SAIC", "cik": "1571123", "company": "Science Applications International Corp", "company_raw": "Science Applications International Corp", "who": "Science Applications International Corp", "who_key": "Science Applications International Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Science Applications International Corp takes a 5.43% passive stake in SAIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1571123/0002100119-26-001047-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268786}, {"id": "13DG-0002100121-26-000658", "src": "13DG", "ticker": "SAIC", "cik": "1571123", "company": "Science Applications International Corp", "company_raw": "Science Applications International Corp", "who": "Science Applications International Corp", "who_key": "Science Applications International Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Science Applications International Corp crosses 5% of SAIC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1571123/0002100121-26-000658-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270226}, {"id": "13DG-0002012383-26-001076", "src": "13DG", "ticker": "SAIC", "cik": "1571123", "company": "Science Applications International Corp", "company_raw": "Science Applications International Corp", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "BlackRock, Inc. crosses 5% of SAIC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001076-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301906}, {"id": "13DG-0000102909-26-002237", "src": "13DG", "ticker": "SAIC", "cik": "1571123", "company": "Science Applications International Corp", "company_raw": "Science Applications International Corp", "who": "Science Applications International Corp", "who_key": "Science Applications International Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Science Applications International Corp adjusts its stake in SAIC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1571123/0000102909-26-002237-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317746}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Science Applications International Corporation - Common Stock", "new_value": "Science Applications International Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001571123", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001571123", "applied": 1, "detected_at": "2026-10-27T10:11:33.672348"}]}, "key_people": [{"who": "Hon. Gerald E. Connolly", "who_key": "Hon. Gerald E. Connolly", "role": "House \u00b7 VA11 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 10010.0, "net": -10010.0, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-05-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030388.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-02-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026724.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-10-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026009.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-07-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025404.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-03-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024728.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-11-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20024004.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-08-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023575.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-03-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022660.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-12-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022309.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-08-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021626.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-05-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030388.pdf"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 3003.0, "sold": 2002.0, "net": 1001.0, "trades": 5, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-09-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0001193125-26-420441", "price_sensitive": true}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001571123-26-000145", "price_sensitive": false}, {"form": "3", "date": "2026-09-15", "title": "FORM 3", "accession": "0001571123-26-000143", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001571123-26-000141", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001571123-26-000140", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001571123-26-000139", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-31", "title": "Employee share plan", "accession": "0001571123-26-000135", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-31", "title": "Quarterly report", "accession": "0001571123-26-000133", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-31", "title": "Material event", "accession": "0001571123-26-000131", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-28", "title": "Material event", "accession": "0001571123-26-000129", "price_sensitive": true}, {"form": "3", "date": "2026-08-20", "title": "FORM 3", "accession": "0001571123-26-000127", "price_sensitive": false}, {"form": "3", "date": "2026-08-20", "title": "FORM 3", "accession": "0001571123-26-000126", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0001571123-26-000123", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001941040-26-000627", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001193125-26-341188", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001571123-26-000120", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-17", "title": "Form 11-K", "accession": "0001571123-26-000118", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001571123-26-000115", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001571123-26-000113", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001571123-26-000111", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001571123-26-000109", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001571123-26-000107", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001571123-26-000105", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001571123-26-000103", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001571123-26-000101", "price_sensitive": false}], "performance": {"ticker": "SAIC", "has_prices": true, "summary": {"n": 3, "avg": 0.5167786952638754, "win_rate": 1.0, "best": 0.6596721311475411, "worst": 0.4276581742972643, "as_of": "2026-10-30"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 91.5, "return": 0.6596721311475411}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-09-11", "score": 0.0, "ref_price": 106.37, "return": 0.4276581742972643}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-11", "score": 0.0, "ref_price": 103.8, "return": 0.463005780346821}]}, "price_series": [{"date": "2016-10-31", "close": 68.91, "volume": 208131.0}, {"date": "2016-11-01", "close": 68.42, "volume": 237250.0}, {"date": "2016-11-02", "close": 67.85, "volume": 232631.0}, {"date": "2016-11-03", "close": 68.16, "volume": 245510.0}, {"date": "2016-11-04", "close": 68.58, "volume": 296546.0}, {"date": "2016-11-07", "close": 70.66, "volume": 321671.0}, {"date": "2016-11-08", "close": 71.01, "volume": 217262.0}, {"date": "2016-11-09", "close": 74.61, "volume": 454378.0}, {"date": "2016-11-10", "close": 75.26, "volume": 473529.0}, {"date": "2016-11-11", "close": 79.52, "volume": 503533.0}, {"date": "2016-11-14", "close": 81.36, "volume": 366421.0}, {"date": "2016-11-15", "close": 79.8, "volume": 437229.0}, {"date": "2016-11-16", "close": 79.44, "volume": 514935.0}, {"date": "2016-11-17", "close": 79.05, "volume": 455174.0}, {"date": "2016-11-18", "close": 79.49, "volume": 376631.0}, {"date": "2016-11-21", "close": 80.88, "volume": 336524.0}, {"date": "2016-11-22", "close": 82.74, "volume": 274587.0}, {"date": "2016-11-23", "close": 82.98, "volume": 241091.0}, {"date": "2016-11-25", "close": 83.95, "volume": 96636.0}, {"date": "2016-11-28", "close": 83.96, "volume": 241405.0}, {"date": "2016-11-29", "close": 84.31, "volume": 320381.0}, {"date": "2016-11-30", "close": 82.57, "volume": 463289.0}, {"date": "2016-12-01", "close": 80.7, "volume": 330758.0}, {"date": "2016-12-02", "close": 81.15, "volume": 286190.0}, {"date": "2016-12-05", "close": 81.25, "volume": 383706.0}, {"date": "2016-12-06", "close": 81.84, "volume": 321278.0}, {"date": "2016-12-07", "close": 82.12, "volume": 356575.0}, {"date": "2016-12-08", "close": 85.91, "volume": 1101297.0}, {"date": "2016-12-09", "close": 88.65, "volume": 640631.0}, {"date": "2016-12-12", "close": 85.08, "volume": 570869.0}, {"date": "2016-12-13", "close": 84.92, "volume": 716131.0}, {"date": "2016-12-14", "close": 84.25, "volume": 515795.0}, {"date": "2016-12-15", "close": 84.35, "volume": 406040.0}, {"date": "2016-12-16", "close": 83.46, "volume": 1715804.0}, {"date": "2016-12-19", "close": 85.38, "volume": 568288.0}, {"date": "2016-12-20", "close": 85.65, "volume": 359355.0}, {"date": "2016-12-21", "close": 85.34, "volume": 239113.0}, {"date": "2016-12-22", "close": 84.56, "volume": 224606.0}, {"date": "2016-12-23", "close": 84.95, "volume": 176319.0}, {"date": "2016-12-27", "close": 85.29, "volume": 191457.0}, {"date": "2016-12-28", "close": 84.28, "volume": 210832.0}, {"date": "2016-12-29", "close": 85.39, "volume": 227034.0}, {"date": "2016-12-30", "close": 84.8, "volume": 287740.0}, {"date": "2017-01-03", "close": 84.08, "volume": 236749.0}, {"date": "2017-01-04", "close": 85.43, "volume": 332499.0}, {"date": "2017-01-05", "close": 84.87, "volume": 300594.0}, {"date": "2017-01-06", "close": 85.61, "volume": 379453.0}, {"date": "2017-01-09", "close": 84.37, "volume": 347305.0}, {"date": "2017-01-10", "close": 85.04, "volume": 277845.0}, {"date": "2017-01-11", "close": 84.74, "volume": 352968.0}, {"date": "2017-01-12", "close": 85.05, "volume": 364520.0}, {"date": "2017-01-13", "close": 84.81, "volume": 375873.0}, {"date": "2017-01-17", "close": 84.15, "volume": 440751.0}, {"date": "2017-01-18", "close": 84.08, "volume": 228207.0}, {"date": "2017-01-19", "close": 83.65, "volume": 225797.0}, {"date": "2017-01-20", "close": 83.21, "volume": 257809.0}, {"date": "2017-01-23", "close": 82.11, "volume": 261867.0}, {"date": "2017-01-24", "close": 82.33, "volume": 358442.0}, {"date": "2017-01-25", "close": 82.39, "volume": 310797.0}, {"date": "2017-01-26", "close": 82.79, "volume": 162077.0}, {"date": "2017-01-27", "close": 83.5, "volume": 199739.0}, {"date": "2017-01-30", "close": 80.94, "volume": 255555.0}, {"date": "2017-01-31", "close": 81.42, "volume": 223486.0}, {"date": "2017-02-01", "close": 80.79, "volume": 309610.0}, {"date": "2017-02-02", "close": 82.03, "volume": 318032.0}, {"date": "2017-02-03", "close": 82.7, "volume": 213199.0}, {"date": "2017-02-06", "close": 82.35, "volume": 307708.0}, {"date": "2017-02-07", "close": 82.64, "volume": 214081.0}, {"date": "2017-02-08", "close": 81.64, "volume": 277537.0}, {"date": "2017-02-09", "close": 82.63, "volume": 295342.0}, {"date": "2017-02-10", "close": 83.42, "volume": 260421.0}, {"date": "2017-02-13", "close": 84.67, "volume": 256544.0}, {"date": "2017-02-14", "close": 84.76, "volume": 225696.0}, {"date": "2017-02-15", "close": 86.36, "volume": 293044.0}, {"date": "2017-02-16", "close": 88.18, "volume": 295590.0}, {"date": "2017-02-17", "close": 87.63, "volume": 237851.0}, {"date": "2017-02-21", "close": 88.39, "volume": 222052.0}, {"date": "2017-02-22", "close": 88.5, "volume": 157602.0}, {"date": "2017-02-23", "close": 88.02, "volume": 189080.0}, {"date": "2017-02-24", "close": 88.96, "volume": 225726.0}, {"date": "2017-02-27", "close": 89.24, "volume": 264769.0}, {"date": "2017-02-28", "close": 86.97, "volume": 399115.0}, {"date": "2017-03-01", "close": 89.16, "volume": 304571.0}, {"date": "2017-03-02", "close": 88.85, "volume": 261934.0}, {"date": "2017-03-03", "close": 88.04, "volume": 175351.0}, {"date": "2017-03-06", "close": 87.31, "volume": 172203.0}, {"date": "2017-03-07", "close": 87.38, "volume": 178002.0}, {"date": "2017-03-08", "close": 86.92, "volume": 174203.0}, {"date": "2017-03-09", "close": 86.01, "volume": 204165.0}, {"date": "2017-03-10", "close": 86.29, "volume": 198011.0}, {"date": "2017-03-13", "close": 87.04, "volume": 230491.0}, {"date": "2017-03-14", "close": 87.31, "volume": 212729.0}, {"date": "2017-03-15", "close": 88.39, "volume": 269818.0}, {"date": "2017-03-16", "close": 86.91, "volume": 240856.0}, {"date": "2017-03-17", "close": 87.55, "volume": 618014.0}, {"date": "2017-03-20", "close": 87.01, "volume": 165286.0}, {"date": "2017-03-21", "close": 85.42, "volume": 254134.0}, {"date": "2017-03-22", "close": 86.33, "volume": 221943.0}, {"date": "2017-03-23", "close": 87.09, "volume": 254647.0}, {"date": "2017-03-24", "close": 86.09, "volume": 177712.0}, {"date": "2017-03-27", "close": 85.7, "volume": 324672.0}, {"date": "2017-03-28", "close": 85.47, "volume": 246736.0}, {"date": "2017-03-29", "close": 86.25, "volume": 315220.0}, {"date": "2017-03-30", "close": 74.97, "volume": 2037494.0}, {"date": "2017-03-31", "close": 74.4, "volume": 940971.0}, {"date": "2017-04-03", "close": 73.04, "volume": 746230.0}, {"date": "2017-04-04", "close": 73.85, "volume": 522456.0}, {"date": "2017-04-05", "close": 72.7, "volume": 525389.0}, {"date": "2017-04-06", "close": 72.91, "volume": 294073.0}, {"date": "2017-04-07", "close": 73.04, "volume": 686981.0}, {"date": "2017-04-10", "close": 72.55, "volume": 297482.0}, {"date": "2017-04-11", "close": 72.91, "volume": 315605.0}, {"date": "2017-04-12", "close": 71.48, "volume": 347963.0}, {"date": "2017-04-13", "close": 70.1, "volume": 655321.0}, {"date": "2017-04-17", "close": 71.7, "volume": 523244.0}, {"date": "2017-04-18", "close": 71.68, "volume": 217560.0}, {"date": "2017-04-19", "close": 72.05, "volume": 303937.0}, {"date": "2017-04-20", "close": 72.69, "volume": 276841.0}, {"date": "2017-04-21", "close": 72.31, "volume": 263710.0}, {"date": "2017-04-24", "close": 74.22, "volume": 210852.0}, {"date": "2017-04-25", "close": 74.27, "volume": 283336.0}, {"date": "2017-04-26", "close": 75.01, "volume": 240496.0}, {"date": "2017-04-27", "close": 74.17, "volume": 221079.0}, {"date": "2017-04-28", "close": 72.99, "volume": 442653.0}, {"date": "2017-05-01", "close": 73.46, "volume": 376289.0}, {"date": "2017-05-02", "close": 73.31, "volume": 234911.0}, {"date": "2017-05-03", "close": 72.63, "volume": 215041.0}, {"date": "2017-05-04", "close": 74.31, "volume": 244067.0}, {"date": "2017-05-05", "close": 74.53, "volume": 192109.0}, {"date": "2017-05-08", "close": 73.57, "volume": 281198.0}, {"date": "2017-05-09", "close": 72.75, "volume": 192307.0}, {"date": "2017-05-10", "close": 73.31, "volume": 184012.0}, {"date": "2017-05-11", "close": 72.62, "volume": 163101.0}, {"date": "2017-05-12", "close": 73.17, "volume": 146193.0}, {"date": "2017-05-15", "close": 74.53, "volume": 587227.0}, {"date": "2017-05-16", "close": 74.53, "volume": 221096.0}, {"date": "2017-05-17", "close": 71.54, "volume": 236879.0}, {"date": "2017-05-18", "close": 72.13, "volume": 271763.0}, {"date": "2017-05-19", "close": 71.92, "volume": 438997.0}, {"date": "2017-05-22", "close": 73.4, "volume": 284159.0}, {"date": "2017-05-23", "close": 74.19, "volume": 133086.0}, {"date": "2017-05-24", "close": 74.94, "volume": 182623.0}, {"date": "2017-05-25", "close": 76.5, "volume": 276904.0}, {"date": "2017-05-26", "close": 77.17, "volume": 220198.0}, {"date": "2017-05-30", "close": 75.96, "volume": 176127.0}, {"date": "2017-05-31", "close": 75.99, "volume": 436639.0}, {"date": "2017-06-01", "close": 77.11, "volume": 235113.0}, {"date": "2017-06-02", "close": 77.69, "volume": 290200.0}, {"date": "2017-06-05", "close": 77.7, "volume": 244241.0}, {"date": "2017-06-06", "close": 76.34, "volume": 368649.0}, {"date": "2017-06-07", "close": 75.97, "volume": 543188.0}, {"date": "2017-06-08", "close": 77.21, "volume": 353723.0}, {"date": "2017-06-09", "close": 77.05, "volume": 393599.0}, {"date": "2017-06-12", "close": 81.44, "volume": 807449.0}, {"date": "2017-06-13", "close": 74.52, "volume": 1991315.0}, {"date": "2017-06-14", "close": 74.17, "volume": 533404.0}, {"date": "2017-06-15", "close": 73.83, "volume": 385658.0}, {"date": "2017-06-16", "close": 70.99, "volume": 708676.0}, {"date": "2017-06-19", "close": 71.28, "volume": 519608.0}, {"date": "2017-06-20", "close": 71.34, "volume": 295264.0}, {"date": "2017-06-21", "close": 71.43, "volume": 248289.0}, {"date": "2017-06-22", "close": 71.46, "volume": 170435.0}, {"date": "2017-06-23", "close": 70.82, "volume": 403182.0}, {"date": "2017-06-26", "close": 70.31, "volume": 279787.0}, {"date": "2017-06-27", "close": 69.18, "volume": 504247.0}, {"date": "2017-06-28", "close": 70.64, "volume": 212942.0}, {"date": "2017-06-29", "close": 69.1, "volume": 238700.0}, {"date": "2017-06-30", "close": 69.42, "volume": 245832.0}, {"date": "2017-07-03", "close": 70.17, "volume": 124951.0}, {"date": "2017-07-05", "close": 70.58, "volume": 208596.0}, {"date": "2017-07-06", "close": 69.59, "volume": 341413.0}, {"date": "2017-07-07", "close": 71.18, "volume": 175157.0}, {"date": "2017-07-10", "close": 70.28, "volume": 252824.0}, {"date": "2017-07-11", "close": 71.27, "volume": 179922.0}, {"date": "2017-07-12", "close": 72.38, "volume": 210494.0}, {"date": "2017-07-13", "close": 71.77, "volume": 247177.0}, {"date": "2017-07-14", "close": 71.9, "volume": 211037.0}, {"date": "2017-07-17", "close": 70.6, "volume": 378728.0}, {"date": "2017-07-18", "close": 69.53, "volume": 410247.0}, {"date": "2017-07-19", "close": 71.04, "volume": 362072.0}, {"date": "2017-07-20", "close": 70.67, "volume": 147060.0}, {"date": "2017-07-21", "close": 69.96, "volume": 335202.0}, {"date": "2017-07-24", "close": 69.65, "volume": 199549.0}, {"date": "2017-07-25", "close": 70.92, "volume": 440413.0}, {"date": "2017-07-26", "close": 71.78, "volume": 298699.0}, {"date": "2017-07-27", "close": 71.47, "volume": 244592.0}, {"date": "2017-07-28", "close": 71.43, "volume": 172774.0}, {"date": "2017-07-31", "close": 70.41, "volume": 247558.0}, {"date": "2017-08-01", "close": 71.78, "volume": 224521.0}, {"date": "2017-08-02", "close": 70.13, "volume": 178047.0}, {"date": "2017-08-03", "close": 72.33, "volume": 261683.0}, {"date": "2017-08-04", "close": 71.55, "volume": 156806.0}, {"date": "2017-08-07", "close": 71.44, "volume": 150526.0}, {"date": "2017-08-08", "close": 70.76, "volume": 210255.0}, {"date": "2017-08-09", "close": 69.69, "volume": 172707.0}, {"date": "2017-08-10", "close": 69.26, "volume": 291803.0}, {"date": "2017-08-11", "close": 69.3, "volume": 198810.0}, {"date": "2017-08-14", "close": 70.63, "volume": 339889.0}, {"date": "2017-08-15", "close": 70.62, "volume": 176475.0}, {"date": "2017-08-16", "close": 71.81, "volume": 163721.0}, {"date": "2017-08-17", "close": 69.59, "volume": 159471.0}, {"date": "2017-08-18", "close": 69.14, "volume": 161065.0}, {"date": "2017-08-21", "close": 69.68, "volume": 151717.0}, {"date": "2017-08-22", "close": 71.2, "volume": 133295.0}, {"date": "2017-08-23", "close": 70.87, "volume": 137270.0}, {"date": "2017-08-24", "close": 71.56, "volume": 120412.0}, {"date": "2017-08-25", "close": 71.42, "volume": 123748.0}, {"date": "2017-08-28", "close": 71.43, "volume": 321163.0}, {"date": "2017-08-29", "close": 71.87, "volume": 159229.0}, {"date": "2017-08-30", "close": 73.02, "volume": 184403.0}, {"date": "2017-08-31", "close": 73.88, "volume": 292427.0}, {"date": "2017-09-01", "close": 74.42, "volume": 197471.0}, {"date": "2017-09-05", "close": 74.48, "volume": 189466.0}, {"date": "2017-09-06", "close": 74.85, "volume": 252761.0}, {"date": "2017-09-07", "close": 74.66, "volume": 298862.0}, {"date": "2017-09-08", "close": 61.06, "volume": 1922099.0}, {"date": "2017-09-11", "close": 61.31, "volume": 874612.0}, {"date": "2017-09-12", "close": 62.17, "volume": 386308.0}, {"date": "2017-09-13", "close": 62.23, "volume": 321366.0}, {"date": "2017-09-14", "close": 61.49, "volume": 461003.0}, {"date": "2017-09-15", "close": 63.28, "volume": 956979.0}, {"date": "2017-09-18", "close": 63.28, "volume": 368534.0}, {"date": "2017-09-19", "close": 64.9, "volume": 337498.0}, {"date": "2017-09-20", "close": 65.18, "volume": 304220.0}, {"date": "2017-09-21", "close": 65.16, "volume": 393172.0}, {"date": "2017-09-22", "close": 64.67, "volume": 351412.0}, {"date": "2017-09-25", "close": 64.67, "volume": 373530.0}, {"date": "2017-09-26", "close": 65.58, "volume": 408966.0}, {"date": "2017-09-27", "close": 66.71, "volume": 319333.0}, {"date": "2017-09-28", "close": 66.7, "volume": 373699.0}, {"date": "2017-09-29", "close": 66.85, "volume": 308875.0}, {"date": "2017-10-02", "close": 67.87, "volume": 242063.0}, {"date": "2017-10-03", "close": 67.7, "volume": 285382.0}, {"date": "2017-10-04", "close": 68.27, "volume": 457822.0}, {"date": "2017-10-05", "close": 69.41, "volume": 406238.0}, {"date": "2017-10-06", "close": 69.39, "volume": 288747.0}, {"date": "2017-10-09", "close": 69.97, "volume": 343435.0}, {"date": "2017-10-10", "close": 70.33, "volume": 293375.0}, {"date": "2017-10-11", "close": 70.04, "volume": 236906.0}, {"date": "2017-10-12", "close": 69.18, "volume": 522258.0}, {"date": "2017-10-13", "close": 68.95, "volume": 319714.0}, {"date": "2017-10-16", "close": 68.81, "volume": 327761.0}, {"date": "2017-10-17", "close": 67.89, "volume": 298774.0}, {"date": "2017-10-18", "close": 68.73, "volume": 185622.0}, {"date": "2017-10-19", "close": 69.84, "volume": 264677.0}, {"date": "2017-10-20", "close": 70.88, "volume": 262527.0}, {"date": "2017-10-23", "close": 71.45, "volume": 634253.0}, {"date": "2017-10-24", "close": 72.19, "volume": 355658.0}, {"date": "2017-10-25", "close": 72.97, "volume": 285417.0}, {"date": "2017-10-26", "close": 73.22, "volume": 239643.0}, {"date": "2017-10-27", "close": 73.65, "volume": 231975.0}, {"date": "2017-10-30", "close": 72.51, "volume": 251744.0}, {"date": "2017-10-31", "close": 73.34, "volume": 226366.0}, {"date": "2017-11-01", "close": 72.86, "volume": 203754.0}, {"date": "2017-11-02", "close": 71.67, "volume": 367645.0}, {"date": "2017-11-03", "close": 70.67, "volume": 212729.0}, {"date": "2017-11-06", "close": 70.4, "volume": 201680.0}, {"date": "2017-11-07", "close": 69.25, "volume": 311535.0}, {"date": "2017-11-08", "close": 69.16, "volume": 264961.0}, {"date": "2017-11-09", "close": 68.68, "volume": 164520.0}, {"date": "2017-11-10", "close": 68.61, "volume": 162318.0}, {"date": "2017-11-13", "close": 68.24, "volume": 212233.0}, {"date": "2017-11-14", "close": 68.08, "volume": 178989.0}, {"date": "2017-11-15", "close": 67.89, "volume": 249972.0}, {"date": "2017-11-16", "close": 69.48, "volume": 201591.0}, {"date": "2017-11-17", "close": 68.97, "volume": 275294.0}, {"date": "2017-11-20", "close": 70.1, "volume": 205508.0}, {"date": "2017-11-21", "close": 71.74, "volume": 408227.0}, {"date": "2017-11-22", "close": 70.94, "volume": 208702.0}, {"date": "2017-11-24", "close": 71.01, "volume": 82912.0}, {"date": "2017-11-27", "close": 71.17, "volume": 262232.0}, {"date": "2017-11-28", "close": 72.45, "volume": 182815.0}, {"date": "2017-11-29", "close": 73.43, "volume": 270654.0}, {"date": "2017-11-30", "close": 74.2, "volume": 311313.0}, {"date": "2017-12-01", "close": 73.07, "volume": 237203.0}, {"date": "2017-12-04", "close": 73.23, "volume": 291921.0}, {"date": "2017-12-05", "close": 73.27, "volume": 342375.0}, {"date": "2017-12-06", "close": 73.07, "volume": 307871.0}, {"date": "2017-12-07", "close": 75.43, "volume": 837328.0}, {"date": "2017-12-08", "close": 79.97, "volume": 1276830.0}, {"date": "2017-12-11", "close": 78.69, "volume": 542807.0}, {"date": "2017-12-12", "close": 77.26, "volume": 434879.0}, {"date": "2017-12-13", "close": 77.31, "volume": 370643.0}, {"date": "2017-12-14", "close": 76.16, "volume": 431918.0}, {"date": "2017-12-15", "close": 77.63, "volume": 1628027.0}, {"date": "2017-12-18", "close": 78.23, "volume": 602794.0}, {"date": "2017-12-19", "close": 78.14, "volume": 323481.0}, {"date": "2017-12-20", "close": 77.7, "volume": 338730.0}, {"date": "2017-12-21", "close": 77.28, "volume": 365273.0}, {"date": "2017-12-22", "close": 77.31, "volume": 174310.0}, {"date": "2017-12-26", "close": 77.03, "volume": 285136.0}, {"date": "2017-12-27", "close": 77.03, "volume": 156352.0}, {"date": "2017-12-28", "close": 77.09, "volume": 113226.0}, {"date": "2017-12-29", "close": 76.57, "volume": 172789.0}, {"date": "2018-01-02", "close": 77.55, "volume": 235185.0}, {"date": "2018-01-03", "close": 77.38, "volume": 271562.0}, {"date": "2018-01-04", "close": 77.96, "volume": 225781.0}, {"date": "2018-01-05", "close": 77.99, "volume": 164581.0}, {"date": "2018-01-08", "close": 78.68, "volume": 171073.0}, {"date": "2018-01-09", "close": 78.44, "volume": 213844.0}, {"date": "2018-01-10", "close": 77.99, "volume": 199946.0}, {"date": "2018-01-11", "close": 78.75, "volume": 188145.0}, {"date": "2018-01-12", "close": 78.25, "volume": 172617.0}, {"date": "2018-01-16", "close": 77.69, "volume": 133049.0}, {"date": "2018-01-17", "close": 78.18, "volume": 106805.0}, {"date": "2018-01-18", "close": 76.88, "volume": 247373.0}, {"date": "2018-01-19", "close": 77.52, "volume": 232103.0}, {"date": "2018-01-22", "close": 77.46, "volume": 209748.0}, {"date": "2018-01-23", "close": 78.06, "volume": 168747.0}, {"date": "2018-01-24", "close": 77.19, "volume": 126993.0}, {"date": "2018-01-25", "close": 77.91, "volume": 148435.0}, {"date": "2018-01-26", "close": 78.5, "volume": 380972.0}, {"date": "2018-01-29", "close": 78.13, "volume": 117704.0}, {"date": "2018-01-30", "close": 76.95, "volume": 111770.0}, {"date": "2018-01-31", "close": 76.65, "volume": 122065.0}, {"date": "2018-02-01", "close": 77.26, "volume": 315602.0}, {"date": "2018-02-02", "close": 74.7, "volume": 252132.0}, {"date": "2018-02-05", "close": 71.66, "volume": 465802.0}, {"date": "2018-02-06", "close": 69.87, "volume": 361871.0}, {"date": "2018-02-07", "close": 69.59, "volume": 451596.0}, {"date": "2018-02-08", "close": 67.73, "volume": 239986.0}, {"date": "2018-02-09", "close": 68.95, "volume": 303181.0}, {"date": "2018-02-12", "close": 70.8, "volume": 287176.0}, {"date": "2018-02-13", "close": 70.73, "volume": 151228.0}, {"date": "2018-02-14", "close": 72.14, "volume": 132196.0}, {"date": "2018-02-15", "close": 72.43, "volume": 112428.0}, {"date": "2018-02-16", "close": 71.7, "volume": 199944.0}, {"date": "2018-02-20", "close": 71.85, "volume": 113983.0}, {"date": "2018-02-21", "close": 72.53, "volume": 140025.0}, {"date": "2018-02-22", "close": 73.2, "volume": 184892.0}, {"date": "2018-02-23", "close": 72.96, "volume": 163905.0}, {"date": "2018-02-26", "close": 74.08, "volume": 140387.0}, {"date": "2018-02-27", "close": 74.28, "volume": 184316.0}, {"date": "2018-02-28", "close": 72.39, "volume": 264827.0}, {"date": "2018-03-01", "close": 72.28, "volume": 225951.0}, {"date": "2018-03-02", "close": 74.38, "volume": 204099.0}, {"date": "2018-03-05", "close": 75.49, "volume": 311343.0}, {"date": "2018-03-06", "close": 76.31, "volume": 225734.0}, {"date": "2018-03-07", "close": 75.83, "volume": 283632.0}, {"date": "2018-03-08", "close": 76.21, "volume": 145033.0}, {"date": "2018-03-09", "close": 79.05, "volume": 332087.0}, {"date": "2018-03-12", "close": 78.56, "volume": 253047.0}, {"date": "2018-03-13", "close": 77.47, "volume": 175329.0}, {"date": "2018-03-14", "close": 77.25, "volume": 229924.0}, {"date": "2018-03-15", "close": 77.38, "volume": 211649.0}, {"date": "2018-03-16", "close": 77.54, "volume": 798333.0}, {"date": "2018-03-19", "close": 76.77, "volume": 241544.0}, {"date": "2018-03-20", "close": 77.24, "volume": 223472.0}, {"date": "2018-03-21", "close": 77.3, "volume": 172936.0}, {"date": "2018-03-22", "close": 75.69, "volume": 168298.0}, {"date": "2018-03-23", "close": 73.84, "volume": 216629.0}, {"date": "2018-03-26", "close": 75.18, "volume": 136658.0}, {"date": "2018-03-27", "close": 73.83, "volume": 176879.0}, {"date": "2018-03-28", "close": 73.27, "volume": 251994.0}, {"date": "2018-03-29", "close": 78.8, "volume": 697672.0}, {"date": "2018-04-02", "close": 80.1, "volume": 529328.0}, {"date": "2018-04-03", "close": 82.69, "volume": 490055.0}, {"date": "2018-04-04", "close": 83.31, "volume": 382773.0}, {"date": "2018-04-05", "close": 85.31, "volume": 500664.0}, {"date": "2018-04-06", "close": 81.98, "volume": 381992.0}, {"date": "2018-04-09", "close": 81.4, "volume": 290317.0}, {"date": "2018-04-10", "close": 81.45, "volume": 275022.0}, {"date": "2018-04-11", "close": 81.24, "volume": 196552.0}, {"date": "2018-04-12", "close": 81.96, "volume": 171191.0}, {"date": "2018-04-13", "close": 82.36, "volume": 277742.0}, {"date": "2018-04-16", "close": 83.25, "volume": 187355.0}, {"date": "2018-04-17", "close": 84.12, "volume": 149595.0}, {"date": "2018-04-18", "close": 85.97, "volume": 469382.0}, {"date": "2018-04-19", "close": 85.82, "volume": 132794.0}, {"date": "2018-04-20", "close": 85.28, "volume": 178398.0}, {"date": "2018-04-23", "close": 85.77, "volume": 161866.0}, {"date": "2018-04-24", "close": 85.95, "volume": 513898.0}, {"date": "2018-04-25", "close": 86.3, "volume": 234291.0}, {"date": "2018-04-26", "close": 86.26, "volume": 145177.0}, {"date": "2018-04-27", "close": 86.17, "volume": 208215.0}, {"date": "2018-04-30", "close": 85.79, "volume": 247302.0}, {"date": "2018-05-01", "close": 85.9, "volume": 300535.0}, {"date": "2018-05-02", "close": 84.81, "volume": 178801.0}, {"date": "2018-05-03", "close": 85.18, "volume": 208835.0}, {"date": "2018-05-04", "close": 85.96, "volume": 202924.0}, {"date": "2018-05-07", "close": 86.76, "volume": 128081.0}, {"date": "2018-05-08", "close": 87.86, "volume": 191301.0}, {"date": "2018-05-09", "close": 89.15, "volume": 178878.0}, {"date": "2018-05-10", "close": 89.64, "volume": 188113.0}, {"date": "2018-05-11", "close": 89.72, "volume": 209636.0}, {"date": "2018-05-14", "close": 88.82, "volume": 137687.0}, {"date": "2018-05-15", "close": 89.0, "volume": 205102.0}, {"date": "2018-05-16", "close": 90.1, "volume": 134391.0}, {"date": "2018-05-17", "close": 86.19, "volume": 472489.0}, {"date": "2018-05-18", "close": 86.01, "volume": 466998.0}, {"date": "2018-05-21", "close": 85.61, "volume": 247296.0}, {"date": "2018-05-22", "close": 84.74, "volume": 316230.0}, {"date": "2018-05-23", "close": 85.0, "volume": 271640.0}, {"date": "2018-05-24", "close": 85.49, "volume": 183618.0}, {"date": "2018-05-25", "close": 84.39, "volume": 350929.0}, {"date": "2018-05-29", "close": 84.75, "volume": 357598.0}, {"date": "2018-05-30", "close": 87.65, "volume": 315048.0}, {"date": "2018-05-31", "close": 88.45, "volume": 310979.0}, {"date": "2018-06-01", "close": 87.57, "volume": 227020.0}, {"date": "2018-06-04", "close": 87.39, "volume": 287410.0}, {"date": "2018-06-05", "close": 87.67, "volume": 298330.0}, {"date": "2018-06-06", "close": 88.07, "volume": 234477.0}, {"date": "2018-06-07", "close": 87.75, "volume": 162201.0}, {"date": "2018-06-08", "close": 88.2, "volume": 248728.0}, {"date": "2018-06-11", "close": 88.23, "volume": 215336.0}, {"date": "2018-06-12", "close": 88.08, "volume": 558887.0}, {"date": "2018-06-13", "close": 80.69, "volume": 1155849.0}, {"date": "2018-06-14", "close": 81.06, "volume": 539120.0}, {"date": "2018-06-15", "close": 80.25, "volume": 750698.0}, {"date": "2018-06-18", "close": 81.51, "volume": 372376.0}, {"date": "2018-06-19", "close": 81.72, "volume": 289188.0}, {"date": "2018-06-20", "close": 81.4, "volume": 273214.0}, {"date": "2018-06-21", "close": 81.82, "volume": 418141.0}, {"date": "2018-06-22", "close": 81.95, "volume": 423772.0}, {"date": "2018-06-25", "close": 81.27, "volume": 251943.0}, {"date": "2018-06-26", "close": 82.13, "volume": 234867.0}, {"date": "2018-06-27", "close": 82.23, "volume": 342157.0}, {"date": "2018-06-28", "close": 82.02, "volume": 203570.0}, {"date": "2018-06-29", "close": 80.93, "volume": 210661.0}, {"date": "2018-07-02", "close": 81.57, "volume": 339877.0}, {"date": "2018-07-03", "close": 81.95, "volume": 119879.0}, {"date": "2018-07-05", "close": 82.18, "volume": 151587.0}, {"date": "2018-07-06", "close": 83.5, "volume": 139885.0}, {"date": "2018-07-09", "close": 84.86, "volume": 206043.0}, {"date": "2018-07-10", "close": 84.63, "volume": 186474.0}, {"date": "2018-07-11", "close": 84.25, "volume": 146207.0}, {"date": "2018-07-12", "close": 85.28, "volume": 148601.0}, {"date": "2018-07-13", "close": 85.34, "volume": 118165.0}, {"date": "2018-07-16", "close": 84.93, "volume": 119270.0}, {"date": "2018-07-17", "close": 86.06, "volume": 199075.0}, {"date": "2018-07-18", "close": 86.14, "volume": 215518.0}, {"date": "2018-07-19", "close": 86.44, "volume": 111844.0}, {"date": "2018-07-20", "close": 86.3, "volume": 131968.0}, {"date": "2018-07-23", "close": 85.82, "volume": 112180.0}, {"date": "2018-07-24", "close": 84.66, "volume": 257966.0}, {"date": "2018-07-25", "close": 84.96, "volume": 124774.0}, {"date": "2018-07-26", "close": 85.73, "volume": 110266.0}, {"date": "2018-07-27", "close": 84.19, "volume": 129218.0}, {"date": "2018-07-30", "close": 82.45, "volume": 154691.0}, {"date": "2018-07-31", "close": 84.37, "volume": 144572.0}, {"date": "2018-08-01", "close": 83.73, "volume": 155315.0}, {"date": "2018-08-02", "close": 84.72, "volume": 84034.0}, {"date": "2018-08-03", "close": 85.26, "volume": 121735.0}, {"date": "2018-08-06", "close": 85.84, "volume": 105998.0}, {"date": "2018-08-07", "close": 85.68, "volume": 94488.0}, {"date": "2018-08-08", "close": 86.87, "volume": 180517.0}, {"date": "2018-08-09", "close": 86.7, "volume": 160694.0}, {"date": "2018-08-10", "close": 86.11, "volume": 66859.0}, {"date": "2018-08-13", "close": 86.01, "volume": 110797.0}, {"date": "2018-08-14", "close": 87.3, "volume": 133839.0}, {"date": "2018-08-15", "close": 86.71, "volume": 103408.0}, {"date": "2018-08-16", "close": 87.75, "volume": 120096.0}, {"date": "2018-08-17", "close": 88.99, "volume": 107665.0}, {"date": "2018-08-20", "close": 88.61, "volume": 131121.0}, {"date": "2018-08-21", "close": 90.92, "volume": 161469.0}, {"date": "2018-08-22", "close": 90.84, "volume": 169748.0}, {"date": "2018-08-23", "close": 89.32, "volume": 141603.0}, {"date": "2018-08-24", "close": 90.47, "volume": 159666.0}, {"date": "2018-08-27", "close": 91.53, "volume": 125349.0}, {"date": "2018-08-28", "close": 91.58, "volume": 109253.0}, {"date": "2018-08-29", "close": 93.16, "volume": 204734.0}, {"date": "2018-08-30", "close": 91.17, "volume": 445667.0}, {"date": "2018-08-31", "close": 90.22, "volume": 234270.0}, {"date": "2018-09-04", "close": 91.03, "volume": 266782.0}, {"date": "2018-09-05", "close": 91.05, "volume": 249365.0}, {"date": "2018-09-06", "close": 90.62, "volume": 234034.0}, {"date": "2018-09-07", "close": 89.86, "volume": 196193.0}, {"date": "2018-09-10", "close": 81.65, "volume": 2324409.0}, {"date": "2018-09-11", "close": 80.29, "volume": 1171274.0}, {"date": "2018-09-12", "close": 78.38, "volume": 771201.0}, {"date": "2018-09-13", "close": 78.51, "volume": 490853.0}, {"date": "2018-09-14", "close": 79.53, "volume": 481757.0}, {"date": "2018-09-17", "close": 78.0, "volume": 350369.0}, {"date": "2018-09-18", "close": 77.76, "volume": 556179.0}, {"date": "2018-09-19", "close": 76.46, "volume": 316055.0}, {"date": "2018-09-20", "close": 77.53, "volume": 586758.0}, {"date": "2018-09-21", "close": 79.43, "volume": 943100.0}, {"date": "2018-09-24", "close": 78.85, "volume": 309842.0}, {"date": "2018-09-25", "close": 81.12, "volume": 630910.0}, {"date": "2018-09-26", "close": 79.69, "volume": 437354.0}, {"date": "2018-09-27", "close": 79.54, "volume": 220622.0}, {"date": "2018-09-28", "close": 80.6, "volume": 470102.0}, {"date": "2018-10-01", "close": 78.9, "volume": 323490.0}, {"date": "2018-10-02", "close": 78.96, "volume": 288391.0}, {"date": "2018-10-03", "close": 78.6, "volume": 159451.0}, {"date": "2018-10-04", "close": 77.04, "volume": 320682.0}, {"date": "2018-10-05", "close": 76.26, "volume": 357108.0}, {"date": "2018-10-08", "close": 76.12, "volume": 236922.0}, {"date": "2018-10-09", "close": 75.95, "volume": 194942.0}, {"date": "2018-10-10", "close": 73.13, "volume": 392475.0}, {"date": "2018-10-11", "close": 72.31, "volume": 430615.0}, {"date": "2018-10-12", "close": 71.09, "volume": 451416.0}, {"date": "2018-10-15", "close": 72.18, "volume": 384929.0}, {"date": "2018-10-16", "close": 74.34, "volume": 346596.0}, {"date": "2018-10-17", "close": 72.97, "volume": 302454.0}, {"date": "2018-10-18", "close": 71.06, "volume": 230296.0}, {"date": "2018-10-19", "close": 71.33, "volume": 713713.0}, {"date": "2018-10-22", "close": 72.69, "volume": 224129.0}, {"date": "2018-10-23", "close": 72.84, "volume": 288107.0}, {"date": "2018-10-24", "close": 69.46, "volume": 290541.0}, {"date": "2018-10-25", "close": 69.13, "volume": 263765.0}, {"date": "2018-10-26", "close": 68.59, "volume": 261700.0}, {"date": "2018-10-29", "close": 67.2, "volume": 281488.0}, {"date": "2018-10-30", "close": 67.53, "volume": 454684.0}, {"date": "2018-10-31", "close": 69.51, "volume": 324174.0}, {"date": "2018-11-01", "close": 70.02, "volume": 226221.0}, {"date": "2018-11-02", "close": 69.39, "volume": 192623.0}, {"date": "2018-11-05", "close": 69.3, "volume": 185709.0}, {"date": "2018-11-06", "close": 70.19, "volume": 142275.0}, {"date": "2018-11-07", "close": 71.86, "volume": 205170.0}, {"date": "2018-11-08", "close": 71.46, "volume": 186534.0}, {"date": "2018-11-09", "close": 71.7, "volume": 288305.0}, {"date": "2018-11-12", "close": 69.49, "volume": 235476.0}, {"date": "2018-11-13", "close": 70.11, "volume": 209774.0}, {"date": "2018-11-14", "close": 67.92, "volume": 339334.0}, {"date": "2018-11-15", "close": 69.81, "volume": 327402.0}, {"date": "2018-11-16", "close": 70.51, "volume": 252367.0}, {"date": "2018-11-19", "close": 68.27, "volume": 344121.0}, {"date": "2018-11-20", "close": 67.39, "volume": 419036.0}, {"date": "2018-11-21", "close": 68.42, "volume": 163795.0}, {"date": "2018-11-23", "close": 69.03, "volume": 124941.0}, {"date": "2018-11-26", "close": 69.82, "volume": 179945.0}, {"date": "2018-11-27", "close": 68.8, "volume": 261783.0}, {"date": "2018-11-28", "close": 70.0, "volume": 246468.0}, {"date": "2018-11-29", "close": 69.52, "volume": 180543.0}, {"date": "2018-11-30", "close": 69.52, "volume": 389746.0}, {"date": "2018-12-03", "close": 69.58, "volume": 250068.0}, {"date": "2018-12-04", "close": 64.78, "volume": 514661.0}, {"date": "2018-12-06", "close": 64.94, "volume": 392760.0}, {"date": "2018-12-07", "close": 69.4, "volume": 773584.0}, {"date": "2018-12-10", "close": 69.73, "volume": 480703.0}, {"date": "2018-12-11", "close": 69.15, "volume": 334925.0}, {"date": "2018-12-12", "close": 71.75, "volume": 342943.0}, {"date": "2018-12-13", "close": 69.67, "volume": 359152.0}, {"date": "2018-12-14", "close": 68.41, "volume": 185884.0}, {"date": "2018-12-17", "close": 67.73, "volume": 397911.0}, {"date": "2018-12-18", "close": 66.52, "volume": 338379.0}, {"date": "2018-12-19", "close": 64.31, "volume": 345852.0}, {"date": "2018-12-20", "close": 63.27, "volume": 402471.0}, {"date": "2018-12-21", "close": 60.43, "volume": 857750.0}, {"date": "2018-12-24", "close": 58.38, "volume": 221937.0}, {"date": "2018-12-26", "close": 62.07, "volume": 486333.0}, {"date": "2018-12-27", "close": 62.17, "volume": 286056.0}, {"date": "2018-12-28", "close": 62.64, "volume": 229457.0}, {"date": "2018-12-31", "close": 63.7, "volume": 250389.0}, {"date": "2019-01-02", "close": 63.35, "volume": 270339.0}, {"date": "2019-01-03", "close": 61.52, "volume": 272024.0}, {"date": "2019-01-04", "close": 63.97, "volume": 432480.0}, {"date": "2019-01-07", "close": 64.16, "volume": 467364.0}, {"date": "2019-01-08", "close": 65.5, "volume": 335865.0}, {"date": "2019-01-09", "close": 64.65, "volume": 642007.0}, {"date": "2019-01-10", "close": 64.56, "volume": 486996.0}, {"date": "2019-01-11", "close": 65.03, "volume": 3414312.0}, {"date": "2019-01-14", "close": 64.14, "volume": 828834.0}, {"date": "2019-01-15", "close": 63.29, "volume": 809956.0}, {"date": "2019-01-16", "close": 63.6, "volume": 590166.0}, {"date": "2019-01-17", "close": 65.65, "volume": 516369.0}, {"date": "2019-01-18", "close": 66.01, "volume": 425758.0}, {"date": "2019-01-22", "close": 65.5, "volume": 500219.0}, {"date": "2019-01-23", "close": 64.21, "volume": 368264.0}, {"date": "2019-01-24", "close": 64.27, "volume": 366027.0}, {"date": "2019-01-25", "close": 67.4, "volume": 515584.0}, {"date": "2019-01-28", "close": 66.66, "volume": 414382.0}, {"date": "2019-01-29", "close": 67.4, "volume": 339139.0}, {"date": "2019-01-30", "close": 67.57, "volume": 383355.0}, {"date": "2019-01-31", "close": 67.14, "volume": 291178.0}, {"date": "2019-02-01", "close": 67.61, "volume": 452879.0}, {"date": "2019-02-04", "close": 69.03, "volume": 482826.0}, {"date": "2019-02-05", "close": 69.6, "volume": 362738.0}, {"date": "2019-02-06", "close": 70.16, "volume": 402468.0}, {"date": "2019-02-07", "close": 70.77, "volume": 397517.0}, {"date": "2019-02-08", "close": 71.38, "volume": 478792.0}, {"date": "2019-02-11", "close": 71.31, "volume": 333604.0}, {"date": "2019-02-12", "close": 72.65, "volume": 334461.0}, {"date": "2019-02-13", "close": 73.9, "volume": 432391.0}, {"date": "2019-02-14", "close": 74.57, "volume": 495779.0}, {"date": "2019-02-15", "close": 76.59, "volume": 390679.0}, {"date": "2019-02-19", "close": 76.92, "volume": 490460.0}, {"date": "2019-02-20", "close": 76.5, "volume": 396320.0}, {"date": "2019-02-21", "close": 75.72, "volume": 259839.0}, {"date": "2019-02-22", "close": 76.6, "volume": 306534.0}, {"date": "2019-02-25", "close": 76.28, "volume": 297793.0}, {"date": "2019-02-26", "close": 75.17, "volume": 368353.0}, {"date": "2019-02-27", "close": 75.2, "volume": 205414.0}, {"date": "2019-02-28", "close": 74.7, "volume": 275360.0}, {"date": "2019-03-01", "close": 75.67, "volume": 289891.0}, {"date": "2019-03-04", "close": 74.44, "volume": 351644.0}, {"date": "2019-03-05", "close": 73.46, "volume": 257999.0}, {"date": "2019-03-06", "close": 72.4, "volume": 262258.0}, {"date": "2019-03-07", "close": 71.7, "volume": 247583.0}, {"date": "2019-03-08", "close": 71.8, "volume": 209676.0}, {"date": "2019-03-11", "close": 72.4, "volume": 374170.0}, {"date": "2019-03-12", "close": 72.45, "volume": 372768.0}, {"date": "2019-03-13", "close": 73.3, "volume": 379004.0}, {"date": "2019-03-14", "close": 72.77, "volume": 322177.0}, {"date": "2019-03-15", "close": 72.91, "volume": 1035410.0}, {"date": "2019-03-18", "close": 73.46, "volume": 251932.0}, {"date": "2019-03-19", "close": 72.99, "volume": 279669.0}, {"date": "2019-03-20", "close": 72.09, "volume": 299614.0}, {"date": "2019-03-21", "close": 72.81, "volume": 282131.0}, {"date": "2019-03-22", "close": 70.99, "volume": 633682.0}, {"date": "2019-03-25", "close": 71.13, "volume": 466895.0}, {"date": "2019-03-26", "close": 73.85, "volume": 521459.0}, {"date": "2019-03-27", "close": 73.29, "volume": 300970.0}, {"date": "2019-03-28", "close": 73.55, "volume": 565014.0}, {"date": "2019-03-29", "close": 76.95, "volume": 1608019.0}, {"date": "2019-04-01", "close": 77.28, "volume": 936700.0}, {"date": "2019-04-02", "close": 76.08, "volume": 855672.0}, {"date": "2019-04-03", "close": 74.65, "volume": 709895.0}, {"date": "2019-04-04", "close": 74.97, "volume": 509987.0}, {"date": "2019-04-05", "close": 75.91, "volume": 329321.0}, {"date": "2019-04-08", "close": 75.58, "volume": 332895.0}, {"date": "2019-04-09", "close": 74.33, "volume": 274003.0}, {"date": "2019-04-10", "close": 74.92, "volume": 621068.0}, {"date": "2019-04-11", "close": 74.54, "volume": 394723.0}, {"date": "2019-04-12", "close": 74.51, "volume": 356339.0}, {"date": "2019-04-15", "close": 74.5, "volume": 435914.0}, {"date": "2019-04-16", "close": 73.84, "volume": 433063.0}, {"date": "2019-04-17", "close": 72.42, "volume": 354144.0}, {"date": "2019-04-18", "close": 73.01, "volume": 620459.0}, {"date": "2019-04-22", "close": 73.62, "volume": 1094664.0}, {"date": "2019-04-23", "close": 73.89, "volume": 558419.0}, {"date": "2019-04-24", "close": 73.47, "volume": 382953.0}, {"date": "2019-04-25", "close": 73.64, "volume": 313675.0}, {"date": "2019-04-26", "close": 73.99, "volume": 198963.0}, {"date": "2019-04-29", "close": 73.43, "volume": 328456.0}, {"date": "2019-04-30", "close": 74.95, "volume": 536204.0}, {"date": "2019-05-01", "close": 73.27, "volume": 381347.0}, {"date": "2019-05-02", "close": 73.27, "volume": 507712.0}, {"date": "2019-05-03", "close": 75.02, "volume": 419293.0}, {"date": "2019-05-06", "close": 76.41, "volume": 283332.0}, {"date": "2019-05-07", "close": 75.22, "volume": 439538.0}, {"date": "2019-05-08", "close": 75.65, "volume": 312519.0}, {"date": "2019-05-09", "close": 75.79, "volume": 305821.0}, {"date": "2019-05-10", "close": 76.67, "volume": 270105.0}, {"date": "2019-05-13", "close": 73.4, "volume": 297810.0}, {"date": "2019-05-14", "close": 73.91, "volume": 203756.0}, {"date": "2019-05-15", "close": 74.69, "volume": 324838.0}, {"date": "2019-05-16", "close": 78.26, "volume": 585553.0}, {"date": "2019-05-17", "close": 78.3, "volume": 430955.0}, {"date": "2019-05-20", "close": 78.6, "volume": 326149.0}, {"date": "2019-05-21", "close": 79.04, "volume": 360341.0}, {"date": "2019-05-22", "close": 78.48, "volume": 245612.0}, {"date": "2019-05-23", "close": 77.25, "volume": 322646.0}, {"date": "2019-05-24", "close": 78.72, "volume": 336911.0}, {"date": "2019-05-28", "close": 78.53, "volume": 318791.0}, {"date": "2019-05-29", "close": 77.76, "volume": 343254.0}, {"date": "2019-05-30", "close": 77.61, "volume": 329562.0}, {"date": "2019-05-31", "close": 76.74, "volume": 323399.0}, {"date": "2019-06-03", "close": 76.82, "volume": 486496.0}, {"date": "2019-06-04", "close": 77.65, "volume": 497792.0}, {"date": "2019-06-05", "close": 79.28, "volume": 683019.0}, {"date": "2019-06-06", "close": 84.95, "volume": 1491887.0}, {"date": "2019-06-07", "close": 86.05, "volume": 664116.0}, {"date": "2019-06-10", "close": 86.53, "volume": 651284.0}, {"date": "2019-06-11", "close": 84.9, "volume": 644726.0}, {"date": "2019-06-12", "close": 85.65, "volume": 460736.0}, {"date": "2019-06-13", "close": 87.17, "volume": 532547.0}, {"date": "2019-06-14", "close": 85.2, "volume": 484510.0}, {"date": "2019-06-17", "close": 86.36, "volume": 422669.0}, {"date": "2019-06-18", "close": 86.17, "volume": 358159.0}, {"date": "2019-06-19", "close": 87.27, "volume": 368560.0}, {"date": "2019-06-20", "close": 87.72, "volume": 416689.0}, {"date": "2019-06-21", "close": 85.87, "volume": 804163.0}, {"date": "2019-06-24", "close": 85.65, "volume": 418434.0}, {"date": "2019-06-25", "close": 85.68, "volume": 427562.0}, {"date": "2019-06-26", "close": 84.79, "volume": 526521.0}, {"date": "2019-06-27", "close": 85.24, "volume": 407227.0}, {"date": "2019-06-28", "close": 86.56, "volume": 2131511.0}, {"date": "2019-07-01", "close": 86.01, "volume": 378803.0}, {"date": "2019-07-02", "close": 86.36, "volume": 405622.0}, {"date": "2019-07-03", "close": 87.1, "volume": 188309.0}, {"date": "2019-07-05", "close": 87.98, "volume": 287105.0}, {"date": "2019-07-08", "close": 87.43, "volume": 364725.0}, {"date": "2019-07-09", "close": 88.74, "volume": 439284.0}, {"date": "2019-07-10", "close": 88.07, "volume": 333015.0}, {"date": "2019-07-11", "close": 86.51, "volume": 356168.0}, {"date": "2019-07-12", "close": 87.31, "volume": 478579.0}, {"date": "2019-07-15", "close": 87.24, "volume": 261559.0}, {"date": "2019-07-16", "close": 86.72, "volume": 396338.0}, {"date": "2019-07-17", "close": 85.71, "volume": 383426.0}, {"date": "2019-07-18", "close": 86.24, "volume": 358394.0}, {"date": "2019-07-19", "close": 85.33, "volume": 545481.0}, {"date": "2019-07-22", "close": 85.12, "volume": 217011.0}, {"date": "2019-07-23", "close": 85.31, "volume": 382724.0}, {"date": "2019-07-24", "close": 86.47, "volume": 235259.0}, {"date": "2019-07-25", "close": 85.07, "volume": 192607.0}, {"date": "2019-07-26", "close": 85.85, "volume": 202141.0}, {"date": "2019-07-29", "close": 86.09, "volume": 186730.0}, {"date": "2019-07-30", "close": 86.36, "volume": 288340.0}, {"date": "2019-07-31", "close": 85.37, "volume": 295512.0}, {"date": "2019-08-01", "close": 85.01, "volume": 254646.0}, {"date": "2019-08-02", "close": 82.62, "volume": 264915.0}, {"date": "2019-08-05", "close": 80.17, "volume": 458757.0}, {"date": "2019-08-06", "close": 80.47, "volume": 254241.0}, {"date": "2019-08-07", "close": 80.84, "volume": 369106.0}, {"date": "2019-08-08", "close": 83.66, "volume": 418532.0}, {"date": "2019-08-09", "close": 83.19, "volume": 335012.0}, {"date": "2019-08-12", "close": 82.89, "volume": 263068.0}, {"date": "2019-08-13", "close": 84.07, "volume": 359325.0}, {"date": "2019-08-14", "close": 81.46, "volume": 231882.0}, {"date": "2019-08-15", "close": 81.21, "volume": 157888.0}, {"date": "2019-08-16", "close": 83.4, "volume": 188359.0}, {"date": "2019-08-19", "close": 84.42, "volume": 189459.0}, {"date": "2019-08-20", "close": 82.96, "volume": 159549.0}, {"date": "2019-08-21", "close": 84.12, "volume": 367542.0}, {"date": "2019-08-22", "close": 84.61, "volume": 308018.0}, {"date": "2019-08-23", "close": 83.25, "volume": 384955.0}, {"date": "2019-08-26", "close": 84.72, "volume": 297430.0}, {"date": "2019-08-27", "close": 84.69, "volume": 308919.0}, {"date": "2019-08-28", "close": 85.6, "volume": 356295.0}, {"date": "2019-08-29", "close": 86.81, "volume": 353949.0}, {"date": "2019-08-30", "close": 88.01, "volume": 313310.0}, {"date": "2019-09-03", "close": 88.31, "volume": 434075.0}, {"date": "2019-09-04", "close": 89.44, "volume": 359510.0}, {"date": "2019-09-05", "close": 90.44, "volume": 574487.0}, {"date": "2019-09-06", "close": 83.08, "volume": 1460031.0}, {"date": "2019-09-09", "close": 82.69, "volume": 935461.0}, {"date": "2019-09-10", "close": 81.36, "volume": 545467.0}, {"date": "2019-09-11", "close": 83.09, "volume": 615645.0}, {"date": "2019-09-12", "close": 83.46, "volume": 465956.0}, {"date": "2019-09-13", "close": 84.25, "volume": 500729.0}, {"date": "2019-09-16", "close": 83.75, "volume": 417852.0}, {"date": "2019-09-17", "close": 84.19, "volume": 281117.0}, {"date": "2019-09-18", "close": 84.25, "volume": 290667.0}, {"date": "2019-09-19", "close": 83.81, "volume": 334451.0}, {"date": "2019-09-20", "close": 84.36, "volume": 1306543.0}, {"date": "2019-09-23", "close": 83.78, "volume": 364590.0}, {"date": "2019-09-24", "close": 84.6, "volume": 658875.0}, {"date": "2019-09-25", "close": 86.14, "volume": 633611.0}, {"date": "2019-09-26", "close": 86.66, "volume": 356466.0}, {"date": "2019-09-27", "close": 85.44, "volume": 496352.0}, {"date": "2019-09-30", "close": 87.35, "volume": 381249.0}, {"date": "2019-10-01", "close": 85.17, "volume": 446935.0}, {"date": "2019-10-02", "close": 83.68, "volume": 575936.0}, {"date": "2019-10-03", "close": 83.59, "volume": 291802.0}, {"date": "2019-10-04", "close": 84.56, "volume": 242139.0}, {"date": "2019-10-07", "close": 84.2, "volume": 181787.0}, {"date": "2019-10-08", "close": 82.54, "volume": 218936.0}, {"date": "2019-10-09", "close": 83.36, "volume": 185355.0}, {"date": "2019-10-10", "close": 83.42, "volume": 166793.0}, {"date": "2019-10-11", "close": 84.56, "volume": 220684.0}, {"date": "2019-10-14", "close": 83.23, "volume": 195943.0}, {"date": "2019-10-15", "close": 83.89, "volume": 160691.0}, {"date": "2019-10-16", "close": 83.39, "volume": 305327.0}, {"date": "2019-10-17", "close": 82.83, "volume": 224398.0}, {"date": "2019-10-18", "close": 81.35, "volume": 385946.0}, {"date": "2019-10-21", "close": 81.87, "volume": 174526.0}, {"date": "2019-10-22", "close": 79.98, "volume": 164268.0}, {"date": "2019-10-23", "close": 78.86, "volume": 196472.0}, {"date": "2019-10-24", "close": 78.97, "volume": 254982.0}, {"date": "2019-10-25", "close": 79.12, "volume": 232742.0}, {"date": "2019-10-28", "close": 80.51, "volume": 277456.0}, {"date": "2019-10-29", "close": 81.97, "volume": 334219.0}, {"date": "2019-10-30", "close": 82.55, "volume": 328674.0}, {"date": "2019-10-31", "close": 82.62, "volume": 252912.0}, {"date": "2019-11-01", "close": 83.3, "volume": 284537.0}, {"date": "2019-11-04", "close": 82.19, "volume": 200669.0}, {"date": "2019-11-05", "close": 80.8, "volume": 239272.0}, {"date": "2019-11-06", "close": 82.02, "volume": 190811.0}, {"date": "2019-11-07", "close": 82.53, "volume": 208478.0}, {"date": "2019-11-08", "close": 82.28, "volume": 176094.0}, {"date": "2019-11-11", "close": 82.03, "volume": 202191.0}, {"date": "2019-11-12", "close": 81.99, "volume": 201090.0}, {"date": "2019-11-13", "close": 80.71, "volume": 263266.0}, {"date": "2019-11-14", "close": 82.64, "volume": 220068.0}, {"date": "2019-11-15", "close": 82.5, "volume": 212279.0}, {"date": "2019-11-18", "close": 83.68, "volume": 215035.0}, {"date": "2019-11-19", "close": 84.03, "volume": 233502.0}, {"date": "2019-11-20", "close": 84.28, "volume": 251987.0}, {"date": "2019-11-21", "close": 84.24, "volume": 340648.0}, {"date": "2019-11-22", "close": 82.48, "volume": 182722.0}, {"date": "2019-11-25", "close": 82.91, "volume": 325037.0}, {"date": "2019-11-26", "close": 85.19, "volume": 446645.0}, {"date": "2019-11-27", "close": 86.0, "volume": 234470.0}, {"date": "2019-11-29", "close": 85.35, "volume": 165811.0}, {"date": "2019-12-02", "close": 84.58, "volume": 192747.0}, {"date": "2019-12-03", "close": 83.97, "volume": 255677.0}, {"date": "2019-12-04", "close": 84.42, "volume": 208654.0}, {"date": "2019-12-05", "close": 83.97, "volume": 297326.0}, {"date": "2019-12-06", "close": 84.84, "volume": 916208.0}, {"date": "2019-12-09", "close": 83.14, "volume": 459757.0}, {"date": "2019-12-10", "close": 83.14, "volume": 267944.0}, {"date": "2019-12-11", "close": 83.26, "volume": 303372.0}, {"date": "2019-12-12", "close": 83.71, "volume": 366165.0}, {"date": "2019-12-13", "close": 84.39, "volume": 385162.0}, {"date": "2019-12-16", "close": 84.26, "volume": 329415.0}, {"date": "2019-12-17", "close": 83.97, "volume": 320110.0}, {"date": "2019-12-18", "close": 85.06, "volume": 504472.0}, {"date": "2019-12-19", "close": 85.84, "volume": 357720.0}, {"date": "2019-12-20", "close": 87.78, "volume": 1188606.0}, {"date": "2019-12-23", "close": 89.49, "volume": 506390.0}, {"date": "2019-12-24", "close": 88.34, "volume": 177454.0}, {"date": "2019-12-26", "close": 88.61, "volume": 167244.0}, {"date": "2019-12-27", "close": 88.27, "volume": 189510.0}, {"date": "2019-12-30", "close": 87.74, "volume": 188095.0}, {"date": "2019-12-31", "close": 87.02, "volume": 285435.0}, {"date": "2020-01-02", "close": 87.56, "volume": 288842.0}, {"date": "2020-01-03", "close": 88.21, "volume": 171306.0}, {"date": "2020-01-06", "close": 88.4, "volume": 253833.0}, {"date": "2020-01-07", "close": 88.41, "volume": 236001.0}, {"date": "2020-01-08", "close": 89.26, "volume": 342187.0}, {"date": "2020-01-09", "close": 92.93, "volume": 547288.0}, {"date": "2020-01-10", "close": 93.04, "volume": 463190.0}, {"date": "2020-01-13", "close": 94.43, "volume": 355086.0}, {"date": "2020-01-14", "close": 93.99, "volume": 381843.0}, {"date": "2020-01-15", "close": 95.33, "volume": 344565.0}, {"date": "2020-01-16", "close": 93.05, "volume": 1416793.0}, {"date": "2020-01-17", "close": 92.58, "volume": 467452.0}, {"date": "2020-01-21", "close": 91.7, "volume": 506570.0}, {"date": "2020-01-22", "close": 91.75, "volume": 239800.0}, {"date": "2020-01-23", "close": 91.51, "volume": 261022.0}, {"date": "2020-01-24", "close": 89.68, "volume": 319859.0}, {"date": "2020-01-27", "close": 89.56, "volume": 685300.0}, {"date": "2020-01-28", "close": 90.72, "volume": 280312.0}, {"date": "2020-01-29", "close": 90.28, "volume": 461173.0}, {"date": "2020-01-30", "close": 90.43, "volume": 261601.0}, {"date": "2020-01-31", "close": 87.77, "volume": 703828.0}, {"date": "2020-02-03", "close": 89.49, "volume": 313689.0}, {"date": "2020-02-04", "close": 90.81, "volume": 372231.0}, {"date": "2020-02-05", "close": 91.5, "volume": 449589.0}, {"date": "2020-02-06", "close": 95.93, "volume": 1635835.0}, {"date": "2020-02-07", "close": 92.76, "volume": 1074402.0}, {"date": "2020-02-10", "close": 94.14, "volume": 374823.0}, {"date": "2020-02-11", "close": 95.07, "volume": 381666.0}, {"date": "2020-02-12", "close": 94.11, "volume": 737168.0}, {"date": "2020-02-13", "close": 94.3, "volume": 516527.0}, {"date": "2020-02-14", "close": 94.31, "volume": 670112.0}, {"date": "2020-02-18", "close": 95.09, "volume": 610578.0}, {"date": "2020-02-19", "close": 95.56, "volume": 410206.0}, {"date": "2020-02-20", "close": 96.0, "volume": 447664.0}, {"date": "2020-02-21", "close": 94.83, "volume": 240915.0}, {"date": "2020-02-24", "close": 92.07, "volume": 412229.0}, {"date": "2020-02-25", "close": 87.31, "volume": 554442.0}, {"date": "2020-02-26", "close": 84.99, "volume": 525776.0}, {"date": "2020-02-27", "close": 79.92, "volume": 712276.0}, {"date": "2020-02-28", "close": 80.13, "volume": 1031326.0}, {"date": "2020-03-02", "close": 82.64, "volume": 676588.0}, {"date": "2020-03-03", "close": 82.97, "volume": 658273.0}, {"date": "2020-03-04", "close": 87.2, "volume": 597882.0}, {"date": "2020-03-05", "close": 84.29, "volume": 517461.0}, {"date": "2020-03-06", "close": 81.42, "volume": 519520.0}, {"date": "2020-03-09", "close": 71.95, "volume": 527629.0}, {"date": "2020-03-10", "close": 77.17, "volume": 774359.0}, {"date": "2020-03-11", "close": 71.25, "volume": 773051.0}, {"date": "2020-03-12", "close": 63.5, "volume": 884709.0}, {"date": "2020-03-13", "close": 68.81, "volume": 690904.0}, {"date": "2020-03-16", "close": 57.41, "volume": 751535.0}, {"date": "2020-03-17", "close": 62.37, "volume": 710071.0}, {"date": "2020-03-18", "close": 54.08, "volume": 639002.0}, {"date": "2020-03-19", "close": 56.02, "volume": 694940.0}, {"date": "2020-03-20", "close": 52.32, "volume": 1124741.0}, {"date": "2020-03-23", "close": 51.92, "volume": 794190.0}, {"date": "2020-03-24", "close": 61.65, "volume": 555753.0}, {"date": "2020-03-25", "close": 67.32, "volume": 822224.0}, {"date": "2020-03-26", "close": 71.55, "volume": 781034.0}, {"date": "2020-03-27", "close": 71.79, "volume": 1131160.0}, {"date": "2020-03-30", "close": 73.51, "volume": 593166.0}, {"date": "2020-03-31", "close": 74.63, "volume": 699973.0}, {"date": "2020-04-01", "close": 70.9, "volume": 576353.0}, {"date": "2020-04-02", "close": 73.77, "volume": 699208.0}, {"date": "2020-04-03", "close": 71.3, "volume": 455090.0}, {"date": "2020-04-06", "close": 74.34, "volume": 564481.0}, {"date": "2020-04-07", "close": 71.56, "volume": 462686.0}, {"date": "2020-04-08", "close": 74.7, "volume": 581489.0}, {"date": "2020-04-09", "close": 78.3, "volume": 573376.0}, {"date": "2020-04-13", "close": 77.01, "volume": 496268.0}, {"date": "2020-04-14", "close": 79.8, "volume": 487774.0}, {"date": "2020-04-15", "close": 75.89, "volume": 517993.0}, {"date": "2020-04-16", "close": 76.59, "volume": 685499.0}, {"date": "2020-04-17", "close": 81.97, "volume": 671599.0}, {"date": "2020-04-20", "close": 80.6, "volume": 689021.0}, {"date": "2020-04-21", "close": 77.76, "volume": 617618.0}, {"date": "2020-04-22", "close": 80.19, "volume": 425162.0}, {"date": "2020-04-23", "close": 81.98, "volume": 593657.0}, {"date": "2020-04-24", "close": 85.25, "volume": 954001.0}, {"date": "2020-04-27", "close": 87.47, "volume": 495308.0}, {"date": "2020-04-28", "close": 86.66, "volume": 565887.0}, {"date": "2020-04-29", "close": 87.0, "volume": 1498071.0}, {"date": "2020-04-30", "close": 81.66, "volume": 752590.0}, {"date": "2020-05-01", "close": 79.16, "volume": 718465.0}, {"date": "2020-05-04", "close": 79.84, "volume": 605750.0}, {"date": "2020-05-05", "close": 80.75, "volume": 521544.0}, {"date": "2020-05-06", "close": 82.13, "volume": 947097.0}, {"date": "2020-05-07", "close": 82.4, "volume": 594665.0}, {"date": "2020-05-08", "close": 84.37, "volume": 528332.0}, {"date": "2020-05-11", "close": 84.45, "volume": 456131.0}, {"date": "2020-05-12", "close": 81.75, "volume": 759517.0}, {"date": "2020-05-13", "close": 79.49, "volume": 486588.0}, {"date": "2020-05-14", "close": 80.08, "volume": 599733.0}, {"date": "2020-05-15", "close": 83.01, "volume": 528911.0}, {"date": "2020-05-18", "close": 84.69, "volume": 543599.0}, {"date": "2020-05-19", "close": 82.67, "volume": 421220.0}, {"date": "2020-05-20", "close": 83.69, "volume": 467386.0}, {"date": "2020-05-21", "close": 84.36, "volume": 337431.0}, {"date": "2020-05-22", "close": 84.91, "volume": 270906.0}, {"date": "2020-05-26", "close": 87.9, "volume": 489096.0}, {"date": "2020-05-27", "close": 88.65, "volume": 654100.0}, {"date": "2020-05-28", "close": 88.6, "volume": 736236.0}, {"date": "2020-05-29", "close": 88.04, "volume": 479916.0}, {"date": "2020-06-01", "close": 89.95, "volume": 587041.0}, {"date": "2020-06-02", "close": 90.82, "volume": 501042.0}, {"date": "2020-06-03", "close": 90.35, "volume": 528371.0}, {"date": "2020-06-04", "close": 89.48, "volume": 756982.0}, {"date": "2020-06-05", "close": 87.48, "volume": 1477973.0}, {"date": "2020-06-08", "close": 89.7, "volume": 1099074.0}, {"date": "2020-06-09", "close": 88.38, "volume": 603920.0}, {"date": "2020-06-10", "close": 90.12, "volume": 864975.0}, {"date": "2020-06-11", "close": 84.24, "volume": 1184091.0}, {"date": "2020-06-12", "close": 84.45, "volume": 797088.0}, {"date": "2020-06-15", "close": 83.69, "volume": 719311.0}, {"date": "2020-06-16", "close": 86.0, "volume": 696357.0}, {"date": "2020-06-17", "close": 84.63, "volume": 745753.0}, {"date": "2020-06-18", "close": 82.14, "volume": 885580.0}, {"date": "2020-06-19", "close": 80.38, "volume": 1189236.0}, {"date": "2020-06-22", "close": 80.5, "volume": 847389.0}, {"date": "2020-06-23", "close": 78.21, "volume": 835468.0}, {"date": "2020-06-24", "close": 74.24, "volume": 909992.0}, {"date": "2020-06-25", "close": 75.43, "volume": 1583548.0}, {"date": "2020-06-26", "close": 75.14, "volume": 7374324.0}, {"date": "2020-06-29", "close": 77.31, "volume": 696227.0}, {"date": "2020-06-30", "close": 77.68, "volume": 687883.0}, {"date": "2020-07-01", "close": 77.22, "volume": 480390.0}, {"date": "2020-07-02", "close": 77.37, "volume": 440617.0}, {"date": "2020-07-06", "close": 74.2, "volume": 675760.0}, {"date": "2020-07-07", "close": 72.43, "volume": 716891.0}, {"date": "2020-07-08", "close": 72.02, "volume": 527453.0}, {"date": "2020-07-09", "close": 69.89, "volume": 525980.0}, {"date": "2020-07-10", "close": 71.02, "volume": 377991.0}, {"date": "2020-07-13", "close": 68.97, "volume": 527756.0}, {"date": "2020-07-14", "close": 70.76, "volume": 920514.0}, {"date": "2020-07-15", "close": 73.11, "volume": 643410.0}, {"date": "2020-07-16", "close": 71.51, "volume": 283644.0}, {"date": "2020-07-17", "close": 71.9, "volume": 318773.0}, {"date": "2020-07-20", "close": 72.28, "volume": 221324.0}, {"date": "2020-07-21", "close": 72.48, "volume": 488374.0}, {"date": "2020-07-22", "close": 76.52, "volume": 758097.0}, {"date": "2020-07-23", "close": 75.72, "volume": 385017.0}, {"date": "2020-07-24", "close": 76.35, "volume": 619728.0}, {"date": "2020-07-27", "close": 77.84, "volume": 570197.0}, {"date": "2020-07-28", "close": 76.43, "volume": 503440.0}, {"date": "2020-07-29", "close": 77.42, "volume": 397178.0}, {"date": "2020-07-30", "close": 78.04, "volume": 482920.0}, {"date": "2020-07-31", "close": 79.98, "volume": 632880.0}, {"date": "2020-08-03", "close": 81.29, "volume": 599576.0}, {"date": "2020-08-04", "close": 80.89, "volume": 464476.0}, {"date": "2020-08-05", "close": 80.38, "volume": 431710.0}, {"date": "2020-08-06", "close": 81.05, "volume": 522892.0}, {"date": "2020-08-07", "close": 83.26, "volume": 453741.0}, {"date": "2020-08-10", "close": 83.9, "volume": 365703.0}, {"date": "2020-08-11", "close": 85.31, "volume": 586674.0}, {"date": "2020-08-12", "close": 84.46, "volume": 451655.0}, {"date": "2020-08-13", "close": 84.98, "volume": 525175.0}, {"date": "2020-08-14", "close": 86.18, "volume": 538125.0}, {"date": "2020-08-17", "close": 83.59, "volume": 478347.0}, {"date": "2020-08-18", "close": 84.69, "volume": 478805.0}, {"date": "2020-08-19", "close": 85.24, "volume": 335586.0}, {"date": "2020-08-20", "close": 83.86, "volume": 395426.0}, {"date": "2020-08-21", "close": 82.8, "volume": 387782.0}, {"date": "2020-08-24", "close": 83.51, "volume": 559358.0}, {"date": "2020-08-25", "close": 82.47, "volume": 381631.0}, {"date": "2020-08-26", "close": 81.45, "volume": 606638.0}, {"date": "2020-08-27", "close": 83.27, "volume": 820846.0}, {"date": "2020-08-28", "close": 83.03, "volume": 398184.0}, {"date": "2020-08-31", "close": 83.46, "volume": 707721.0}, {"date": "2020-09-01", "close": 82.8, "volume": 474276.0}, {"date": "2020-09-02", "close": 84.93, "volume": 841673.0}, {"date": "2020-09-03", "close": 83.18, "volume": 1159207.0}, {"date": "2020-09-04", "close": 82.13, "volume": 739789.0}, {"date": "2020-09-08", "close": 78.84, "volume": 809291.0}, {"date": "2020-09-09", "close": 79.0, "volume": 596480.0}, {"date": "2020-09-10", "close": 76.92, "volume": 561915.0}, {"date": "2020-09-11", "close": 77.02, "volume": 551684.0}, {"date": "2020-09-14", "close": 78.72, "volume": 464811.0}, {"date": "2020-09-15", "close": 78.93, "volume": 404058.0}, {"date": "2020-09-16", "close": 78.8, "volume": 424883.0}, {"date": "2020-09-17", "close": 78.06, "volume": 370886.0}, {"date": "2020-09-18", "close": 76.7, "volume": 2271200.0}, {"date": "2020-09-21", "close": 76.46, "volume": 470639.0}, {"date": "2020-09-22", "close": 78.34, "volume": 417590.0}, {"date": "2020-09-23", "close": 75.57, "volume": 450347.0}, {"date": "2020-09-24", "close": 76.71, "volume": 421177.0}, {"date": "2020-09-25", "close": 77.99, "volume": 605499.0}, {"date": "2020-09-28", "close": 79.87, "volume": 509710.0}, {"date": "2020-09-29", "close": 78.6, "volume": 696068.0}, {"date": "2020-09-30", "close": 78.42, "volume": 564927.0}, {"date": "2020-10-01", "close": 78.89, "volume": 594302.0}, {"date": "2020-10-02", "close": 79.22, "volume": 358345.0}, {"date": "2020-10-05", "close": 79.9, "volume": 519474.0}, {"date": "2020-10-06", "close": 80.2, "volume": 355479.0}, {"date": "2020-10-07", "close": 79.87, "volume": 343451.0}, {"date": "2020-10-08", "close": 80.25, "volume": 334363.0}, {"date": "2020-10-09", "close": 80.1, "volume": 407007.0}, {"date": "2020-10-12", "close": 82.16, "volume": 378733.0}, {"date": "2020-10-13", "close": 81.89, "volume": 462037.0}, {"date": "2020-10-14", "close": 80.72, "volume": 307875.0}, {"date": "2020-10-15", "close": 79.5, "volume": 465737.0}, {"date": "2020-10-16", "close": 81.17, "volume": 554058.0}, {"date": "2020-10-19", "close": 79.59, "volume": 241338.0}, {"date": "2020-10-20", "close": 78.74, "volume": 195339.0}, {"date": "2020-10-21", "close": 77.43, "volume": 280511.0}, {"date": "2020-10-22", "close": 77.23, "volume": 204285.0}, {"date": "2020-10-23", "close": 77.77, "volume": 253474.0}, {"date": "2020-10-26", "close": 75.83, "volume": 269418.0}, {"date": "2020-10-27", "close": 74.68, "volume": 270016.0}, {"date": "2020-10-28", "close": 73.32, "volume": 402261.0}, {"date": "2020-10-29", "close": 74.76, "volume": 338615.0}, {"date": "2020-10-30", "close": 76.37, "volume": 441686.0}, {"date": "2020-11-02", "close": 78.88, "volume": 403273.0}, {"date": "2020-11-03", "close": 81.28, "volume": 329949.0}, {"date": "2020-11-04", "close": 83.78, "volume": 264327.0}, {"date": "2020-11-05", "close": 84.87, "volume": 320792.0}, {"date": "2020-11-06", "close": 82.75, "volume": 228141.0}, {"date": "2020-11-09", "close": 85.76, "volume": 321229.0}, {"date": "2020-11-10", "close": 87.02, "volume": 311947.0}, {"date": "2020-11-11", "close": 87.14, "volume": 217395.0}, {"date": "2020-11-12", "close": 85.93, "volume": 208451.0}, {"date": "2020-11-13", "close": 88.8, "volume": 176206.0}, {"date": "2020-11-16", "close": 90.74, "volume": 278163.0}, {"date": "2020-11-17", "close": 91.25, "volume": 301037.0}, {"date": "2020-11-18", "close": 89.67, "volume": 249178.0}, {"date": "2020-11-19", "close": 89.19, "volume": 327154.0}, {"date": "2020-11-20", "close": 90.15, "volume": 259064.0}, {"date": "2020-11-23", "close": 92.87, "volume": 192037.0}, {"date": "2020-11-24", "close": 94.53, "volume": 391271.0}, {"date": "2020-11-25", "close": 94.42, "volume": 250795.0}, {"date": "2020-11-27", "close": 94.06, "volume": 137582.0}, {"date": "2020-11-30", "close": 92.54, "volume": 371561.0}, {"date": "2020-12-01", "close": 93.42, "volume": 366047.0}, {"date": "2020-12-02", "close": 94.16, "volume": 178694.0}, {"date": "2020-12-03", "close": 94.68, "volume": 585739.0}, {"date": "2020-12-04", "close": 97.79, "volume": 524469.0}, {"date": "2020-12-07", "close": 96.55, "volume": 285469.0}, {"date": "2020-12-08", "close": 97.46, "volume": 451708.0}, {"date": "2020-12-09", "close": 99.35, "volume": 366974.0}, {"date": "2020-12-10", "close": 99.65, "volume": 261865.0}, {"date": "2020-12-11", "close": 98.77, "volume": 330384.0}, {"date": "2020-12-14", "close": 97.14, "volume": 392838.0}, {"date": "2020-12-15", "close": 99.31, "volume": 292988.0}, {"date": "2020-12-16", "close": 98.89, "volume": 253945.0}, {"date": "2020-12-17", "close": 97.77, "volume": 390115.0}, {"date": "2020-12-18", "close": 98.21, "volume": 907261.0}, {"date": "2020-12-21", "close": 97.23, "volume": 319720.0}, {"date": "2020-12-22", "close": 96.06, "volume": 243640.0}, {"date": "2020-12-23", "close": 96.64, "volume": 200483.0}, {"date": "2020-12-24", "close": 96.81, "volume": 76823.0}, {"date": "2020-12-28", "close": 97.49, "volume": 203068.0}, {"date": "2020-12-29", "close": 95.31, "volume": 520460.0}, {"date": "2020-12-30", "close": 94.44, "volume": 758851.0}, {"date": "2020-12-31", "close": 94.64, "volume": 515734.0}, {"date": "2021-01-04", "close": 92.64, "volume": 507902.0}, {"date": "2021-01-05", "close": 93.18, "volume": 500828.0}, {"date": "2021-01-06", "close": 95.02, "volume": 798024.0}, {"date": "2021-01-07", "close": 95.56, "volume": 531203.0}, {"date": "2021-01-08", "close": 95.22, "volume": 445917.0}, {"date": "2021-01-11", "close": 93.76, "volume": 233880.0}, {"date": "2021-01-12", "close": 95.5, "volume": 358836.0}, {"date": "2021-01-13", "close": 95.0, "volume": 340732.0}, {"date": "2021-01-14", "close": 96.86, "volume": 359648.0}, {"date": "2021-01-15", "close": 98.31, "volume": 297618.0}, {"date": "2021-01-19", "close": 100.12, "volume": 321301.0}, {"date": "2021-01-20", "close": 101.01, "volume": 348103.0}, {"date": "2021-01-21", "close": 100.06, "volume": 283474.0}, {"date": "2021-01-22", "close": 100.9, "volume": 196202.0}, {"date": "2021-01-25", "close": 101.48, "volume": 267237.0}, {"date": "2021-01-26", "close": 100.91, "volume": 405475.0}, {"date": "2021-01-27", "close": 103.1, "volume": 575719.0}, {"date": "2021-01-28", "close": 100.17, "volume": 499284.0}, {"date": "2021-01-29", "close": 96.03, "volume": 374833.0}, {"date": "2021-02-01", "close": 94.95, "volume": 392020.0}, {"date": "2021-02-02", "close": 94.27, "volume": 372886.0}, {"date": "2021-02-03", "close": 93.77, "volume": 348441.0}, {"date": "2021-02-04", "close": 95.24, "volume": 285705.0}, {"date": "2021-02-05", "close": 95.25, "volume": 354009.0}, {"date": "2021-02-08", "close": 95.92, "volume": 238509.0}, {"date": "2021-02-09", "close": 98.11, "volume": 373804.0}, {"date": "2021-02-10", "close": 96.86, "volume": 265379.0}, {"date": "2021-02-11", "close": 97.84, "volume": 433147.0}, {"date": "2021-02-12", "close": 96.23, "volume": 169634.0}, {"date": "2021-02-16", "close": 94.01, "volume": 193216.0}, {"date": "2021-02-17", "close": 94.78, "volume": 245053.0}, {"date": "2021-02-18", "close": 93.36, "volume": 210010.0}, {"date": "2021-02-19", "close": 92.87, "volume": 312554.0}, {"date": "2021-02-22", "close": 93.59, "volume": 300426.0}, {"date": "2021-02-23", "close": 91.98, "volume": 443299.0}, {"date": "2021-02-24", "close": 91.2, "volume": 427902.0}, {"date": "2021-02-25", "close": 87.63, "volume": 500309.0}, {"date": "2021-02-26", "close": 86.13, "volume": 1019222.0}, {"date": "2021-03-01", "close": 89.76, "volume": 367501.0}, {"date": "2021-03-02", "close": 86.4, "volume": 477238.0}, {"date": "2021-03-03", "close": 86.04, "volume": 430964.0}, {"date": "2021-03-04", "close": 86.08, "volume": 480038.0}, {"date": "2021-03-05", "close": 88.26, "volume": 380143.0}, {"date": "2021-03-08", "close": 88.46, "volume": 326941.0}, {"date": "2021-03-09", "close": 89.75, "volume": 340722.0}, {"date": "2021-03-10", "close": 91.05, "volume": 357733.0}, {"date": "2021-03-11", "close": 92.84, "volume": 478534.0}, {"date": "2021-03-12", "close": 94.04, "volume": 371705.0}, {"date": "2021-03-15", "close": 96.05, "volume": 287864.0}, {"date": "2021-03-16", "close": 94.73, "volume": 335196.0}, {"date": "2021-03-17", "close": 95.99, "volume": 337385.0}, {"date": "2021-03-18", "close": 97.04, "volume": 324142.0}, {"date": "2021-03-19", "close": 96.17, "volume": 1065346.0}, {"date": "2021-03-22", "close": 96.3, "volume": 409239.0}, {"date": "2021-03-23", "close": 95.73, "volume": 333216.0}, {"date": "2021-03-24", "close": 94.83, "volume": 527682.0}, {"date": "2021-03-25", "close": 95.89, "volume": 429909.0}, {"date": "2021-03-26", "close": 80.0, "volume": 3511806.0}, {"date": "2021-03-29", "close": 82.3, "volume": 984442.0}, {"date": "2021-03-30", "close": 83.49, "volume": 701251.0}, {"date": "2021-03-31", "close": 83.59, "volume": 593308.0}, {"date": "2021-04-01", "close": 82.6, "volume": 441357.0}, {"date": "2021-04-05", "close": 85.0, "volume": 696564.0}, {"date": "2021-04-06", "close": 83.44, "volume": 408387.0}, {"date": "2021-04-07", "close": 84.41, "volume": 635793.0}, {"date": "2021-04-08", "close": 86.21, "volume": 581213.0}, {"date": "2021-04-09", "close": 85.19, "volume": 305285.0}, {"date": "2021-04-12", "close": 86.0, "volume": 474786.0}, {"date": "2021-04-13", "close": 86.07, "volume": 356836.0}, {"date": "2021-04-14", "close": 86.73, "volume": 430242.0}, {"date": "2021-04-15", "close": 87.77, "volume": 268333.0}, {"date": "2021-04-16", "close": 88.29, "volume": 429049.0}, {"date": "2021-04-19", "close": 88.56, "volume": 335229.0}, {"date": "2021-04-20", "close": 88.09, "volume": 381740.0}, {"date": "2021-04-21", "close": 87.74, "volume": 255009.0}, {"date": "2021-04-22", "close": 87.22, "volume": 339825.0}, {"date": "2021-04-23", "close": 87.37, "volume": 328007.0}, {"date": "2021-04-26", "close": 87.27, "volume": 331008.0}, {"date": "2021-04-27", "close": 88.01, "volume": 477561.0}, {"date": "2021-04-28", "close": 88.21, "volume": 361197.0}, {"date": "2021-04-29", "close": 89.42, "volume": 316408.0}, {"date": "2021-04-30", "close": 89.42, "volume": 387326.0}, {"date": "2021-05-03", "close": 90.08, "volume": 317027.0}, {"date": "2021-05-04", "close": 90.68, "volume": 320433.0}, {"date": "2021-05-05", "close": 89.24, "volume": 301134.0}, {"date": "2021-05-06", "close": 88.62, "volume": 377361.0}, {"date": "2021-05-07", "close": 90.3, "volume": 269404.0}, {"date": "2021-05-10", "close": 90.31, "volume": 273847.0}, {"date": "2021-05-11", "close": 88.91, "volume": 256399.0}, {"date": "2021-05-12", "close": 87.41, "volume": 375193.0}, {"date": "2021-05-13", "close": 87.73, "volume": 591398.0}, {"date": "2021-05-14", "close": 88.21, "volume": 322225.0}, {"date": "2021-05-17", "close": 88.64, "volume": 471241.0}, {"date": "2021-05-18", "close": 88.68, "volume": 330501.0}, {"date": "2021-05-19", "close": 86.83, "volume": 523103.0}, {"date": "2021-05-20", "close": 87.81, "volume": 285820.0}, {"date": "2021-05-21", "close": 88.68, "volume": 775412.0}, {"date": "2021-05-24", "close": 89.78, "volume": 425760.0}, {"date": "2021-05-25", "close": 88.96, "volume": 332639.0}, {"date": "2021-05-26", "close": 89.16, "volume": 340876.0}, {"date": "2021-05-27", "close": 88.95, "volume": 798213.0}, {"date": "2021-05-28", "close": 89.86, "volume": 420701.0}, {"date": "2021-06-01", "close": 90.67, "volume": 328643.0}, {"date": "2021-06-02", "close": 91.59, "volume": 393418.0}, {"date": "2021-06-03", "close": 91.81, "volume": 381065.0}, {"date": "2021-06-04", "close": 93.84, "volume": 559508.0}, {"date": "2021-06-07", "close": 92.65, "volume": 332059.0}, {"date": "2021-06-08", "close": 92.31, "volume": 433112.0}, {"date": "2021-06-09", "close": 92.17, "volume": 300729.0}, {"date": "2021-06-10", "close": 93.75, "volume": 311905.0}, {"date": "2021-06-11", "close": 93.94, "volume": 261372.0}, {"date": "2021-06-14", "close": 93.83, "volume": 289044.0}, {"date": "2021-06-15", "close": 94.45, "volume": 152542.0}, {"date": "2021-06-16", "close": 93.8, "volume": 191619.0}, {"date": "2021-06-17", "close": 93.42, "volume": 270696.0}, {"date": "2021-06-18", "close": 91.58, "volume": 1137620.0}, {"date": "2021-06-21", "close": 92.61, "volume": 221830.0}, {"date": "2021-06-22", "close": 92.51, "volume": 183481.0}, {"date": "2021-06-23", "close": 91.25, "volume": 312300.0}, {"date": "2021-06-24", "close": 90.5, "volume": 330270.0}, {"date": "2021-06-25", "close": 91.85, "volume": 608701.0}, {"date": "2021-06-28", "close": 89.03, "volume": 410274.0}, {"date": "2021-06-29", "close": 87.76, "volume": 421406.0}, {"date": "2021-06-30", "close": 87.73, "volume": 476671.0}, {"date": "2021-07-01", "close": 88.26, "volume": 431705.0}, {"date": "2021-07-02", "close": 87.29, "volume": 257851.0}, {"date": "2021-07-06", "close": 87.0, "volume": 406334.0}, {"date": "2021-07-07", "close": 88.52, "volume": 269938.0}, {"date": "2021-07-08", "close": 88.13, "volume": 231212.0}, {"date": "2021-07-09", "close": 88.9, "volume": 219002.0}, {"date": "2021-07-12", "close": 88.98, "volume": 304631.0}, {"date": "2021-07-13", "close": 88.36, "volume": 232208.0}, {"date": "2021-07-14", "close": 88.23, "volume": 274441.0}, {"date": "2021-07-15", "close": 88.38, "volume": 184139.0}, {"date": "2021-07-16", "close": 89.23, "volume": 321460.0}, {"date": "2021-07-19", "close": 86.09, "volume": 437802.0}, {"date": "2021-07-20", "close": 88.02, "volume": 287725.0}, {"date": "2021-07-21", "close": 88.11, "volume": 306165.0}, {"date": "2021-07-22", "close": 87.08, "volume": 183230.0}, {"date": "2021-07-23", "close": 88.11, "volume": 226281.0}, {"date": "2021-07-26", "close": 87.76, "volume": 197017.0}, {"date": "2021-07-27", "close": 87.47, "volume": 184131.0}, {"date": "2021-07-28", "close": 87.77, "volume": 149830.0}, {"date": "2021-07-29", "close": 88.16, "volume": 229414.0}, {"date": "2021-07-30", "close": 87.3, "volume": 243489.0}, {"date": "2021-08-02", "close": 87.1, "volume": 283758.0}, {"date": "2021-08-03", "close": 83.69, "volume": 524582.0}, {"date": "2021-08-04", "close": 82.36, "volume": 649007.0}, {"date": "2021-08-05", "close": 82.4, "volume": 321932.0}, {"date": "2021-08-06", "close": 82.52, "volume": 337063.0}, {"date": "2021-08-09", "close": 82.24, "volume": 270982.0}, {"date": "2021-08-10", "close": 82.39, "volume": 369255.0}, {"date": "2021-08-11", "close": 83.16, "volume": 220678.0}, {"date": "2021-08-12", "close": 82.84, "volume": 245097.0}, {"date": "2021-08-13", "close": 83.53, "volume": 243360.0}, {"date": "2021-08-16", "close": 84.43, "volume": 309203.0}, {"date": "2021-08-17", "close": 85.49, "volume": 240069.0}, {"date": "2021-08-18", "close": 83.29, "volume": 176184.0}, {"date": "2021-08-19", "close": 83.17, "volume": 243395.0}, {"date": "2021-08-20", "close": 83.68, "volume": 444774.0}, {"date": "2021-08-23", "close": 83.86, "volume": 200451.0}, {"date": "2021-08-24", "close": 84.02, "volume": 190165.0}, {"date": "2021-08-25", "close": 83.86, "volume": 213517.0}, {"date": "2021-08-26", "close": 84.62, "volume": 209836.0}, {"date": "2021-08-27", "close": 84.74, "volume": 206943.0}, {"date": "2021-08-30", "close": 84.33, "volume": 152431.0}, {"date": "2021-08-31", "close": 84.23, "volume": 166630.0}, {"date": "2021-09-01", "close": 84.12, "volume": 184690.0}, {"date": "2021-09-02", "close": 85.38, "volume": 306125.0}, {"date": "2021-09-03", "close": 87.13, "volume": 600188.0}, {"date": "2021-09-07", "close": 85.06, "volume": 401562.0}, {"date": "2021-09-08", "close": 86.27, "volume": 267678.0}, {"date": "2021-09-09", "close": 85.51, "volume": 307964.0}, {"date": "2021-09-10", "close": 84.26, "volume": 272738.0}, {"date": "2021-09-13", "close": 86.68, "volume": 542568.0}, {"date": "2021-09-14", "close": 84.63, "volume": 275314.0}, {"date": "2021-09-15", "close": 85.84, "volume": 296199.0}, {"date": "2021-09-16", "close": 84.47, "volume": 345688.0}, {"date": "2021-09-17", "close": 84.41, "volume": 1080306.0}, {"date": "2021-09-20", "close": 83.88, "volume": 303839.0}, {"date": "2021-09-21", "close": 82.99, "volume": 305627.0}, {"date": "2021-09-22", "close": 84.0, "volume": 203047.0}, {"date": "2021-09-23", "close": 84.82, "volume": 190784.0}, {"date": "2021-09-24", "close": 85.74, "volume": 158482.0}, {"date": "2021-09-27", "close": 86.79, "volume": 182017.0}, {"date": "2021-09-28", "close": 86.2, "volume": 164304.0}, {"date": "2021-09-29", "close": 86.65, "volume": 244401.0}, {"date": "2021-09-30", "close": 85.56, "volume": 213922.0}, {"date": "2021-10-01", "close": 85.94, "volume": 298733.0}, {"date": "2021-10-04", "close": 86.51, "volume": 219974.0}, {"date": "2021-10-05", "close": 85.75, "volume": 391671.0}, {"date": "2021-10-06", "close": 86.33, "volume": 161409.0}, {"date": "2021-10-07", "close": 87.5, "volume": 227116.0}, {"date": "2021-10-08", "close": 87.95, "volume": 123662.0}, {"date": "2021-10-11", "close": 87.84, "volume": 137189.0}, {"date": "2021-10-12", "close": 88.17, "volume": 166557.0}, {"date": "2021-10-13", "close": 89.0, "volume": 282599.0}, {"date": "2021-10-14", "close": 89.53, "volume": 178143.0}, {"date": "2021-10-15", "close": 90.16, "volume": 213453.0}, {"date": "2021-10-18", "close": 88.91, "volume": 248906.0}, {"date": "2021-10-19", "close": 89.66, "volume": 160207.0}, {"date": "2021-10-20", "close": 90.34, "volume": 116506.0}, {"date": "2021-10-21", "close": 91.1, "volume": 167302.0}, {"date": "2021-10-22", "close": 91.86, "volume": 162541.0}, {"date": "2021-10-25", "close": 91.52, "volume": 236654.0}, {"date": "2021-10-26", "close": 90.04, "volume": 248870.0}, {"date": "2021-10-27", "close": 85.15, "volume": 363899.0}, {"date": "2021-10-28", "close": 86.53, "volume": 256338.0}, {"date": "2021-10-29", "close": 89.78, "volume": 345898.0}, {"date": "2021-11-01", "close": 91.51, "volume": 255169.0}, {"date": "2021-11-02", "close": 90.7, "volume": 246992.0}, {"date": "2021-11-03", "close": 89.98, "volume": 257603.0}, {"date": "2021-11-04", "close": 90.46, "volume": 143296.0}, {"date": "2021-11-05", "close": 90.6, "volume": 172413.0}, {"date": "2021-11-08", "close": 90.44, "volume": 188738.0}, {"date": "2021-11-09", "close": 89.49, "volume": 343742.0}, {"date": "2021-11-10", "close": 89.79, "volume": 173652.0}, {"date": "2021-11-11", "close": 88.74, "volume": 121038.0}, {"date": "2021-11-12", "close": 89.32, "volume": 129874.0}, {"date": "2021-11-15", "close": 88.98, "volume": 140673.0}, {"date": "2021-11-16", "close": 87.69, "volume": 183577.0}, {"date": "2021-11-17", "close": 87.32, "volume": 209914.0}, {"date": "2021-11-18", "close": 86.42, "volume": 343235.0}, {"date": "2021-11-19", "close": 86.85, "volume": 286218.0}, {"date": "2021-11-22", "close": 88.6, "volume": 243927.0}, {"date": "2021-11-23", "close": 88.99, "volume": 144629.0}, {"date": "2021-11-24", "close": 88.14, "volume": 130277.0}, {"date": "2021-11-26", "close": 87.09, "volume": 257000.0}, {"date": "2021-11-29", "close": 86.93, "volume": 227978.0}, {"date": "2021-11-30", "close": 83.89, "volume": 264994.0}, {"date": "2021-12-01", "close": 82.69, "volume": 297702.0}, {"date": "2021-12-02", "close": 85.34, "volume": 283647.0}, {"date": "2021-12-03", "close": 85.56, "volume": 402735.0}, {"date": "2021-12-06", "close": 85.84, "volume": 654785.0}, {"date": "2021-12-07", "close": 84.72, "volume": 537072.0}, {"date": "2021-12-08", "close": 84.84, "volume": 276840.0}, {"date": "2021-12-09", "close": 83.34, "volume": 321199.0}, {"date": "2021-12-10", "close": 82.73, "volume": 340763.0}, {"date": "2021-12-13", "close": 83.38, "volume": 339929.0}, {"date": "2021-12-14", "close": 82.76, "volume": 356701.0}, {"date": "2021-12-15", "close": 83.1, "volume": 480259.0}, {"date": "2021-12-16", "close": 84.16, "volume": 467235.0}, {"date": "2021-12-17", "close": 82.9, "volume": 1565577.0}, {"date": "2021-12-20", "close": 81.39, "volume": 496227.0}, {"date": "2021-12-21", "close": 82.15, "volume": 328167.0}, {"date": "2021-12-22", "close": 81.86, "volume": 246456.0}, {"date": "2021-12-23", "close": 82.44, "volume": 276366.0}, {"date": "2021-12-27", "close": 83.3, "volume": 256764.0}, {"date": "2021-12-28", "close": 83.71, "volume": 320817.0}, {"date": "2021-12-29", "close": 84.39, "volume": 403648.0}, {"date": "2021-12-30", "close": 84.43, "volume": 328052.0}, {"date": "2021-12-31", "close": 83.59, "volume": 221491.0}, {"date": "2022-01-03", "close": 85.48, "volume": 457474.0}, {"date": "2022-01-04", "close": 87.06, "volume": 402995.0}, {"date": "2022-01-05", "close": 86.73, "volume": 338444.0}, {"date": "2022-01-06", "close": 86.6, "volume": 291749.0}, {"date": "2022-01-07", "close": 86.15, "volume": 219561.0}, {"date": "2022-01-10", "close": 84.91, "volume": 214934.0}, {"date": "2022-01-11", "close": 85.53, "volume": 247697.0}, {"date": "2022-01-12", "close": 85.11, "volume": 238182.0}, {"date": "2022-01-13", "close": 86.86, "volume": 383675.0}, {"date": "2022-01-14", "close": 89.05, "volume": 365754.0}, {"date": "2022-01-18", "close": 88.06, "volume": 525954.0}, {"date": "2022-01-19", "close": 87.61, "volume": 372980.0}, {"date": "2022-01-20", "close": 86.24, "volume": 360101.0}, {"date": "2022-01-21", "close": 85.2, "volume": 283352.0}, {"date": "2022-01-24", "close": 85.26, "volume": 412612.0}, {"date": "2022-01-25", "close": 84.29, "volume": 368187.0}, {"date": "2022-01-26", "close": 84.04, "volume": 475448.0}, {"date": "2022-01-27", "close": 81.42, "volume": 548474.0}, {"date": "2022-01-28", "close": 81.32, "volume": 721035.0}, {"date": "2022-01-31", "close": 82.03, "volume": 426753.0}, {"date": "2022-02-01", "close": 82.34, "volume": 231125.0}, {"date": "2022-02-02", "close": 83.65, "volume": 249940.0}, {"date": "2022-02-03", "close": 83.67, "volume": 265649.0}, {"date": "2022-02-04", "close": 82.98, "volume": 272606.0}, {"date": "2022-02-07", "close": 83.25, "volume": 231474.0}, {"date": "2022-02-08", "close": 82.74, "volume": 288601.0}, {"date": "2022-02-09", "close": 83.74, "volume": 209030.0}, {"date": "2022-02-10", "close": 82.48, "volume": 205060.0}, {"date": "2022-02-11", "close": 83.31, "volume": 223189.0}, {"date": "2022-02-14", "close": 80.85, "volume": 655649.0}, {"date": "2022-02-15", "close": 81.73, "volume": 343459.0}, {"date": "2022-02-16", "close": 82.6, "volume": 432571.0}, {"date": "2022-02-17", "close": 82.25, "volume": 536538.0}, {"date": "2022-02-18", "close": 82.34, "volume": 832402.0}, {"date": "2022-02-22", "close": 80.05, "volume": 331468.0}, {"date": "2022-02-23", "close": 79.1, "volume": 527118.0}, {"date": "2022-02-24", "close": 81.86, "volume": 435661.0}, {"date": "2022-02-25", "close": 84.72, "volume": 446438.0}, {"date": "2022-02-28", "close": 87.69, "volume": 596163.0}, {"date": "2022-03-01", "close": 88.18, "volume": 443662.0}, {"date": "2022-03-02", "close": 88.8, "volume": 465764.0}, {"date": "2022-03-03", "close": 89.48, "volume": 473637.0}, {"date": "2022-03-04", "close": 91.91, "volume": 608736.0}, {"date": "2022-03-07", "close": 91.44, "volume": 647829.0}, {"date": "2022-03-08", "close": 87.08, "volume": 465425.0}, {"date": "2022-03-09", "close": 88.01, "volume": 562821.0}, {"date": "2022-03-10", "close": 88.82, "volume": 257646.0}, {"date": "2022-03-11", "close": 88.73, "volume": 364024.0}, {"date": "2022-03-14", "close": 87.72, "volume": 382937.0}, {"date": "2022-03-15", "close": 88.72, "volume": 363477.0}, {"date": "2022-03-16", "close": 86.53, "volume": 554553.0}, {"date": "2022-03-17", "close": 89.09, "volume": 768649.0}, {"date": "2022-03-18", "close": 88.89, "volume": 2136108.0}, {"date": "2022-03-21", "close": 89.81, "volume": 461764.0}, {"date": "2022-03-22", "close": 89.5, "volume": 309566.0}, {"date": "2022-03-23", "close": 89.74, "volume": 360795.0}, {"date": "2022-03-24", "close": 90.83, "volume": 290323.0}, {"date": "2022-03-25", "close": 91.66, "volume": 403799.0}, {"date": "2022-03-28", "close": 95.49, "volume": 971682.0}, {"date": "2022-03-29", "close": 91.03, "volume": 665200.0}, {"date": "2022-03-30", "close": 93.63, "volume": 437418.0}, {"date": "2022-03-31", "close": 92.17, "volume": 352212.0}, {"date": "2022-04-01", "close": 92.77, "volume": 462993.0}, {"date": "2022-04-04", "close": 90.85, "volume": 443645.0}, {"date": "2022-04-05", "close": 90.01, "volume": 374827.0}, {"date": "2022-04-06", "close": 91.28, "volume": 402400.0}, {"date": "2022-04-07", "close": 91.59, "volume": 256209.0}, {"date": "2022-04-08", "close": 90.75, "volume": 472300.0}, {"date": "2022-04-11", "close": 89.9, "volume": 448652.0}, {"date": "2022-04-12", "close": 88.74, "volume": 392837.0}, {"date": "2022-04-13", "close": 88.11, "volume": 305642.0}, {"date": "2022-04-14", "close": 87.63, "volume": 404775.0}, {"date": "2022-04-18", "close": 88.08, "volume": 506611.0}, {"date": "2022-04-19", "close": 88.22, "volume": 234911.0}, {"date": "2022-04-20", "close": 89.15, "volume": 465856.0}, {"date": "2022-04-21", "close": 89.9, "volume": 251471.0}, {"date": "2022-04-22", "close": 88.09, "volume": 302329.0}, {"date": "2022-04-25", "close": 87.25, "volume": 252454.0}, {"date": "2022-04-26", "close": 86.04, "volume": 189504.0}, {"date": "2022-04-27", "close": 85.56, "volume": 207979.0}, {"date": "2022-04-28", "close": 84.67, "volume": 212643.0}, {"date": "2022-04-29", "close": 83.23, "volume": 415787.0}, {"date": "2022-05-02", "close": 83.05, "volume": 255953.0}, {"date": "2022-05-03", "close": 83.11, "volume": 182590.0}, {"date": "2022-05-04", "close": 86.13, "volume": 355905.0}, {"date": "2022-05-05", "close": 85.09, "volume": 215715.0}, {"date": "2022-05-06", "close": 83.6, "volume": 284044.0}, {"date": "2022-05-09", "close": 81.6, "volume": 276939.0}, {"date": "2022-05-10", "close": 81.91, "volume": 356006.0}, {"date": "2022-05-11", "close": 80.52, "volume": 244044.0}, {"date": "2022-05-12", "close": 80.48, "volume": 257224.0}, {"date": "2022-05-13", "close": 81.41, "volume": 226994.0}, {"date": "2022-05-16", "close": 83.82, "volume": 351723.0}, {"date": "2022-05-17", "close": 85.6, "volume": 286116.0}, {"date": "2022-05-18", "close": 82.73, "volume": 289238.0}, {"date": "2022-05-19", "close": 81.02, "volume": 321609.0}, {"date": "2022-05-20", "close": 81.24, "volume": 738950.0}, {"date": "2022-05-23", "close": 82.64, "volume": 245314.0}, {"date": "2022-05-24", "close": 83.51, "volume": 245205.0}, {"date": "2022-05-25", "close": 84.02, "volume": 198175.0}, {"date": "2022-05-26", "close": 85.31, "volume": 218106.0}, {"date": "2022-05-27", "close": 86.94, "volume": 181631.0}, {"date": "2022-05-31", "close": 86.56, "volume": 332190.0}, {"date": "2022-06-01", "close": 86.42, "volume": 263490.0}, {"date": "2022-06-02", "close": 87.76, "volume": 242090.0}, {"date": "2022-06-03", "close": 88.1, "volume": 415114.0}, {"date": "2022-06-06", "close": 94.17, "volume": 747420.0}, {"date": "2022-06-07", "close": 94.75, "volume": 460536.0}, {"date": "2022-06-08", "close": 92.39, "volume": 294776.0}, {"date": "2022-06-09", "close": 92.71, "volume": 464895.0}, {"date": "2022-06-10", "close": 89.95, "volume": 512121.0}, {"date": "2022-06-13", "close": 89.73, "volume": 391738.0}, {"date": "2022-06-14", "close": 88.0, "volume": 530321.0}, {"date": "2022-06-15", "close": 88.84, "volume": 383060.0}, {"date": "2022-06-16", "close": 85.73, "volume": 473997.0}, {"date": "2022-06-17", "close": 85.53, "volume": 941882.0}, {"date": "2022-06-21", "close": 88.55, "volume": 283286.0}, {"date": "2022-06-22", "close": 89.57, "volume": 493249.0}, {"date": "2022-06-23", "close": 89.77, "volume": 288815.0}, {"date": "2022-06-24", "close": 94.39, "volume": 759072.0}, {"date": "2022-06-27", "close": 94.26, "volume": 337994.0}, {"date": "2022-06-28", "close": 92.04, "volume": 250431.0}, {"date": "2022-06-29", "close": 91.96, "volume": 241787.0}, {"date": "2022-06-30", "close": 93.1, "volume": 222684.0}, {"date": "2022-07-01", "close": 94.94, "volume": 247190.0}, {"date": "2022-07-05", "close": 92.29, "volume": 419602.0}, {"date": "2022-07-06", "close": 94.03, "volume": 302972.0}, {"date": "2022-07-07", "close": 93.34, "volume": 305479.0}, {"date": "2022-07-08", "close": 93.42, "volume": 171422.0}, {"date": "2022-07-11", "close": 93.17, "volume": 132211.0}, {"date": "2022-07-12", "close": 91.5, "volume": 346601.0}, {"date": "2022-07-13", "close": 91.0, "volume": 178440.0}, {"date": "2022-07-14", "close": 91.0, "volume": 214624.0}, {"date": "2022-07-15", "close": 91.39, "volume": 191597.0}, {"date": "2022-07-18", "close": 90.58, "volume": 338607.0}, {"date": "2022-07-19", "close": 92.75, "volume": 197445.0}, {"date": "2022-07-20", "close": 92.73, "volume": 226784.0}, {"date": "2022-07-21", "close": 93.38, "volume": 318742.0}, {"date": "2022-07-22", "close": 93.66, "volume": 214161.0}, {"date": "2022-07-25", "close": 94.94, "volume": 368467.0}, {"date": "2022-07-26", "close": 94.48, "volume": 191510.0}, {"date": "2022-07-27", "close": 93.7, "volume": 302546.0}, {"date": "2022-07-28", "close": 95.69, "volume": 181457.0}, {"date": "2022-07-29", "close": 96.87, "volume": 231396.0}, {"date": "2022-08-01", "close": 96.48, "volume": 200898.0}, {"date": "2022-08-02", "close": 94.52, "volume": 305741.0}, {"date": "2022-08-03", "close": 94.57, "volume": 177875.0}, {"date": "2022-08-04", "close": 93.91, "volume": 149550.0}, {"date": "2022-08-05", "close": 94.1, "volume": 200576.0}, {"date": "2022-08-08", "close": 92.77, "volume": 235677.0}, {"date": "2022-08-09", "close": 93.63, "volume": 193933.0}, {"date": "2022-08-10", "close": 93.97, "volume": 227524.0}, {"date": "2022-08-11", "close": 92.37, "volume": 347982.0}, {"date": "2022-08-12", "close": 93.69, "volume": 284265.0}, {"date": "2022-08-15", "close": 95.1, "volume": 300428.0}, {"date": "2022-08-16", "close": 94.89, "volume": 472016.0}, {"date": "2022-08-17", "close": 95.27, "volume": 250335.0}, {"date": "2022-08-18", "close": 95.45, "volume": 214960.0}, {"date": "2022-08-19", "close": 96.21, "volume": 247577.0}, {"date": "2022-08-22", "close": 94.0, "volume": 284473.0}, {"date": "2022-08-23", "close": 94.1, "volume": 198263.0}, {"date": "2022-08-24", "close": 93.43, "volume": 316454.0}, {"date": "2022-08-25", "close": 93.38, "volume": 338560.0}, {"date": "2022-08-26", "close": 91.55, "volume": 268673.0}, {"date": "2022-08-29", "close": 92.83, "volume": 396471.0}, {"date": "2022-08-30", "close": 91.44, "volume": 395063.0}, {"date": "2022-08-31", "close": 91.07, "volume": 483353.0}, {"date": "2022-09-01", "close": 94.0, "volume": 639860.0}, {"date": "2022-09-02", "close": 91.88, "volume": 490560.0}, {"date": "2022-09-06", "close": 92.02, "volume": 352482.0}, {"date": "2022-09-07", "close": 93.37, "volume": 291809.0}, {"date": "2022-09-08", "close": 93.52, "volume": 346401.0}, {"date": "2022-09-09", "close": 94.66, "volume": 280942.0}, {"date": "2022-09-12", "close": 95.96, "volume": 488568.0}, {"date": "2022-09-13", "close": 93.7, "volume": 334008.0}, {"date": "2022-09-14", "close": 94.0, "volume": 568944.0}, {"date": "2022-09-15", "close": 93.17, "volume": 480350.0}, {"date": "2022-09-16", "close": 93.15, "volume": 2643132.0}, {"date": "2022-09-19", "close": 94.14, "volume": 422939.0}, {"date": "2022-09-20", "close": 93.44, "volume": 355263.0}, {"date": "2022-09-21", "close": 92.29, "volume": 270615.0}, {"date": "2022-09-22", "close": 91.33, "volume": 309176.0}, {"date": "2022-09-23", "close": 89.24, "volume": 314432.0}, {"date": "2022-09-26", "close": 88.78, "volume": 271890.0}, {"date": "2022-09-27", "close": 88.53, "volume": 266607.0}, {"date": "2022-09-28", "close": 90.31, "volume": 294263.0}, {"date": "2022-09-29", "close": 88.69, "volume": 344259.0}, {"date": "2022-09-30", "close": 88.43, "volume": 319526.0}, {"date": "2022-10-03", "close": 91.06, "volume": 233299.0}, {"date": "2022-10-04", "close": 93.63, "volume": 282423.0}, {"date": "2022-10-05", "close": 92.86, "volume": 180819.0}, {"date": "2022-10-06", "close": 92.03, "volume": 198866.0}, {"date": "2022-10-07", "close": 92.06, "volume": 252887.0}, {"date": "2022-10-10", "close": 92.53, "volume": 237380.0}, {"date": "2022-10-11", "close": 91.91, "volume": 293689.0}, {"date": "2022-10-12", "close": 89.9, "volume": 228518.0}, {"date": "2022-10-13", "close": 92.08, "volume": 227936.0}, {"date": "2022-10-14", "close": 91.25, "volume": 262252.0}, {"date": "2022-10-17", "close": 93.88, "volume": 339371.0}, {"date": "2022-10-18", "close": 97.59, "volume": 393012.0}, {"date": "2022-10-19", "close": 95.78, "volume": 301309.0}, {"date": "2022-10-20", "close": 96.55, "volume": 200454.0}, {"date": "2022-10-21", "close": 98.83, "volume": 218575.0}, {"date": "2022-10-24", "close": 99.83, "volume": 273549.0}, {"date": "2022-10-25", "close": 101.46, "volume": 202463.0}, {"date": "2022-10-26", "close": 101.43, "volume": 244098.0}, {"date": "2022-10-27", "close": 103.8, "volume": 443883.0}, {"date": "2022-10-28", "close": 107.16, "volume": 353279.0}, {"date": "2022-10-31", "close": 108.34, "volume": 302333.0}, {"date": "2022-11-01", "close": 108.44, "volume": 374735.0}, {"date": "2022-11-02", "close": 108.69, "volume": 444553.0}, {"date": "2022-11-03", "close": 109.37, "volume": 227927.0}, {"date": "2022-11-04", "close": 109.17, "volume": 294386.0}, {"date": "2022-11-07", "close": 112.05, "volume": 261426.0}, {"date": "2022-11-08", "close": 111.65, "volume": 249767.0}, {"date": "2022-11-09", "close": 109.39, "volume": 289946.0}, {"date": "2022-11-10", "close": 111.89, "volume": 262023.0}, {"date": "2022-11-11", "close": 107.13, "volume": 401033.0}, {"date": "2022-11-14", "close": 106.99, "volume": 409246.0}, {"date": "2022-11-15", "close": 107.2, "volume": 322058.0}, {"date": "2022-11-16", "close": 107.34, "volume": 304400.0}, {"date": "2022-11-17", "close": 105.57, "volume": 409010.0}, {"date": "2022-11-18", "close": 107.06, "volume": 336227.0}, {"date": "2022-11-21", "close": 108.45, "volume": 280835.0}, {"date": "2022-11-22", "close": 108.91, "volume": 148316.0}, {"date": "2022-11-23", "close": 108.99, "volume": 196807.0}, {"date": "2022-11-25", "close": 110.61, "volume": 82731.0}, {"date": "2022-11-28", "close": 109.89, "volume": 191873.0}, {"date": "2022-11-29", "close": 109.55, "volume": 217762.0}, {"date": "2022-11-30", "close": 110.11, "volume": 300245.0}, {"date": "2022-12-01", "close": 109.66, "volume": 198494.0}, {"date": "2022-12-02", "close": 109.26, "volume": 785945.0}, {"date": "2022-12-05", "close": 113.96, "volume": 997523.0}, {"date": "2022-12-06", "close": 115.16, "volume": 656722.0}, {"date": "2022-12-07", "close": 112.51, "volume": 390496.0}, {"date": "2022-12-08", "close": 112.92, "volume": 337816.0}, {"date": "2022-12-09", "close": 110.5, "volume": 360295.0}, {"date": "2022-12-12", "close": 110.9, "volume": 261820.0}, {"date": "2022-12-13", "close": 110.01, "volume": 374588.0}, {"date": "2022-12-14", "close": 111.67, "volume": 431149.0}, {"date": "2022-12-15", "close": 109.89, "volume": 328392.0}, {"date": "2022-12-16", "close": 110.49, "volume": 2013635.0}, {"date": "2022-12-19", "close": 108.86, "volume": 283241.0}, {"date": "2022-12-20", "close": 109.19, "volume": 185875.0}, {"date": "2022-12-21", "close": 110.88, "volume": 236116.0}, {"date": "2022-12-22", "close": 109.52, "volume": 338840.0}, {"date": "2022-12-23", "close": 109.48, "volume": 181369.0}, {"date": "2022-12-27", "close": 111.25, "volume": 295825.0}, {"date": "2022-12-28", "close": 110.45, "volume": 564822.0}, {"date": "2022-12-29", "close": 110.45, "volume": 296909.0}, {"date": "2022-12-30", "close": 110.93, "volume": 240903.0}, {"date": "2023-01-03", "close": 110.06, "volume": 460343.0}, {"date": "2023-01-04", "close": 108.86, "volume": 213293.0}, {"date": "2023-01-05", "close": 107.43, "volume": 302238.0}, {"date": "2023-01-06", "close": 108.33, "volume": 346495.0}, {"date": "2023-01-09", "close": 104.76, "volume": 369389.0}, {"date": "2023-01-10", "close": 105.59, "volume": 270536.0}, {"date": "2023-01-11", "close": 106.65, "volume": 280426.0}, {"date": "2023-01-12", "close": 106.08, "volume": 203516.0}, {"date": "2023-01-13", "close": 105.97, "volume": 234280.0}, {"date": "2023-01-17", "close": 105.29, "volume": 230694.0}, {"date": "2023-01-18", "close": 101.99, "volume": 311272.0}, {"date": "2023-01-19", "close": 100.9, "volume": 289056.0}, {"date": "2023-01-20", "close": 101.42, "volume": 262204.0}, {"date": "2023-01-23", "close": 102.11, "volume": 311809.0}, {"date": "2023-01-24", "close": 103.26, "volume": 364286.0}, {"date": "2023-01-25", "close": 104.31, "volume": 265929.0}, {"date": "2023-01-26", "close": 103.28, "volume": 298925.0}, {"date": "2023-01-27", "close": 101.98, "volume": 233472.0}, {"date": "2023-01-30", "close": 102.65, "volume": 257351.0}, {"date": "2023-01-31", "close": 103.78, "volume": 374557.0}, {"date": "2023-02-01", "close": 103.74, "volume": 324425.0}, {"date": "2023-02-02", "close": 104.44, "volume": 316506.0}, {"date": "2023-02-03", "close": 104.08, "volume": 188233.0}, {"date": "2023-02-06", "close": 104.97, "volume": 315103.0}, {"date": "2023-02-07", "close": 105.47, "volume": 210202.0}, {"date": "2023-02-08", "close": 105.85, "volume": 257162.0}, {"date": "2023-02-09", "close": 104.78, "volume": 198812.0}, {"date": "2023-02-10", "close": 107.01, "volume": 219853.0}, {"date": "2023-02-13", "close": 106.34, "volume": 391260.0}, {"date": "2023-02-14", "close": 106.02, "volume": 378827.0}, {"date": "2023-02-15", "close": 107.5, "volume": 283464.0}, {"date": "2023-02-16", "close": 108.18, "volume": 219160.0}, {"date": "2023-02-17", "close": 108.58, "volume": 274089.0}, {"date": "2023-02-21", "close": 107.85, "volume": 232146.0}, {"date": "2023-02-22", "close": 107.28, "volume": 291128.0}, {"date": "2023-02-23", "close": 107.15, "volume": 221947.0}, {"date": "2023-02-24", "close": 107.36, "volume": 154605.0}, {"date": "2023-02-27", "close": 106.77, "volume": 170658.0}, {"date": "2023-02-28", "close": 106.64, "volume": 280401.0}, {"date": "2023-03-01", "close": 107.02, "volume": 212494.0}, {"date": "2023-03-02", "close": 108.42, "volume": 214890.0}, {"date": "2023-03-03", "close": 109.19, "volume": 229658.0}, {"date": "2023-03-06", "close": 108.0, "volume": 349201.0}, {"date": "2023-03-07", "close": 108.36, "volume": 193432.0}, {"date": "2023-03-08", "close": 106.03, "volume": 319699.0}, {"date": "2023-03-09", "close": 104.89, "volume": 211395.0}, {"date": "2023-03-10", "close": 103.75, "volume": 239387.0}, {"date": "2023-03-13", "close": 103.24, "volume": 287618.0}, {"date": "2023-03-14", "close": 104.82, "volume": 334309.0}, {"date": "2023-03-15", "close": 103.9, "volume": 284450.0}, {"date": "2023-03-16", "close": 104.13, "volume": 262711.0}, {"date": "2023-03-17", "close": 102.24, "volume": 545713.0}, {"date": "2023-03-20", "close": 103.46, "volume": 245932.0}, {"date": "2023-03-21", "close": 104.81, "volume": 191820.0}, {"date": "2023-03-22", "close": 103.04, "volume": 207700.0}, {"date": "2023-03-23", "close": 102.62, "volume": 271819.0}, {"date": "2023-03-24", "close": 103.35, "volume": 280095.0}, {"date": "2023-03-27", "close": 104.77, "volume": 338287.0}, {"date": "2023-03-28", "close": 105.5, "volume": 308659.0}, {"date": "2023-03-29", "close": 106.65, "volume": 387458.0}, {"date": "2023-03-30", "close": 106.68, "volume": 302648.0}, {"date": "2023-03-31", "close": 107.46, "volume": 456264.0}, {"date": "2023-04-03", "close": 110.5, "volume": 880269.0}, {"date": "2023-04-04", "close": 107.44, "volume": 573422.0}, {"date": "2023-04-05", "close": 107.62, "volume": 498368.0}, {"date": "2023-04-06", "close": 107.86, "volume": 288218.0}, {"date": "2023-04-10", "close": 108.73, "volume": 376744.0}, {"date": "2023-04-11", "close": 107.36, "volume": 338699.0}, {"date": "2023-04-12", "close": 108.69, "volume": 396552.0}, {"date": "2023-04-13", "close": 108.43, "volume": 319234.0}, {"date": "2023-04-14", "close": 107.93, "volume": 281378.0}, {"date": "2023-04-17", "close": 107.99, "volume": 295380.0}, {"date": "2023-04-18", "close": 107.69, "volume": 202924.0}, {"date": "2023-04-19", "close": 105.73, "volume": 427164.0}, {"date": "2023-04-20", "close": 104.97, "volume": 295916.0}, {"date": "2023-04-21", "close": 103.28, "volume": 257188.0}, {"date": "2023-04-24", "close": 103.01, "volume": 291531.0}, {"date": "2023-04-25", "close": 102.38, "volume": 258403.0}, {"date": "2023-04-26", "close": 100.3, "volume": 313468.0}, {"date": "2023-04-27", "close": 102.4, "volume": 265632.0}, {"date": "2023-04-28", "close": 102.03, "volume": 267139.0}, {"date": "2023-05-01", "close": 103.17, "volume": 263067.0}, {"date": "2023-05-02", "close": 99.94, "volume": 469020.0}, {"date": "2023-05-03", "close": 99.94, "volume": 414009.0}, {"date": "2023-05-04", "close": 98.71, "volume": 252207.0}, {"date": "2023-05-05", "close": 101.08, "volume": 382610.0}, {"date": "2023-05-08", "close": 99.34, "volume": 248692.0}, {"date": "2023-05-09", "close": 99.42, "volume": 237724.0}, {"date": "2023-05-10", "close": 99.7, "volume": 257499.0}, {"date": "2023-05-11", "close": 98.74, "volume": 231452.0}, {"date": "2023-05-12", "close": 99.21, "volume": 248136.0}, {"date": "2023-05-15", "close": 99.27, "volume": 225190.0}, {"date": "2023-05-16", "close": 98.14, "volume": 294173.0}, {"date": "2023-05-17", "close": 99.64, "volume": 268242.0}, {"date": "2023-05-18", "close": 99.9, "volume": 221153.0}, {"date": "2023-05-19", "close": 98.33, "volume": 279758.0}, {"date": "2023-05-22", "close": 98.47, "volume": 280837.0}, {"date": "2023-05-23", "close": 98.04, "volume": 228272.0}, {"date": "2023-05-24", "close": 97.05, "volume": 229958.0}, {"date": "2023-05-25", "close": 95.94, "volume": 363735.0}, {"date": "2023-05-26", "close": 97.23, "volume": 379759.0}, {"date": "2023-05-30", "close": 97.49, "volume": 215053.0}, {"date": "2023-05-31", "close": 97.33, "volume": 390654.0}, {"date": "2023-06-01", "close": 98.92, "volume": 355603.0}, {"date": "2023-06-02", "close": 101.45, "volume": 323065.0}, {"date": "2023-06-05", "close": 102.65, "volume": 727536.0}, {"date": "2023-06-06", "close": 103.17, "volume": 482001.0}, {"date": "2023-06-07", "close": 103.81, "volume": 406074.0}, {"date": "2023-06-08", "close": 105.06, "volume": 279056.0}, {"date": "2023-06-09", "close": 105.74, "volume": 318740.0}, {"date": "2023-06-12", "close": 107.38, "volume": 401449.0}, {"date": "2023-06-13", "close": 108.19, "volume": 271288.0}, {"date": "2023-06-14", "close": 107.77, "volume": 329243.0}, {"date": "2023-06-15", "close": 108.18, "volume": 264148.0}, {"date": "2023-06-16", "close": 108.92, "volume": 1341600.0}, {"date": "2023-06-20", "close": 108.39, "volume": 267883.0}, {"date": "2023-06-21", "close": 109.04, "volume": 271688.0}, {"date": "2023-06-22", "close": 108.87, "volume": 261560.0}, {"date": "2023-06-23", "close": 107.4, "volume": 363283.0}, {"date": "2023-06-26", "close": 108.4, "volume": 196119.0}, {"date": "2023-06-27", "close": 109.97, "volume": 266071.0}, {"date": "2023-06-28", "close": 110.61, "volume": 263620.0}, {"date": "2023-06-29", "close": 112.14, "volume": 341758.0}, {"date": "2023-06-30", "close": 112.48, "volume": 325052.0}, {"date": "2023-07-03", "close": 112.28, "volume": 163089.0}, {"date": "2023-07-05", "close": 113.25, "volume": 289132.0}, {"date": "2023-07-06", "close": 112.71, "volume": 269183.0}, {"date": "2023-07-07", "close": 112.96, "volume": 356290.0}, {"date": "2023-07-10", "close": 113.75, "volume": 258411.0}, {"date": "2023-07-11", "close": 115.33, "volume": 232869.0}, {"date": "2023-07-12", "close": 114.32, "volume": 221685.0}, {"date": "2023-07-13", "close": 114.52, "volume": 257717.0}, {"date": "2023-07-14", "close": 114.35, "volume": 237740.0}, {"date": "2023-07-17", "close": 116.33, "volume": 238156.0}, {"date": "2023-07-18", "close": 116.24, "volume": 231974.0}, {"date": "2023-07-19", "close": 116.07, "volume": 180642.0}, {"date": "2023-07-20", "close": 117.53, "volume": 232814.0}, {"date": "2023-07-21", "close": 117.73, "volume": 298217.0}, {"date": "2023-07-24", "close": 117.37, "volume": 290808.0}, {"date": "2023-07-25", "close": 118.24, "volume": 229881.0}, {"date": "2023-07-26", "close": 118.94, "volume": 292201.0}, {"date": "2023-07-27", "close": 117.88, "volume": 304425.0}, {"date": "2023-07-28", "close": 120.6, "volume": 251960.0}, {"date": "2023-07-31", "close": 121.34, "volume": 341244.0}, {"date": "2023-08-01", "close": 122.38, "volume": 525168.0}, {"date": "2023-08-02", "close": 122.01, "volume": 289117.0}, {"date": "2023-08-03", "close": 122.66, "volume": 319844.0}, {"date": "2023-08-04", "close": 121.71, "volume": 217901.0}, {"date": "2023-08-07", "close": 122.4, "volume": 167438.0}, {"date": "2023-08-08", "close": 121.21, "volume": 258861.0}, {"date": "2023-08-09", "close": 120.47, "volume": 333134.0}, {"date": "2023-08-10", "close": 119.64, "volume": 286821.0}, {"date": "2023-08-11", "close": 120.47, "volume": 343827.0}, {"date": "2023-08-14", "close": 120.34, "volume": 302430.0}, {"date": "2023-08-15", "close": 119.61, "volume": 231166.0}, {"date": "2023-08-16", "close": 118.57, "volume": 223456.0}, {"date": "2023-08-17", "close": 116.23, "volume": 285650.0}, {"date": "2023-08-18", "close": 116.05, "volume": 309146.0}, {"date": "2023-08-21", "close": 115.98, "volume": 208742.0}, {"date": "2023-08-22", "close": 115.52, "volume": 312613.0}, {"date": "2023-08-23", "close": 117.62, "volume": 323622.0}, {"date": "2023-08-24", "close": 117.88, "volume": 183503.0}, {"date": "2023-08-25", "close": 117.75, "volume": 200690.0}, {"date": "2023-08-28", "close": 118.56, "volume": 229370.0}, {"date": "2023-08-29", "close": 117.19, "volume": 245177.0}, {"date": "2023-08-30", "close": 117.48, "volume": 316329.0}, {"date": "2023-08-31", "close": 117.66, "volume": 272123.0}, {"date": "2023-09-01", "close": 119.02, "volume": 225579.0}, {"date": "2023-09-05", "close": 117.09, "volume": 287189.0}, {"date": "2023-09-06", "close": 115.53, "volume": 350091.0}, {"date": "2023-09-07", "close": 109.91, "volume": 849933.0}, {"date": "2023-09-08", "close": 110.32, "volume": 516981.0}, {"date": "2023-09-11", "close": 110.39, "volume": 421833.0}, {"date": "2023-09-12", "close": 111.28, "volume": 461868.0}, {"date": "2023-09-13", "close": 111.32, "volume": 453226.0}, {"date": "2023-09-14", "close": 111.25, "volume": 445362.0}, {"date": "2023-09-15", "close": 109.75, "volume": 1850297.0}, {"date": "2023-09-18", "close": 110.08, "volume": 440497.0}, {"date": "2023-09-19", "close": 108.11, "volume": 484644.0}, {"date": "2023-09-20", "close": 109.5, "volume": 680307.0}, {"date": "2023-09-21", "close": 106.54, "volume": 344011.0}, {"date": "2023-09-22", "close": 105.43, "volume": 294223.0}, {"date": "2023-09-25", "close": 105.36, "volume": 193468.0}, {"date": "2023-09-26", "close": 104.86, "volume": 245866.0}, {"date": "2023-09-27", "close": 105.49, "volume": 269060.0}, {"date": "2023-09-28", "close": 106.7, "volume": 272721.0}, {"date": "2023-09-29", "close": 105.54, "volume": 361627.0}, {"date": "2023-10-02", "close": 106.92, "volume": 485972.0}, {"date": "2023-10-03", "close": 105.83, "volume": 428597.0}, {"date": "2023-10-04", "close": 105.78, "volume": 429561.0}, {"date": "2023-10-05", "close": 105.15, "volume": 199152.0}, {"date": "2023-10-06", "close": 106.68, "volume": 298380.0}, {"date": "2023-10-09", "close": 111.07, "volume": 457017.0}, {"date": "2023-10-10", "close": 112.01, "volume": 424191.0}, {"date": "2023-10-11", "close": 113.7, "volume": 284651.0}, {"date": "2023-10-12", "close": 112.35, "volume": 317991.0}, {"date": "2023-10-13", "close": 114.04, "volume": 343195.0}, {"date": "2023-10-16", "close": 115.14, "volume": 301098.0}, {"date": "2023-10-17", "close": 114.7, "volume": 348115.0}, {"date": "2023-10-18", "close": 112.85, "volume": 216021.0}, {"date": "2023-10-19", "close": 111.43, "volume": 276866.0}, {"date": "2023-10-20", "close": 109.99, "volume": 240892.0}, {"date": "2023-10-23", "close": 108.41, "volume": 236831.0}, {"date": "2023-10-24", "close": 107.15, "volume": 271118.0}, {"date": "2023-10-25", "close": 106.71, "volume": 357053.0}, {"date": "2023-10-26", "close": 108.32, "volume": 201794.0}, {"date": "2023-10-27", "close": 106.91, "volume": 192460.0}, {"date": "2023-10-30", "close": 107.14, "volume": 227462.0}, {"date": "2023-10-31", "close": 109.24, "volume": 227111.0}, {"date": "2023-11-01", "close": 109.76, "volume": 270328.0}, {"date": "2023-11-02", "close": 110.11, "volume": 210235.0}, {"date": "2023-11-03", "close": 110.95, "volume": 178245.0}, {"date": "2023-11-06", "close": 111.22, "volume": 175367.0}, {"date": "2023-11-07", "close": 110.95, "volume": 162832.0}, {"date": "2023-11-08", "close": 110.67, "volume": 185348.0}, {"date": "2023-11-09", "close": 109.93, "volume": 159274.0}, {"date": "2023-11-10", "close": 112.36, "volume": 219251.0}, {"date": "2023-11-13", "close": 113.78, "volume": 288563.0}, {"date": "2023-11-14", "close": 116.18, "volume": 282009.0}, {"date": "2023-11-15", "close": 115.51, "volume": 238367.0}, {"date": "2023-11-16", "close": 115.18, "volume": 213804.0}, {"date": "2023-11-17", "close": 114.77, "volume": 226589.0}, {"date": "2023-11-20", "close": 115.99, "volume": 290049.0}, {"date": "2023-11-21", "close": 115.22, "volume": 271546.0}, {"date": "2023-11-22", "close": 116.3, "volume": 221444.0}, {"date": "2023-11-24", "close": 116.63, "volume": 89323.0}, {"date": "2023-11-27", "close": 116.43, "volume": 267321.0}, {"date": "2023-11-28", "close": 115.99, "volume": 313837.0}, {"date": "2023-11-29", "close": 115.97, "volume": 350426.0}, {"date": "2023-11-30", "close": 117.41, "volume": 358260.0}, {"date": "2023-12-01", "close": 119.92, "volume": 564697.0}, {"date": "2023-12-04", "close": 136.0, "volume": 1618653.0}, {"date": "2023-12-05", "close": 131.75, "volume": 691541.0}, {"date": "2023-12-06", "close": 129.63, "volume": 416580.0}, {"date": "2023-12-07", "close": 128.99, "volume": 348441.0}, {"date": "2023-12-08", "close": 127.67, "volume": 390313.0}, {"date": "2023-12-11", "close": 128.08, "volume": 382102.0}, {"date": "2023-12-12", "close": 128.11, "volume": 314579.0}, {"date": "2023-12-13", "close": 129.37, "volume": 430036.0}, {"date": "2023-12-14", "close": 126.3, "volume": 471505.0}, {"date": "2023-12-15", "close": 125.45, "volume": 962035.0}, {"date": "2023-12-18", "close": 124.53, "volume": 319813.0}, {"date": "2023-12-19", "close": 124.98, "volume": 264010.0}, {"date": "2023-12-20", "close": 122.72, "volume": 417052.0}, {"date": "2023-12-21", "close": 123.1, "volume": 211379.0}, {"date": "2023-12-22", "close": 123.79, "volume": 191300.0}, {"date": "2023-12-26", "close": 124.64, "volume": 280370.0}, {"date": "2023-12-27", "close": 125.24, "volume": 334771.0}, {"date": "2023-12-28", "close": 124.76, "volume": 271586.0}, {"date": "2023-12-29", "close": 124.32, "volume": 231779.0}, {"date": "2024-01-02", "close": 124.59, "volume": 239603.0}, {"date": "2024-01-03", "close": 123.37, "volume": 269247.0}, {"date": "2024-01-04", "close": 123.25, "volume": 377651.0}, {"date": "2024-01-05", "close": 124.37, "volume": 515427.0}, {"date": "2024-01-08", "close": 126.68, "volume": 228578.0}, {"date": "2024-01-09", "close": 127.25, "volume": 237753.0}, {"date": "2024-01-10", "close": 128.05, "volume": 205593.0}, {"date": "2024-01-11", "close": 127.73, "volume": 249533.0}, {"date": "2024-01-12", "close": 128.63, "volume": 204120.0}, {"date": "2024-01-16", "close": 127.29, "volume": 284575.0}, {"date": "2024-01-17", "close": 127.35, "volume": 226931.0}, {"date": "2024-01-18", "close": 128.74, "volume": 232780.0}, {"date": "2024-01-19", "close": 129.5, "volume": 240128.0}, {"date": "2024-01-22", "close": 131.08, "volume": 162921.0}, {"date": "2024-01-23", "close": 128.52, "volume": 227227.0}, {"date": "2024-01-24", "close": 128.71, "volume": 175002.0}, {"date": "2024-01-25", "close": 128.22, "volume": 204724.0}, {"date": "2024-01-26", "close": 130.93, "volume": 202884.0}, {"date": "2024-01-29", "close": 130.87, "volume": 222558.0}, {"date": "2024-01-30", "close": 130.41, "volume": 551090.0}, {"date": "2024-01-31", "close": 127.66, "volume": 349352.0}, {"date": "2024-02-01", "close": 128.82, "volume": 239729.0}, {"date": "2024-02-02", "close": 129.01, "volume": 203328.0}, {"date": "2024-02-05", "close": 127.41, "volume": 165409.0}, {"date": "2024-02-06", "close": 128.72, "volume": 235725.0}, {"date": "2024-02-07", "close": 128.53, "volume": 194980.0}, {"date": "2024-02-08", "close": 130.21, "volume": 253770.0}, {"date": "2024-02-09", "close": 131.54, "volume": 179830.0}, {"date": "2024-02-12", "close": 131.26, "volume": 191829.0}, {"date": "2024-02-13", "close": 130.03, "volume": 313468.0}, {"date": "2024-02-14", "close": 132.93, "volume": 374947.0}, {"date": "2024-02-15", "close": 134.28, "volume": 212273.0}, {"date": "2024-02-16", "close": 135.32, "volume": 264981.0}, {"date": "2024-02-20", "close": 134.89, "volume": 249277.0}, {"date": "2024-02-21", "close": 136.12, "volume": 230982.0}, {"date": "2024-02-22", "close": 137.87, "volume": 234016.0}, {"date": "2024-02-23", "close": 139.26, "volume": 178793.0}, {"date": "2024-02-26", "close": 139.46, "volume": 313285.0}, {"date": "2024-02-27", "close": 140.51, "volume": 224640.0}, {"date": "2024-02-28", "close": 140.01, "volume": 269788.0}, {"date": "2024-02-29", "close": 139.96, "volume": 310000.0}, {"date": "2024-03-01", "close": 140.81, "volume": 209807.0}, {"date": "2024-03-04", "close": 142.97, "volume": 329183.0}, {"date": "2024-03-05", "close": 143.16, "volume": 304426.0}, {"date": "2024-03-06", "close": 143.36, "volume": 253883.0}, {"date": "2024-03-07", "close": 141.45, "volume": 277079.0}, {"date": "2024-03-08", "close": 141.57, "volume": 174772.0}, {"date": "2024-03-11", "close": 140.73, "volume": 292597.0}, {"date": "2024-03-12", "close": 141.76, "volume": 346529.0}, {"date": "2024-03-13", "close": 143.55, "volume": 296735.0}, {"date": "2024-03-14", "close": 143.18, "volume": 351048.0}, {"date": "2024-03-15", "close": 142.64, "volume": 847867.0}, {"date": "2024-03-18", "close": 128.4, "volume": 1755876.0}, {"date": "2024-03-19", "close": 126.72, "volume": 991248.0}, {"date": "2024-03-20", "close": 127.0, "volume": 567111.0}, {"date": "2024-03-21", "close": 127.79, "volume": 403898.0}, {"date": "2024-03-22", "close": 126.51, "volume": 287348.0}, {"date": "2024-03-25", "close": 127.25, "volume": 263176.0}, {"date": "2024-03-26", "close": 127.45, "volume": 183405.0}, {"date": "2024-03-27", "close": 130.08, "volume": 202088.0}, {"date": "2024-03-28", "close": 130.39, "volume": 202099.0}, {"date": "2024-04-01", "close": 130.31, "volume": 275574.0}, {"date": "2024-04-02", "close": 128.385, "volume": 265365.0}, {"date": "2024-04-03", "close": 129.43, "volume": 176531.0}, {"date": "2024-04-04", "close": 129.47, "volume": 173844.0}, {"date": "2024-04-05", "close": 129.66, "volume": 170738.0}, {"date": "2024-04-08", "close": 130.17, "volume": 149547.0}, {"date": "2024-04-09", "close": 127.65, "volume": 224769.0}, {"date": "2024-04-10", "close": 126.34, "volume": 185101.0}, {"date": "2024-04-11", "close": 126.36, "volume": 233744.0}, {"date": "2024-04-12", "close": 123.58, "volume": 225740.0}, {"date": "2024-04-15", "close": 121.16, "volume": 312817.0}, {"date": "2024-04-16", "close": 124.04, "volume": 499250.0}, {"date": "2024-04-17", "close": 124.68, "volume": 360904.0}, {"date": "2024-04-18", "close": 123.18, "volume": 209788.0}, {"date": "2024-04-19", "close": 124.94, "volume": 317628.0}, {"date": "2024-04-22", "close": 125.13, "volume": 198929.0}, {"date": "2024-04-23", "close": 128.08, "volume": 271402.0}, {"date": "2024-04-24", "close": 128.47, "volume": 227836.0}, {"date": "2024-04-25", "close": 129.12, "volume": 265865.0}, {"date": "2024-04-26", "close": 129.47, "volume": 230734.0}, {"date": "2024-04-29", "close": 130.12, "volume": 212394.0}, {"date": "2024-04-30", "close": 128.7, "volume": 276770.0}, {"date": "2024-05-01", "close": 128.96, "volume": 266409.0}, {"date": "2024-05-02", "close": 129.84, "volume": 224702.0}, {"date": "2024-05-03", "close": 131.55, "volume": 199737.0}, {"date": "2024-05-06", "close": 133.82, "volume": 199035.0}, {"date": "2024-05-07", "close": 134.67, "volume": 328902.0}, {"date": "2024-05-08", "close": 133.7, "volume": 233492.0}, {"date": "2024-05-09", "close": 135.75, "volume": 156569.0}, {"date": "2024-05-10", "close": 135.09, "volume": 194505.0}, {"date": "2024-05-13", "close": 134.38, "volume": 188175.0}, {"date": "2024-05-14", "close": 135.0, "volume": 257952.0}, {"date": "2024-05-15", "close": 135.82, "volume": 223261.0}, {"date": "2024-05-16", "close": 136.68, "volume": 215278.0}, {"date": "2024-05-17", "close": 136.75, "volume": 242643.0}, {"date": "2024-05-20", "close": 137.2, "volume": 173109.0}, {"date": "2024-05-21", "close": 137.44, "volume": 119566.0}, {"date": "2024-05-22", "close": 137.29, "volume": 212528.0}, {"date": "2024-05-23", "close": 136.71, "volume": 143470.0}, {"date": "2024-05-24", "close": 137.63, "volume": 159073.0}, {"date": "2024-05-28", "close": 135.07, "volume": 204099.0}, {"date": "2024-05-29", "close": 132.69, "volume": 267121.0}, {"date": "2024-05-30", "close": 133.1, "volume": 279273.0}, {"date": "2024-05-31", "close": 134.65, "volume": 429839.0}, {"date": "2024-06-03", "close": 118.805, "volume": 1192445.0}, {"date": "2024-06-04", "close": 117.22, "volume": 580892.0}, {"date": "2024-06-05", "close": 118.09, "volume": 379744.0}, {"date": "2024-06-06", "close": 116.8, "volume": 378254.0}, {"date": "2024-06-07", "close": 115.7, "volume": 295383.0}, {"date": "2024-06-10", "close": 115.63, "volume": 251494.0}, {"date": "2024-06-11", "close": 116.94, "volume": 373886.0}, {"date": "2024-06-12", "close": 116.74, "volume": 306899.0}, {"date": "2024-06-13", "close": 115.06, "volume": 230457.0}, {"date": "2024-06-14", "close": 113.5, "volume": 301176.0}, {"date": "2024-06-17", "close": 115.07, "volume": 391157.0}, {"date": "2024-06-18", "close": 115.21, "volume": 284310.0}, {"date": "2024-06-20", "close": 115.99, "volume": 335945.0}, {"date": "2024-06-21", "close": 117.31, "volume": 1397159.0}, {"date": "2024-06-24", "close": 117.09, "volume": 325417.0}, {"date": "2024-06-25", "close": 117.63, "volume": 356358.0}, {"date": "2024-06-26", "close": 118.02, "volume": 282404.0}, {"date": "2024-06-27", "close": 117.16, "volume": 309782.0}, {"date": "2024-06-28", "close": 117.55, "volume": 559658.0}, {"date": "2024-07-01", "close": 115.77, "volume": 284408.0}, {"date": "2024-07-02", "close": 116.46, "volume": 209350.0}, {"date": "2024-07-03", "close": 116.32, "volume": 226040.0}, {"date": "2024-07-05", "close": 114.25, "volume": 744689.0}, {"date": "2024-07-08", "close": 114.47, "volume": 460691.0}, {"date": "2024-07-09", "close": 113.4, "volume": 409412.0}, {"date": "2024-07-10", "close": 113.97, "volume": 324682.0}, {"date": "2024-07-11", "close": 116.39, "volume": 257849.0}, {"date": "2024-07-12", "close": 117.74, "volume": 326245.0}, {"date": "2024-07-15", "close": 118.37, "volume": 929739.0}, {"date": "2024-07-16", "close": 122.995, "volume": 356777.0}, {"date": "2024-07-17", "close": 123.73, "volume": 338229.0}, {"date": "2024-07-18", "close": 121.89, "volume": 370598.0}, {"date": "2024-07-19", "close": 120.9, "volume": 331282.0}, {"date": "2024-07-22", "close": 122.73, "volume": 366646.0}, {"date": "2024-07-23", "close": 123.82, "volume": 275794.0}, {"date": "2024-07-24", "close": 120.88, "volume": 416868.0}, {"date": "2024-07-25", "close": 122.67, "volume": 229919.0}, {"date": "2024-07-26", "close": 122.13, "volume": 259580.0}, {"date": "2024-07-29", "close": 123.43, "volume": 282921.0}, {"date": "2024-07-30", "close": 122.67, "volume": 172890.0}, {"date": "2024-07-31", "close": 124.4, "volume": 214725.0}, {"date": "2024-08-01", "close": 123.32, "volume": 195144.0}, {"date": "2024-08-02", "close": 123.03, "volume": 164909.0}, {"date": "2024-08-05", "close": 119.84, "volume": 475048.0}, {"date": "2024-08-06", "close": 120.1, "volume": 204101.0}, {"date": "2024-08-07", "close": 119.3, "volume": 173503.0}, {"date": "2024-08-08", "close": 121.64, "volume": 212822.0}, {"date": "2024-08-09", "close": 121.96, "volume": 268419.0}, {"date": "2024-08-12", "close": 122.48, "volume": 215290.0}, {"date": "2024-08-13", "close": 123.54, "volume": 179561.0}, {"date": "2024-08-14", "close": 123.96, "volume": 147149.0}, {"date": "2024-08-15", "close": 125.09, "volume": 140036.0}, {"date": "2024-08-16", "close": 125.05, "volume": 136088.0}, {"date": "2024-08-19", "close": 126.33, "volume": 111504.0}, {"date": "2024-08-20", "close": 125.19, "volume": 147719.0}, {"date": "2024-08-21", "close": 126.68, "volume": 149467.0}, {"date": "2024-08-22", "close": 126.86, "volume": 141802.0}, {"date": "2024-08-23", "close": 129.56, "volume": 187713.0}, {"date": "2024-08-26", "close": 128.72, "volume": 227577.0}, {"date": "2024-08-27", "close": 128.6, "volume": 233923.0}, {"date": "2024-08-28", "close": 128.44, "volume": 300053.0}, {"date": "2024-08-29", "close": 129.22, "volume": 220889.0}, {"date": "2024-08-30", "close": 130.59, "volume": 268997.0}, {"date": "2024-09-03", "close": 128.11, "volume": 409411.0}, {"date": "2024-09-04", "close": 129.21, "volume": 418136.0}, {"date": "2024-09-05", "close": 135.28, "volume": 622552.0}, {"date": "2024-09-06", "close": 133.15, "volume": 354230.0}, {"date": "2024-09-09", "close": 134.58, "volume": 295386.0}, {"date": "2024-09-10", "close": 134.95, "volume": 237799.0}, {"date": "2024-09-11", "close": 133.94, "volume": 256393.0}, {"date": "2024-09-12", "close": 134.94, "volume": 212160.0}, {"date": "2024-09-13", "close": 136.62, "volume": 152885.0}, {"date": "2024-09-16", "close": 137.63, "volume": 230627.0}, {"date": "2024-09-17", "close": 134.05, "volume": 307521.0}, {"date": "2024-09-18", "close": 134.51, "volume": 263368.0}, {"date": "2024-09-19", "close": 134.74, "volume": 351636.0}, {"date": "2024-09-20", "close": 135.48, "volume": 725154.0}, {"date": "2024-09-23", "close": 137.78, "volume": 186521.0}, {"date": "2024-09-24", "close": 137.45, "volume": 198951.0}, {"date": "2024-09-25", "close": 136.03, "volume": 221054.0}, {"date": "2024-09-26", "close": 136.62, "volume": 214390.0}, {"date": "2024-09-27", "close": 137.75, "volume": 234781.0}, {"date": "2024-09-30", "close": 139.27, "volume": 339568.0}, {"date": "2024-10-01", "close": 140.77, "volume": 221933.0}, {"date": "2024-10-02", "close": 143.31, "volume": 534437.0}, {"date": "2024-10-03", "close": 144.04, "volume": 367287.0}, {"date": "2024-10-04", "close": 145.64, "volume": 254964.0}, {"date": "2024-10-07", "close": 144.02, "volume": 269463.0}, {"date": "2024-10-08", "close": 143.16, "volume": 229765.0}, {"date": "2024-10-09", "close": 143.35, "volume": 275133.0}, {"date": "2024-10-10", "close": 142.74, "volume": 236050.0}, {"date": "2024-10-11", "close": 144.5, "volume": 184153.0}, {"date": "2024-10-14", "close": 146.08, "volume": 262075.0}, {"date": "2024-10-15", "close": 146.35, "volume": 307497.0}, {"date": "2024-10-16", "close": 147.19, "volume": 190825.0}, {"date": "2024-10-17", "close": 147.64, "volume": 283990.0}, {"date": "2024-10-18", "close": 147.695, "volume": 167619.0}, {"date": "2024-10-21", "close": 147.02, "volume": 221460.0}, {"date": "2024-10-22", "close": 145.56, "volume": 184156.0}, {"date": "2024-10-23", "close": 143.94, "volume": 209476.0}, {"date": "2024-10-24", "close": 144.05, "volume": 216209.0}, {"date": "2024-10-25", "close": 143.73, "volume": 196490.0}, {"date": "2024-10-28", "close": 144.83, "volume": 191190.0}, {"date": "2024-10-29", "close": 146.65, "volume": 249531.0}, {"date": "2024-10-30", "close": 146.33, "volume": 249987.0}, {"date": "2024-10-31", "close": 144.29, "volume": 329213.0}, {"date": "2024-11-01", "close": 144.67, "volume": 242905.0}, {"date": "2024-11-04", "close": 146.14, "volume": 184203.0}, {"date": "2024-11-05", "close": 148.9, "volume": 167516.0}, {"date": "2024-11-06", "close": 149.16, "volume": 474936.0}, {"date": "2024-11-07", "close": 148.94, "volume": 284909.0}, {"date": "2024-11-08", "close": 151.97, "volume": 400067.0}, {"date": "2024-11-11", "close": 154.1, "volume": 212011.0}, {"date": "2024-11-12", "close": 153.33, "volume": 258587.0}, {"date": "2024-11-13", "close": 148.01, "volume": 368636.0}, {"date": "2024-11-14", "close": 125.91, "volume": 1776125.0}, {"date": "2024-11-15", "close": 122.4, "volume": 1548582.0}, {"date": "2024-11-18", "close": 120.03, "volume": 804561.0}, {"date": "2024-11-19", "close": 119.5, "volume": 648177.0}, {"date": "2024-11-20", "close": 123.05, "volume": 500065.0}, {"date": "2024-11-21", "close": 124.78, "volume": 535752.0}, {"date": "2024-11-22", "close": 124.2, "volume": 369741.0}, {"date": "2024-11-25", "close": 122.22, "volume": 544492.0}, {"date": "2024-11-26", "close": 124.01, "volume": 504139.0}, {"date": "2024-11-27", "close": 123.29, "volume": 313940.0}, {"date": "2024-11-29", "close": 124.25, "volume": 219182.0}, {"date": "2024-12-02", "close": 124.36, "volume": 393775.0}, {"date": "2024-12-03", "close": 123.01, "volume": 398647.0}, {"date": "2024-12-04", "close": 123.91, "volume": 451891.0}, {"date": "2024-12-05", "close": 120.78, "volume": 1047072.0}, {"date": "2024-12-06", "close": 118.06, "volume": 800313.0}, {"date": "2024-12-09", "close": 116.07, "volume": 761780.0}, {"date": "2024-12-10", "close": 115.96, "volume": 667759.0}, {"date": "2024-12-11", "close": 113.47, "volume": 1135448.0}, {"date": "2024-12-12", "close": 113.51, "volume": 549733.0}, {"date": "2024-12-13", "close": 113.06, "volume": 441315.0}, {"date": "2024-12-16", "close": 114.62, "volume": 450328.0}, {"date": "2024-12-17", "close": 114.38, "volume": 511996.0}, {"date": "2024-12-18", "close": 111.12, "volume": 713741.0}, {"date": "2024-12-19", "close": 110.11, "volume": 690481.0}, {"date": "2024-12-20", "close": 111.42, "volume": 1878104.0}, {"date": "2024-12-23", "close": 111.32, "volume": 446630.0}, {"date": "2024-12-24", "close": 111.26, "volume": 167293.0}, {"date": "2024-12-26", "close": 111.66, "volume": 255835.0}, {"date": "2024-12-27", "close": 111.14, "volume": 196066.0}, {"date": "2024-12-30", "close": 110.81, "volume": 240359.0}, {"date": "2024-12-31", "close": 111.78, "volume": 268988.0}, {"date": "2025-01-02", "close": 112.15, "volume": 312750.0}, {"date": "2025-01-03", "close": 114.18, "volume": 353543.0}, {"date": "2025-01-06", "close": 113.82, "volume": 435419.0}, {"date": "2025-01-07", "close": 113.95, "volume": 433426.0}, {"date": "2025-01-08", "close": 113.76, "volume": 545689.0}, {"date": "2025-01-10", "close": 116.14, "volume": 606417.0}, {"date": "2025-01-13", "close": 118.26, "volume": 451985.0}, {"date": "2025-01-14", "close": 116.65, "volume": 464460.0}, {"date": "2025-01-15", "close": 116.07, "volume": 454854.0}, {"date": "2025-01-16", "close": 116.66, "volume": 331528.0}, {"date": "2025-01-17", "close": 115.87, "volume": 359736.0}, {"date": "2025-01-21", "close": 119.82, "volume": 477458.0}, {"date": "2025-01-22", "close": 119.76, "volume": 1087682.0}, {"date": "2025-01-23", "close": 110.57, "volume": 1162348.0}, {"date": "2025-01-24", "close": 108.96, "volume": 880821.0}, {"date": "2025-01-27", "close": 110.49, "volume": 510391.0}, {"date": "2025-01-28", "close": 105.89, "volume": 824711.0}, {"date": "2025-01-29", "close": 106.62, "volume": 700205.0}, {"date": "2025-01-30", "close": 109.26, "volume": 601376.0}, {"date": "2025-01-31", "close": 108.28, "volume": 534436.0}, {"date": "2025-02-03", "close": 107.48, "volume": 477175.0}, {"date": "2025-02-04", "close": 107.89, "volume": 443942.0}, {"date": "2025-02-05", "close": 107.03, "volume": 455661.0}, {"date": "2025-02-06", "close": 106.16, "volume": 626403.0}, {"date": "2025-02-07", "close": 105.565, "volume": 755302.0}, {"date": "2025-02-10", "close": 105.64, "volume": 572346.0}, {"date": "2025-02-11", "close": 105.1, "volume": 740587.0}, {"date": "2025-02-12", "close": 103.93, "volume": 562848.0}, {"date": "2025-02-13", "close": 100.22, "volume": 1052869.0}, {"date": "2025-02-14", "close": 100.93, "volume": 808239.0}, {"date": "2025-02-18", "close": 103.13, "volume": 679137.0}, {"date": "2025-02-19", "close": 103.3, "volume": 618581.0}, {"date": "2025-02-20", "close": 102.79, "volume": 457905.0}, {"date": "2025-02-21", "close": 97.84, "volume": 1123520.0}, {"date": "2025-02-24", "close": 98.88, "volume": 1201713.0}, {"date": "2025-02-25", "close": 100.64, "volume": 715941.0}, {"date": "2025-02-26", "close": 100.79, "volume": 406425.0}, {"date": "2025-02-27", "close": 100.56, "volume": 570014.0}, {"date": "2025-02-28", "close": 98.79, "volume": 925700.0}, {"date": "2025-03-03", "close": 95.77, "volume": 1011740.0}, {"date": "2025-03-04", "close": 101.03, "volume": 1145805.0}, {"date": "2025-03-05", "close": 102.63, "volume": 833964.0}, {"date": "2025-03-06", "close": 102.16, "volume": 873715.0}, {"date": "2025-03-07", "close": 111.25, "volume": 1886358.0}, {"date": "2025-03-10", "close": 111.51, "volume": 1733933.0}, {"date": "2025-03-11", "close": 106.19, "volume": 969401.0}, {"date": "2025-03-12", "close": 104.65, "volume": 901474.0}, {"date": "2025-03-13", "close": 104.26, "volume": 792749.0}, {"date": "2025-03-14", "close": 104.43, "volume": 1104692.0}, {"date": "2025-03-17", "close": 111.9, "volume": 2179073.0}, {"date": "2025-03-18", "close": 113.44, "volume": 1093525.0}, {"date": "2025-03-19", "close": 112.77, "volume": 1410166.0}, {"date": "2025-03-20", "close": 105.98, "volume": 1630117.0}, {"date": "2025-03-21", "close": 105.9, "volume": 1180460.0}, {"date": "2025-03-24", "close": 109.15, "volume": 738180.0}, {"date": "2025-03-25", "close": 108.47, "volume": 865971.0}, {"date": "2025-03-26", "close": 109.6, "volume": 766408.0}, {"date": "2025-03-27", "close": 111.36, "volume": 581144.0}, {"date": "2025-03-28", "close": 112.53, "volume": 853817.0}, {"date": "2025-03-31", "close": 112.27, "volume": 1049730.0}, {"date": "2025-04-01", "close": 113.31, "volume": 629530.0}, {"date": "2025-04-02", "close": 115.7, "volume": 1471150.0}, {"date": "2025-04-03", "close": 114.26, "volume": 736906.0}, {"date": "2025-04-04", "close": 111.7, "volume": 1328867.0}, {"date": "2025-04-07", "close": 109.08, "volume": 967659.0}, {"date": "2025-04-08", "close": 109.01, "volume": 798036.0}, {"date": "2025-04-09", "close": 112.92, "volume": 1472148.0}, {"date": "2025-04-10", "close": 112.96, "volume": 809698.0}, {"date": "2025-04-11", "close": 116.515, "volume": 610632.0}, {"date": "2025-04-14", "close": 117.55, "volume": 752622.0}, {"date": "2025-04-15", "close": 117.18, "volume": 437906.0}, {"date": "2025-04-16", "close": 116.35, "volume": 425575.0}, {"date": "2025-04-17", "close": 116.71, "volume": 379898.0}, {"date": "2025-04-21", "close": 116.45, "volume": 320484.0}, {"date": "2025-04-22", "close": 118.72, "volume": 465832.0}, {"date": "2025-04-23", "close": 119.83, "volume": 491272.0}, {"date": "2025-04-24", "close": 122.16, "volume": 447429.0}, {"date": "2025-04-25", "close": 121.3, "volume": 466694.0}, {"date": "2025-04-28", "close": 120.88, "volume": 344289.0}, {"date": "2025-04-29", "close": 121.35, "volume": 302369.0}, {"date": "2025-04-30", "close": 121.03, "volume": 447131.0}, {"date": "2025-05-01", "close": 119.41, "volume": 539495.0}, {"date": "2025-05-02", "close": 117.98, "volume": 515336.0}, {"date": "2025-05-05", "close": 117.59, "volume": 402490.0}, {"date": "2025-05-06", "close": 121.29, "volume": 682733.0}, {"date": "2025-05-07", "close": 120.79, "volume": 479008.0}, {"date": "2025-05-08", "close": 121.79, "volume": 351440.0}, {"date": "2025-05-09", "close": 121.08, "volume": 425671.0}, {"date": "2025-05-12", "close": 119.68, "volume": 670885.0}, {"date": "2025-05-13", "close": 119.08, "volume": 575271.0}, {"date": "2025-05-14", "close": 118.95, "volume": 340561.0}, {"date": "2025-05-15", "close": 121.92, "volume": 409770.0}, {"date": "2025-05-16", "close": 123.41, "volume": 556532.0}, {"date": "2025-05-19", "close": 122.67, "volume": 470826.0}, {"date": "2025-05-20", "close": 123.14, "volume": 335650.0}, {"date": "2025-05-21", "close": 122.45, "volume": 464498.0}, {"date": "2025-05-22", "close": 122.45, "volume": 375298.0}, {"date": "2025-05-23", "close": 117.28, "volume": 700398.0}, {"date": "2025-05-27", "close": 119.93, "volume": 430540.0}, {"date": "2025-05-28", "close": 115.34, "volume": 740748.0}, {"date": "2025-05-29", "close": 115.31, "volume": 780532.0}, {"date": "2025-05-30", "close": 115.54, "volume": 1015840.0}, {"date": "2025-06-02", "close": 100.22, "volume": 3112918.0}, {"date": "2025-06-03", "close": 103.43, "volume": 1190011.0}, {"date": "2025-06-04", "close": 102.27, "volume": 663317.0}, {"date": "2025-06-05", "close": 102.45, "volume": 695390.0}, {"date": "2025-06-06", "close": 105.32, "volume": 728474.0}, {"date": "2025-06-09", "close": 103.52, "volume": 763664.0}, {"date": "2025-06-10", "close": 103.61, "volume": 555070.0}, {"date": "2025-06-11", "close": 103.8, "volume": 633051.0}, {"date": "2025-06-12", "close": 104.91, "volume": 464271.0}, {"date": "2025-06-13", "close": 105.43, "volume": 555664.0}, {"date": "2025-06-16", "close": 105.0, "volume": 433369.0}, {"date": "2025-06-17", "close": 105.4, "volume": 422654.0}, {"date": "2025-06-18", "close": 104.7, "volume": 452013.0}, {"date": "2025-06-20", "close": 103.65, "volume": 1140772.0}, {"date": "2025-06-23", "close": 104.21, "volume": 537426.0}, {"date": "2025-06-24", "close": 104.96, "volume": 407184.0}, {"date": "2025-06-25", "close": 107.6, "volume": 545933.0}, {"date": "2025-06-26", "close": 109.16, "volume": 623942.0}, {"date": "2025-06-27", "close": 109.24, "volume": 685453.0}, {"date": "2025-06-30", "close": 112.61, "volume": 1194576.0}, {"date": "2025-07-01", "close": 115.75, "volume": 490246.0}, {"date": "2025-07-02", "close": 117.56, "volume": 523757.0}, {"date": "2025-07-03", "close": 118.58, "volume": 288824.0}, {"date": "2025-07-07", "close": 117.55, "volume": 504836.0}, {"date": "2025-07-08", "close": 117.16, "volume": 608375.0}, {"date": "2025-07-09", "close": 116.33, "volume": 480697.0}, {"date": "2025-07-10", "close": 116.33, "volume": 545954.0}, {"date": "2025-07-11", "close": 113.21, "volume": 771379.0}, {"date": "2025-07-14", "close": 113.76, "volume": 397100.0}, {"date": "2025-07-15", "close": 111.49, "volume": 502501.0}, {"date": "2025-07-16", "close": 111.85, "volume": 548185.0}, {"date": "2025-07-17", "close": 113.58, "volume": 413400.0}, {"date": "2025-07-18", "close": 113.42, "volume": 249416.0}, {"date": "2025-07-21", "close": 112.54, "volume": 290736.0}, {"date": "2025-07-22", "close": 114.57, "volume": 475034.0}, {"date": "2025-07-23", "close": 116.06, "volume": 454262.0}, {"date": "2025-07-24", "close": 114.99, "volume": 372974.0}, {"date": "2025-07-25", "close": 114.81, "volume": 313063.0}, {"date": "2025-07-28", "close": 113.24, "volume": 306425.0}, {"date": "2025-07-29", "close": 113.66, "volume": 272675.0}, {"date": "2025-07-30", "close": 112.33, "volume": 305899.0}, {"date": "2025-07-31", "close": 111.48, "volume": 430960.0}, {"date": "2025-08-01", "close": 110.73, "volume": 534079.0}, {"date": "2025-08-04", "close": 113.21, "volume": 294001.0}, {"date": "2025-08-05", "close": 115.18, "volume": 451214.0}, {"date": "2025-08-06", "close": 115.14, "volume": 372125.0}, {"date": "2025-08-07", "close": 116.14, "volume": 287010.0}, {"date": "2025-08-08", "close": 116.66, "volume": 395000.0}, {"date": "2025-08-11", "close": 115.87, "volume": 245812.0}, {"date": "2025-08-12", "close": 117.23, "volume": 309190.0}, {"date": "2025-08-13", "close": 120.6, "volume": 415829.0}, {"date": "2025-08-14", "close": 117.31, "volume": 350102.0}, {"date": "2025-08-15", "close": 117.63, "volume": 239049.0}, {"date": "2025-08-18", "close": 117.28, "volume": 224942.0}, {"date": "2025-08-19", "close": 116.9, "volume": 284679.0}, {"date": "2025-08-20", "close": 117.79, "volume": 245844.0}, {"date": "2025-08-21", "close": 118.22, "volume": 258061.0}, {"date": "2025-08-22", "close": 119.19, "volume": 288008.0}, {"date": "2025-08-25", "close": 118.7, "volume": 300255.0}, {"date": "2025-08-26", "close": 119.58, "volume": 461231.0}, {"date": "2025-08-27", "close": 119.34, "volume": 418641.0}, {"date": "2025-08-28", "close": 117.84, "volume": 284233.0}, {"date": "2025-08-29", "close": 117.7, "volume": 490174.0}, {"date": "2025-09-02", "close": 118.27, "volume": 571440.0}, {"date": "2025-09-03", "close": 114.11, "volume": 828750.0}, {"date": "2025-09-04", "close": 106.22, "volume": 1374116.0}, {"date": "2025-09-05", "close": 104.93, "volume": 1028013.0}, {"date": "2025-09-08", "close": 102.6, "volume": 863391.0}, {"date": "2025-09-09", "close": 102.78, "volume": 702340.0}, {"date": "2025-09-10", "close": 103.11, "volume": 604078.0}, {"date": "2025-09-11", "close": 106.37, "volume": 541052.0}, {"date": "2025-09-12", "close": 106.42, "volume": 433766.0}, {"date": "2025-09-15", "close": 103.93, "volume": 530695.0}, {"date": "2025-09-16", "close": 103.12, "volume": 421428.0}, {"date": "2025-09-17", "close": 102.79, "volume": 485583.0}, {"date": "2025-09-18", "close": 102.48, "volume": 442747.0}, {"date": "2025-09-19", "close": 103.87, "volume": 1075829.0}, {"date": "2025-09-22", "close": 101.45, "volume": 685067.0}, {"date": "2025-09-23", "close": 98.59, "volume": 664408.0}, {"date": "2025-09-24", "close": 100.01, "volume": 560574.0}, {"date": "2025-09-25", "close": 97.2, "volume": 603864.0}, {"date": "2025-09-26", "close": 97.67, "volume": 438021.0}, {"date": "2025-09-29", "close": 97.72, "volume": 546293.0}, {"date": "2025-09-30", "close": 99.37, "volume": 483780.0}, {"date": "2025-10-01", "close": 101.13, "volume": 519195.0}, {"date": "2025-10-02", "close": 100.65, "volume": 298000.0}, {"date": "2025-10-03", "close": 101.67, "volume": 402763.0}, {"date": "2025-10-06", "close": 102.83, "volume": 425448.0}, {"date": "2025-10-07", "close": 101.22, "volume": 476142.0}, {"date": "2025-10-08", "close": 101.37, "volume": 618876.0}, {"date": "2025-10-09", "close": 98.55, "volume": 363879.0}, {"date": "2025-10-10", "close": 96.56, "volume": 569638.0}, {"date": "2025-10-13", "close": 96.3, "volume": 309702.0}, {"date": "2025-10-14", "close": 97.27, "volume": 306587.0}, {"date": "2025-10-15", "close": 97.84, "volume": 556465.0}, {"date": "2025-10-16", "close": 96.88, "volume": 475113.0}, {"date": "2025-10-17", "close": 97.51, "volume": 337629.0}, {"date": "2025-10-20", "close": 99.5, "volume": 273490.0}, {"date": "2025-10-21", "close": 100.43, "volume": 254475.0}, {"date": "2025-10-22", "close": 98.11, "volume": 371255.0}, {"date": "2025-10-23", "close": 100.64, "volume": 325462.0}, {"date": "2025-10-24", "close": 94.09, "volume": 1308418.0}, {"date": "2025-10-27", "close": 93.21, "volume": 908676.0}, {"date": "2025-10-28", "close": 92.34, "volume": 555721.0}, {"date": "2025-10-29", "close": 90.66, "volume": 560999.0}, {"date": "2025-10-30", "close": 91.5, "volume": 429370.0}, {"date": "2025-10-31", "close": 93.71, "volume": 641484.0}, {"date": "2025-11-03", "close": 91.41, "volume": 499432.0}, {"date": "2025-11-04", "close": 91.44, "volume": 487552.0}, {"date": "2025-11-05", "close": 92.22, "volume": 375863.0}, {"date": "2025-11-06", "close": 90.52, "volume": 352386.0}, {"date": "2025-11-07", "close": 91.81, "volume": 327062.0}, {"date": "2025-11-10", "close": 91.72, "volume": 710885.0}, {"date": "2025-11-11", "close": 91.615, "volume": 455170.0}, {"date": "2025-11-12", "close": 90.38, "volume": 518638.0}, {"date": "2025-11-13", "close": 89.61, "volume": 319399.0}, {"date": "2025-11-14", "close": 88.62, "volume": 358067.0}, {"date": "2025-11-17", "close": 87.09, "volume": 427839.0}, {"date": "2025-11-18", "close": 87.15, "volume": 463888.0}, {"date": "2025-11-19", "close": 85.76, "volume": 341393.0}, {"date": "2025-11-20", "close": 85.01, "volume": 384582.0}, {"date": "2025-11-21", "close": 85.17, "volume": 608459.0}, {"date": "2025-11-24", "close": 85.08, "volume": 563009.0}, {"date": "2025-11-25", "close": 85.67, "volume": 567673.0}, {"date": "2025-11-26", "close": 85.69, "volume": 342301.0}, {"date": "2025-11-28", "close": 86.21, "volume": 326692.0}, {"date": "2025-12-01", "close": 86.24, "volume": 632373.0}, {"date": "2025-12-02", "close": 87.56, "volume": 801571.0}, {"date": "2025-12-03", "close": 87.53, "volume": 823243.0}, {"date": "2025-12-04", "close": 101.79, "volume": 2849560.0}, {"date": "2025-12-05", "close": 100.61, "volume": 1195725.0}, {"date": "2025-12-08", "close": 98.93, "volume": 876746.0}, {"date": "2025-12-09", "close": 97.33, "volume": 785697.0}, {"date": "2025-12-10", "close": 100.66, "volume": 694367.0}, {"date": "2025-12-11", "close": 99.95, "volume": 632906.0}, {"date": "2025-12-12", "close": 100.18, "volume": 639628.0}, {"date": "2025-12-15", "close": 101.58, "volume": 753571.0}, {"date": "2025-12-16", "close": 100.35, "volume": 654494.0}, {"date": "2025-12-17", "close": 102.44, "volume": 826827.0}, {"date": "2025-12-18", "close": 100.74, "volume": 775164.0}, {"date": "2025-12-19", "close": 102.0, "volume": 1231322.0}, {"date": "2025-12-22", "close": 102.82, "volume": 447662.0}, {"date": "2025-12-23", "close": 102.66, "volume": 501152.0}, {"date": "2025-12-24", "close": 102.8, "volume": 193651.0}, {"date": "2025-12-26", "close": 102.71, "volume": 264732.0}, {"date": "2025-12-29", "close": 103.35, "volume": 358383.0}, {"date": "2025-12-30", "close": 102.48, "volume": 350883.0}, {"date": "2025-12-31", "close": 100.66, "volume": 291859.0}, {"date": "2026-01-02", "close": 101.22, "volume": 374614.0}, {"date": "2026-01-05", "close": 107.22, "volume": 630291.0}, {"date": "2026-01-06", "close": 108.8, "volume": 531792.0}, {"date": "2026-01-07", "close": 106.84, "volume": 679039.0}, {"date": "2026-01-08", "close": 111.98, "volume": 635449.0}, {"date": "2026-01-09", "close": 114.02, "volume": 393590.0}, {"date": "2026-01-12", "close": 114.32, "volume": 475804.0}, {"date": "2026-01-13", "close": 112.74, "volume": 363707.0}, {"date": "2026-01-14", "close": 108.06, "volume": 791145.0}, {"date": "2026-01-15", "close": 110.65, "volume": 408848.0}, {"date": "2026-01-16", "close": 111.13, "volume": 551362.0}, {"date": "2026-01-20", "close": 108.24, "volume": 335646.0}, {"date": "2026-01-21", "close": 108.74, "volume": 521197.0}, {"date": "2026-01-22", "close": 109.07, "volume": 393293.0}, {"date": "2026-01-23", "close": 110.14, "volume": 603387.0}, {"date": "2026-01-26", "close": 104.38, "volume": 727837.0}, {"date": "2026-01-27", "close": 103.7, "volume": 356800.0}, {"date": "2026-01-28", "close": 103.55, "volume": 425413.0}, {"date": "2026-01-29", "close": 101.7, "volume": 510963.0}, {"date": "2026-01-30", "close": 101.76, "volume": 605578.0}, {"date": "2026-02-02", "close": 100.88, "volume": 505767.0}, {"date": "2026-02-03", "close": 97.0, "volume": 610512.0}, {"date": "2026-02-04", "close": 97.87, "volume": 595832.0}, {"date": "2026-02-05", "close": 97.03, "volume": 542739.0}, {"date": "2026-02-06", "close": 98.36, "volume": 705211.0}, {"date": "2026-02-09", "close": 98.26, "volume": 466175.0}, {"date": "2026-02-10", "close": 97.92, "volume": 476313.0}, {"date": "2026-02-11", "close": 82.22, "volume": 2496895.0}, {"date": "2026-02-12", "close": 83.45, "volume": 1362642.0}, {"date": "2026-02-13", "close": 86.61, "volume": 943457.0}, {"date": "2026-02-17", "close": 85.18, "volume": 856928.0}, {"date": "2026-02-18", "close": 88.58, "volume": 646996.0}, {"date": "2026-02-19", "close": 91.02, "volume": 869439.0}, {"date": "2026-02-20", "close": 89.91, "volume": 734378.0}, {"date": "2026-02-23", "close": 86.44, "volume": 719482.0}, {"date": "2026-02-24", "close": 87.58, "volume": 607513.0}, {"date": "2026-02-25", "close": 86.79, "volume": 650586.0}, {"date": "2026-02-26", "close": 91.7, "volume": 798055.0}, {"date": "2026-02-27", "close": 92.26, "volume": 865192.0}, {"date": "2026-03-02", "close": 92.49, "volume": 693165.0}, {"date": "2026-03-03", "close": 94.42, "volume": 487566.0}, {"date": "2026-03-04", "close": 93.3, "volume": 668745.0}, {"date": "2026-03-05", "close": 93.41, "volume": 463861.0}, {"date": "2026-03-06", "close": 95.4, "volume": 528972.0}, {"date": "2026-03-09", "close": 94.31, "volume": 544000.0}, {"date": "2026-03-10", "close": 90.52, "volume": 696960.0}, {"date": "2026-03-11", "close": 91.6, "volume": 496730.0}, {"date": "2026-03-12", "close": 91.54, "volume": 699132.0}, {"date": "2026-03-13", "close": 91.91, "volume": 784618.0}, {"date": "2026-03-16", "close": 93.05, "volume": 1427488.0}, {"date": "2026-03-17", "close": 94.58, "volume": 1027164.0}, {"date": "2026-03-18", "close": 96.4, "volume": 649636.0}, {"date": "2026-03-19", "close": 97.16, "volume": 565091.0}, {"date": "2026-03-20", "close": 96.74, "volume": 1954772.0}, {"date": "2026-03-23", "close": 96.87, "volume": 638802.0}, {"date": "2026-03-24", "close": 95.35, "volume": 616973.0}, {"date": "2026-03-25", "close": 96.46, "volume": 461462.0}, {"date": "2026-03-26", "close": 99.4, "volume": 642858.0}, {"date": "2026-03-27", "close": 97.26, "volume": 494864.0}, {"date": "2026-03-30", "close": 94.8, "volume": 711834.0}, {"date": "2026-03-31", "close": 94.92, "volume": 758928.0}, {"date": "2026-04-01", "close": 97.32, "volume": 483492.0}, {"date": "2026-04-02", "close": 100.11, "volume": 426637.0}, {"date": "2026-04-06", "close": 99.57, "volume": 318561.0}, {"date": "2026-04-07", "close": 100.91, "volume": 448102.0}, {"date": "2026-04-08", "close": 97.98, "volume": 611251.0}, {"date": "2026-04-09", "close": 95.03, "volume": 526057.0}, {"date": "2026-04-10", "close": 91.72, "volume": 614627.0}, {"date": "2026-04-13", "close": 95.01, "volume": 538065.0}, {"date": "2026-04-14", "close": 94.48, "volume": 517784.0}, {"date": "2026-04-15", "close": 96.2, "volume": 559177.0}, {"date": "2026-04-16", "close": 95.23, "volume": 359299.0}, {"date": "2026-04-17", "close": 95.38, "volume": 488264.0}, {"date": "2026-04-20", "close": 94.7, "volume": 417873.0}, {"date": "2026-04-21", "close": 96.14, "volume": 496311.0}, {"date": "2026-04-22", "close": 95.71, "volume": 439897.0}, {"date": "2026-04-23", "close": 95.27, "volume": 494293.0}, {"date": "2026-04-24", "close": 95.61, "volume": 441341.0}, {"date": "2026-04-27", "close": 93.79, "volume": 565659.0}, {"date": "2026-04-28", "close": 94.88, "volume": 420485.0}, {"date": "2026-04-29", "close": 95.13, "volume": 407246.0}, {"date": "2026-04-30", "close": 96.77, "volume": 431416.0}, {"date": "2026-05-01", "close": 95.91, "volume": 414541.0}, {"date": "2026-05-04", "close": 96.86, "volume": 380723.0}, {"date": "2026-05-05", "close": 95.59, "volume": 502492.0}, {"date": "2026-05-06", "close": 94.36, "volume": 524290.0}, {"date": "2026-05-07", "close": 94.12, "volume": 602677.0}, {"date": "2026-05-08", "close": 93.93, "volume": 477144.0}, {"date": "2026-05-11", "close": 92.65, "volume": 516351.0}, {"date": "2026-05-12", "close": 94.0, "volume": 475113.0}, {"date": "2026-05-13", "close": 90.41, "volume": 552259.0}, {"date": "2026-05-14", "close": 92.65, "volume": 378349.0}, {"date": "2026-05-15", "close": 92.93, "volume": 351592.0}, {"date": "2026-05-18", "close": 96.01, "volume": 568283.0}, {"date": "2026-05-19", "close": 95.32, "volume": 646180.0}, {"date": "2026-05-20", "close": 96.54, "volume": 428767.0}, {"date": "2026-05-21", "close": 96.17, "volume": 309983.0}, {"date": "2026-05-22", "close": 100.01, "volume": 406090.0}, {"date": "2026-05-26", "close": 101.36, "volume": 517059.0}, {"date": "2026-05-27", "close": 101.66, "volume": 557819.0}, {"date": "2026-05-28", "close": 103.7, "volume": 511364.0}, {"date": "2026-05-29", "close": 104.2, "volume": 846042.0}, {"date": "2026-06-01", "close": 115.08, "volume": 1843514.0}, {"date": "2026-06-02", "close": 113.36, "volume": 906012.0}, {"date": "2026-06-03", "close": 114.73, "volume": 716536.0}, {"date": "2026-06-04", "close": 116.57, "volume": 571372.0}, {"date": "2026-06-05", "close": 114.35, "volume": 501580.0}, {"date": "2026-06-08", "close": 113.2, "volume": 461709.0}, {"date": "2026-06-09", "close": 114.08, "volume": 410289.0}, {"date": "2026-06-10", "close": 114.23, "volume": 401290.0}, {"date": "2026-06-11", "close": 114.93, "volume": 512208.0}, {"date": "2026-06-12", "close": 113.81, "volume": 487328.0}, {"date": "2026-06-15", "close": 109.39, "volume": 525533.0}, {"date": "2026-06-16", "close": 108.87, "volume": 558537.0}, {"date": "2026-06-17", "close": 106.73, "volume": 600478.0}, {"date": "2026-06-18", "close": 102.39, "volume": 1606637.0}, {"date": "2026-06-22", "close": 100.6, "volume": 832641.0}, {"date": "2026-06-23", "close": 105.16, "volume": 659037.0}, {"date": "2026-06-24", "close": 108.47, "volume": 1011094.0}, {"date": "2026-06-25", "close": 106.63, "volume": 556279.0}, {"date": "2026-06-26", "close": 110.29, "volume": 741063.0}, {"date": "2026-06-29", "close": 112.96, "volume": 587041.0}, {"date": "2026-06-30", "close": 110.41, "volume": 561603.0}, {"date": "2026-07-01", "close": 105.47, "volume": 791324.0}, {"date": "2026-07-02", "close": 110.96, "volume": 499260.0}, {"date": "2026-07-06", "close": 114.7, "volume": 813696.0}, {"date": "2026-07-07", "close": 113.67, "volume": 398766.0}, {"date": "2026-07-08", "close": 113.24, "volume": 318089.0}, {"date": "2026-07-09", "close": 114.04, "volume": 308545.0}, {"date": "2026-07-10", "close": 112.62, "volume": 258122.0}, {"date": "2026-07-13", "close": 113.31, "volume": 456423.0}, {"date": "2026-07-14", "close": 113.92, "volume": 469376.0}, {"date": "2026-07-15", "close": 115.28, "volume": 380282.0}, {"date": "2026-07-16", "close": 114.9, "volume": 331821.0}, {"date": "2026-07-17", "close": 115.51, "volume": 431091.0}, {"date": "2026-07-20", "close": 112.66, "volume": 439711.0}, {"date": "2026-07-21", "close": 111.82, "volume": 421478.0}, {"date": "2026-07-22", "close": 115.95, "volume": 373681.0}, {"date": "2026-07-23", "close": 116.5, "volume": 383244.0}, {"date": "2026-07-24", "close": 118.99, "volume": 655534.0}, {"date": "2026-07-27", "close": 118.48, "volume": 338747.0}, {"date": "2026-07-28", "close": 121.59, "volume": 458314.0}, {"date": "2026-07-29", "close": 117.01, "volume": 412241.0}, {"date": "2026-07-30", "close": 115.72, "volume": 299357.0}, {"date": "2026-07-31", "close": 117.13, "volume": 624304.0}, {"date": "2026-08-03", "close": 120.12, "volume": 380027.0}, {"date": "2026-08-04", "close": 120.37, "volume": 474132.0}, {"date": "2026-08-05", "close": 120.3, "volume": 332858.0}, {"date": "2026-08-06", "close": 124.28, "volume": 570105.0}, {"date": "2026-08-07", "close": 126.54, "volume": 385701.0}, {"date": "2026-08-10", "close": 125.46, "volume": 433345.0}, {"date": "2026-08-11", "close": 125.39, "volume": 287287.0}, {"date": "2026-08-12", "close": 126.31, "volume": 350681.0}, {"date": "2026-08-13", "close": 126.66, "volume": 336119.0}, {"date": "2026-08-14", "close": 126.68, "volume": 275544.0}, {"date": "2026-08-17", "close": 124.34, "volume": 267919.0}, {"date": "2026-08-18", "close": 125.95, "volume": 330601.0}, {"date": "2026-08-19", "close": 128.71, "volume": 411900.0}, {"date": "2026-08-20", "close": 126.29, "volume": 446279.0}, {"date": "2026-08-21", "close": 128.04, "volume": 319508.0}, {"date": "2026-08-24", "close": 126.85, "volume": 398485.0}, {"date": "2026-08-25", "close": 127.28, "volume": 465626.0}, {"date": "2026-08-26", "close": 127.58, "volume": 382386.0}, {"date": "2026-08-27", "close": 128.96, "volume": 436342.0}, {"date": "2026-08-28", "close": 125.96, "volume": 849499.0}, {"date": "2026-08-31", "close": 128.22, "volume": 1858100.0}, {"date": "2026-09-01", "close": 126.78, "volume": 608191.0}, {"date": "2026-09-02", "close": 127.18, "volume": 556227.0}, {"date": "2026-09-03", "close": 126.5, "volume": 489431.0}, {"date": "2026-09-04", "close": 126.75, "volume": 343228.0}, {"date": "2026-09-08", "close": 127.55, "volume": 369017.0}, {"date": "2026-09-09", "close": 126.2, "volume": 379190.0}, {"date": "2026-09-10", "close": 128.76, "volume": 318334.0}, {"date": "2026-09-11", "close": 129.9, "volume": 268657.0}, {"date": "2026-09-14", "close": 132.01, "volume": 433735.0}, {"date": "2026-09-15", "close": 133.74, "volume": 635716.0}, {"date": "2026-09-16", "close": 132.62, "volume": 357844.0}, {"date": "2026-09-17", "close": 133.65, "volume": 386250.0}, {"date": "2026-09-18", "close": 133.19, "volume": 937989.0}, {"date": "2026-09-21", "close": 133.35, "volume": 310514.0}, {"date": "2026-09-22", "close": 129.69, "volume": 637000.0}, {"date": "2026-09-23", "close": 132.96, "volume": 425417.0}, {"date": "2026-09-24", "close": 132.43, "volume": 417400.0}, {"date": "2026-09-25", "close": 132.61, "volume": 331529.0}, {"date": "2026-09-28", "close": 130.93, "volume": 260633.0}, {"date": "2026-09-29", "close": 128.21, "volume": 413477.0}, {"date": "2026-09-30", "close": 127.56, "volume": 348949.0}, {"date": "2026-10-01", "close": 126.3, "volume": 494807.0}, {"date": "2026-10-02", "close": 125.26, "volume": 418412.0}, {"date": "2026-10-05", "close": 126.9, "volume": 407257.0}, {"date": "2026-10-06", "close": 124.59, "volume": 346320.0}, {"date": "2026-10-07", "close": 122.08, "volume": 399661.0}, {"date": "2026-10-08", "close": 129.71, "volume": 565432.0}, {"date": "2026-10-09", "close": 134.66, "volume": 656225.0}, {"date": "2026-10-12", "close": 133.05, "volume": 463991.0}, {"date": "2026-10-13", "close": 133.31, "volume": 429105.0}, {"date": "2026-10-14", "close": 131.57, "volume": 472326.0}, {"date": "2026-10-15", "close": 133.31, "volume": 431217.0}, {"date": "2026-10-16", "close": 133.07, "volume": 291648.0}, {"date": "2026-10-19", "close": 133.13, "volume": 255382.0}, {"date": "2026-10-20", "close": 135.1, "volume": 338731.0}, {"date": "2026-10-21", "close": 136.74, "volume": 367046.0}, {"date": "2026-10-22", "close": 143.535, "volume": 493099.0}, {"date": "2026-10-23", "close": 145.73, "volume": 398449.0}, {"date": "2026-10-26", "close": 148.51, "volume": 481358.0}, {"date": "2026-10-27", "close": 149.52, "volume": 385597.0}, {"date": "2026-10-28", "close": 148.93, "volume": 402848.0}, {"date": "2026-10-29", "close": 150.85, "volume": 445775.0}, {"date": "2026-10-30", "close": 151.86, "volume": 427939.0}], "refreshing": false}