{"ticker": "SHAK", "overview": {"cik": "1620533", "ticker": "SHAK", "name": "Shake Shack Inc.", "industry": "Retail-Eating & Drinking Places", "country": "United States", "sic": "5810", "announcements": [{"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001620533-26-000034", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001620533-26-000033", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0002029068-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001965920-26-000007", "price_sensitive": false}, {"form": "3", "date": "2026-07-07", "title": "FORM 3", "accession": "0001965920-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001886796-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001801386-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001463932-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001651480-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001869313-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001396917-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001425635-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001770993-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "FORM 8-K", "accession": "0001104659-26-073466", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-11", "title": "FORM 8-K", "accession": "0001104659-26-072950", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-02", "title": "FORM 8-K", "accession": "0001104659-26-069246", "price_sensitive": true}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001786642-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-05-19", "title": "FORM 3", "accession": "0001886796-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001525358-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001396917-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001425635-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001770993-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001786642-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001463932-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000168", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SHAK", "has_prices": true, "as_of": "2026-08-07", "last": 71.13, "prev_close": 70.24, "change": 0.8900000000000006, "change_pct": 0.012670842824601375, "session_volume": 1461194.0, "vwap_5": 71.04209306723995, "vwap_20": 64.42006067481044, "vwap_60": 60.22682015686058, "vwap_250": 80.4608874550002, "high_52w": 104.69, "low_52w": 52.34, "avg_volume_20": 2212985.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20035390-T41", "src": "CONGRESS", "ticker": "SHAK", "cik": "", "company": "Shake Shack Inc.", "company_raw": "Street Trust > Bank of America\nShake Shack, Inc. Class A Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros picks up SHAK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035390.pdf", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120529}, {"id": "13DG-0000902219-26-000168", "src": "13DG", "ticker": "SHAK", "cik": "1620533", "company": "Shake Shack Inc.", "company_raw": "Shake Shack Inc.", "who": "Shake Shack Inc.", "who_key": "Shake Shack Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "Shake Shack Inc. moves to a 4.3% passive stake in SHAK", "source_url": "https://www.sec.gov/Archives/edgar/data/1620533/0000902219-26-000168-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247249}, {"id": "13DG-0002100119-26-001055", "src": "13DG", "ticker": "SHAK", "cik": "1620533", "company": "Shake Shack Inc.", "company_raw": "Shake Shack Inc.", "who": "Shake Shack Inc.", "who_key": "Shake Shack 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": "Retail-Eating & Drinking Places", "country": "United States", "headline": "Shake Shack Inc. takes a 5.05% passive stake in SHAK", "source_url": "https://www.sec.gov/Archives/edgar/data/1620533/0002100119-26-001055-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268849}, {"id": "13DG-0002100121-26-000727", "src": "13DG", "ticker": "SHAK", "cik": "1620533", "company": "Shake Shack Inc.", "company_raw": "Shake Shack Inc.", "who": "Shake Shack Inc.", "who_key": "Shake Shack 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": "Retail-Eating & Drinking Places", "country": "United States", "headline": "Shake Shack Inc. crosses 5% of SHAK (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1620533/0002100121-26-000727-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270289}, {"id": "13DG-0000102909-26-002266", "src": "13DG", "ticker": "SHAK", "cik": "1620533", "company": "Shake Shack Inc.", "company_raw": "Shake Shack Inc.", "who": "Shake Shack Inc.", "who_key": "Shake Shack Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "Shake Shack Inc. adjusts its stake in SHAK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1620533/0000102909-26-002266-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317809}, {"id": "HOUSE-2026-20033983-T111", "src": "CONGRESS", "ticker": "SHAK", "cik": "", "company": "Shake Shack Inc.", "company_raw": "Street Trust > Bank of America\nShake Shack, Inc. Class A Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros picks up SHAK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434449}], "recent_buys": [], "institutional": [{"id": "13DG-0000902219-26-000168", "src": "13DG", "ticker": "SHAK", "cik": "1620533", "company": "Shake Shack Inc.", "company_raw": "Shake Shack Inc.", "who": "Shake Shack Inc.", "who_key": "Shake Shack Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "Shake Shack Inc. moves to a 4.3% passive stake in SHAK", "source_url": "https://www.sec.gov/Archives/edgar/data/1620533/0000902219-26-000168-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247249}, {"id": "13DG-0002100119-26-001055", "src": "13DG", "ticker": "SHAK", "cik": "1620533", "company": "Shake Shack Inc.", "company_raw": "Shake Shack Inc.", "who": "Shake Shack Inc.", "who_key": "Shake Shack 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": "Retail-Eating & Drinking Places", "country": "United States", "headline": "Shake Shack Inc. takes a 5.05% passive stake in SHAK", "source_url": "https://www.sec.gov/Archives/edgar/data/1620533/0002100119-26-001055-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268849}, {"id": "13DG-0002100121-26-000727", "src": "13DG", "ticker": "SHAK", "cik": "1620533", "company": "Shake Shack Inc.", "company_raw": "Shake Shack Inc.", "who": "Shake Shack Inc.", "who_key": "Shake Shack 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": "Retail-Eating & Drinking Places", "country": "United States", "headline": "Shake Shack Inc. crosses 5% of SHAK (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1620533/0002100121-26-000727-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270289}, {"id": "13DG-0000102909-26-002266", "src": "13DG", "ticker": "SHAK", "cik": "1620533", "company": "Shake Shack Inc.", "company_raw": "Shake Shack Inc.", "who": "Shake Shack Inc.", "who_key": "Shake Shack Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating & Drinking Places", "country": "United States", "headline": "Shake Shack Inc. adjusts its stake in SHAK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1620533/0000102909-26-002266-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317809}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Shake Shack, Inc. Class A Common Stock", "new_value": "Shake Shack Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001620533", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001620533", "applied": 1, "detected_at": "2026-10-27T18:06:43.009053"}]}, "key_people": [{"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 0, "net": 2002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-08-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035390.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-01-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-08-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035390.pdf"}}], "activity": [{"date": "2026-08-11", "net": 1001.0}], "announcements": [{"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001620533-26-000034", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001620533-26-000033", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0002029068-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001965920-26-000007", "price_sensitive": false}, {"form": "3", "date": "2026-07-07", "title": "FORM 3", "accession": "0001965920-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001886796-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001801386-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001463932-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001651480-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001869313-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001396917-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001425635-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001770993-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "FORM 8-K", "accession": "0001104659-26-073466", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-11", "title": "FORM 8-K", "accession": "0001104659-26-072950", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-02", "title": "FORM 8-K", "accession": "0001104659-26-069246", "price_sensitive": true}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001786642-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-05-19", "title": "FORM 3", "accession": "0001886796-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001525358-26-000014", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001396917-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001425635-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001770993-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001786642-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001463932-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000168", "price_sensitive": false}], "performance": {"ticker": "SHAK", "has_prices": true, "summary": {"n": 1, "avg": -0.14824571907555992, "win_rate": 0.0, "best": -0.14824571907555992, "worst": -0.14824571907555992, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-08-11", "score": 0.0, "ref_price": null, "return": null}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-01-05", "score": 0.0, "ref_price": 83.51, "return": -0.14824571907555992}]}, "price_series": [{"date": "2016-08-08", "close": 41.38, "volume": 800163.0}, {"date": "2016-08-09", "close": 41.58, "volume": 1436455.0}, {"date": "2016-08-10", "close": 40.87, "volume": 3846038.0}, {"date": "2016-08-11", "close": 38.34, "volume": 5812694.0}, {"date": "2016-08-12", "close": 37.96, "volume": 1490557.0}, {"date": "2016-08-15", "close": 37.61, "volume": 1567876.0}, {"date": "2016-08-16", "close": 36.79, "volume": 1527849.0}, {"date": "2016-08-17", "close": 35.98, "volume": 1140545.0}, {"date": "2016-08-18", "close": 35.8, "volume": 1013690.0}, {"date": "2016-08-19", "close": 35.83, "volume": 769714.0}, {"date": "2016-08-22", "close": 35.68, "volume": 621163.0}, {"date": "2016-08-23", "close": 35.93, "volume": 751241.0}, {"date": "2016-08-24", "close": 35.64, "volume": 1446606.0}, {"date": "2016-08-25", "close": 35.75, "volume": 705573.0}, {"date": "2016-08-26", "close": 35.19, "volume": 812984.0}, {"date": "2016-08-29", "close": 35.4, "volume": 534130.0}, {"date": "2016-08-30", "close": 35.41, "volume": 576806.0}, {"date": "2016-08-31", "close": 35.3, "volume": 434917.0}, {"date": "2016-09-01", "close": 35.57, "volume": 586750.0}, {"date": "2016-09-02", "close": 35.03, "volume": 1070100.0}, {"date": "2016-09-06", "close": 36.21, "volume": 1333569.0}, {"date": "2016-09-07", "close": 36.74, "volume": 1424407.0}, {"date": "2016-09-08", "close": 35.8, "volume": 726826.0}, {"date": "2016-09-09", "close": 34.35, "volume": 834953.0}, {"date": "2016-09-12", "close": 34.7, "volume": 822065.0}, {"date": "2016-09-13", "close": 34.28, "volume": 689575.0}, {"date": "2016-09-14", "close": 34.52, "volume": 485487.0}, {"date": "2016-09-15", "close": 34.6, "volume": 569157.0}, {"date": "2016-09-16", "close": 34.95, "volume": 1394964.0}, {"date": "2016-09-19", "close": 34.79, "volume": 759164.0}, {"date": "2016-09-20", "close": 34.1, "volume": 712491.0}, {"date": "2016-09-21", "close": 34.35, "volume": 796175.0}, {"date": "2016-09-22", "close": 35.1, "volume": 635480.0}, {"date": "2016-09-23", "close": 35.26, "volume": 584814.0}, {"date": "2016-09-26", "close": 35.36, "volume": 386754.0}, {"date": "2016-09-27", "close": 35.59, "volume": 674022.0}, {"date": "2016-09-28", "close": 35.29, "volume": 912067.0}, {"date": "2016-09-29", "close": 34.97, "volume": 531904.0}, {"date": "2016-09-30", "close": 34.67, "volume": 561647.0}, {"date": "2016-10-03", "close": 34.45, "volume": 400274.0}, {"date": "2016-10-04", "close": 33.6, "volume": 671754.0}, {"date": "2016-10-05", "close": 34.36, "volume": 745802.0}, {"date": "2016-10-06", "close": 33.24, "volume": 770596.0}, {"date": "2016-10-07", "close": 32.99, "volume": 620433.0}, {"date": "2016-10-10", "close": 33.15, "volume": 700360.0}, {"date": "2016-10-11", "close": 32.14, "volume": 724566.0}, {"date": "2016-10-12", "close": 31.91, "volume": 486612.0}, {"date": "2016-10-13", "close": 32.21, "volume": 352197.0}, {"date": "2016-10-14", "close": 32.3, "volume": 370113.0}, {"date": "2016-10-17", "close": 31.85, "volume": 348475.0}, {"date": "2016-10-18", "close": 31.95, "volume": 290693.0}, {"date": "2016-10-19", "close": 32.83, "volume": 484596.0}, {"date": "2016-10-20", "close": 32.4, "volume": 362136.0}, {"date": "2016-10-21", "close": 32.54, "volume": 353912.0}, {"date": "2016-10-24", "close": 32.88, "volume": 555982.0}, {"date": "2016-10-25", "close": 32.47, "volume": 565190.0}, {"date": "2016-10-26", "close": 31.4, "volume": 731283.0}, {"date": "2016-10-27", "close": 31.54, "volume": 344528.0}, {"date": "2016-10-28", "close": 31.94, "volume": 477421.0}, {"date": "2016-10-31", "close": 31.89, "volume": 385117.0}, {"date": "2016-11-01", "close": 31.6, "volume": 881639.0}, {"date": "2016-11-02", "close": 32.45, "volume": 796948.0}, {"date": "2016-11-03", "close": 31.93, "volume": 863720.0}, {"date": "2016-11-04", "close": 31.75, "volume": 459488.0}, {"date": "2016-11-07", "close": 32.3, "volume": 544516.0}, {"date": "2016-11-08", "close": 32.56, "volume": 607116.0}, {"date": "2016-11-09", "close": 33.26, "volume": 1507584.0}, {"date": "2016-11-10", "close": 36.81, "volume": 4449942.0}, {"date": "2016-11-11", "close": 37.71, "volume": 1676842.0}, {"date": "2016-11-14", "close": 38.2, "volume": 1456749.0}, {"date": "2016-11-15", "close": 38.03, "volume": 571227.0}, {"date": "2016-11-16", "close": 36.28, "volume": 1173353.0}, {"date": "2016-11-17", "close": 36.41, "volume": 607569.0}, {"date": "2016-11-18", "close": 36.89, "volume": 606499.0}, {"date": "2016-11-21", "close": 37.28, "volume": 360636.0}, {"date": "2016-11-22", "close": 37.44, "volume": 343637.0}, {"date": "2016-11-23", "close": 37.48, "volume": 465124.0}, {"date": "2016-11-25", "close": 37.94, "volume": 238198.0}, {"date": "2016-11-28", "close": 37.03, "volume": 377067.0}, {"date": "2016-11-29", "close": 36.78, "volume": 332009.0}, {"date": "2016-11-30", "close": 36.88, "volume": 441110.0}, {"date": "2016-12-01", "close": 36.17, "volume": 836835.0}, {"date": "2016-12-02", "close": 35.8, "volume": 706663.0}, {"date": "2016-12-05", "close": 35.7, "volume": 701078.0}, {"date": "2016-12-06", "close": 35.61, "volume": 984734.0}, {"date": "2016-12-07", "close": 36.09, "volume": 844499.0}, {"date": "2016-12-08", "close": 37.26, "volume": 920151.0}, {"date": "2016-12-09", "close": 38.08, "volume": 1182283.0}, {"date": "2016-12-12", "close": 37.64, "volume": 430133.0}, {"date": "2016-12-13", "close": 38.4, "volume": 707834.0}, {"date": "2016-12-14", "close": 38.21, "volume": 782954.0}, {"date": "2016-12-15", "close": 38.02, "volume": 426571.0}, {"date": "2016-12-16", "close": 38.35, "volume": 490535.0}, {"date": "2016-12-19", "close": 38.16, "volume": 293670.0}, {"date": "2016-12-20", "close": 37.98, "volume": 936002.0}, {"date": "2016-12-21", "close": 37.27, "volume": 597077.0}, {"date": "2016-12-22", "close": 36.88, "volume": 264389.0}, {"date": "2016-12-23", "close": 37.06, "volume": 134078.0}, {"date": "2016-12-27", "close": 37.52, "volume": 298061.0}, {"date": "2016-12-28", "close": 36.83, "volume": 288603.0}, {"date": "2016-12-29", "close": 36.05, "volume": 438624.0}, {"date": "2016-12-30", "close": 35.79, "volume": 404955.0}, {"date": "2017-01-03", "close": 36.13, "volume": 541306.0}, {"date": "2017-01-04", "close": 38.9, "volume": 4451172.0}, {"date": "2017-01-05", "close": 39.45, "volume": 1334243.0}, {"date": "2017-01-06", "close": 36.59, "volume": 3001120.0}, {"date": "2017-01-09", "close": 35.34, "volume": 1688428.0}, {"date": "2017-01-10", "close": 35.06, "volume": 1196691.0}, {"date": "2017-01-11", "close": 35.51, "volume": 716737.0}, {"date": "2017-01-12", "close": 35.59, "volume": 693152.0}, {"date": "2017-01-13", "close": 35.43, "volume": 510828.0}, {"date": "2017-01-17", "close": 35.15, "volume": 547432.0}, {"date": "2017-01-18", "close": 34.76, "volume": 861688.0}, {"date": "2017-01-19", "close": 34.62, "volume": 497634.0}, {"date": "2017-01-20", "close": 34.76, "volume": 302598.0}, {"date": "2017-01-23", "close": 34.49, "volume": 530663.0}, {"date": "2017-01-24", "close": 34.74, "volume": 307246.0}, {"date": "2017-01-25", "close": 35.09, "volume": 470035.0}, {"date": "2017-01-26", "close": 34.84, "volume": 350544.0}, {"date": "2017-01-27", "close": 35.05, "volume": 518391.0}, {"date": "2017-01-30", "close": 35.0, "volume": 565751.0}, {"date": "2017-01-31", "close": 35.31, "volume": 486217.0}, {"date": "2017-02-01", "close": 34.75, "volume": 521903.0}, {"date": "2017-02-02", "close": 34.78, "volume": 428518.0}, {"date": "2017-02-03", "close": 35.4, "volume": 390338.0}, {"date": "2017-02-06", "close": 34.85, "volume": 478171.0}, {"date": "2017-02-07", "close": 34.87, "volume": 453152.0}, {"date": "2017-02-08", "close": 35.39, "volume": 516231.0}, {"date": "2017-02-09", "close": 36.03, "volume": 761083.0}, {"date": "2017-02-10", "close": 36.57, "volume": 519971.0}, {"date": "2017-02-13", "close": 36.15, "volume": 529249.0}, {"date": "2017-02-14", "close": 35.9, "volume": 372563.0}, {"date": "2017-02-15", "close": 36.34, "volume": 364060.0}, {"date": "2017-02-16", "close": 36.87, "volume": 589228.0}, {"date": "2017-02-17", "close": 37.21, "volume": 619764.0}, {"date": "2017-02-21", "close": 37.48, "volume": 646741.0}, {"date": "2017-02-22", "close": 37.01, "volume": 493635.0}, {"date": "2017-02-23", "close": 36.61, "volume": 798519.0}, {"date": "2017-02-24", "close": 35.92, "volume": 1110829.0}, {"date": "2017-02-27", "close": 36.75, "volume": 697325.0}, {"date": "2017-02-28", "close": 35.83, "volume": 656453.0}, {"date": "2017-03-01", "close": 36.12, "volume": 1954540.0}, {"date": "2017-03-02", "close": 35.17, "volume": 2710106.0}, {"date": "2017-03-03", "close": 32.97, "volume": 2029621.0}, {"date": "2017-03-06", "close": 32.19, "volume": 1293971.0}, {"date": "2017-03-07", "close": 32.57, "volume": 1315533.0}, {"date": "2017-03-08", "close": 31.7, "volume": 897598.0}, {"date": "2017-03-09", "close": 31.37, "volume": 738618.0}, {"date": "2017-03-10", "close": 31.42, "volume": 586371.0}, {"date": "2017-03-13", "close": 31.15, "volume": 1223136.0}, {"date": "2017-03-14", "close": 30.72, "volume": 493552.0}, {"date": "2017-03-15", "close": 30.85, "volume": 637895.0}, {"date": "2017-03-16", "close": 31.07, "volume": 498360.0}, {"date": "2017-03-17", "close": 32.45, "volume": 1313700.0}, {"date": "2017-03-20", "close": 32.25, "volume": 854177.0}, {"date": "2017-03-21", "close": 32.1, "volume": 517267.0}, {"date": "2017-03-22", "close": 32.02, "volume": 363208.0}, {"date": "2017-03-23", "close": 32.24, "volume": 327925.0}, {"date": "2017-03-24", "close": 32.34, "volume": 378432.0}, {"date": "2017-03-27", "close": 32.3, "volume": 361249.0}, {"date": "2017-03-28", "close": 33.03, "volume": 390779.0}, {"date": "2017-03-29", "close": 33.42, "volume": 407541.0}, {"date": "2017-03-30", "close": 33.44, "volume": 230393.0}, {"date": "2017-03-31", "close": 33.4, "volume": 293711.0}, {"date": "2017-04-03", "close": 33.44, "volume": 465849.0}, {"date": "2017-04-04", "close": 33.13, "volume": 285663.0}, {"date": "2017-04-05", "close": 32.45, "volume": 644902.0}, {"date": "2017-04-06", "close": 32.98, "volume": 367172.0}, {"date": "2017-04-07", "close": 32.55, "volume": 294965.0}, {"date": "2017-04-10", "close": 32.95, "volume": 637639.0}, {"date": "2017-04-11", "close": 33.5, "volume": 519007.0}, {"date": "2017-04-12", "close": 32.77, "volume": 396940.0}, {"date": "2017-04-13", "close": 32.92, "volume": 237787.0}, {"date": "2017-04-17", "close": 32.62, "volume": 469032.0}, {"date": "2017-04-18", "close": 32.81, "volume": 637638.0}, {"date": "2017-04-19", "close": 32.93, "volume": 439763.0}, {"date": "2017-04-20", "close": 34.0, "volume": 771596.0}, {"date": "2017-04-21", "close": 33.49, "volume": 396452.0}, {"date": "2017-04-24", "close": 33.94, "volume": 380008.0}, {"date": "2017-04-25", "close": 34.47, "volume": 649790.0}, {"date": "2017-04-26", "close": 34.44, "volume": 408409.0}, {"date": "2017-04-27", "close": 34.35, "volume": 359516.0}, {"date": "2017-04-28", "close": 33.94, "volume": 582211.0}, {"date": "2017-05-01", "close": 34.13, "volume": 499610.0}, {"date": "2017-05-02", "close": 34.12, "volume": 745811.0}, {"date": "2017-05-03", "close": 34.03, "volume": 858588.0}, {"date": "2017-05-04", "close": 33.12, "volume": 2821148.0}, {"date": "2017-05-05", "close": 36.17, "volume": 5591195.0}, {"date": "2017-05-08", "close": 36.24, "volume": 1478971.0}, {"date": "2017-05-09", "close": 36.73, "volume": 933846.0}, {"date": "2017-05-10", "close": 36.38, "volume": 927572.0}, {"date": "2017-05-11", "close": 36.65, "volume": 796743.0}, {"date": "2017-05-12", "close": 36.1, "volume": 1224485.0}, {"date": "2017-05-15", "close": 35.45, "volume": 790852.0}, {"date": "2017-05-16", "close": 36.13, "volume": 820346.0}, {"date": "2017-05-17", "close": 36.65, "volume": 1017169.0}, {"date": "2017-05-18", "close": 38.04, "volume": 1526087.0}, {"date": "2017-05-19", "close": 37.8, "volume": 970761.0}, {"date": "2017-05-22", "close": 37.9, "volume": 525264.0}, {"date": "2017-05-23", "close": 37.03, "volume": 723583.0}, {"date": "2017-05-24", "close": 37.89, "volume": 734008.0}, {"date": "2017-05-25", "close": 37.86, "volume": 590198.0}, {"date": "2017-05-26", "close": 37.56, "volume": 314399.0}, {"date": "2017-05-30", "close": 36.9, "volume": 654909.0}, {"date": "2017-05-31", "close": 37.02, "volume": 743610.0}, {"date": "2017-06-01", "close": 37.6, "volume": 808859.0}, {"date": "2017-06-02", "close": 37.77, "volume": 553686.0}, {"date": "2017-06-05", "close": 37.44, "volume": 337747.0}, {"date": "2017-06-06", "close": 37.73, "volume": 545087.0}, {"date": "2017-06-07", "close": 37.94, "volume": 442665.0}, {"date": "2017-06-08", "close": 39.18, "volume": 1127488.0}, {"date": "2017-06-09", "close": 39.25, "volume": 922523.0}, {"date": "2017-06-12", "close": 38.91, "volume": 734839.0}, {"date": "2017-06-13", "close": 38.4, "volume": 677639.0}, {"date": "2017-06-14", "close": 37.56, "volume": 773031.0}, {"date": "2017-06-15", "close": 37.72, "volume": 722805.0}, {"date": "2017-06-16", "close": 37.9, "volume": 686202.0}, {"date": "2017-06-19", "close": 38.31, "volume": 553141.0}, {"date": "2017-06-20", "close": 37.6, "volume": 448643.0}, {"date": "2017-06-21", "close": 36.9, "volume": 528091.0}, {"date": "2017-06-22", "close": 36.9, "volume": 469038.0}, {"date": "2017-06-23", "close": 37.0, "volume": 1202753.0}, {"date": "2017-06-26", "close": 35.54, "volume": 791357.0}, {"date": "2017-06-27", "close": 35.5, "volume": 625515.0}, {"date": "2017-06-28", "close": 35.64, "volume": 680887.0}, {"date": "2017-06-29", "close": 34.96, "volume": 639105.0}, {"date": "2017-06-30", "close": 34.88, "volume": 424395.0}, {"date": "2017-07-03", "close": 35.07, "volume": 231995.0}, {"date": "2017-07-05", "close": 34.86, "volume": 387634.0}, {"date": "2017-07-06", "close": 34.53, "volume": 317787.0}, {"date": "2017-07-07", "close": 34.86, "volume": 391182.0}, {"date": "2017-07-10", "close": 34.32, "volume": 339948.0}, {"date": "2017-07-11", "close": 34.72, "volume": 325983.0}, {"date": "2017-07-12", "close": 35.49, "volume": 429349.0}, {"date": "2017-07-13", "close": 35.25, "volume": 580935.0}, {"date": "2017-07-14", "close": 35.08, "volume": 261713.0}, {"date": "2017-07-17", "close": 34.49, "volume": 473856.0}, {"date": "2017-07-18", "close": 34.41, "volume": 392829.0}, {"date": "2017-07-19", "close": 34.42, "volume": 625339.0}, {"date": "2017-07-20", "close": 35.02, "volume": 490064.0}, {"date": "2017-07-21", "close": 34.94, "volume": 418111.0}, {"date": "2017-07-24", "close": 34.62, "volume": 339929.0}, {"date": "2017-07-25", "close": 34.96, "volume": 407849.0}, {"date": "2017-07-26", "close": 35.01, "volume": 514055.0}, {"date": "2017-07-27", "close": 34.74, "volume": 478897.0}, {"date": "2017-07-28", "close": 33.84, "volume": 606581.0}, {"date": "2017-07-31", "close": 33.01, "volume": 767985.0}, {"date": "2017-08-01", "close": 33.28, "volume": 531661.0}, {"date": "2017-08-02", "close": 33.46, "volume": 785369.0}, {"date": "2017-08-03", "close": 33.16, "volume": 1865761.0}, {"date": "2017-08-04", "close": 31.35, "volume": 2896117.0}, {"date": "2017-08-07", "close": 32.19, "volume": 827636.0}, {"date": "2017-08-08", "close": 32.6, "volume": 748687.0}, {"date": "2017-08-09", "close": 32.44, "volume": 387368.0}, {"date": "2017-08-10", "close": 31.97, "volume": 451318.0}, {"date": "2017-08-11", "close": 32.33, "volume": 501132.0}, {"date": "2017-08-14", "close": 32.48, "volume": 554970.0}, {"date": "2017-08-15", "close": 31.26, "volume": 885781.0}, {"date": "2017-08-16", "close": 31.7, "volume": 588441.0}, {"date": "2017-08-17", "close": 31.26, "volume": 512458.0}, {"date": "2017-08-18", "close": 31.27, "volume": 895645.0}, {"date": "2017-08-21", "close": 30.91, "volume": 628309.0}, {"date": "2017-08-22", "close": 31.55, "volume": 391431.0}, {"date": "2017-08-23", "close": 31.16, "volume": 260153.0}, {"date": "2017-08-24", "close": 31.25, "volume": 317598.0}, {"date": "2017-08-25", "close": 30.94, "volume": 508508.0}, {"date": "2017-08-28", "close": 30.65, "volume": 480496.0}, {"date": "2017-08-29", "close": 30.78, "volume": 569127.0}, {"date": "2017-08-30", "close": 30.6, "volume": 523641.0}, {"date": "2017-08-31", "close": 30.92, "volume": 994758.0}, {"date": "2017-09-01", "close": 30.96, "volume": 615492.0}, {"date": "2017-09-05", "close": 30.97, "volume": 524396.0}, {"date": "2017-09-06", "close": 31.11, "volume": 516190.0}, {"date": "2017-09-07", "close": 30.66, "volume": 545137.0}, {"date": "2017-09-08", "close": 30.89, "volume": 647547.0}, {"date": "2017-09-11", "close": 30.78, "volume": 475169.0}, {"date": "2017-09-12", "close": 31.31, "volume": 490660.0}, {"date": "2017-09-13", "close": 31.56, "volume": 507672.0}, {"date": "2017-09-14", "close": 31.25, "volume": 434118.0}, {"date": "2017-09-15", "close": 32.06, "volume": 717870.0}, {"date": "2017-09-18", "close": 31.94, "volume": 554007.0}, {"date": "2017-09-19", "close": 31.9, "volume": 315195.0}, {"date": "2017-09-20", "close": 32.52, "volume": 614272.0}, {"date": "2017-09-21", "close": 32.88, "volume": 306057.0}, {"date": "2017-09-22", "close": 33.27, "volume": 468160.0}, {"date": "2017-09-25", "close": 33.61, "volume": 773938.0}, {"date": "2017-09-26", "close": 31.91, "volume": 1999259.0}, {"date": "2017-09-27", "close": 32.58, "volume": 795865.0}, {"date": "2017-09-28", "close": 32.95, "volume": 715035.0}, {"date": "2017-09-29", "close": 33.23, "volume": 530923.0}, {"date": "2017-10-02", "close": 33.39, "volume": 440683.0}, {"date": "2017-10-03", "close": 33.14, "volume": 419807.0}, {"date": "2017-10-04", "close": 32.82, "volume": 326294.0}, {"date": "2017-10-05", "close": 33.25, "volume": 569081.0}, {"date": "2017-10-06", "close": 33.77, "volume": 739835.0}, {"date": "2017-10-09", "close": 33.5, "volume": 396097.0}, {"date": "2017-10-10", "close": 33.47, "volume": 308580.0}, {"date": "2017-10-11", "close": 33.37, "volume": 322134.0}, {"date": "2017-10-12", "close": 33.29, "volume": 293264.0}, {"date": "2017-10-13", "close": 33.54, "volume": 370051.0}, {"date": "2017-10-16", "close": 33.72, "volume": 270291.0}, {"date": "2017-10-17", "close": 33.96, "volume": 340004.0}, {"date": "2017-10-18", "close": 34.2, "volume": 436034.0}, {"date": "2017-10-19", "close": 34.68, "volume": 443226.0}, {"date": "2017-10-20", "close": 34.71, "volume": 457441.0}, {"date": "2017-10-23", "close": 35.14, "volume": 779667.0}, {"date": "2017-10-24", "close": 35.7, "volume": 862497.0}, {"date": "2017-10-25", "close": 35.52, "volume": 850082.0}, {"date": "2017-10-26", "close": 35.85, "volume": 550187.0}, {"date": "2017-10-27", "close": 36.06, "volume": 754803.0}, {"date": "2017-10-30", "close": 36.78, "volume": 738845.0}, {"date": "2017-10-31", "close": 37.96, "volume": 1437171.0}, {"date": "2017-11-01", "close": 37.15, "volume": 1329311.0}, {"date": "2017-11-02", "close": 35.9, "volume": 1860695.0}, {"date": "2017-11-03", "close": 36.98, "volume": 874350.0}, {"date": "2017-11-06", "close": 36.46, "volume": 619357.0}, {"date": "2017-11-07", "close": 36.43, "volume": 543299.0}, {"date": "2017-11-08", "close": 36.87, "volume": 597088.0}, {"date": "2017-11-09", "close": 37.35, "volume": 511170.0}, {"date": "2017-11-10", "close": 38.35, "volume": 737268.0}, {"date": "2017-11-13", "close": 37.78, "volume": 496801.0}, {"date": "2017-11-14", "close": 38.0, "volume": 606318.0}, {"date": "2017-11-15", "close": 37.71, "volume": 1055352.0}, {"date": "2017-11-16", "close": 37.68, "volume": 528767.0}, {"date": "2017-11-17", "close": 37.33, "volume": 458483.0}, {"date": "2017-11-20", "close": 37.21, "volume": 357835.0}, {"date": "2017-11-21", "close": 37.8, "volume": 399298.0}, {"date": "2017-11-22", "close": 37.28, "volume": 303497.0}, {"date": "2017-11-24", "close": 37.26, "volume": 112555.0}, {"date": "2017-11-27", "close": 37.71, "volume": 420683.0}, {"date": "2017-11-28", "close": 39.08, "volume": 715535.0}, {"date": "2017-11-29", "close": 40.42, "volume": 1581840.0}, {"date": "2017-11-30", "close": 41.1, "volume": 1346989.0}, {"date": "2017-12-01", "close": 40.79, "volume": 658461.0}, {"date": "2017-12-04", "close": 41.37, "volume": 902821.0}, {"date": "2017-12-05", "close": 42.31, "volume": 470792.0}, {"date": "2017-12-06", "close": 41.78, "volume": 657587.0}, {"date": "2017-12-07", "close": 45.07, "volume": 1665716.0}, {"date": "2017-12-08", "close": 46.3, "volume": 975070.0}, {"date": "2017-12-11", "close": 46.5, "volume": 691754.0}, {"date": "2017-12-12", "close": 45.74, "volume": 815270.0}, {"date": "2017-12-13", "close": 45.71, "volume": 643200.0}, {"date": "2017-12-14", "close": 44.9, "volume": 924925.0}, {"date": "2017-12-15", "close": 45.61, "volume": 1854780.0}, {"date": "2017-12-18", "close": 45.52, "volume": 989104.0}, {"date": "2017-12-19", "close": 46.03, "volume": 443480.0}, {"date": "2017-12-20", "close": 46.12, "volume": 314106.0}, {"date": "2017-12-21", "close": 46.2, "volume": 294668.0}, {"date": "2017-12-22", "close": 44.79, "volume": 637392.0}, {"date": "2017-12-26", "close": 44.75, "volume": 660734.0}, {"date": "2017-12-27", "close": 44.34, "volume": 312282.0}, {"date": "2017-12-28", "close": 44.5, "volume": 330486.0}, {"date": "2017-12-29", "close": 43.2, "volume": 577468.0}, {"date": "2018-01-02", "close": 43.68, "volume": 567228.0}, {"date": "2018-01-03", "close": 47.08, "volume": 1116726.0}, {"date": "2018-01-04", "close": 45.39, "volume": 758261.0}, {"date": "2018-01-05", "close": 44.17, "volume": 732102.0}, {"date": "2018-01-08", "close": 43.52, "volume": 736757.0}, {"date": "2018-01-09", "close": 43.42, "volume": 553811.0}, {"date": "2018-01-10", "close": 44.24, "volume": 603521.0}, {"date": "2018-01-11", "close": 43.48, "volume": 702067.0}, {"date": "2018-01-12", "close": 43.15, "volume": 405281.0}, {"date": "2018-01-16", "close": 42.56, "volume": 742301.0}, {"date": "2018-01-17", "close": 43.54, "volume": 547672.0}, {"date": "2018-01-18", "close": 43.59, "volume": 630842.0}, {"date": "2018-01-19", "close": 43.5, "volume": 330257.0}, {"date": "2018-01-22", "close": 43.0, "volume": 594780.0}, {"date": "2018-01-23", "close": 44.56, "volume": 578753.0}, {"date": "2018-01-24", "close": 44.89, "volume": 690895.0}, {"date": "2018-01-25", "close": 44.7, "volume": 687759.0}, {"date": "2018-01-26", "close": 43.83, "volume": 1221192.0}, {"date": "2018-01-29", "close": 43.64, "volume": 1294483.0}, {"date": "2018-01-30", "close": 43.39, "volume": 478054.0}, {"date": "2018-01-31", "close": 43.71, "volume": 760227.0}, {"date": "2018-02-01", "close": 42.94, "volume": 513923.0}, {"date": "2018-02-02", "close": 41.91, "volume": 464998.0}, {"date": "2018-02-05", "close": 40.01, "volume": 834122.0}, {"date": "2018-02-06", "close": 40.38, "volume": 776639.0}, {"date": "2018-02-07", "close": 39.87, "volume": 513259.0}, {"date": "2018-02-08", "close": 40.09, "volume": 1438318.0}, {"date": "2018-02-09", "close": 39.58, "volume": 780961.0}, {"date": "2018-02-12", "close": 39.22, "volume": 743039.0}, {"date": "2018-02-13", "close": 38.21, "volume": 1266443.0}, {"date": "2018-02-14", "close": 39.64, "volume": 1081869.0}, {"date": "2018-02-15", "close": 41.21, "volume": 3714457.0}, {"date": "2018-02-16", "close": 38.03, "volume": 5566985.0}, {"date": "2018-02-20", "close": 37.29, "volume": 1894612.0}, {"date": "2018-02-21", "close": 38.48, "volume": 1276299.0}, {"date": "2018-02-22", "close": 37.63, "volume": 819770.0}, {"date": "2018-02-23", "close": 37.89, "volume": 806441.0}, {"date": "2018-02-26", "close": 39.0, "volume": 2153944.0}, {"date": "2018-02-27", "close": 39.0, "volume": 1358541.0}, {"date": "2018-02-28", "close": 38.99, "volume": 1044658.0}, {"date": "2018-03-01", "close": 38.43, "volume": 1077514.0}, {"date": "2018-03-02", "close": 39.55, "volume": 593581.0}, {"date": "2018-03-05", "close": 40.98, "volume": 1111029.0}, {"date": "2018-03-06", "close": 41.37, "volume": 625526.0}, {"date": "2018-03-07", "close": 41.19, "volume": 649705.0}, {"date": "2018-03-08", "close": 41.6, "volume": 408307.0}, {"date": "2018-03-09", "close": 42.33, "volume": 491058.0}, {"date": "2018-03-12", "close": 42.48, "volume": 509465.0}, {"date": "2018-03-13", "close": 42.17, "volume": 444277.0}, {"date": "2018-03-14", "close": 41.63, "volume": 556116.0}, {"date": "2018-03-15", "close": 41.12, "volume": 390918.0}, {"date": "2018-03-16", "close": 41.02, "volume": 594770.0}, {"date": "2018-03-19", "close": 41.08, "volume": 724063.0}, {"date": "2018-03-20", "close": 41.06, "volume": 333688.0}, {"date": "2018-03-21", "close": 41.48, "volume": 342550.0}, {"date": "2018-03-22", "close": 39.91, "volume": 422104.0}, {"date": "2018-03-23", "close": 40.19, "volume": 561285.0}, {"date": "2018-03-26", "close": 41.56, "volume": 468351.0}, {"date": "2018-03-27", "close": 41.06, "volume": 469221.0}, {"date": "2018-03-28", "close": 40.82, "volume": 382494.0}, {"date": "2018-03-29", "close": 41.63, "volume": 551436.0}, {"date": "2018-04-02", "close": 40.74, "volume": 538437.0}, {"date": "2018-04-03", "close": 42.08, "volume": 496202.0}, {"date": "2018-04-04", "close": 41.71, "volume": 744501.0}, {"date": "2018-04-05", "close": 42.91, "volume": 447804.0}, {"date": "2018-04-06", "close": 43.15, "volume": 647524.0}, {"date": "2018-04-09", "close": 43.5, "volume": 981008.0}, {"date": "2018-04-10", "close": 43.91, "volume": 614778.0}, {"date": "2018-04-11", "close": 43.36, "volume": 429001.0}, {"date": "2018-04-12", "close": 43.33, "volume": 257100.0}, {"date": "2018-04-13", "close": 43.44, "volume": 213172.0}, {"date": "2018-04-16", "close": 43.5, "volume": 478959.0}, {"date": "2018-04-17", "close": 43.72, "volume": 360065.0}, {"date": "2018-04-18", "close": 43.86, "volume": 328432.0}, {"date": "2018-04-19", "close": 43.15, "volume": 361246.0}, {"date": "2018-04-20", "close": 43.43, "volume": 320576.0}, {"date": "2018-04-23", "close": 42.79, "volume": 309515.0}, {"date": "2018-04-24", "close": 42.98, "volume": 412266.0}, {"date": "2018-04-25", "close": 43.25, "volume": 418439.0}, {"date": "2018-04-26", "close": 45.4, "volume": 927290.0}, {"date": "2018-04-27", "close": 47.26, "volume": 1397716.0}, {"date": "2018-04-30", "close": 47.61, "volume": 896861.0}, {"date": "2018-05-01", "close": 47.35, "volume": 691693.0}, {"date": "2018-05-02", "close": 47.29, "volume": 626302.0}, {"date": "2018-05-03", "close": 47.41, "volume": 1510052.0}, {"date": "2018-05-04", "close": 55.95, "volume": 6816588.0}, {"date": "2018-05-07", "close": 57.1, "volume": 2958440.0}, {"date": "2018-05-08", "close": 59.36, "volume": 2304722.0}, {"date": "2018-05-09", "close": 58.3, "volume": 1650905.0}, {"date": "2018-05-10", "close": 58.37, "volume": 1695107.0}, {"date": "2018-05-11", "close": 58.68, "volume": 915660.0}, {"date": "2018-05-14", "close": 57.98, "volume": 1100245.0}, {"date": "2018-05-15", "close": 57.83, "volume": 927129.0}, {"date": "2018-05-16", "close": 58.61, "volume": 757240.0}, {"date": "2018-05-17", "close": 59.66, "volume": 977210.0}, {"date": "2018-05-18", "close": 58.46, "volume": 968538.0}, {"date": "2018-05-21", "close": 58.99, "volume": 787297.0}, {"date": "2018-05-22", "close": 57.96, "volume": 428583.0}, {"date": "2018-05-23", "close": 57.89, "volume": 694796.0}, {"date": "2018-05-24", "close": 58.41, "volume": 438970.0}, {"date": "2018-05-25", "close": 58.35, "volume": 547049.0}, {"date": "2018-05-29", "close": 58.33, "volume": 564431.0}, {"date": "2018-05-30", "close": 61.63, "volume": 2619563.0}, {"date": "2018-05-31", "close": 59.62, "volume": 1440210.0}, {"date": "2018-06-01", "close": 60.16, "volume": 999012.0}, {"date": "2018-06-04", "close": 61.73, "volume": 958916.0}, {"date": "2018-06-05", "close": 62.77, "volume": 1267488.0}, {"date": "2018-06-06", "close": 64.38, "volume": 1038331.0}, {"date": "2018-06-07", "close": 64.01, "volume": 970221.0}, {"date": "2018-06-08", "close": 65.18, "volume": 882462.0}, {"date": "2018-06-11", "close": 62.64, "volume": 1999903.0}, {"date": "2018-06-12", "close": 64.1, "volume": 922177.0}, {"date": "2018-06-13", "close": 63.65, "volume": 772608.0}, {"date": "2018-06-14", "close": 65.12, "volume": 1001824.0}, {"date": "2018-06-15", "close": 65.33, "volume": 1132574.0}, {"date": "2018-06-18", "close": 67.78, "volume": 987829.0}, {"date": "2018-06-19", "close": 68.98, "volume": 1052762.0}, {"date": "2018-06-20", "close": 69.22, "volume": 834543.0}, {"date": "2018-06-21", "close": 69.0, "volume": 647516.0}, {"date": "2018-06-22", "close": 68.85, "volume": 969171.0}, {"date": "2018-06-25", "close": 66.97, "volume": 883029.0}, {"date": "2018-06-26", "close": 67.44, "volume": 688439.0}, {"date": "2018-06-27", "close": 68.39, "volume": 885484.0}, {"date": "2018-06-28", "close": 67.07, "volume": 744009.0}, {"date": "2018-06-29", "close": 66.18, "volume": 617095.0}, {"date": "2018-07-02", "close": 64.9, "volume": 1471747.0}, {"date": "2018-07-03", "close": 65.54, "volume": 733388.0}, {"date": "2018-07-05", "close": 65.26, "volume": 1407477.0}, {"date": "2018-07-06", "close": 64.26, "volume": 1208985.0}, {"date": "2018-07-09", "close": 64.08, "volume": 1124464.0}, {"date": "2018-07-10", "close": 63.7, "volume": 956367.0}, {"date": "2018-07-11", "close": 63.85, "volume": 1445533.0}, {"date": "2018-07-12", "close": 63.47, "volume": 1199986.0}, {"date": "2018-07-13", "close": 64.34, "volume": 837298.0}, {"date": "2018-07-16", "close": 65.85, "volume": 708163.0}, {"date": "2018-07-17", "close": 66.86, "volume": 739563.0}, {"date": "2018-07-18", "close": 68.53, "volume": 921819.0}, {"date": "2018-07-19", "close": 68.61, "volume": 635087.0}, {"date": "2018-07-20", "close": 67.97, "volume": 738681.0}, {"date": "2018-07-23", "close": 68.19, "volume": 481746.0}, {"date": "2018-07-24", "close": 65.23, "volume": 807959.0}, {"date": "2018-07-25", "close": 65.32, "volume": 541699.0}, {"date": "2018-07-26", "close": 64.39, "volume": 559879.0}, {"date": "2018-07-27", "close": 64.42, "volume": 677164.0}, {"date": "2018-07-30", "close": 61.95, "volume": 1182828.0}, {"date": "2018-07-31", "close": 62.33, "volume": 1276996.0}, {"date": "2018-08-01", "close": 62.21, "volume": 935340.0}, {"date": "2018-08-02", "close": 63.94, "volume": 2239042.0}, {"date": "2018-08-03", "close": 56.34, "volume": 4948634.0}, {"date": "2018-08-06", "close": 57.54, "volume": 1949212.0}, {"date": "2018-08-07", "close": 56.49, "volume": 1054769.0}, {"date": "2018-08-08", "close": 55.8, "volume": 865109.0}, {"date": "2018-08-09", "close": 56.47, "volume": 518510.0}, {"date": "2018-08-10", "close": 56.58, "volume": 485291.0}, {"date": "2018-08-13", "close": 56.81, "volume": 416507.0}, {"date": "2018-08-14", "close": 58.79, "volume": 852100.0}, {"date": "2018-08-15", "close": 58.44, "volume": 707658.0}, {"date": "2018-08-16", "close": 57.23, "volume": 849165.0}, {"date": "2018-08-17", "close": 58.27, "volume": 1015797.0}, {"date": "2018-08-20", "close": 57.18, "volume": 428493.0}, {"date": "2018-08-21", "close": 57.54, "volume": 389226.0}, {"date": "2018-08-22", "close": 57.63, "volume": 295469.0}, {"date": "2018-08-23", "close": 58.1, "volume": 353481.0}, {"date": "2018-08-24", "close": 58.55, "volume": 476828.0}, {"date": "2018-08-27", "close": 57.53, "volume": 390707.0}, {"date": "2018-08-28", "close": 58.35, "volume": 453050.0}, {"date": "2018-08-29", "close": 58.49, "volume": 615768.0}, {"date": "2018-08-30", "close": 58.87, "volume": 428806.0}, {"date": "2018-08-31", "close": 60.45, "volume": 1174725.0}, {"date": "2018-09-04", "close": 58.76, "volume": 762502.0}, {"date": "2018-09-05", "close": 58.81, "volume": 649722.0}, {"date": "2018-09-06", "close": 57.93, "volume": 614901.0}, {"date": "2018-09-07", "close": 57.9, "volume": 489021.0}, {"date": "2018-09-10", "close": 58.55, "volume": 603393.0}, {"date": "2018-09-11", "close": 58.85, "volume": 419428.0}, {"date": "2018-09-12", "close": 57.49, "volume": 1050130.0}, {"date": "2018-09-13", "close": 57.15, "volume": 553909.0}, {"date": "2018-09-14", "close": 57.2, "volume": 605526.0}, {"date": "2018-09-17", "close": 56.51, "volume": 747873.0}, {"date": "2018-09-18", "close": 57.94, "volume": 421433.0}, {"date": "2018-09-19", "close": 58.09, "volume": 476504.0}, {"date": "2018-09-20", "close": 58.47, "volume": 646909.0}, {"date": "2018-09-21", "close": 58.19, "volume": 1516716.0}, {"date": "2018-09-24", "close": 58.59, "volume": 377129.0}, {"date": "2018-09-25", "close": 61.12, "volume": 1381766.0}, {"date": "2018-09-26", "close": 61.2, "volume": 738142.0}, {"date": "2018-09-27", "close": 62.95, "volume": 564410.0}, {"date": "2018-09-28", "close": 63.01, "volume": 519259.0}, {"date": "2018-10-01", "close": 61.59, "volume": 527688.0}, {"date": "2018-10-02", "close": 60.6, "volume": 669873.0}, {"date": "2018-10-03", "close": 61.83, "volume": 616992.0}, {"date": "2018-10-04", "close": 60.92, "volume": 455774.0}, {"date": "2018-10-05", "close": 61.18, "volume": 637484.0}, {"date": "2018-10-08", "close": 61.03, "volume": 536553.0}, {"date": "2018-10-09", "close": 61.75, "volume": 513432.0}, {"date": "2018-10-10", "close": 57.2, "volume": 1451110.0}, {"date": "2018-10-11", "close": 55.98, "volume": 625537.0}, {"date": "2018-10-12", "close": 57.11, "volume": 445508.0}, {"date": "2018-10-15", "close": 58.03, "volume": 630359.0}, {"date": "2018-10-16", "close": 60.4, "volume": 474285.0}, {"date": "2018-10-17", "close": 60.62, "volume": 344334.0}, {"date": "2018-10-18", "close": 58.38, "volume": 608644.0}, {"date": "2018-10-19", "close": 54.62, "volume": 919851.0}, {"date": "2018-10-22", "close": 54.47, "volume": 430710.0}, {"date": "2018-10-23", "close": 53.2, "volume": 704081.0}, {"date": "2018-10-24", "close": 50.67, "volume": 997526.0}, {"date": "2018-10-25", "close": 52.49, "volume": 642636.0}, {"date": "2018-10-26", "close": 52.25, "volume": 568383.0}, {"date": "2018-10-29", "close": 50.07, "volume": 919322.0}, {"date": "2018-10-30", "close": 52.82, "volume": 673641.0}, {"date": "2018-10-31", "close": 52.89, "volume": 593052.0}, {"date": "2018-11-01", "close": 54.8, "volume": 1203546.0}, {"date": "2018-11-02", "close": 47.19, "volume": 4094217.0}, {"date": "2018-11-05", "close": 47.45, "volume": 1419455.0}, {"date": "2018-11-06", "close": 50.07, "volume": 1117437.0}, {"date": "2018-11-07", "close": 51.71, "volume": 960040.0}, {"date": "2018-11-08", "close": 50.85, "volume": 812519.0}, {"date": "2018-11-09", "close": 50.94, "volume": 507965.0}, {"date": "2018-11-12", "close": 51.33, "volume": 675542.0}, {"date": "2018-11-13", "close": 48.24, "volume": 964291.0}, {"date": "2018-11-14", "close": 49.06, "volume": 584726.0}, {"date": "2018-11-15", "close": 50.39, "volume": 861617.0}, {"date": "2018-11-16", "close": 50.56, "volume": 601905.0}, {"date": "2018-11-19", "close": 50.22, "volume": 647815.0}, {"date": "2018-11-20", "close": 50.56, "volume": 721811.0}, {"date": "2018-11-21", "close": 51.27, "volume": 464042.0}, {"date": "2018-11-23", "close": 51.35, "volume": 249857.0}, {"date": "2018-11-26", "close": 51.13, "volume": 1035224.0}, {"date": "2018-11-27", "close": 50.99, "volume": 640013.0}, {"date": "2018-11-28", "close": 52.19, "volume": 1230579.0}, {"date": "2018-11-29", "close": 53.25, "volume": 729145.0}, {"date": "2018-11-30", "close": 55.55, "volume": 1123661.0}, {"date": "2018-12-03", "close": 51.59, "volume": 1367648.0}, {"date": "2018-12-04", "close": 49.8, "volume": 883343.0}, {"date": "2018-12-06", "close": 49.47, "volume": 721752.0}, {"date": "2018-12-07", "close": 47.93, "volume": 614860.0}, {"date": "2018-12-10", "close": 47.6, "volume": 823117.0}, {"date": "2018-12-11", "close": 46.71, "volume": 444806.0}, {"date": "2018-12-12", "close": 45.91, "volume": 586173.0}, {"date": "2018-12-13", "close": 46.35, "volume": 425287.0}, {"date": "2018-12-14", "close": 45.76, "volume": 498304.0}, {"date": "2018-12-17", "close": 45.75, "volume": 757866.0}, {"date": "2018-12-18", "close": 45.08, "volume": 531593.0}, {"date": "2018-12-19", "close": 45.55, "volume": 637498.0}, {"date": "2018-12-20", "close": 43.56, "volume": 597327.0}, {"date": "2018-12-21", "close": 42.48, "volume": 829002.0}, {"date": "2018-12-24", "close": 41.01, "volume": 448827.0}, {"date": "2018-12-26", "close": 43.21, "volume": 825644.0}, {"date": "2018-12-27", "close": 43.58, "volume": 688221.0}, {"date": "2018-12-28", "close": 43.51, "volume": 663852.0}, {"date": "2018-12-31", "close": 45.42, "volume": 666384.0}, {"date": "2019-01-02", "close": 44.55, "volume": 689487.0}, {"date": "2019-01-03", "close": 43.81, "volume": 398619.0}, {"date": "2019-01-04", "close": 46.28, "volume": 685917.0}, {"date": "2019-01-07", "close": 48.06, "volume": 564660.0}, {"date": "2019-01-08", "close": 49.04, "volume": 762295.0}, {"date": "2019-01-09", "close": 49.32, "volume": 485266.0}, {"date": "2019-01-10", "close": 50.24, "volume": 555227.0}, {"date": "2019-01-11", "close": 50.79, "volume": 658856.0}, {"date": "2019-01-14", "close": 50.68, "volume": 437903.0}, {"date": "2019-01-15", "close": 48.59, "volume": 920013.0}, {"date": "2019-01-16", "close": 46.74, "volume": 1406492.0}, {"date": "2019-01-17", "close": 46.57, "volume": 1528793.0}, {"date": "2019-01-18", "close": 49.39, "volume": 1245041.0}, {"date": "2019-01-22", "close": 46.83, "volume": 608068.0}, {"date": "2019-01-23", "close": 47.39, "volume": 467639.0}, {"date": "2019-01-24", "close": 47.91, "volume": 379394.0}, {"date": "2019-01-25", "close": 48.25, "volume": 571045.0}, {"date": "2019-01-28", "close": 49.66, "volume": 665825.0}, {"date": "2019-01-29", "close": 48.21, "volume": 502049.0}, {"date": "2019-01-30", "close": 48.36, "volume": 391010.0}, {"date": "2019-01-31", "close": 47.76, "volume": 523450.0}, {"date": "2019-02-01", "close": 48.09, "volume": 353143.0}, {"date": "2019-02-04", "close": 50.31, "volume": 741239.0}, {"date": "2019-02-05", "close": 49.5, "volume": 429585.0}, {"date": "2019-02-06", "close": 50.85, "volume": 489858.0}, {"date": "2019-02-07", "close": 50.75, "volume": 411836.0}, {"date": "2019-02-08", "close": 50.84, "volume": 319189.0}, {"date": "2019-02-11", "close": 51.78, "volume": 410577.0}, {"date": "2019-02-12", "close": 52.25, "volume": 418731.0}, {"date": "2019-02-13", "close": 52.44, "volume": 306497.0}, {"date": "2019-02-14", "close": 52.74, "volume": 370648.0}, {"date": "2019-02-15", "close": 53.02, "volume": 322986.0}, {"date": "2019-02-19", "close": 52.87, "volume": 290153.0}, {"date": "2019-02-20", "close": 52.85, "volume": 282490.0}, {"date": "2019-02-21", "close": 52.94, "volume": 550052.0}, {"date": "2019-02-22", "close": 52.89, "volume": 577134.0}, {"date": "2019-02-25", "close": 52.25, "volume": 2311224.0}, {"date": "2019-02-26", "close": 52.47, "volume": 3098394.0}, {"date": "2019-02-27", "close": 52.0, "volume": 965204.0}, {"date": "2019-02-28", "close": 55.14, "volume": 1246748.0}, {"date": "2019-03-01", "close": 52.47, "volume": 1429028.0}, {"date": "2019-03-04", "close": 51.53, "volume": 895204.0}, {"date": "2019-03-05", "close": 51.78, "volume": 553190.0}, {"date": "2019-03-06", "close": 51.2, "volume": 437318.0}, {"date": "2019-03-07", "close": 51.31, "volume": 328852.0}, {"date": "2019-03-08", "close": 52.28, "volume": 464795.0}, {"date": "2019-03-11", "close": 52.63, "volume": 412331.0}, {"date": "2019-03-12", "close": 53.01, "volume": 442323.0}, {"date": "2019-03-13", "close": 53.11, "volume": 571790.0}, {"date": "2019-03-14", "close": 54.77, "volume": 826723.0}, {"date": "2019-03-15", "close": 53.35, "volume": 1039714.0}, {"date": "2019-03-18", "close": 54.89, "volume": 627831.0}, {"date": "2019-03-19", "close": 54.07, "volume": 539655.0}, {"date": "2019-03-20", "close": 54.1, "volume": 556900.0}, {"date": "2019-03-21", "close": 55.23, "volume": 502312.0}, {"date": "2019-03-22", "close": 54.36, "volume": 533013.0}, {"date": "2019-03-25", "close": 53.67, "volume": 444339.0}, {"date": "2019-03-26", "close": 54.97, "volume": 425913.0}, {"date": "2019-03-27", "close": 56.07, "volume": 390203.0}, {"date": "2019-03-28", "close": 57.18, "volume": 509767.0}, {"date": "2019-03-29", "close": 59.15, "volume": 888074.0}, {"date": "2019-04-01", "close": 58.17, "volume": 746630.0}, {"date": "2019-04-02", "close": 58.78, "volume": 344422.0}, {"date": "2019-04-03", "close": 58.46, "volume": 412318.0}, {"date": "2019-04-04", "close": 59.48, "volume": 337227.0}, {"date": "2019-04-05", "close": 60.13, "volume": 640750.0}, {"date": "2019-04-08", "close": 59.04, "volume": 578318.0}, {"date": "2019-04-09", "close": 57.78, "volume": 512033.0}, {"date": "2019-04-10", "close": 58.64, "volume": 493216.0}, {"date": "2019-04-11", "close": 59.72, "volume": 513737.0}, {"date": "2019-04-12", "close": 60.66, "volume": 339430.0}, {"date": "2019-04-15", "close": 59.85, "volume": 539110.0}, {"date": "2019-04-16", "close": 59.49, "volume": 258071.0}, {"date": "2019-04-17", "close": 58.15, "volume": 406006.0}, {"date": "2019-04-18", "close": 59.82, "volume": 352300.0}, {"date": "2019-04-22", "close": 59.59, "volume": 266231.0}, {"date": "2019-04-23", "close": 60.41, "volume": 336254.0}, {"date": "2019-04-24", "close": 60.94, "volume": 466529.0}, {"date": "2019-04-25", "close": 60.85, "volume": 733209.0}, {"date": "2019-04-26", "close": 61.97, "volume": 532399.0}, {"date": "2019-04-29", "close": 61.88, "volume": 516542.0}, {"date": "2019-04-30", "close": 61.3, "volume": 444291.0}, {"date": "2019-05-01", "close": 61.0, "volume": 766498.0}, {"date": "2019-05-02", "close": 62.91, "volume": 2053822.0}, {"date": "2019-05-03", "close": 60.2, "volume": 4479606.0}, {"date": "2019-05-06", "close": 59.33, "volume": 1355823.0}, {"date": "2019-05-07", "close": 57.24, "volume": 943086.0}, {"date": "2019-05-08", "close": 58.92, "volume": 1097105.0}, {"date": "2019-05-09", "close": 60.05, "volume": 1068175.0}, {"date": "2019-05-10", "close": 60.39, "volume": 840104.0}, {"date": "2019-05-13", "close": 60.0, "volume": 975430.0}, {"date": "2019-05-14", "close": 60.03, "volume": 736716.0}, {"date": "2019-05-15", "close": 60.82, "volume": 746940.0}, {"date": "2019-05-16", "close": 60.89, "volume": 642327.0}, {"date": "2019-05-17", "close": 59.77, "volume": 556622.0}, {"date": "2019-05-20", "close": 59.29, "volume": 502000.0}, {"date": "2019-05-21", "close": 59.45, "volume": 504149.0}, {"date": "2019-05-22", "close": 58.96, "volume": 615594.0}, {"date": "2019-05-23", "close": 58.99, "volume": 709714.0}, {"date": "2019-05-24", "close": 59.16, "volume": 745450.0}, {"date": "2019-05-28", "close": 59.18, "volume": 709458.0}, {"date": "2019-05-29", "close": 58.84, "volume": 428780.0}, {"date": "2019-05-30", "close": 60.02, "volume": 564092.0}, {"date": "2019-05-31", "close": 61.35, "volume": 596805.0}, {"date": "2019-06-03", "close": 59.65, "volume": 828034.0}, {"date": "2019-06-04", "close": 60.99, "volume": 595397.0}, {"date": "2019-06-05", "close": 61.11, "volume": 647326.0}, {"date": "2019-06-06", "close": 61.8, "volume": 532765.0}, {"date": "2019-06-07", "close": 63.68, "volume": 852276.0}, {"date": "2019-06-10", "close": 65.2, "volume": 525377.0}, {"date": "2019-06-11", "close": 65.94, "volume": 500179.0}, {"date": "2019-06-12", "close": 66.41, "volume": 336766.0}, {"date": "2019-06-13", "close": 68.04, "volume": 609202.0}, {"date": "2019-06-14", "close": 67.04, "volume": 421091.0}, {"date": "2019-06-17", "close": 67.51, "volume": 490223.0}, {"date": "2019-06-18", "close": 66.26, "volume": 419029.0}, {"date": "2019-06-19", "close": 66.16, "volume": 507696.0}, {"date": "2019-06-20", "close": 67.32, "volume": 464092.0}, {"date": "2019-06-21", "close": 66.75, "volume": 471808.0}, {"date": "2019-06-24", "close": 66.72, "volume": 558683.0}, {"date": "2019-06-25", "close": 66.8, "volume": 875390.0}, {"date": "2019-06-26", "close": 67.11, "volume": 436294.0}, {"date": "2019-06-27", "close": 69.96, "volume": 889875.0}, {"date": "2019-06-28", "close": 72.2, "volume": 1557086.0}, {"date": "2019-07-01", "close": 68.5, "volume": 1111622.0}, {"date": "2019-07-02", "close": 69.98, "volume": 409399.0}, {"date": "2019-07-03", "close": 72.12, "volume": 479531.0}, {"date": "2019-07-05", "close": 73.57, "volume": 706201.0}, {"date": "2019-07-08", "close": 71.7, "volume": 728972.0}, {"date": "2019-07-09", "close": 73.25, "volume": 653732.0}, {"date": "2019-07-10", "close": 73.12, "volume": 922600.0}, {"date": "2019-07-11", "close": 75.23, "volume": 739519.0}, {"date": "2019-07-12", "close": 75.48, "volume": 539427.0}, {"date": "2019-07-15", "close": 75.01, "volume": 524156.0}, {"date": "2019-07-16", "close": 73.43, "volume": 559600.0}, {"date": "2019-07-17", "close": 73.9, "volume": 407371.0}, {"date": "2019-07-18", "close": 73.93, "volume": 398435.0}, {"date": "2019-07-19", "close": 74.17, "volume": 438242.0}, {"date": "2019-07-22", "close": 74.21, "volume": 505663.0}, {"date": "2019-07-23", "close": 73.98, "volume": 753944.0}, {"date": "2019-07-24", "close": 74.86, "volume": 500529.0}, {"date": "2019-07-25", "close": 74.63, "volume": 688170.0}, {"date": "2019-07-26", "close": 74.14, "volume": 719864.0}, {"date": "2019-07-29", "close": 74.76, "volume": 883493.0}, {"date": "2019-07-30", "close": 76.1, "volume": 928299.0}, {"date": "2019-07-31", "close": 74.66, "volume": 801691.0}, {"date": "2019-08-01", "close": 75.05, "volume": 820958.0}, {"date": "2019-08-02", "close": 75.3, "volume": 747482.0}, {"date": "2019-08-05", "close": 73.34, "volume": 1660133.0}, {"date": "2019-08-06", "close": 86.72, "volume": 7581171.0}, {"date": "2019-08-07", "close": 85.24, "volume": 2800712.0}, {"date": "2019-08-08", "close": 88.62, "volume": 1810843.0}, {"date": "2019-08-09", "close": 88.73, "volume": 1425993.0}, {"date": "2019-08-12", "close": 90.01, "volume": 1069015.0}, {"date": "2019-08-13", "close": 91.61, "volume": 920621.0}, {"date": "2019-08-14", "close": 89.45, "volume": 1128804.0}, {"date": "2019-08-15", "close": 95.79, "volume": 1785818.0}, {"date": "2019-08-16", "close": 97.09, "volume": 1513566.0}, {"date": "2019-08-19", "close": 95.97, "volume": 834734.0}, {"date": "2019-08-20", "close": 96.32, "volume": 869097.0}, {"date": "2019-08-21", "close": 96.37, "volume": 805496.0}, {"date": "2019-08-22", "close": 98.99, "volume": 1010575.0}, {"date": "2019-08-23", "close": 97.85, "volume": 750934.0}, {"date": "2019-08-26", "close": 99.47, "volume": 560194.0}, {"date": "2019-08-27", "close": 98.59, "volume": 521683.0}, {"date": "2019-08-28", "close": 99.92, "volume": 710873.0}, {"date": "2019-08-29", "close": 99.89, "volume": 767579.0}, {"date": "2019-08-30", "close": 99.16, "volume": 618858.0}, {"date": "2019-09-03", "close": 97.23, "volume": 1031055.0}, {"date": "2019-09-04", "close": 104.61, "volume": 1452654.0}, {"date": "2019-09-05", "close": 103.58, "volume": 1000864.0}, {"date": "2019-09-06", "close": 103.12, "volume": 939113.0}, {"date": "2019-09-09", "close": 102.66, "volume": 893691.0}, {"date": "2019-09-10", "close": 96.98, "volume": 1807903.0}, {"date": "2019-09-11", "close": 98.88, "volume": 706169.0}, {"date": "2019-09-12", "close": 100.76, "volume": 644239.0}, {"date": "2019-09-13", "close": 99.94, "volume": 633116.0}, {"date": "2019-09-16", "close": 100.78, "volume": 533533.0}, {"date": "2019-09-17", "close": 101.51, "volume": 739148.0}, {"date": "2019-09-18", "close": 101.43, "volume": 826578.0}, {"date": "2019-09-19", "close": 103.38, "volume": 757827.0}, {"date": "2019-09-20", "close": 104.28, "volume": 1490668.0}, {"date": "2019-09-23", "close": 102.89, "volume": 644120.0}, {"date": "2019-09-24", "close": 100.58, "volume": 768499.0}, {"date": "2019-09-25", "close": 99.36, "volume": 936220.0}, {"date": "2019-09-26", "close": 97.53, "volume": 802471.0}, {"date": "2019-09-27", "close": 95.52, "volume": 870224.0}, {"date": "2019-09-30", "close": 98.04, "volume": 912117.0}, {"date": "2019-10-01", "close": 93.62, "volume": 1161056.0}, {"date": "2019-10-02", "close": 92.52, "volume": 737827.0}, {"date": "2019-10-03", "close": 94.17, "volume": 716184.0}, {"date": "2019-10-04", "close": 94.66, "volume": 473477.0}, {"date": "2019-10-07", "close": 93.13, "volume": 446014.0}, {"date": "2019-10-08", "close": 92.3, "volume": 521861.0}, {"date": "2019-10-09", "close": 93.28, "volume": 333152.0}, {"date": "2019-10-10", "close": 93.14, "volume": 332834.0}, {"date": "2019-10-11", "close": 91.62, "volume": 556259.0}, {"date": "2019-10-14", "close": 90.44, "volume": 702370.0}, {"date": "2019-10-15", "close": 90.5, "volume": 622826.0}, {"date": "2019-10-16", "close": 90.44, "volume": 480717.0}, {"date": "2019-10-17", "close": 91.78, "volume": 541158.0}, {"date": "2019-10-18", "close": 92.81, "volume": 570128.0}, {"date": "2019-10-21", "close": 92.89, "volume": 540453.0}, {"date": "2019-10-22", "close": 88.49, "volume": 704778.0}, {"date": "2019-10-23", "close": 84.53, "volume": 1005828.0}, {"date": "2019-10-24", "close": 83.77, "volume": 915119.0}, {"date": "2019-10-25", "close": 84.72, "volume": 692467.0}, {"date": "2019-10-28", "close": 81.83, "volume": 908034.0}, {"date": "2019-10-29", "close": 83.45, "volume": 612700.0}, {"date": "2019-10-30", "close": 83.07, "volume": 878592.0}, {"date": "2019-10-31", "close": 82.28, "volume": 692231.0}, {"date": "2019-11-01", "close": 82.77, "volume": 620098.0}, {"date": "2019-11-04", "close": 84.21, "volume": 3163533.0}, {"date": "2019-11-05", "close": 66.83, "volume": 14606540.0}, {"date": "2019-11-06", "close": 65.06, "volume": 4923544.0}, {"date": "2019-11-07", "close": 63.0, "volume": 3429787.0}, {"date": "2019-11-08", "close": 62.06, "volume": 2260174.0}, {"date": "2019-11-11", "close": 62.79, "volume": 2579201.0}, {"date": "2019-11-12", "close": 63.3, "volume": 1948741.0}, {"date": "2019-11-13", "close": 61.84, "volume": 1587296.0}, {"date": "2019-11-14", "close": 62.43, "volume": 1195858.0}, {"date": "2019-11-15", "close": 62.66, "volume": 1439081.0}, {"date": "2019-11-18", "close": 61.75, "volume": 1208563.0}, {"date": "2019-11-19", "close": 59.92, "volume": 2252193.0}, {"date": "2019-11-20", "close": 59.4, "volume": 1213075.0}, {"date": "2019-11-21", "close": 59.55, "volume": 1241858.0}, {"date": "2019-11-22", "close": 59.72, "volume": 1274872.0}, {"date": "2019-11-25", "close": 61.07, "volume": 1007900.0}, {"date": "2019-11-26", "close": 61.52, "volume": 1005030.0}, {"date": "2019-11-27", "close": 62.22, "volume": 1009484.0}, {"date": "2019-11-29", "close": 61.98, "volume": 515343.0}, {"date": "2019-12-02", "close": 62.51, "volume": 1057734.0}, {"date": "2019-12-03", "close": 60.41, "volume": 1311847.0}, {"date": "2019-12-04", "close": 60.08, "volume": 841771.0}, {"date": "2019-12-05", "close": 58.73, "volume": 1305448.0}, {"date": "2019-12-06", "close": 58.66, "volume": 1391910.0}, {"date": "2019-12-09", "close": 57.57, "volume": 1423258.0}, {"date": "2019-12-10", "close": 58.51, "volume": 1052502.0}, {"date": "2019-12-11", "close": 58.88, "volume": 762525.0}, {"date": "2019-12-12", "close": 59.08, "volume": 867494.0}, {"date": "2019-12-13", "close": 58.99, "volume": 624436.0}, {"date": "2019-12-16", "close": 59.01, "volume": 966614.0}, {"date": "2019-12-17", "close": 58.97, "volume": 832448.0}, {"date": "2019-12-18", "close": 60.49, "volume": 1112737.0}, {"date": "2019-12-19", "close": 61.87, "volume": 2216099.0}, {"date": "2019-12-20", "close": 61.5, "volume": 1781624.0}, {"date": "2019-12-23", "close": 59.93, "volume": 1643077.0}, {"date": "2019-12-24", "close": 59.95, "volume": 972661.0}, {"date": "2019-12-26", "close": 60.94, "volume": 761456.0}, {"date": "2019-12-27", "close": 60.52, "volume": 811020.0}, {"date": "2019-12-30", "close": 59.8, "volume": 905582.0}, {"date": "2019-12-31", "close": 59.57, "volume": 1006336.0}, {"date": "2020-01-02", "close": 61.13, "volume": 1012807.0}, {"date": "2020-01-03", "close": 60.49, "volume": 711613.0}, {"date": "2020-01-06", "close": 59.56, "volume": 1106331.0}, {"date": "2020-01-07", "close": 61.3, "volume": 1250366.0}, {"date": "2020-01-08", "close": 62.03, "volume": 1009513.0}, {"date": "2020-01-09", "close": 61.16, "volume": 2139571.0}, {"date": "2020-01-10", "close": 61.12, "volume": 858203.0}, {"date": "2020-01-13", "close": 60.3, "volume": 1835954.0}, {"date": "2020-01-14", "close": 64.1, "volume": 4266560.0}, {"date": "2020-01-15", "close": 68.44, "volume": 11493530.0}, {"date": "2020-01-16", "close": 70.43, "volume": 5762244.0}, {"date": "2020-01-17", "close": 69.91, "volume": 3016235.0}, {"date": "2020-01-21", "close": 70.13, "volume": 2480950.0}, {"date": "2020-01-22", "close": 70.75, "volume": 2973788.0}, {"date": "2020-01-23", "close": 70.87, "volume": 1908253.0}, {"date": "2020-01-24", "close": 68.45, "volume": 2459646.0}, {"date": "2020-01-27", "close": 66.45, "volume": 1600647.0}, {"date": "2020-01-28", "close": 67.38, "volume": 1099862.0}, {"date": "2020-01-29", "close": 68.1, "volume": 1116999.0}, {"date": "2020-01-30", "close": 67.77, "volume": 1133613.0}, {"date": "2020-01-31", "close": 67.45, "volume": 1422642.0}, {"date": "2020-02-03", "close": 68.24, "volume": 1338516.0}, {"date": "2020-02-04", "close": 69.85, "volume": 1291471.0}, {"date": "2020-02-05", "close": 70.9, "volume": 1217138.0}, {"date": "2020-02-06", "close": 73.32, "volume": 2224186.0}, {"date": "2020-02-07", "close": 73.99, "volume": 1548607.0}, {"date": "2020-02-10", "close": 74.01, "volume": 1443448.0}, {"date": "2020-02-11", "close": 72.96, "volume": 1454444.0}, {"date": "2020-02-12", "close": 73.94, "volume": 1268593.0}, {"date": "2020-02-13", "close": 74.07, "volume": 1084749.0}, {"date": "2020-02-14", "close": 73.28, "volume": 1203227.0}, {"date": "2020-02-18", "close": 75.02, "volume": 1744927.0}, {"date": "2020-02-19", "close": 76.05, "volume": 1481595.0}, {"date": "2020-02-20", "close": 76.64, "volume": 1520100.0}, {"date": "2020-02-21", "close": 74.8, "volume": 2124012.0}, {"date": "2020-02-24", "close": 73.57, "volume": 3050378.0}, {"date": "2020-02-25", "close": 63.07, "volume": 8761028.0}, {"date": "2020-02-26", "close": 62.81, "volume": 2330313.0}, {"date": "2020-02-27", "close": 61.67, "volume": 2932085.0}, {"date": "2020-02-28", "close": 59.44, "volume": 2504738.0}, {"date": "2020-03-02", "close": 57.2, "volume": 2359345.0}, {"date": "2020-03-03", "close": 55.76, "volume": 1794549.0}, {"date": "2020-03-04", "close": 56.2, "volume": 1389459.0}, {"date": "2020-03-05", "close": 52.24, "volume": 2319939.0}, {"date": "2020-03-06", "close": 52.25, "volume": 2301352.0}, {"date": "2020-03-09", "close": 47.46, "volume": 2151897.0}, {"date": "2020-03-10", "close": 48.48, "volume": 1851147.0}, {"date": "2020-03-11", "close": 41.5, "volume": 3102501.0}, {"date": "2020-03-12", "close": 36.21, "volume": 3708753.0}, {"date": "2020-03-13", "close": 38.7, "volume": 2831678.0}, {"date": "2020-03-16", "close": 32.51, "volume": 2446488.0}, {"date": "2020-03-17", "close": 36.93, "volume": 3550861.0}, {"date": "2020-03-18", "close": 33.27, "volume": 3247635.0}, {"date": "2020-03-19", "close": 37.28, "volume": 2858620.0}, {"date": "2020-03-20", "close": 34.78, "volume": 2780315.0}, {"date": "2020-03-23", "close": 35.89, "volume": 1766295.0}, {"date": "2020-03-24", "close": 44.12, "volume": 2678457.0}, {"date": "2020-03-25", "close": 43.46, "volume": 1839500.0}, {"date": "2020-03-26", "close": 45.13, "volume": 1711477.0}, {"date": "2020-03-27", "close": 40.64, "volume": 2058480.0}, {"date": "2020-03-30", "close": 37.62, "volume": 2273805.0}, {"date": "2020-03-31", "close": 37.74, "volume": 1810670.0}, {"date": "2020-04-01", "close": 32.52, "volume": 2997610.0}, {"date": "2020-04-02", "close": 32.88, "volume": 2327376.0}, {"date": "2020-04-03", "close": 33.19, "volume": 3159271.0}, {"date": "2020-04-06", "close": 38.07, "volume": 2981864.0}, {"date": "2020-04-07", "close": 38.85, "volume": 2140282.0}, {"date": "2020-04-08", "close": 43.19, "volume": 2394734.0}, {"date": "2020-04-09", "close": 44.54, "volume": 3351491.0}, {"date": "2020-04-13", "close": 42.85, "volume": 1700809.0}, {"date": "2020-04-14", "close": 44.9, "volume": 1526352.0}, {"date": "2020-04-15", "close": 42.89, "volume": 1765271.0}, {"date": "2020-04-16", "close": 42.93, "volume": 1079333.0}, {"date": "2020-04-17", "close": 43.5, "volume": 4811974.0}, {"date": "2020-04-20", "close": 46.43, "volume": 6212797.0}, {"date": "2020-04-21", "close": 47.1, "volume": 2494721.0}, {"date": "2020-04-22", "close": 49.31, "volume": 3589933.0}, {"date": "2020-04-23", "close": 48.75, "volume": 1935978.0}, {"date": "2020-04-24", "close": 49.37, "volume": 1902420.0}, {"date": "2020-04-27", "close": 50.64, "volume": 1664343.0}, {"date": "2020-04-28", "close": 51.74, "volume": 1421696.0}, {"date": "2020-04-29", "close": 55.71, "volume": 2121075.0}, {"date": "2020-04-30", "close": 54.51, "volume": 1609046.0}, {"date": "2020-05-01", "close": 51.7, "volume": 1934888.0}, {"date": "2020-05-04", "close": 52.77, "volume": 3406851.0}, {"date": "2020-05-05", "close": 49.22, "volume": 5318075.0}, {"date": "2020-05-06", "close": 50.86, "volume": 1777207.0}, {"date": "2020-05-07", "close": 50.61, "volume": 1123902.0}, {"date": "2020-05-08", "close": 55.01, "volume": 1926862.0}, {"date": "2020-05-11", "close": 52.01, "volume": 1903973.0}, {"date": "2020-05-12", "close": 50.82, "volume": 1280444.0}, {"date": "2020-05-13", "close": 47.67, "volume": 2234821.0}, {"date": "2020-05-14", "close": 48.29, "volume": 1360014.0}, {"date": "2020-05-15", "close": 48.84, "volume": 1079775.0}, {"date": "2020-05-18", "close": 51.57, "volume": 1454069.0}, {"date": "2020-05-19", "close": 51.01, "volume": 1164451.0}, {"date": "2020-05-20", "close": 52.86, "volume": 819390.0}, {"date": "2020-05-21", "close": 52.45, "volume": 700847.0}, {"date": "2020-05-22", "close": 52.45, "volume": 379361.0}, {"date": "2020-05-26", "close": 53.5, "volume": 1259578.0}, {"date": "2020-05-27", "close": 56.87, "volume": 1301209.0}, {"date": "2020-05-28", "close": 55.53, "volume": 1840552.0}, {"date": "2020-05-29", "close": 55.55, "volume": 887654.0}, {"date": "2020-06-01", "close": 55.16, "volume": 1202637.0}, {"date": "2020-06-02", "close": 53.5, "volume": 1192994.0}, {"date": "2020-06-03", "close": 55.61, "volume": 1870886.0}, {"date": "2020-06-04", "close": 58.85, "volume": 2398979.0}, {"date": "2020-06-05", "close": 59.79, "volume": 1673466.0}, {"date": "2020-06-08", "close": 63.15, "volume": 1877792.0}, {"date": "2020-06-09", "close": 59.5, "volume": 1781896.0}, {"date": "2020-06-10", "close": 57.17, "volume": 1278386.0}, {"date": "2020-06-11", "close": 52.72, "volume": 1807444.0}, {"date": "2020-06-12", "close": 54.6, "volume": 1162334.0}, {"date": "2020-06-15", "close": 55.8, "volume": 1106525.0}, {"date": "2020-06-16", "close": 53.87, "volume": 1844957.0}, {"date": "2020-06-17", "close": 54.06, "volume": 975846.0}, {"date": "2020-06-18", "close": 55.45, "volume": 892608.0}, {"date": "2020-06-19", "close": 54.51, "volume": 2131225.0}, {"date": "2020-06-22", "close": 53.67, "volume": 1913673.0}, {"date": "2020-06-23", "close": 56.17, "volume": 1101098.0}, {"date": "2020-06-24", "close": 52.07, "volume": 1764417.0}, {"date": "2020-06-25", "close": 52.77, "volume": 1176271.0}, {"date": "2020-06-26", "close": 49.62, "volume": 2158270.0}, {"date": "2020-06-29", "close": 51.16, "volume": 931296.0}, {"date": "2020-06-30", "close": 52.98, "volume": 1076649.0}, {"date": "2020-07-01", "close": 53.09, "volume": 929180.0}, {"date": "2020-07-02", "close": 53.64, "volume": 1138728.0}, {"date": "2020-07-06", "close": 53.43, "volume": 1424156.0}, {"date": "2020-07-07", "close": 49.93, "volume": 3208353.0}, {"date": "2020-07-08", "close": 49.05, "volume": 1734415.0}, {"date": "2020-07-09", "close": 48.26, "volume": 1199533.0}, {"date": "2020-07-10", "close": 48.29, "volume": 1001292.0}, {"date": "2020-07-13", "close": 48.69, "volume": 1498584.0}, {"date": "2020-07-14", "close": 47.98, "volume": 1060102.0}, {"date": "2020-07-15", "close": 51.05, "volume": 1435671.0}, {"date": "2020-07-16", "close": 49.88, "volume": 648954.0}, {"date": "2020-07-17", "close": 49.53, "volume": 756834.0}, {"date": "2020-07-20", "close": 49.51, "volume": 777580.0}, {"date": "2020-07-21", "close": 51.67, "volume": 1240296.0}, {"date": "2020-07-22", "close": 53.03, "volume": 1043837.0}, {"date": "2020-07-23", "close": 52.67, "volume": 1174572.0}, {"date": "2020-07-24", "close": 51.83, "volume": 633455.0}, {"date": "2020-07-27", "close": 50.72, "volume": 856939.0}, {"date": "2020-07-28", "close": 51.14, "volume": 766723.0}, {"date": "2020-07-29", "close": 54.84, "volume": 1435578.0}, {"date": "2020-07-30", "close": 55.22, "volume": 2277893.0}, {"date": "2020-07-31", "close": 48.55, "volume": 5904516.0}, {"date": "2020-08-03", "close": 49.39, "volume": 2273326.0}, {"date": "2020-08-04", "close": 50.55, "volume": 2303117.0}, {"date": "2020-08-05", "close": 48.91, "volume": 1507735.0}, {"date": "2020-08-06", "close": 50.22, "volume": 1171998.0}, {"date": "2020-08-07", "close": 51.07, "volume": 806180.0}, {"date": "2020-08-10", "close": 52.25, "volume": 1247209.0}, {"date": "2020-08-11", "close": 52.62, "volume": 1744560.0}, {"date": "2020-08-12", "close": 53.14, "volume": 918560.0}, {"date": "2020-08-13", "close": 53.87, "volume": 621253.0}, {"date": "2020-08-14", "close": 54.52, "volume": 1160615.0}, {"date": "2020-08-17", "close": 54.78, "volume": 759690.0}, {"date": "2020-08-18", "close": 55.08, "volume": 863579.0}, {"date": "2020-08-19", "close": 53.92, "volume": 936172.0}, {"date": "2020-08-20", "close": 55.29, "volume": 3235107.0}, {"date": "2020-08-21", "close": 58.34, "volume": 2052157.0}, {"date": "2020-08-24", "close": 58.11, "volume": 1369860.0}, {"date": "2020-08-25", "close": 60.22, "volume": 1257686.0}, {"date": "2020-08-26", "close": 60.2, "volume": 904190.0}, {"date": "2020-08-27", "close": 63.6, "volume": 2250540.0}, {"date": "2020-08-28", "close": 67.45, "volume": 1707292.0}, {"date": "2020-08-31", "close": 68.25, "volume": 1503069.0}, {"date": "2020-09-01", "close": 68.28, "volume": 1098323.0}, {"date": "2020-09-02", "close": 68.11, "volume": 861650.0}, {"date": "2020-09-03", "close": 67.07, "volume": 1288266.0}, {"date": "2020-09-04", "close": 66.96, "volume": 814534.0}, {"date": "2020-09-08", "close": 65.67, "volume": 1006377.0}, {"date": "2020-09-09", "close": 67.71, "volume": 1492748.0}, {"date": "2020-09-10", "close": 68.37, "volume": 2535216.0}, {"date": "2020-09-11", "close": 65.36, "volume": 1199160.0}, {"date": "2020-09-14", "close": 70.08, "volume": 1260215.0}, {"date": "2020-09-15", "close": 72.16, "volume": 1036057.0}, {"date": "2020-09-16", "close": 71.32, "volume": 808040.0}, {"date": "2020-09-17", "close": 68.14, "volume": 812286.0}, {"date": "2020-09-18", "close": 67.58, "volume": 925282.0}, {"date": "2020-09-21", "close": 66.3, "volume": 1081974.0}, {"date": "2020-09-22", "close": 67.07, "volume": 819078.0}, {"date": "2020-09-23", "close": 65.94, "volume": 557490.0}, {"date": "2020-09-24", "close": 65.75, "volume": 1026782.0}, {"date": "2020-09-25", "close": 66.25, "volume": 725909.0}, {"date": "2020-09-28", "close": 68.5, "volume": 802199.0}, {"date": "2020-09-29", "close": 64.9, "volume": 1435766.0}, {"date": "2020-09-30", "close": 64.48, "volume": 1375846.0}, {"date": "2020-10-01", "close": 64.87, "volume": 1087903.0}, {"date": "2020-10-02", "close": 66.77, "volume": 1045473.0}, {"date": "2020-10-05", "close": 65.59, "volume": 885234.0}, {"date": "2020-10-06", "close": 65.54, "volume": 816939.0}, {"date": "2020-10-07", "close": 66.87, "volume": 641094.0}, {"date": "2020-10-08", "close": 70.89, "volume": 1269860.0}, {"date": "2020-10-09", "close": 72.18, "volume": 654318.0}, {"date": "2020-10-12", "close": 71.27, "volume": 644389.0}, {"date": "2020-10-13", "close": 72.46, "volume": 797039.0}, {"date": "2020-10-14", "close": 71.0, "volume": 1046828.0}, {"date": "2020-10-15", "close": 70.92, "volume": 656964.0}, {"date": "2020-10-16", "close": 70.27, "volume": 360976.0}, {"date": "2020-10-19", "close": 70.38, "volume": 489047.0}, {"date": "2020-10-20", "close": 68.66, "volume": 629075.0}, {"date": "2020-10-21", "close": 69.28, "volume": 732989.0}, {"date": "2020-10-22", "close": 72.56, "volume": 823017.0}, {"date": "2020-10-23", "close": 74.74, "volume": 1099034.0}, {"date": "2020-10-26", "close": 70.82, "volume": 910165.0}, {"date": "2020-10-27", "close": 71.04, "volume": 720229.0}, {"date": "2020-10-28", "close": 66.18, "volume": 851697.0}, {"date": "2020-10-29", "close": 68.97, "volume": 1343578.0}, {"date": "2020-10-30", "close": 67.52, "volume": 1240060.0}, {"date": "2020-11-02", "close": 64.99, "volume": 1142225.0}, {"date": "2020-11-03", "close": 67.35, "volume": 950224.0}, {"date": "2020-11-04", "close": 70.28, "volume": 715140.0}, {"date": "2020-11-05", "close": 71.18, "volume": 737191.0}, {"date": "2020-11-06", "close": 71.19, "volume": 522823.0}, {"date": "2020-11-09", "close": 82.25, "volume": 2444593.0}, {"date": "2020-11-10", "close": 79.45, "volume": 1251556.0}, {"date": "2020-11-11", "close": 76.33, "volume": 831297.0}, {"date": "2020-11-12", "close": 75.99, "volume": 696939.0}, {"date": "2020-11-13", "close": 79.06, "volume": 642028.0}, {"date": "2020-11-16", "close": 79.0, "volume": 1041816.0}, {"date": "2020-11-17", "close": 78.96, "volume": 553186.0}, {"date": "2020-11-18", "close": 79.01, "volume": 1043383.0}, {"date": "2020-11-19", "close": 78.4, "volume": 634075.0}, {"date": "2020-11-20", "close": 75.85, "volume": 742813.0}, {"date": "2020-11-23", "close": 79.2, "volume": 695575.0}, {"date": "2020-11-24", "close": 82.14, "volume": 876064.0}, {"date": "2020-11-25", "close": 81.67, "volume": 433582.0}, {"date": "2020-11-27", "close": 82.65, "volume": 333987.0}, {"date": "2020-11-30", "close": 81.66, "volume": 738050.0}, {"date": "2020-12-01", "close": 80.29, "volume": 718150.0}, {"date": "2020-12-02", "close": 82.36, "volume": 775690.0}, {"date": "2020-12-03", "close": 85.49, "volume": 915753.0}, {"date": "2020-12-04", "close": 87.77, "volume": 705839.0}, {"date": "2020-12-07", "close": 84.75, "volume": 727451.0}, {"date": "2020-12-08", "close": 85.98, "volume": 419859.0}, {"date": "2020-12-09", "close": 86.02, "volume": 542470.0}, {"date": "2020-12-10", "close": 87.1, "volume": 391198.0}, {"date": "2020-12-11", "close": 86.36, "volume": 373355.0}, {"date": "2020-12-14", "close": 86.73, "volume": 556018.0}, {"date": "2020-12-15", "close": 85.79, "volume": 566082.0}, {"date": "2020-12-16", "close": 85.93, "volume": 335385.0}, {"date": "2020-12-17", "close": 91.08, "volume": 1322792.0}, {"date": "2020-12-18", "close": 90.31, "volume": 913055.0}, {"date": "2020-12-21", "close": 90.5, "volume": 585938.0}, {"date": "2020-12-22", "close": 88.09, "volume": 713689.0}, {"date": "2020-12-23", "close": 87.85, "volume": 447333.0}, {"date": "2020-12-24", "close": 87.8, "volume": 256037.0}, {"date": "2020-12-28", "close": 86.13, "volume": 548328.0}, {"date": "2020-12-29", "close": 85.93, "volume": 629258.0}, {"date": "2020-12-30", "close": 84.86, "volume": 537313.0}, {"date": "2020-12-31", "close": 84.78, "volume": 672261.0}, {"date": "2021-01-04", "close": 82.43, "volume": 867670.0}, {"date": "2021-01-05", "close": 85.92, "volume": 652031.0}, {"date": "2021-01-06", "close": 86.88, "volume": 651450.0}, {"date": "2021-01-07", "close": 88.92, "volume": 545648.0}, {"date": "2021-01-08", "close": 91.29, "volume": 558934.0}, {"date": "2021-01-11", "close": 90.87, "volume": 448031.0}, {"date": "2021-01-12", "close": 101.55, "volume": 1530429.0}, {"date": "2021-01-13", "close": 109.33, "volume": 2576689.0}, {"date": "2021-01-14", "close": 114.65, "volume": 1793509.0}, {"date": "2021-01-15", "close": 111.26, "volume": 1255502.0}, {"date": "2021-01-19", "close": 111.69, "volume": 853457.0}, {"date": "2021-01-20", "close": 107.97, "volume": 818979.0}, {"date": "2021-01-21", "close": 109.07, "volume": 733489.0}, {"date": "2021-01-22", "close": 111.21, "volume": 656296.0}, {"date": "2021-01-25", "close": 110.56, "volume": 1050637.0}, {"date": "2021-01-26", "close": 109.71, "volume": 788693.0}, {"date": "2021-01-27", "close": 125.0, "volume": 4524698.0}, {"date": "2021-01-28", "close": 116.14, "volume": 1486800.0}, {"date": "2021-01-29", "close": 113.42, "volume": 1076334.0}, {"date": "2021-02-01", "close": 112.35, "volume": 1033208.0}, {"date": "2021-02-02", "close": 108.27, "volume": 1012711.0}, {"date": "2021-02-03", "close": 111.62, "volume": 608875.0}, {"date": "2021-02-04", "close": 116.87, "volume": 476386.0}, {"date": "2021-02-05", "close": 117.55, "volume": 450789.0}, {"date": "2021-02-08", "close": 122.27, "volume": 643322.0}, {"date": "2021-02-09", "close": 126.53, "volume": 1125627.0}, {"date": "2021-02-10", "close": 129.23, "volume": 835314.0}, {"date": "2021-02-11", "close": 130.76, "volume": 696058.0}, {"date": "2021-02-12", "close": 128.79, "volume": 640625.0}, {"date": "2021-02-16", "close": 123.04, "volume": 839053.0}, {"date": "2021-02-17", "close": 123.71, "volume": 771021.0}, {"date": "2021-02-18", "close": 123.06, "volume": 399028.0}, {"date": "2021-02-19", "close": 124.54, "volume": 359052.0}, {"date": "2021-02-22", "close": 121.99, "volume": 649656.0}, {"date": "2021-02-23", "close": 120.86, "volume": 788225.0}, {"date": "2021-02-24", "close": 125.33, "volume": 506543.0}, {"date": "2021-02-25", "close": 118.92, "volume": 790370.0}, {"date": "2021-02-26", "close": 118.48, "volume": 1116677.0}, {"date": "2021-03-01", "close": 117.53, "volume": 1692309.0}, {"date": "2021-03-02", "close": 121.46, "volume": 1043862.0}, {"date": "2021-03-03", "close": 113.82, "volume": 812141.0}, {"date": "2021-03-04", "close": 109.37, "volume": 847336.0}, {"date": "2021-03-05", "close": 112.76, "volume": 1098755.0}, {"date": "2021-03-08", "close": 115.87, "volume": 991690.0}, {"date": "2021-03-09", "close": 114.39, "volume": 850454.0}, {"date": "2021-03-10", "close": 120.02, "volume": 638996.0}, {"date": "2021-03-11", "close": 123.04, "volume": 773171.0}, {"date": "2021-03-12", "close": 121.81, "volume": 580890.0}, {"date": "2021-03-15", "close": 129.68, "volume": 1139717.0}, {"date": "2021-03-16", "close": 122.74, "volume": 739598.0}, {"date": "2021-03-17", "close": 124.45, "volume": 463863.0}, {"date": "2021-03-18", "close": 118.78, "volume": 955612.0}, {"date": "2021-03-19", "close": 122.43, "volume": 890443.0}, {"date": "2021-03-22", "close": 119.39, "volume": 564228.0}, {"date": "2021-03-23", "close": 115.1, "volume": 602153.0}, {"date": "2021-03-24", "close": 110.88, "volume": 702137.0}, {"date": "2021-03-25", "close": 115.09, "volume": 457043.0}, {"date": "2021-03-26", "close": 115.0, "volume": 356521.0}, {"date": "2021-03-29", "close": 110.78, "volume": 418675.0}, {"date": "2021-03-30", "close": 111.43, "volume": 360710.0}, {"date": "2021-03-31", "close": 112.77, "volume": 396908.0}, {"date": "2021-04-01", "close": 113.45, "volume": 617488.0}, {"date": "2021-04-05", "close": 113.94, "volume": 375359.0}, {"date": "2021-04-06", "close": 114.34, "volume": 434511.0}, {"date": "2021-04-07", "close": 115.74, "volume": 487060.0}, {"date": "2021-04-08", "close": 113.81, "volume": 628553.0}, {"date": "2021-04-09", "close": 114.63, "volume": 382310.0}, {"date": "2021-04-12", "close": 113.0, "volume": 409256.0}, {"date": "2021-04-13", "close": 116.82, "volume": 577550.0}, {"date": "2021-04-14", "close": 117.18, "volume": 536780.0}, {"date": "2021-04-15", "close": 119.0, "volume": 392846.0}, {"date": "2021-04-16", "close": 116.78, "volume": 395904.0}, {"date": "2021-04-19", "close": 110.17, "volume": 838673.0}, {"date": "2021-04-20", "close": 108.36, "volume": 816898.0}, {"date": "2021-04-21", "close": 109.02, "volume": 488210.0}, {"date": "2021-04-22", "close": 109.31, "volume": 381664.0}, {"date": "2021-04-23", "close": 110.31, "volume": 366050.0}, {"date": "2021-04-26", "close": 112.0, "volume": 455833.0}, {"date": "2021-04-27", "close": 111.86, "volume": 470559.0}, {"date": "2021-04-28", "close": 111.65, "volume": 351211.0}, {"date": "2021-04-29", "close": 112.17, "volume": 406966.0}, {"date": "2021-04-30", "close": 108.75, "volume": 411489.0}, {"date": "2021-05-03", "close": 107.79, "volume": 595121.0}, {"date": "2021-05-04", "close": 105.54, "volume": 712837.0}, {"date": "2021-05-05", "close": 106.32, "volume": 508668.0}, {"date": "2021-05-06", "close": 105.62, "volume": 1647039.0}, {"date": "2021-05-07", "close": 89.48, "volume": 3646424.0}, {"date": "2021-05-10", "close": 89.76, "volume": 2035185.0}, {"date": "2021-05-11", "close": 90.03, "volume": 1078428.0}, {"date": "2021-05-12", "close": 82.0, "volume": 1804103.0}, {"date": "2021-05-13", "close": 79.48, "volume": 1372796.0}, {"date": "2021-05-14", "close": 83.25, "volume": 1349021.0}, {"date": "2021-05-17", "close": 83.67, "volume": 891156.0}, {"date": "2021-05-18", "close": 86.44, "volume": 1217493.0}, {"date": "2021-05-19", "close": 83.81, "volume": 1052520.0}, {"date": "2021-05-20", "close": 83.28, "volume": 1013064.0}, {"date": "2021-05-21", "close": 83.68, "volume": 631834.0}, {"date": "2021-05-24", "close": 84.59, "volume": 838654.0}, {"date": "2021-05-25", "close": 88.38, "volume": 3928799.0}, {"date": "2021-05-26", "close": 90.66, "volume": 1151351.0}, {"date": "2021-05-27", "close": 95.67, "volume": 1325372.0}, {"date": "2021-05-28", "close": 93.98, "volume": 983642.0}, {"date": "2021-06-01", "close": 90.92, "volume": 1565368.0}, {"date": "2021-06-02", "close": 94.81, "volume": 894877.0}, {"date": "2021-06-03", "close": 90.59, "volume": 1822370.0}, {"date": "2021-06-04", "close": 89.28, "volume": 853383.0}, {"date": "2021-06-07", "close": 95.11, "volume": 1306234.0}, {"date": "2021-06-08", "close": 100.65, "volume": 2219991.0}, {"date": "2021-06-09", "close": 99.11, "volume": 981880.0}, {"date": "2021-06-10", "close": 97.88, "volume": 602764.0}, {"date": "2021-06-11", "close": 100.3, "volume": 628406.0}, {"date": "2021-06-14", "close": 100.72, "volume": 783675.0}, {"date": "2021-06-15", "close": 99.16, "volume": 578769.0}, {"date": "2021-06-16", "close": 99.68, "volume": 640123.0}, {"date": "2021-06-17", "close": 96.99, "volume": 940809.0}, {"date": "2021-06-18", "close": 94.39, "volume": 729450.0}, {"date": "2021-06-21", "close": 94.7, "volume": 557870.0}, {"date": "2021-06-22", "close": 96.35, "volume": 495440.0}, {"date": "2021-06-23", "close": 99.04, "volume": 550792.0}, {"date": "2021-06-24", "close": 108.06, "volume": 2147755.0}, {"date": "2021-06-25", "close": 105.23, "volume": 898873.0}, {"date": "2021-06-28", "close": 105.37, "volume": 557265.0}, {"date": "2021-06-29", "close": 105.74, "volume": 362115.0}, {"date": "2021-06-30", "close": 107.02, "volume": 392870.0}, {"date": "2021-07-01", "close": 103.89, "volume": 517211.0}, {"date": "2021-07-02", "close": 104.19, "volume": 320816.0}, {"date": "2021-07-06", "close": 106.56, "volume": 486515.0}, {"date": "2021-07-07", "close": 104.06, "volume": 482051.0}, {"date": "2021-07-08", "close": 104.37, "volume": 465297.0}, {"date": "2021-07-09", "close": 106.06, "volume": 312400.0}, {"date": "2021-07-12", "close": 103.99, "volume": 432095.0}, {"date": "2021-07-13", "close": 102.05, "volume": 437635.0}, {"date": "2021-07-14", "close": 98.32, "volume": 718072.0}, {"date": "2021-07-15", "close": 93.04, "volume": 1885524.0}, {"date": "2021-07-16", "close": 92.69, "volume": 608344.0}, {"date": "2021-07-19", "close": 90.86, "volume": 934344.0}, {"date": "2021-07-20", "close": 94.82, "volume": 793483.0}, {"date": "2021-07-21", "close": 97.16, "volume": 576011.0}, {"date": "2021-07-22", "close": 100.39, "volume": 980598.0}, {"date": "2021-07-23", "close": 101.02, "volume": 615434.0}, {"date": "2021-07-26", "close": 104.26, "volume": 535025.0}, {"date": "2021-07-27", "close": 103.09, "volume": 654447.0}, {"date": "2021-07-28", "close": 101.49, "volume": 508808.0}, {"date": "2021-07-29", "close": 102.42, "volume": 402653.0}, {"date": "2021-07-30", "close": 100.54, "volume": 501372.0}, {"date": "2021-08-02", "close": 99.28, "volume": 632875.0}, {"date": "2021-08-03", "close": 93.09, "volume": 1333392.0}, {"date": "2021-08-04", "close": 92.22, "volume": 588573.0}, {"date": "2021-08-05", "close": 92.72, "volume": 1434196.0}, {"date": "2021-08-06", "close": 90.36, "volume": 975171.0}, {"date": "2021-08-09", "close": 89.95, "volume": 799589.0}, {"date": "2021-08-10", "close": 91.74, "volume": 823930.0}, {"date": "2021-08-11", "close": 91.74, "volume": 479664.0}, {"date": "2021-08-12", "close": 91.41, "volume": 386291.0}, {"date": "2021-08-13", "close": 89.44, "volume": 413431.0}, {"date": "2021-08-16", "close": 87.09, "volume": 476378.0}, {"date": "2021-08-17", "close": 86.89, "volume": 534359.0}, {"date": "2021-08-18", "close": 85.49, "volume": 570944.0}, {"date": "2021-08-19", "close": 83.59, "volume": 550638.0}, {"date": "2021-08-20", "close": 84.15, "volume": 393535.0}, {"date": "2021-08-23", "close": 85.18, "volume": 490105.0}, {"date": "2021-08-24", "close": 87.24, "volume": 444196.0}, {"date": "2021-08-25", "close": 86.86, "volume": 616231.0}, {"date": "2021-08-26", "close": 85.61, "volume": 351219.0}, {"date": "2021-08-27", "close": 88.03, "volume": 569277.0}, {"date": "2021-08-30", "close": 86.15, "volume": 388005.0}, {"date": "2021-08-31", "close": 86.75, "volume": 432834.0}, {"date": "2021-09-01", "close": 87.81, "volume": 445483.0}, {"date": "2021-09-02", "close": 86.54, "volume": 385996.0}, {"date": "2021-09-03", "close": 85.36, "volume": 384850.0}, {"date": "2021-09-07", "close": 86.14, "volume": 571941.0}, {"date": "2021-09-08", "close": 84.76, "volume": 489226.0}, {"date": "2021-09-09", "close": 84.49, "volume": 495837.0}, {"date": "2021-09-10", "close": 82.16, "volume": 771881.0}, {"date": "2021-09-13", "close": 84.55, "volume": 615516.0}, {"date": "2021-09-14", "close": 82.35, "volume": 679182.0}, {"date": "2021-09-15", "close": 82.0, "volume": 607740.0}, {"date": "2021-09-16", "close": 85.48, "volume": 784067.0}, {"date": "2021-09-17", "close": 83.97, "volume": 997727.0}, {"date": "2021-09-20", "close": 82.09, "volume": 759999.0}, {"date": "2021-09-21", "close": 81.86, "volume": 417768.0}, {"date": "2021-09-22", "close": 81.55, "volume": 666681.0}, {"date": "2021-09-23", "close": 83.56, "volume": 950403.0}, {"date": "2021-09-24", "close": 86.0, "volume": 689535.0}, {"date": "2021-09-27", "close": 83.82, "volume": 460116.0}, {"date": "2021-09-28", "close": 81.66, "volume": 529296.0}, {"date": "2021-09-29", "close": 79.66, "volume": 682186.0}, {"date": "2021-09-30", "close": 78.46, "volume": 719125.0}, {"date": "2021-10-01", "close": 81.44, "volume": 657450.0}, {"date": "2021-10-04", "close": 77.24, "volume": 789876.0}, {"date": "2021-10-05", "close": 78.34, "volume": 760911.0}, {"date": "2021-10-06", "close": 78.28, "volume": 515808.0}, {"date": "2021-10-07", "close": 78.03, "volume": 493689.0}, {"date": "2021-10-08", "close": 78.15, "volume": 546798.0}, {"date": "2021-10-11", "close": 75.77, "volume": 561422.0}, {"date": "2021-10-12", "close": 75.27, "volume": 479570.0}, {"date": "2021-10-13", "close": 74.88, "volume": 843636.0}, {"date": "2021-10-14", "close": 76.77, "volume": 1013557.0}, {"date": "2021-10-15", "close": 75.43, "volume": 491065.0}, {"date": "2021-10-18", "close": 75.92, "volume": 478933.0}, {"date": "2021-10-19", "close": 76.79, "volume": 420928.0}, {"date": "2021-10-20", "close": 73.96, "volume": 1458114.0}, {"date": "2021-10-21", "close": 72.82, "volume": 935389.0}, {"date": "2021-10-22", "close": 70.68, "volume": 1288085.0}, {"date": "2021-10-25", "close": 72.05, "volume": 632957.0}, {"date": "2021-10-26", "close": 70.75, "volume": 976727.0}, {"date": "2021-10-27", "close": 69.85, "volume": 724276.0}, {"date": "2021-10-28", "close": 69.77, "volume": 1133171.0}, {"date": "2021-10-29", "close": 69.17, "volume": 791484.0}, {"date": "2021-11-01", "close": 74.41, "volume": 1458204.0}, {"date": "2021-11-02", "close": 70.99, "volume": 1325574.0}, {"date": "2021-11-03", "close": 75.88, "volume": 2446931.0}, {"date": "2021-11-04", "close": 78.08, "volume": 2198611.0}, {"date": "2021-11-05", "close": 90.97, "volume": 9761713.0}, {"date": "2021-11-08", "close": 83.77, "volume": 2212730.0}, {"date": "2021-11-09", "close": 83.81, "volume": 897144.0}, {"date": "2021-11-10", "close": 83.83, "volume": 717175.0}, {"date": "2021-11-11", "close": 83.86, "volume": 425749.0}, {"date": "2021-11-12", "close": 84.49, "volume": 456722.0}, {"date": "2021-11-15", "close": 84.74, "volume": 493622.0}, {"date": "2021-11-16", "close": 85.27, "volume": 349110.0}, {"date": "2021-11-17", "close": 84.54, "volume": 339979.0}, {"date": "2021-11-18", "close": 82.94, "volume": 508487.0}, {"date": "2021-11-19", "close": 81.93, "volume": 650706.0}, {"date": "2021-11-22", "close": 78.67, "volume": 774679.0}, {"date": "2021-11-23", "close": 77.98, "volume": 689929.0}, {"date": "2021-11-24", "close": 78.7, "volume": 269609.0}, {"date": "2021-11-26", "close": 75.89, "volume": 626378.0}, {"date": "2021-11-29", "close": 74.37, "volume": 562000.0}, {"date": "2021-11-30", "close": 72.99, "volume": 701291.0}, {"date": "2021-12-01", "close": 70.4, "volume": 1052413.0}, {"date": "2021-12-02", "close": 73.31, "volume": 859495.0}, {"date": "2021-12-03", "close": 69.82, "volume": 959758.0}, {"date": "2021-12-06", "close": 74.76, "volume": 788880.0}, {"date": "2021-12-07", "close": 75.99, "volume": 968781.0}, {"date": "2021-12-08", "close": 80.52, "volume": 850423.0}, {"date": "2021-12-09", "close": 76.63, "volume": 431335.0}, {"date": "2021-12-10", "close": 75.03, "volume": 658998.0}, {"date": "2021-12-13", "close": 72.12, "volume": 585288.0}, {"date": "2021-12-14", "close": 72.29, "volume": 583085.0}, {"date": "2021-12-15", "close": 72.72, "volume": 628574.0}, {"date": "2021-12-16", "close": 69.52, "volume": 864576.0}, {"date": "2021-12-17", "close": 71.62, "volume": 1710121.0}, {"date": "2021-12-20", "close": 69.98, "volume": 973902.0}, {"date": "2021-12-21", "close": 74.33, "volume": 770572.0}, {"date": "2021-12-22", "close": 73.54, "volume": 496146.0}, {"date": "2021-12-23", "close": 74.52, "volume": 351108.0}, {"date": "2021-12-27", "close": 73.43, "volume": 461407.0}, {"date": "2021-12-28", "close": 71.58, "volume": 317423.0}, {"date": "2021-12-29", "close": 70.11, "volume": 548212.0}, {"date": "2021-12-30", "close": 73.07, "volume": 743604.0}, {"date": "2021-12-31", "close": 72.16, "volume": 369666.0}, {"date": "2022-01-03", "close": 74.57, "volume": 850218.0}, {"date": "2022-01-04", "close": 73.31, "volume": 602939.0}, {"date": "2022-01-05", "close": 70.26, "volume": 665273.0}, {"date": "2022-01-06", "close": 70.54, "volume": 795085.0}, {"date": "2022-01-07", "close": 69.56, "volume": 777556.0}, {"date": "2022-01-10", "close": 68.26, "volume": 986510.0}, {"date": "2022-01-11", "close": 77.27, "volume": 3994520.0}, {"date": "2022-01-12", "close": 74.08, "volume": 1284624.0}, {"date": "2022-01-13", "close": 71.62, "volume": 914005.0}, {"date": "2022-01-14", "close": 69.29, "volume": 1104882.0}, {"date": "2022-01-18", "close": 66.72, "volume": 878524.0}, {"date": "2022-01-19", "close": 65.37, "volume": 750071.0}, {"date": "2022-01-20", "close": 64.45, "volume": 684027.0}, {"date": "2022-01-21", "close": 63.68, "volume": 940903.0}, {"date": "2022-01-24", "close": 65.31, "volume": 1840179.0}, {"date": "2022-01-25", "close": 64.63, "volume": 755764.0}, {"date": "2022-01-26", "close": 62.9, "volume": 985958.0}, {"date": "2022-01-27", "close": 60.14, "volume": 872432.0}, {"date": "2022-01-28", "close": 62.77, "volume": 740335.0}, {"date": "2022-01-31", "close": 66.07, "volume": 741741.0}, {"date": "2022-02-01", "close": 66.7, "volume": 739139.0}, {"date": "2022-02-02", "close": 65.25, "volume": 464092.0}, {"date": "2022-02-03", "close": 63.86, "volume": 590500.0}, {"date": "2022-02-04", "close": 67.5, "volume": 670812.0}, {"date": "2022-02-07", "close": 68.72, "volume": 636019.0}, {"date": "2022-02-08", "close": 71.98, "volume": 1012174.0}, {"date": "2022-02-09", "close": 74.26, "volume": 610480.0}, {"date": "2022-02-10", "close": 73.09, "volume": 760886.0}, {"date": "2022-02-11", "close": 73.57, "volume": 942159.0}, {"date": "2022-02-14", "close": 75.69, "volume": 1098490.0}, {"date": "2022-02-15", "close": 78.1, "volume": 650260.0}, {"date": "2022-02-16", "close": 78.76, "volume": 903902.0}, {"date": "2022-02-17", "close": 75.18, "volume": 1586119.0}, {"date": "2022-02-18", "close": 72.07, "volume": 4053064.0}, {"date": "2022-02-22", "close": 66.26, "volume": 1600411.0}, {"date": "2022-02-23", "close": 65.25, "volume": 793127.0}, {"date": "2022-02-24", "close": 70.03, "volume": 959415.0}, {"date": "2022-02-25", "close": 71.97, "volume": 590344.0}, {"date": "2022-02-28", "close": 74.72, "volume": 1015588.0}, {"date": "2022-03-01", "close": 75.11, "volume": 857402.0}, {"date": "2022-03-02", "close": 73.46, "volume": 527806.0}, {"date": "2022-03-03", "close": 71.62, "volume": 532544.0}, {"date": "2022-03-04", "close": 68.25, "volume": 923076.0}, {"date": "2022-03-07", "close": 61.88, "volume": 1347113.0}, {"date": "2022-03-08", "close": 62.57, "volume": 1189874.0}, {"date": "2022-03-09", "close": 65.98, "volume": 700538.0}, {"date": "2022-03-10", "close": 66.71, "volume": 651049.0}, {"date": "2022-03-11", "close": 63.7, "volume": 904723.0}, {"date": "2022-03-14", "close": 61.28, "volume": 915801.0}, {"date": "2022-03-15", "close": 62.69, "volume": 1194959.0}, {"date": "2022-03-16", "close": 67.49, "volume": 830758.0}, {"date": "2022-03-17", "close": 67.18, "volume": 833597.0}, {"date": "2022-03-18", "close": 68.5, "volume": 913712.0}, {"date": "2022-03-21", "close": 65.95, "volume": 720475.0}, {"date": "2022-03-22", "close": 68.2, "volume": 765538.0}, {"date": "2022-03-23", "close": 68.64, "volume": 1045300.0}, {"date": "2022-03-24", "close": 71.29, "volume": 660038.0}, {"date": "2022-03-25", "close": 69.39, "volume": 381812.0}, {"date": "2022-03-28", "close": 67.09, "volume": 829719.0}, {"date": "2022-03-29", "close": 70.06, "volume": 738133.0}, {"date": "2022-03-30", "close": 67.54, "volume": 455710.0}, {"date": "2022-03-31", "close": 67.9, "volume": 686550.0}, {"date": "2022-04-01", "close": 69.33, "volume": 614039.0}, {"date": "2022-04-04", "close": 70.39, "volume": 614331.0}, {"date": "2022-04-05", "close": 69.0, "volume": 850548.0}, {"date": "2022-04-06", "close": 64.81, "volume": 1741138.0}, {"date": "2022-04-07", "close": 62.3, "volume": 997120.0}, {"date": "2022-04-08", "close": 61.35, "volume": 876633.0}, {"date": "2022-04-11", "close": 61.05, "volume": 719928.0}, {"date": "2022-04-12", "close": 60.89, "volume": 628648.0}, {"date": "2022-04-13", "close": 63.65, "volume": 593090.0}, {"date": "2022-04-14", "close": 62.03, "volume": 636655.0}, {"date": "2022-04-18", "close": 62.04, "volume": 690216.0}, {"date": "2022-04-19", "close": 66.17, "volume": 1168308.0}, {"date": "2022-04-20", "close": 65.51, "volume": 715009.0}, {"date": "2022-04-21", "close": 63.19, "volume": 740690.0}, {"date": "2022-04-22", "close": 61.5, "volume": 714423.0}, {"date": "2022-04-25", "close": 63.22, "volume": 825339.0}, {"date": "2022-04-26", "close": 59.89, "volume": 829200.0}, {"date": "2022-04-27", "close": 59.27, "volume": 661457.0}, {"date": "2022-04-28", "close": 60.16, "volume": 1247688.0}, {"date": "2022-04-29", "close": 57.83, "volume": 506444.0}, {"date": "2022-05-02", "close": 59.76, "volume": 1159329.0}, {"date": "2022-05-03", "close": 58.6, "volume": 672329.0}, {"date": "2022-05-04", "close": 59.88, "volume": 1045177.0}, {"date": "2022-05-05", "close": 56.05, "volume": 926549.0}, {"date": "2022-05-06", "close": 54.7, "volume": 1369240.0}, {"date": "2022-05-09", "close": 48.72, "volume": 1323646.0}, {"date": "2022-05-10", "close": 47.99, "volume": 1021406.0}, {"date": "2022-05-11", "close": 43.43, "volume": 1511555.0}, {"date": "2022-05-12", "close": 43.88, "volume": 1784023.0}, {"date": "2022-05-13", "close": 46.33, "volume": 1036244.0}, {"date": "2022-05-16", "close": 44.5, "volume": 1049312.0}, {"date": "2022-05-17", "close": 45.55, "volume": 1016145.0}, {"date": "2022-05-18", "close": 42.11, "volume": 1725211.0}, {"date": "2022-05-19", "close": 43.17, "volume": 952181.0}, {"date": "2022-05-20", "close": 41.98, "volume": 864726.0}, {"date": "2022-05-23", "close": 43.27, "volume": 1379045.0}, {"date": "2022-05-24", "close": 41.76, "volume": 1415356.0}, {"date": "2022-05-25", "close": 43.8, "volume": 944509.0}, {"date": "2022-05-26", "close": 47.25, "volume": 1543573.0}, {"date": "2022-05-27", "close": 48.75, "volume": 848912.0}, {"date": "2022-05-31", "close": 48.65, "volume": 846976.0}, {"date": "2022-06-01", "close": 47.07, "volume": 834646.0}, {"date": "2022-06-02", "close": 48.61, "volume": 515881.0}, {"date": "2022-06-03", "close": 47.44, "volume": 486362.0}, {"date": "2022-06-06", "close": 46.66, "volume": 665633.0}, {"date": "2022-06-07", "close": 47.3, "volume": 617883.0}, {"date": "2022-06-08", "close": 47.17, "volume": 364901.0}, {"date": "2022-06-09", "close": 44.16, "volume": 805644.0}, {"date": "2022-06-10", "close": 42.93, "volume": 788106.0}, {"date": "2022-06-13", "close": 39.94, "volume": 967243.0}, {"date": "2022-06-14", "close": 38.87, "volume": 676902.0}, {"date": "2022-06-15", "close": 40.47, "volume": 794929.0}, {"date": "2022-06-16", "close": 38.07, "volume": 664886.0}, {"date": "2022-06-17", "close": 39.52, "volume": 672355.0}, {"date": "2022-06-21", "close": 39.28, "volume": 712821.0}, {"date": "2022-06-22", "close": 39.13, "volume": 751489.0}, {"date": "2022-06-23", "close": 40.73, "volume": 649689.0}, {"date": "2022-06-24", "close": 42.2, "volume": 869958.0}, {"date": "2022-06-27", "close": 41.01, "volume": 520563.0}, {"date": "2022-06-28", "close": 40.2, "volume": 681270.0}, {"date": "2022-06-29", "close": 40.21, "volume": 641264.0}, {"date": "2022-06-30", "close": 39.48, "volume": 1054848.0}, {"date": "2022-07-01", "close": 40.79, "volume": 643439.0}, {"date": "2022-07-05", "close": 42.01, "volume": 853504.0}, {"date": "2022-07-06", "close": 40.92, "volume": 471186.0}, {"date": "2022-07-07", "close": 41.66, "volume": 637727.0}, {"date": "2022-07-08", "close": 40.87, "volume": 879402.0}, {"date": "2022-07-11", "close": 39.4, "volume": 705120.0}, {"date": "2022-07-12", "close": 40.65, "volume": 709023.0}, {"date": "2022-07-13", "close": 42.43, "volume": 856181.0}, {"date": "2022-07-14", "close": 45.31, "volume": 2017715.0}, {"date": "2022-07-15", "close": 46.46, "volume": 1097639.0}, {"date": "2022-07-18", "close": 45.39, "volume": 802221.0}, {"date": "2022-07-19", "close": 46.18, "volume": 441796.0}, {"date": "2022-07-20", "close": 49.03, "volume": 1117249.0}, {"date": "2022-07-21", "close": 48.83, "volume": 747944.0}, {"date": "2022-07-22", "close": 48.13, "volume": 834373.0}, {"date": "2022-07-25", "close": 47.2, "volume": 831598.0}, {"date": "2022-07-26", "close": 45.0, "volume": 754622.0}, {"date": "2022-07-27", "close": 47.26, "volume": 786602.0}, {"date": "2022-07-28", "close": 50.8, "volume": 1447287.0}, {"date": "2022-07-29", "close": 51.46, "volume": 1067072.0}, {"date": "2022-08-01", "close": 49.49, "volume": 1212385.0}, {"date": "2022-08-02", "close": 50.39, "volume": 1022057.0}, {"date": "2022-08-03", "close": 54.43, "volume": 1236679.0}, {"date": "2022-08-04", "close": 51.04, "volume": 3168358.0}, {"date": "2022-08-05", "close": 51.56, "volume": 942435.0}, {"date": "2022-08-08", "close": 52.17, "volume": 938489.0}, {"date": "2022-08-09", "close": 49.09, "volume": 930186.0}, {"date": "2022-08-10", "close": 50.97, "volume": 807660.0}, {"date": "2022-08-11", "close": 51.93, "volume": 617321.0}, {"date": "2022-08-12", "close": 53.11, "volume": 537209.0}, {"date": "2022-08-15", "close": 54.05, "volume": 644545.0}, {"date": "2022-08-16", "close": 53.87, "volume": 518865.0}, {"date": "2022-08-17", "close": 52.0, "volume": 556959.0}, {"date": "2022-08-18", "close": 51.98, "volume": 503245.0}, {"date": "2022-08-19", "close": 49.62, "volume": 628445.0}, {"date": "2022-08-22", "close": 49.09, "volume": 577336.0}, {"date": "2022-08-23", "close": 49.1, "volume": 682632.0}, {"date": "2022-08-24", "close": 51.08, "volume": 512804.0}, {"date": "2022-08-25", "close": 52.13, "volume": 580445.0}, {"date": "2022-08-26", "close": 47.64, "volume": 813808.0}, {"date": "2022-08-29", "close": 47.65, "volume": 681527.0}, {"date": "2022-08-30", "close": 47.72, "volume": 548759.0}, {"date": "2022-08-31", "close": 47.66, "volume": 695575.0}, {"date": "2022-09-01", "close": 47.19, "volume": 616589.0}, {"date": "2022-09-02", "close": 46.46, "volume": 483132.0}, {"date": "2022-09-06", "close": 45.34, "volume": 948584.0}, {"date": "2022-09-07", "close": 47.82, "volume": 817468.0}, {"date": "2022-09-08", "close": 48.9, "volume": 802345.0}, {"date": "2022-09-09", "close": 50.74, "volume": 604696.0}, {"date": "2022-09-12", "close": 50.93, "volume": 766922.0}, {"date": "2022-09-13", "close": 48.07, "volume": 911067.0}, {"date": "2022-09-14", "close": 49.18, "volume": 582086.0}, {"date": "2022-09-15", "close": 50.39, "volume": 944341.0}, {"date": "2022-09-16", "close": 49.61, "volume": 1191298.0}, {"date": "2022-09-19", "close": 50.61, "volume": 1209479.0}, {"date": "2022-09-20", "close": 49.31, "volume": 903615.0}, {"date": "2022-09-21", "close": 48.48, "volume": 750414.0}, {"date": "2022-09-22", "close": 44.88, "volume": 1164484.0}, {"date": "2022-09-23", "close": 44.82, "volume": 782647.0}, {"date": "2022-09-26", "close": 45.08, "volume": 638076.0}, {"date": "2022-09-27", "close": 46.43, "volume": 600094.0}, {"date": "2022-09-28", "close": 48.56, "volume": 719758.0}, {"date": "2022-09-29", "close": 46.62, "volume": 601917.0}, {"date": "2022-09-30", "close": 44.98, "volume": 823966.0}, {"date": "2022-10-03", "close": 45.63, "volume": 750104.0}, {"date": "2022-10-04", "close": 46.56, "volume": 1273022.0}, {"date": "2022-10-05", "close": 46.46, "volume": 826835.0}, {"date": "2022-10-06", "close": 47.84, "volume": 908532.0}, {"date": "2022-10-07", "close": 46.69, "volume": 703529.0}, {"date": "2022-10-10", "close": 47.59, "volume": 768533.0}, {"date": "2022-10-11", "close": 47.37, "volume": 795593.0}, {"date": "2022-10-12", "close": 49.58, "volume": 923529.0}, {"date": "2022-10-13", "close": 49.61, "volume": 1003493.0}, {"date": "2022-10-14", "close": 47.83, "volume": 524141.0}, {"date": "2022-10-17", "close": 49.75, "volume": 591848.0}, {"date": "2022-10-18", "close": 50.39, "volume": 796412.0}, {"date": "2022-10-19", "close": 49.68, "volume": 440671.0}, {"date": "2022-10-20", "close": 48.98, "volume": 710890.0}, {"date": "2022-10-21", "close": 50.73, "volume": 608045.0}, {"date": "2022-10-24", "close": 48.24, "volume": 852280.0}, {"date": "2022-10-25", "close": 51.22, "volume": 1041955.0}, {"date": "2022-10-26", "close": 50.54, "volume": 862212.0}, {"date": "2022-10-27", "close": 53.0, "volume": 1502214.0}, {"date": "2022-10-28", "close": 55.82, "volume": 1221111.0}, {"date": "2022-10-31", "close": 55.57, "volume": 941917.0}, {"date": "2022-11-01", "close": 54.24, "volume": 901405.0}, {"date": "2022-11-02", "close": 51.93, "volume": 1230229.0}, {"date": "2022-11-03", "close": 47.65, "volume": 1552530.0}, {"date": "2022-11-04", "close": 47.02, "volume": 1327541.0}, {"date": "2022-11-07", "close": 44.2, "volume": 1376704.0}, {"date": "2022-11-08", "close": 45.66, "volume": 947025.0}, {"date": "2022-11-09", "close": 46.0, "volume": 889609.0}, {"date": "2022-11-10", "close": 51.07, "volume": 1138439.0}, {"date": "2022-11-11", "close": 51.73, "volume": 751221.0}, {"date": "2022-11-14", "close": 51.27, "volume": 528772.0}, {"date": "2022-11-15", "close": 51.67, "volume": 447302.0}, {"date": "2022-11-16", "close": 51.43, "volume": 384769.0}, {"date": "2022-11-17", "close": 50.74, "volume": 433337.0}, {"date": "2022-11-18", "close": 49.8, "volume": 522889.0}, {"date": "2022-11-21", "close": 47.63, "volume": 759248.0}, {"date": "2022-11-22", "close": 47.39, "volume": 748011.0}, {"date": "2022-11-23", "close": 48.3, "volume": 586647.0}, {"date": "2022-11-25", "close": 49.29, "volume": 224973.0}, {"date": "2022-11-28", "close": 49.56, "volume": 630239.0}, {"date": "2022-11-29", "close": 50.85, "volume": 1080924.0}, {"date": "2022-11-30", "close": 52.6, "volume": 641781.0}, {"date": "2022-12-01", "close": 52.07, "volume": 502659.0}, {"date": "2022-12-02", "close": 51.93, "volume": 523129.0}, {"date": "2022-12-05", "close": 49.71, "volume": 941357.0}, {"date": "2022-12-06", "close": 49.2, "volume": 640494.0}, {"date": "2022-12-07", "close": 48.31, "volume": 530186.0}, {"date": "2022-12-08", "close": 48.86, "volume": 507127.0}, {"date": "2022-12-09", "close": 47.18, "volume": 523859.0}, {"date": "2022-12-12", "close": 49.75, "volume": 755353.0}, {"date": "2022-12-13", "close": 49.25, "volume": 718716.0}, {"date": "2022-12-14", "close": 49.39, "volume": 576479.0}, {"date": "2022-12-15", "close": 48.36, "volume": 568660.0}, {"date": "2022-12-16", "close": 48.45, "volume": 767470.0}, {"date": "2022-12-19", "close": 46.44, "volume": 693501.0}, {"date": "2022-12-20", "close": 46.8, "volume": 604927.0}, {"date": "2022-12-21", "close": 45.44, "volume": 619938.0}, {"date": "2022-12-22", "close": 44.95, "volume": 883980.0}, {"date": "2022-12-23", "close": 44.89, "volume": 329819.0}, {"date": "2022-12-27", "close": 43.38, "volume": 450016.0}, {"date": "2022-12-28", "close": 42.55, "volume": 517719.0}, {"date": "2022-12-29", "close": 41.6, "volume": 822212.0}, {"date": "2022-12-30", "close": 41.53, "volume": 687031.0}, {"date": "2023-01-03", "close": 41.68, "volume": 783998.0}, {"date": "2023-01-04", "close": 44.88, "volume": 1047711.0}, {"date": "2023-01-05", "close": 45.49, "volume": 748430.0}, {"date": "2023-01-06", "close": 46.43, "volume": 1060604.0}, {"date": "2023-01-09", "close": 48.08, "volume": 1273494.0}, {"date": "2023-01-10", "close": 51.09, "volume": 2638259.0}, {"date": "2023-01-11", "close": 53.72, "volume": 1448691.0}, {"date": "2023-01-12", "close": 55.09, "volume": 1563106.0}, {"date": "2023-01-13", "close": 56.36, "volume": 916910.0}, {"date": "2023-01-17", "close": 57.79, "volume": 1040709.0}, {"date": "2023-01-18", "close": 54.39, "volume": 970606.0}, {"date": "2023-01-19", "close": 54.9, "volume": 775692.0}, {"date": "2023-01-20", "close": 54.75, "volume": 792316.0}, {"date": "2023-01-23", "close": 56.09, "volume": 578573.0}, {"date": "2023-01-24", "close": 55.23, "volume": 480275.0}, {"date": "2023-01-25", "close": 56.51, "volume": 732817.0}, {"date": "2023-01-26", "close": 56.45, "volume": 546966.0}, {"date": "2023-01-27", "close": 56.52, "volume": 472979.0}, {"date": "2023-01-30", "close": 55.49, "volume": 767594.0}, {"date": "2023-01-31", "close": 56.88, "volume": 510045.0}, {"date": "2023-02-01", "close": 57.87, "volume": 634386.0}, {"date": "2023-02-02", "close": 61.0, "volume": 1310796.0}, {"date": "2023-02-03", "close": 58.29, "volume": 993926.0}, {"date": "2023-02-06", "close": 57.84, "volume": 494792.0}, {"date": "2023-02-07", "close": 59.07, "volume": 586278.0}, {"date": "2023-02-08", "close": 57.89, "volume": 927615.0}, {"date": "2023-02-09", "close": 56.7, "volume": 645487.0}, {"date": "2023-02-10", "close": 55.49, "volume": 938219.0}, {"date": "2023-02-13", "close": 56.83, "volume": 740311.0}, {"date": "2023-02-14", "close": 56.88, "volume": 685475.0}, {"date": "2023-02-15", "close": 58.69, "volume": 1070654.0}, {"date": "2023-02-16", "close": 56.67, "volume": 2398193.0}, {"date": "2023-02-17", "close": 55.0, "volume": 1437764.0}, {"date": "2023-02-21", "close": 55.4, "volume": 1218814.0}, {"date": "2023-02-22", "close": 57.82, "volume": 984230.0}, {"date": "2023-02-23", "close": 56.6, "volume": 1082613.0}, {"date": "2023-02-24", "close": 56.54, "volume": 1307869.0}, {"date": "2023-02-27", "close": 55.28, "volume": 959267.0}, {"date": "2023-02-28", "close": 55.79, "volume": 987548.0}, {"date": "2023-03-01", "close": 57.07, "volume": 1025475.0}, {"date": "2023-03-02", "close": 57.23, "volume": 584947.0}, {"date": "2023-03-03", "close": 58.0, "volume": 679154.0}, {"date": "2023-03-06", "close": 57.84, "volume": 826567.0}, {"date": "2023-03-07", "close": 58.02, "volume": 801483.0}, {"date": "2023-03-08", "close": 59.08, "volume": 624043.0}, {"date": "2023-03-09", "close": 56.05, "volume": 855431.0}, {"date": "2023-03-10", "close": 54.53, "volume": 951176.0}, {"date": "2023-03-13", "close": 54.48, "volume": 1105947.0}, {"date": "2023-03-14", "close": 55.99, "volume": 819598.0}, {"date": "2023-03-15", "close": 55.47, "volume": 981452.0}, {"date": "2023-03-16", "close": 56.22, "volume": 832787.0}, {"date": "2023-03-17", "close": 54.91, "volume": 1338159.0}, {"date": "2023-03-20", "close": 55.39, "volume": 601974.0}, {"date": "2023-03-21", "close": 55.25, "volume": 636226.0}, {"date": "2023-03-22", "close": 55.22, "volume": 635937.0}, {"date": "2023-03-23", "close": 53.96, "volume": 848086.0}, {"date": "2023-03-24", "close": 52.56, "volume": 725548.0}, {"date": "2023-03-27", "close": 53.62, "volume": 865789.0}, {"date": "2023-03-28", "close": 53.1, "volume": 697926.0}, {"date": "2023-03-29", "close": 53.8, "volume": 558529.0}, {"date": "2023-03-30", "close": 54.42, "volume": 578975.0}, {"date": "2023-03-31", "close": 55.49, "volume": 652937.0}, {"date": "2023-04-03", "close": 55.56, "volume": 525869.0}, {"date": "2023-04-04", "close": 56.13, "volume": 709577.0}, {"date": "2023-04-05", "close": 54.85, "volume": 845480.0}, {"date": "2023-04-06", "close": 55.15, "volume": 508070.0}, {"date": "2023-04-10", "close": 56.56, "volume": 870589.0}, {"date": "2023-04-11", "close": 57.22, "volume": 718896.0}, {"date": "2023-04-12", "close": 55.83, "volume": 723523.0}, {"date": "2023-04-13", "close": 54.85, "volume": 1027217.0}, {"date": "2023-04-14", "close": 54.03, "volume": 760113.0}, {"date": "2023-04-17", "close": 55.25, "volume": 438002.0}, {"date": "2023-04-18", "close": 54.88, "volume": 531860.0}, {"date": "2023-04-19", "close": 55.12, "volume": 591586.0}, {"date": "2023-04-20", "close": 55.6, "volume": 565496.0}, {"date": "2023-04-21", "close": 55.69, "volume": 351765.0}, {"date": "2023-04-24", "close": 55.26, "volume": 599033.0}, {"date": "2023-04-25", "close": 53.9, "volume": 546103.0}, {"date": "2023-04-26", "close": 53.54, "volume": 568928.0}, {"date": "2023-04-27", "close": 54.09, "volume": 387924.0}, {"date": "2023-04-28", "close": 54.81, "volume": 579252.0}, {"date": "2023-05-01", "close": 54.74, "volume": 863415.0}, {"date": "2023-05-02", "close": 54.48, "volume": 844224.0}, {"date": "2023-05-03", "close": 52.82, "volume": 1548022.0}, {"date": "2023-05-04", "close": 61.57, "volume": 3911858.0}, {"date": "2023-05-05", "close": 65.53, "volume": 2289734.0}, {"date": "2023-05-08", "close": 66.92, "volume": 1355840.0}, {"date": "2023-05-09", "close": 65.96, "volume": 885401.0}, {"date": "2023-05-10", "close": 66.38, "volume": 1084647.0}, {"date": "2023-05-11", "close": 66.49, "volume": 583122.0}, {"date": "2023-05-12", "close": 65.21, "volume": 705601.0}, {"date": "2023-05-15", "close": 70.3, "volume": 2889578.0}, {"date": "2023-05-16", "close": 67.24, "volume": 1161589.0}, {"date": "2023-05-17", "close": 67.4, "volume": 690332.0}, {"date": "2023-05-18", "close": 66.72, "volume": 636791.0}, {"date": "2023-05-19", "close": 66.69, "volume": 823930.0}, {"date": "2023-05-22", "close": 66.67, "volume": 1127514.0}, {"date": "2023-05-23", "close": 65.25, "volume": 889054.0}, {"date": "2023-05-24", "close": 65.84, "volume": 770691.0}, {"date": "2023-05-25", "close": 65.9, "volume": 548665.0}, {"date": "2023-05-26", "close": 65.4, "volume": 447688.0}, {"date": "2023-05-30", "close": 65.13, "volume": 565865.0}, {"date": "2023-05-31", "close": 66.17, "volume": 799836.0}, {"date": "2023-06-01", "close": 67.54, "volume": 765674.0}, {"date": "2023-06-02", "close": 68.59, "volume": 788203.0}, {"date": "2023-06-05", "close": 68.75, "volume": 595522.0}, {"date": "2023-06-06", "close": 70.0, "volume": 671704.0}, {"date": "2023-06-07", "close": 70.17, "volume": 942638.0}, {"date": "2023-06-08", "close": 69.05, "volume": 470127.0}, {"date": "2023-06-09", "close": 68.76, "volume": 400760.0}, {"date": "2023-06-12", "close": 68.75, "volume": 745694.0}, {"date": "2023-06-13", "close": 70.14, "volume": 543026.0}, {"date": "2023-06-14", "close": 72.74, "volume": 1256494.0}, {"date": "2023-06-15", "close": 72.13, "volume": 761005.0}, {"date": "2023-06-16", "close": 71.13, "volume": 726725.0}, {"date": "2023-06-20", "close": 73.99, "volume": 1639389.0}, {"date": "2023-06-21", "close": 75.19, "volume": 1090990.0}, {"date": "2023-06-22", "close": 75.06, "volume": 955829.0}, {"date": "2023-06-23", "close": 73.95, "volume": 771871.0}, {"date": "2023-06-26", "close": 73.02, "volume": 714491.0}, {"date": "2023-06-27", "close": 74.9, "volume": 502471.0}, {"date": "2023-06-28", "close": 76.87, "volume": 534973.0}, {"date": "2023-06-29", "close": 77.65, "volume": 755647.0}, {"date": "2023-06-30", "close": 77.72, "volume": 773173.0}, {"date": "2023-07-03", "close": 78.1, "volume": 341206.0}, {"date": "2023-07-05", "close": 77.27, "volume": 854378.0}, {"date": "2023-07-06", "close": 76.99, "volume": 540890.0}, {"date": "2023-07-07", "close": 76.26, "volume": 676015.0}, {"date": "2023-07-10", "close": 76.85, "volume": 521345.0}, {"date": "2023-07-11", "close": 78.22, "volume": 890188.0}, {"date": "2023-07-12", "close": 78.89, "volume": 685263.0}, {"date": "2023-07-13", "close": 78.17, "volume": 507929.0}, {"date": "2023-07-14", "close": 78.75, "volume": 563817.0}, {"date": "2023-07-17", "close": 78.73, "volume": 459485.0}, {"date": "2023-07-18", "close": 79.91, "volume": 562390.0}, {"date": "2023-07-19", "close": 79.12, "volume": 679771.0}, {"date": "2023-07-20", "close": 78.34, "volume": 734222.0}, {"date": "2023-07-21", "close": 77.92, "volume": 375654.0}, {"date": "2023-07-24", "close": 77.22, "volume": 463539.0}, {"date": "2023-07-25", "close": 76.6, "volume": 531430.0}, {"date": "2023-07-26", "close": 78.09, "volume": 526468.0}, {"date": "2023-07-27", "close": 76.47, "volume": 763123.0}, {"date": "2023-07-28", "close": 75.98, "volume": 516449.0}, {"date": "2023-07-31", "close": 77.66, "volume": 617620.0}, {"date": "2023-08-01", "close": 77.16, "volume": 680494.0}, {"date": "2023-08-02", "close": 75.03, "volume": 731987.0}, {"date": "2023-08-03", "close": 74.67, "volume": 2337068.0}, {"date": "2023-08-04", "close": 78.91, "volume": 1732499.0}, {"date": "2023-08-07", "close": 79.79, "volume": 756556.0}, {"date": "2023-08-08", "close": 79.0, "volume": 522111.0}, {"date": "2023-08-09", "close": 75.6, "volume": 586059.0}, {"date": "2023-08-10", "close": 75.8, "volume": 808716.0}, {"date": "2023-08-11", "close": 76.18, "volume": 437842.0}, {"date": "2023-08-14", "close": 76.83, "volume": 470264.0}, {"date": "2023-08-15", "close": 76.14, "volume": 504024.0}, {"date": "2023-08-16", "close": 73.61, "volume": 857593.0}, {"date": "2023-08-17", "close": 69.28, "volume": 1201665.0}, {"date": "2023-08-18", "close": 69.36, "volume": 804764.0}, {"date": "2023-08-21", "close": 68.59, "volume": 653167.0}, {"date": "2023-08-22", "close": 70.66, "volume": 430080.0}, {"date": "2023-08-23", "close": 70.31, "volume": 481973.0}, {"date": "2023-08-24", "close": 69.97, "volume": 471219.0}, {"date": "2023-08-25", "close": 69.92, "volume": 332196.0}, {"date": "2023-08-28", "close": 69.18, "volume": 623657.0}, {"date": "2023-08-29", "close": 69.86, "volume": 674577.0}, {"date": "2023-08-30", "close": 70.38, "volume": 545071.0}, {"date": "2023-08-31", "close": 70.0, "volume": 708240.0}, {"date": "2023-09-01", "close": 70.07, "volume": 497112.0}, {"date": "2023-09-05", "close": 66.98, "volume": 1079579.0}, {"date": "2023-09-06", "close": 67.28, "volume": 757568.0}, {"date": "2023-09-07", "close": 66.5, "volume": 552551.0}, {"date": "2023-09-08", "close": 65.2, "volume": 701528.0}, {"date": "2023-09-11", "close": 63.26, "volume": 1225783.0}, {"date": "2023-09-12", "close": 62.37, "volume": 663398.0}, {"date": "2023-09-13", "close": 61.24, "volume": 689294.0}, {"date": "2023-09-14", "close": 62.07, "volume": 927865.0}, {"date": "2023-09-15", "close": 62.08, "volume": 1601158.0}, {"date": "2023-09-18", "close": 63.13, "volume": 1604221.0}, {"date": "2023-09-19", "close": 60.98, "volume": 817198.0}, {"date": "2023-09-20", "close": 60.49, "volume": 617044.0}, {"date": "2023-09-21", "close": 58.14, "volume": 915532.0}, {"date": "2023-09-22", "close": 57.86, "volume": 618887.0}, {"date": "2023-09-25", "close": 57.95, "volume": 616629.0}, {"date": "2023-09-26", "close": 57.33, "volume": 527669.0}, {"date": "2023-09-27", "close": 57.04, "volume": 469862.0}, {"date": "2023-09-28", "close": 58.5, "volume": 782257.0}, {"date": "2023-09-29", "close": 58.07, "volume": 597345.0}, {"date": "2023-10-02", "close": 58.77, "volume": 814261.0}, {"date": "2023-10-03", "close": 56.49, "volume": 1025346.0}, {"date": "2023-10-04", "close": 57.96, "volume": 753989.0}, {"date": "2023-10-05", "close": 56.3, "volume": 749237.0}, {"date": "2023-10-06", "close": 56.23, "volume": 913139.0}, {"date": "2023-10-09", "close": 55.87, "volume": 630401.0}, {"date": "2023-10-10", "close": 56.9, "volume": 601149.0}, {"date": "2023-10-11", "close": 57.67, "volume": 737601.0}, {"date": "2023-10-12", "close": 54.58, "volume": 806708.0}, {"date": "2023-10-13", "close": 53.52, "volume": 794521.0}, {"date": "2023-10-16", "close": 53.83, "volume": 724455.0}, {"date": "2023-10-17", "close": 56.11, "volume": 784607.0}, {"date": "2023-10-18", "close": 55.3, "volume": 546970.0}, {"date": "2023-10-19", "close": 55.69, "volume": 716224.0}, {"date": "2023-10-20", "close": 54.91, "volume": 769334.0}, {"date": "2023-10-23", "close": 55.59, "volume": 903588.0}, {"date": "2023-10-24", "close": 56.92, "volume": 664352.0}, {"date": "2023-10-25", "close": 56.08, "volume": 847684.0}, {"date": "2023-10-26", "close": 55.1, "volume": 597622.0}, {"date": "2023-10-27", "close": 54.99, "volume": 658049.0}, {"date": "2023-10-30", "close": 55.77, "volume": 922485.0}, {"date": "2023-10-31", "close": 56.04, "volume": 724845.0}, {"date": "2023-11-01", "close": 57.27, "volume": 1508048.0}, {"date": "2023-11-02", "close": 56.47, "volume": 2041714.0}, {"date": "2023-11-03", "close": 59.51, "volume": 1265227.0}, {"date": "2023-11-06", "close": 57.13, "volume": 845407.0}, {"date": "2023-11-07", "close": 57.82, "volume": 761932.0}, {"date": "2023-11-08", "close": 56.26, "volume": 571373.0}, {"date": "2023-11-09", "close": 54.84, "volume": 1042732.0}, {"date": "2023-11-10", "close": 55.03, "volume": 592207.0}, {"date": "2023-11-13", "close": 55.52, "volume": 542839.0}, {"date": "2023-11-14", "close": 60.75, "volume": 1092987.0}, {"date": "2023-11-15", "close": 60.47, "volume": 855575.0}, {"date": "2023-11-16", "close": 60.49, "volume": 450277.0}, {"date": "2023-11-17", "close": 60.9, "volume": 452519.0}, {"date": "2023-11-20", "close": 61.9, "volume": 630860.0}, {"date": "2023-11-21", "close": 61.19, "volume": 436698.0}, {"date": "2023-11-22", "close": 62.31, "volume": 530360.0}, {"date": "2023-11-24", "close": 62.52, "volume": 223470.0}, {"date": "2023-11-27", "close": 62.42, "volume": 603316.0}, {"date": "2023-11-28", "close": 61.99, "volume": 737707.0}, {"date": "2023-11-29", "close": 60.37, "volume": 544747.0}, {"date": "2023-11-30", "close": 60.56, "volume": 510231.0}, {"date": "2023-12-01", "close": 61.66, "volume": 576684.0}, {"date": "2023-12-04", "close": 62.06, "volume": 539686.0}, {"date": "2023-12-05", "close": 61.53, "volume": 577280.0}, {"date": "2023-12-06", "close": 62.77, "volume": 854020.0}, {"date": "2023-12-07", "close": 61.72, "volume": 556311.0}, {"date": "2023-12-08", "close": 60.98, "volume": 621520.0}, {"date": "2023-12-11", "close": 66.83, "volume": 2608380.0}, {"date": "2023-12-12", "close": 67.42, "volume": 1224417.0}, {"date": "2023-12-13", "close": 69.18, "volume": 924767.0}, {"date": "2023-12-14", "close": 73.33, "volume": 1224022.0}, {"date": "2023-12-15", "close": 72.33, "volume": 1284420.0}, {"date": "2023-12-18", "close": 71.68, "volume": 841680.0}, {"date": "2023-12-19", "close": 72.68, "volume": 1063631.0}, {"date": "2023-12-20", "close": 72.61, "volume": 914388.0}, {"date": "2023-12-21", "close": 73.74, "volume": 886426.0}, {"date": "2023-12-22", "close": 74.28, "volume": 420007.0}, {"date": "2023-12-26", "close": 76.44, "volume": 497546.0}, {"date": "2023-12-27", "close": 75.94, "volume": 497889.0}, {"date": "2023-12-28", "close": 75.49, "volume": 345429.0}, {"date": "2023-12-29", "close": 74.12, "volume": 463230.0}, {"date": "2024-01-02", "close": 73.31, "volume": 736199.0}, {"date": "2024-01-03", "close": 68.46, "volume": 1504887.0}, {"date": "2024-01-04", "close": 69.97, "volume": 942518.0}, {"date": "2024-01-05", "close": 70.02, "volume": 704751.0}, {"date": "2024-01-08", "close": 71.28, "volume": 632890.0}, {"date": "2024-01-09", "close": 69.92, "volume": 671253.0}, {"date": "2024-01-10", "close": 68.54, "volume": 759783.0}, {"date": "2024-01-11", "close": 67.43, "volume": 1077337.0}, {"date": "2024-01-12", "close": 65.9, "volume": 718967.0}, {"date": "2024-01-16", "close": 65.23, "volume": 1065610.0}, {"date": "2024-01-17", "close": 66.09, "volume": 950450.0}, {"date": "2024-01-18", "close": 68.32, "volume": 1187553.0}, {"date": "2024-01-19", "close": 67.47, "volume": 706144.0}, {"date": "2024-01-22", "close": 68.68, "volume": 696865.0}, {"date": "2024-01-23", "close": 71.16, "volume": 920025.0}, {"date": "2024-01-24", "close": 70.97, "volume": 685625.0}, {"date": "2024-01-25", "close": 73.3, "volume": 1002342.0}, {"date": "2024-01-26", "close": 73.68, "volume": 813769.0}, {"date": "2024-01-29", "close": 78.7, "volume": 1252103.0}, {"date": "2024-01-30", "close": 75.77, "volume": 1201302.0}, {"date": "2024-01-31", "close": 75.56, "volume": 957004.0}, {"date": "2024-02-01", "close": 78.75, "volume": 847081.0}, {"date": "2024-02-02", "close": 77.5, "volume": 590356.0}, {"date": "2024-02-05", "close": 75.77, "volume": 671834.0}, {"date": "2024-02-06", "close": 74.43, "volume": 797203.0}, {"date": "2024-02-07", "close": 76.12, "volume": 626380.0}, {"date": "2024-02-08", "close": 79.13, "volume": 594491.0}, {"date": "2024-02-09", "close": 79.59, "volume": 836776.0}, {"date": "2024-02-12", "close": 80.3, "volume": 973416.0}, {"date": "2024-02-13", "close": 77.62, "volume": 1293118.0}, {"date": "2024-02-14", "close": 78.07, "volume": 1378306.0}, {"date": "2024-02-15", "close": 98.4, "volume": 6101245.0}, {"date": "2024-02-16", "close": 98.29, "volume": 1824684.0}, {"date": "2024-02-20", "close": 97.57, "volume": 1151279.0}, {"date": "2024-02-21", "close": 95.82, "volume": 1050676.0}, {"date": "2024-02-22", "close": 97.03, "volume": 1159198.0}, {"date": "2024-02-23", "close": 98.04, "volume": 941765.0}, {"date": "2024-02-26", "close": 101.13, "volume": 1070313.0}, {"date": "2024-02-27", "close": 102.14, "volume": 758026.0}, {"date": "2024-02-28", "close": 103.3, "volume": 716918.0}, {"date": "2024-02-29", "close": 106.32, "volume": 1311622.0}, {"date": "2024-03-01", "close": 107.25, "volume": 874679.0}, {"date": "2024-03-04", "close": 104.26, "volume": 934257.0}, {"date": "2024-03-05", "close": 100.19, "volume": 1075794.0}, {"date": "2024-03-06", "close": 100.96, "volume": 575897.0}, {"date": "2024-03-07", "close": 104.44, "volume": 1579421.0}, {"date": "2024-03-08", "close": 103.63, "volume": 790973.0}, {"date": "2024-03-11", "close": 100.07, "volume": 1025683.0}, {"date": "2024-03-12", "close": 102.42, "volume": 810473.0}, {"date": "2024-03-13", "close": 102.86, "volume": 654777.0}, {"date": "2024-03-14", "close": 103.7, "volume": 809219.0}, {"date": "2024-03-15", "close": 103.69, "volume": 827492.0}, {"date": "2024-03-18", "close": 104.79, "volume": 826986.0}, {"date": "2024-03-19", "close": 105.36, "volume": 628254.0}, {"date": "2024-03-20", "close": 109.22, "volume": 981586.0}, {"date": "2024-03-21", "close": 108.6, "volume": 1595136.0}, {"date": "2024-03-22", "close": 109.27, "volume": 918013.0}, {"date": "2024-03-25", "close": 102.82, "volume": 1352842.0}, {"date": "2024-03-26", "close": 102.38, "volume": 982738.0}, {"date": "2024-03-27", "close": 104.28, "volume": 914637.0}, {"date": "2024-03-28", "close": 104.03, "volume": 847178.0}, {"date": "2024-04-01", "close": 106.45, "volume": 776648.0}, {"date": "2024-04-02", "close": 103.4, "volume": 1150288.0}, {"date": "2024-04-03", "close": 102.4, "volume": 544306.0}, {"date": "2024-04-04", "close": 100.33, "volume": 614182.0}, {"date": "2024-04-05", "close": 101.24, "volume": 601909.0}, {"date": "2024-04-08", "close": 102.49, "volume": 472579.0}, {"date": "2024-04-09", "close": 98.51, "volume": 796352.0}, {"date": "2024-04-10", "close": 98.68, "volume": 873444.0}, {"date": "2024-04-11", "close": 99.44, "volume": 475627.0}, {"date": "2024-04-12", "close": 97.21, "volume": 481521.0}, {"date": "2024-04-15", "close": 97.07, "volume": 586356.0}, {"date": "2024-04-16", "close": 96.53, "volume": 578826.0}, {"date": "2024-04-17", "close": 94.91, "volume": 741358.0}, {"date": "2024-04-18", "close": 95.23, "volume": 454783.0}, {"date": "2024-04-19", "close": 94.4, "volume": 685318.0}, {"date": "2024-04-22", "close": 95.4, "volume": 607737.0}, {"date": "2024-04-23", "close": 99.99, "volume": 684899.0}, {"date": "2024-04-24", "close": 99.54, "volume": 524723.0}, {"date": "2024-04-25", "close": 101.38, "volume": 718045.0}, {"date": "2024-04-26", "close": 104.88, "volume": 1191812.0}, {"date": "2024-04-29", "close": 105.8, "volume": 844609.0}, {"date": "2024-04-30", "close": 105.85, "volume": 677777.0}, {"date": "2024-05-01", "close": 103.33, "volume": 1047628.0}, {"date": "2024-05-02", "close": 104.94, "volume": 1886519.0}, {"date": "2024-05-03", "close": 107.47, "volume": 998288.0}, {"date": "2024-05-06", "close": 105.62, "volume": 1156393.0}, {"date": "2024-05-07", "close": 105.15, "volume": 913917.0}, {"date": "2024-05-08", "close": 102.76, "volume": 902303.0}, {"date": "2024-05-09", "close": 105.07, "volume": 753143.0}, {"date": "2024-05-10", "close": 103.28, "volume": 866639.0}, {"date": "2024-05-13", "close": 102.08, "volume": 658106.0}, {"date": "2024-05-14", "close": 102.77, "volume": 853383.0}, {"date": "2024-05-15", "close": 102.83, "volume": 520662.0}, {"date": "2024-05-16", "close": 101.46, "volume": 536004.0}, {"date": "2024-05-17", "close": 99.16, "volume": 483083.0}, {"date": "2024-05-20", "close": 99.59, "volume": 476427.0}, {"date": "2024-05-21", "close": 99.37, "volume": 601684.0}, {"date": "2024-05-22", "close": 97.21, "volume": 686432.0}, {"date": "2024-05-23", "close": 96.14, "volume": 708418.0}, {"date": "2024-05-24", "close": 97.51, "volume": 525297.0}, {"date": "2024-05-28", "close": 95.87, "volume": 857525.0}, {"date": "2024-05-29", "close": 95.03, "volume": 615258.0}, {"date": "2024-05-30", "close": 94.3, "volume": 849606.0}, {"date": "2024-05-31", "close": 94.89, "volume": 763958.0}, {"date": "2024-06-03", "close": 92.57, "volume": 1358450.0}, {"date": "2024-06-04", "close": 91.68, "volume": 703287.0}, {"date": "2024-06-05", "close": 96.59, "volume": 950050.0}, {"date": "2024-06-06", "close": 93.4, "volume": 673375.0}, {"date": "2024-06-07", "close": 92.18, "volume": 400967.0}, {"date": "2024-06-10", "close": 91.93, "volume": 711800.0}, {"date": "2024-06-11", "close": 90.87, "volume": 682283.0}, {"date": "2024-06-12", "close": 92.74, "volume": 622694.0}, {"date": "2024-06-13", "close": 92.99, "volume": 811059.0}, {"date": "2024-06-14", "close": 89.0, "volume": 792252.0}, {"date": "2024-06-17", "close": 93.54, "volume": 956853.0}, {"date": "2024-06-18", "close": 90.86, "volume": 725064.0}, {"date": "2024-06-20", "close": 89.82, "volume": 691321.0}, {"date": "2024-06-21", "close": 89.01, "volume": 1060897.0}, {"date": "2024-06-24", "close": 88.26, "volume": 722437.0}, {"date": "2024-06-25", "close": 87.6, "volume": 598487.0}, {"date": "2024-06-26", "close": 89.22, "volume": 749424.0}, {"date": "2024-06-27", "close": 88.04, "volume": 438324.0}, {"date": "2024-06-28", "close": 90.0, "volume": 1809902.0}, {"date": "2024-07-01", "close": 86.57, "volume": 1300408.0}, {"date": "2024-07-02", "close": 85.38, "volume": 925593.0}, {"date": "2024-07-03", "close": 85.9, "volume": 391351.0}, {"date": "2024-07-05", "close": 86.35, "volume": 588813.0}, {"date": "2024-07-08", "close": 86.7, "volume": 676284.0}, {"date": "2024-07-09", "close": 84.73, "volume": 1086006.0}, {"date": "2024-07-10", "close": 84.9, "volume": 677026.0}, {"date": "2024-07-11", "close": 84.45, "volume": 968114.0}, {"date": "2024-07-12", "close": 84.73, "volume": 823973.0}, {"date": "2024-07-15", "close": 86.18, "volume": 958515.0}, {"date": "2024-07-16", "close": 87.97, "volume": 1113141.0}, {"date": "2024-07-17", "close": 86.31, "volume": 954952.0}, {"date": "2024-07-18", "close": 83.69, "volume": 1080860.0}, {"date": "2024-07-19", "close": 84.46, "volume": 534869.0}, {"date": "2024-07-22", "close": 81.48, "volume": 1249671.0}, {"date": "2024-07-23", "close": 83.67, "volume": 864687.0}, {"date": "2024-07-24", "close": 79.15, "volume": 1616298.0}, {"date": "2024-07-25", "close": 78.84, "volume": 1263267.0}, {"date": "2024-07-26", "close": 80.11, "volume": 826610.0}, {"date": "2024-07-29", "close": 83.59, "volume": 1697541.0}, {"date": "2024-07-30", "close": 86.85, "volume": 1563775.0}, {"date": "2024-07-31", "close": 87.62, "volume": 2002635.0}, {"date": "2024-08-01", "close": 102.41, "volume": 4250291.0}, {"date": "2024-08-02", "close": 96.43, "volume": 2512709.0}, {"date": "2024-08-05", "close": 94.4, "volume": 1410083.0}, {"date": "2024-08-06", "close": 99.31, "volume": 1094429.0}, {"date": "2024-08-07", "close": 97.21, "volume": 679406.0}, {"date": "2024-08-08", "close": 101.32, "volume": 959934.0}, {"date": "2024-08-09", "close": 102.39, "volume": 773636.0}, {"date": "2024-08-12", "close": 102.63, "volume": 776915.0}, {"date": "2024-08-13", "close": 103.74, "volume": 945516.0}, {"date": "2024-08-14", "close": 104.41, "volume": 720045.0}, {"date": "2024-08-15", "close": 109.49, "volume": 1389825.0}, {"date": "2024-08-16", "close": 107.37, "volume": 831260.0}, {"date": "2024-08-19", "close": 104.69, "volume": 1098080.0}, {"date": "2024-08-20", "close": 101.28, "volume": 910896.0}, {"date": "2024-08-21", "close": 106.61, "volume": 794231.0}, {"date": "2024-08-22", "close": 106.85, "volume": 768010.0}, {"date": "2024-08-23", "close": 108.97, "volume": 756358.0}, {"date": "2024-08-26", "close": 107.67, "volume": 598530.0}, {"date": "2024-08-27", "close": 107.42, "volume": 632511.0}, {"date": "2024-08-28", "close": 104.66, "volume": 837763.0}, {"date": "2024-08-29", "close": 101.42, "volume": 771930.0}, {"date": "2024-08-30", "close": 99.41, "volume": 959317.0}, {"date": "2024-09-03", "close": 97.76, "volume": 971945.0}, {"date": "2024-09-04", "close": 99.25, "volume": 832628.0}, {"date": "2024-09-05", "close": 96.13, "volume": 751851.0}, {"date": "2024-09-06", "close": 93.35, "volume": 746515.0}, {"date": "2024-09-09", "close": 95.58, "volume": 1196200.0}, {"date": "2024-09-10", "close": 97.04, "volume": 901755.0}, {"date": "2024-09-11", "close": 99.3, "volume": 598530.0}, {"date": "2024-09-12", "close": 101.8, "volume": 703335.0}, {"date": "2024-09-13", "close": 102.05, "volume": 845438.0}, {"date": "2024-09-16", "close": 101.8, "volume": 540530.0}, {"date": "2024-09-17", "close": 102.49, "volume": 691876.0}, {"date": "2024-09-18", "close": 103.86, "volume": 810977.0}, {"date": "2024-09-19", "close": 107.48, "volume": 655237.0}, {"date": "2024-09-20", "close": 106.94, "volume": 881477.0}, {"date": "2024-09-23", "close": 106.57, "volume": 632439.0}, {"date": "2024-09-24", "close": 104.15, "volume": 573602.0}, {"date": "2024-09-25", "close": 105.75, "volume": 655579.0}, {"date": "2024-09-26", "close": 106.13, "volume": 984618.0}, {"date": "2024-09-27", "close": 104.71, "volume": 724305.0}, {"date": "2024-09-30", "close": 103.21, "volume": 780937.0}, {"date": "2024-10-01", "close": 101.73, "volume": 558175.0}, {"date": "2024-10-02", "close": 104.9, "volume": 850670.0}, {"date": "2024-10-03", "close": 104.58, "volume": 591622.0}, {"date": "2024-10-04", "close": 110.02, "volume": 836385.0}, {"date": "2024-10-07", "close": 108.25, "volume": 668626.0}, {"date": "2024-10-08", "close": 108.47, "volume": 704395.0}, {"date": "2024-10-09", "close": 108.03, "volume": 976440.0}, {"date": "2024-10-10", "close": 109.9, "volume": 1887030.0}, {"date": "2024-10-11", "close": 107.81, "volume": 1800367.0}, {"date": "2024-10-14", "close": 107.67, "volume": 644124.0}, {"date": "2024-10-15", "close": 110.35, "volume": 1006388.0}, {"date": "2024-10-16", "close": 109.44, "volume": 668389.0}, {"date": "2024-10-17", "close": 108.4, "volume": 588336.0}, {"date": "2024-10-18", "close": 110.24, "volume": 479295.0}, {"date": "2024-10-21", "close": 110.19, "volume": 543087.0}, {"date": "2024-10-22", "close": 108.72, "volume": 499391.0}, {"date": "2024-10-23", "close": 108.55, "volume": 1032875.0}, {"date": "2024-10-24", "close": 109.24, "volume": 485043.0}, {"date": "2024-10-25", "close": 110.45, "volume": 665765.0}, {"date": "2024-10-28", "close": 114.26, "volume": 2022908.0}, {"date": "2024-10-29", "close": 113.62, "volume": 1511638.0}, {"date": "2024-10-30", "close": 122.47, "volume": 4306961.0}, {"date": "2024-10-31", "close": 121.67, "volume": 1441984.0}, {"date": "2024-11-01", "close": 124.1, "volume": 1003510.0}, {"date": "2024-11-04", "close": 123.56, "volume": 1057042.0}, {"date": "2024-11-05", "close": 126.8, "volume": 1077196.0}, {"date": "2024-11-06", "close": 133.16, "volume": 1208191.0}, {"date": "2024-11-07", "close": 131.86, "volume": 1108250.0}, {"date": "2024-11-08", "close": 131.33, "volume": 872860.0}, {"date": "2024-11-11", "close": 130.73, "volume": 812903.0}, {"date": "2024-11-12", "close": 130.51, "volume": 798649.0}, {"date": "2024-11-13", "close": 127.63, "volume": 779474.0}, {"date": "2024-11-14", "close": 124.07, "volume": 977492.0}, {"date": "2024-11-15", "close": 121.53, "volume": 748326.0}, {"date": "2024-11-18", "close": 116.49, "volume": 1282017.0}, {"date": "2024-11-19", "close": 119.09, "volume": 946118.0}, {"date": "2024-11-20", "close": 119.27, "volume": 656511.0}, {"date": "2024-11-21", "close": 122.45, "volume": 875634.0}, {"date": "2024-11-22", "close": 123.01, "volume": 598593.0}, {"date": "2024-11-25", "close": 129.42, "volume": 998642.0}, {"date": "2024-11-26", "close": 132.61, "volume": 861253.0}, {"date": "2024-11-27", "close": 132.35, "volume": 582949.0}, {"date": "2024-11-29", "close": 133.73, "volume": 359800.0}, {"date": "2024-12-02", "close": 133.49, "volume": 809212.0}, {"date": "2024-12-03", "close": 132.34, "volume": 797274.0}, {"date": "2024-12-04", "close": 133.43, "volume": 406242.0}, {"date": "2024-12-05", "close": 137.64, "volume": 780242.0}, {"date": "2024-12-06", "close": 138.76, "volume": 698212.0}, {"date": "2024-12-09", "close": 133.65, "volume": 749314.0}, {"date": "2024-12-10", "close": 133.28, "volume": 756820.0}, {"date": "2024-12-11", "close": 138.17, "volume": 786103.0}, {"date": "2024-12-12", "close": 134.84, "volume": 519916.0}, {"date": "2024-12-13", "close": 131.59, "volume": 533337.0}, {"date": "2024-12-16", "close": 131.59, "volume": 502339.0}, {"date": "2024-12-17", "close": 129.19, "volume": 887793.0}, {"date": "2024-12-18", "close": 125.9, "volume": 912361.0}, {"date": "2024-12-19", "close": 129.63, "volume": 1086977.0}, {"date": "2024-12-20", "close": 128.87, "volume": 843465.0}, {"date": "2024-12-23", "close": 129.5, "volume": 544997.0}, {"date": "2024-12-24", "close": 132.03, "volume": 382437.0}, {"date": "2024-12-26", "close": 132.44, "volume": 324766.0}, {"date": "2024-12-27", "close": 132.55, "volume": 748456.0}, {"date": "2024-12-30", "close": 129.51, "volume": 933553.0}, {"date": "2024-12-31", "close": 129.8, "volume": 772712.0}, {"date": "2025-01-02", "close": 133.27, "volume": 1425286.0}, {"date": "2025-01-03", "close": 133.38, "volume": 779896.0}, {"date": "2025-01-06", "close": 132.06, "volume": 706423.0}, {"date": "2025-01-07", "close": 132.03, "volume": 1491408.0}, {"date": "2025-01-08", "close": 132.81, "volume": 957407.0}, {"date": "2025-01-10", "close": 128.43, "volume": 1470368.0}, {"date": "2025-01-13", "close": 121.59, "volume": 2966089.0}, {"date": "2025-01-14", "close": 118.73, "volume": 1409208.0}, {"date": "2025-01-15", "close": 116.85, "volume": 1592609.0}, {"date": "2025-01-16", "close": 116.89, "volume": 1593451.0}, {"date": "2025-01-17", "close": 115.41, "volume": 1722866.0}, {"date": "2025-01-21", "close": 119.87, "volume": 1436478.0}, {"date": "2025-01-22", "close": 121.14, "volume": 1688931.0}, {"date": "2025-01-23", "close": 121.28, "volume": 991657.0}, {"date": "2025-01-24", "close": 119.19, "volume": 770414.0}, {"date": "2025-01-27", "close": 118.53, "volume": 915669.0}, {"date": "2025-01-28", "close": 118.57, "volume": 818204.0}, {"date": "2025-01-29", "close": 120.02, "volume": 1060476.0}, {"date": "2025-01-30", "close": 122.14, "volume": 746518.0}, {"date": "2025-01-31", "close": 118.13, "volume": 734239.0}, {"date": "2025-02-03", "close": 115.17, "volume": 1178917.0}, {"date": "2025-02-04", "close": 119.25, "volume": 1484970.0}, {"date": "2025-02-05", "close": 116.06, "volume": 904351.0}, {"date": "2025-02-06", "close": 115.16, "volume": 972406.0}, {"date": "2025-02-07", "close": 112.79, "volume": 718758.0}, {"date": "2025-02-10", "close": 109.9, "volume": 1236223.0}, {"date": "2025-02-11", "close": 106.56, "volume": 1380283.0}, {"date": "2025-02-12", "close": 106.72, "volume": 1088252.0}, {"date": "2025-02-13", "close": 109.26, "volume": 1266880.0}, {"date": "2025-02-14", "close": 108.4, "volume": 1400097.0}, {"date": "2025-02-18", "close": 115.8, "volume": 2817804.0}, {"date": "2025-02-19", "close": 111.23, "volume": 2318016.0}, {"date": "2025-02-20", "close": 123.61, "volume": 4496413.0}, {"date": "2025-02-21", "close": 108.72, "volume": 3259690.0}, {"date": "2025-02-24", "close": 115.62, "volume": 2457547.0}, {"date": "2025-02-25", "close": 110.7, "volume": 2058179.0}, {"date": "2025-02-26", "close": 110.15, "volume": 1101929.0}, {"date": "2025-02-27", "close": 106.83, "volume": 886998.0}, {"date": "2025-02-28", "close": 108.6, "volume": 809888.0}, {"date": "2025-03-03", "close": 102.78, "volume": 1381845.0}, {"date": "2025-03-04", "close": 100.31, "volume": 1738980.0}, {"date": "2025-03-05", "close": 99.13, "volume": 1037292.0}, {"date": "2025-03-06", "close": 93.6, "volume": 1301158.0}, {"date": "2025-03-07", "close": 92.44, "volume": 1720113.0}, {"date": "2025-03-10", "close": 88.42, "volume": 2306587.0}, {"date": "2025-03-11", "close": 86.74, "volume": 1587254.0}, {"date": "2025-03-12", "close": 87.18, "volume": 1808805.0}, {"date": "2025-03-13", "close": 82.77, "volume": 2043239.0}, {"date": "2025-03-14", "close": 87.48, "volume": 1612898.0}, {"date": "2025-03-17", "close": 88.08, "volume": 1585128.0}, {"date": "2025-03-18", "close": 85.78, "volume": 1034476.0}, {"date": "2025-03-19", "close": 89.74, "volume": 1067293.0}, {"date": "2025-03-20", "close": 90.64, "volume": 1000977.0}, {"date": "2025-03-21", "close": 90.7, "volume": 1155063.0}, {"date": "2025-03-24", "close": 95.48, "volume": 1129765.0}, {"date": "2025-03-25", "close": 95.39, "volume": 782230.0}, {"date": "2025-03-26", "close": 93.33, "volume": 1034721.0}, {"date": "2025-03-27", "close": 93.62, "volume": 828965.0}, {"date": "2025-03-28", "close": 88.18, "volume": 1120317.0}, {"date": "2025-03-31", "close": 88.17, "volume": 1090413.0}, {"date": "2025-04-01", "close": 91.0, "volume": 1487275.0}, {"date": "2025-04-02", "close": 95.71, "volume": 1320249.0}, {"date": "2025-04-03", "close": 84.21, "volume": 2576790.0}, {"date": "2025-04-04", "close": 78.56, "volume": 2719990.0}, {"date": "2025-04-07", "close": 78.59, "volume": 2497756.0}, {"date": "2025-04-08", "close": 75.85, "volume": 1556968.0}, {"date": "2025-04-09", "close": 87.62, "volume": 2368057.0}, {"date": "2025-04-10", "close": 82.21, "volume": 1414093.0}, {"date": "2025-04-11", "close": 82.71, "volume": 1017730.0}, {"date": "2025-04-14", "close": 83.0, "volume": 1087280.0}, {"date": "2025-04-15", "close": 82.56, "volume": 1450792.0}, {"date": "2025-04-16", "close": 80.45, "volume": 881555.0}, {"date": "2025-04-17", "close": 83.22, "volume": 1162031.0}, {"date": "2025-04-21", "close": 82.5, "volume": 979650.0}, {"date": "2025-04-22", "close": 85.31, "volume": 984605.0}, {"date": "2025-04-23", "close": 87.99, "volume": 1359527.0}, {"date": "2025-04-24", "close": 89.97, "volume": 1011912.0}, {"date": "2025-04-25", "close": 90.83, "volume": 821701.0}, {"date": "2025-04-28", "close": 89.67, "volume": 1167121.0}, {"date": "2025-04-29", "close": 88.26, "volume": 2261326.0}, {"date": "2025-04-30", "close": 87.74, "volume": 2553045.0}, {"date": "2025-05-01", "close": 88.71, "volume": 4602451.0}, {"date": "2025-05-02", "close": 94.37, "volume": 2413990.0}, {"date": "2025-05-05", "close": 96.43, "volume": 2294659.0}, {"date": "2025-05-06", "close": 98.68, "volume": 1763861.0}, {"date": "2025-05-07", "close": 101.93, "volume": 2090006.0}, {"date": "2025-05-08", "close": 103.32, "volume": 1397927.0}, {"date": "2025-05-09", "close": 104.85, "volume": 1218589.0}, {"date": "2025-05-12", "close": 113.01, "volume": 2042899.0}, {"date": "2025-05-13", "close": 113.94, "volume": 1625310.0}, {"date": "2025-05-14", "close": 116.18, "volume": 1258213.0}, {"date": "2025-05-15", "close": 117.09, "volume": 1206047.0}, {"date": "2025-05-16", "close": 119.19, "volume": 1128227.0}, {"date": "2025-05-19", "close": 117.36, "volume": 1566732.0}, {"date": "2025-05-20", "close": 117.23, "volume": 1149203.0}, {"date": "2025-05-21", "close": 114.12, "volume": 1186182.0}, {"date": "2025-05-22", "close": 117.29, "volume": 1245405.0}, {"date": "2025-05-23", "close": 117.62, "volume": 1417675.0}, {"date": "2025-05-27", "close": 126.35, "volume": 2223372.0}, {"date": "2025-05-28", "close": 126.57, "volume": 886760.0}, {"date": "2025-05-29", "close": 126.64, "volume": 1466633.0}, {"date": "2025-05-30", "close": 129.79, "volume": 1156631.0}, {"date": "2025-06-02", "close": 128.39, "volume": 2078975.0}, {"date": "2025-06-03", "close": 127.5, "volume": 1643193.0}, {"date": "2025-06-04", "close": 126.95, "volume": 977170.0}, {"date": "2025-06-05", "close": 128.36, "volume": 2067805.0}, {"date": "2025-06-06", "close": 129.19, "volume": 1045694.0}, {"date": "2025-06-09", "close": 124.5, "volume": 1326582.0}, {"date": "2025-06-10", "close": 125.32, "volume": 1010991.0}, {"date": "2025-06-11", "close": 127.66, "volume": 797080.0}, {"date": "2025-06-12", "close": 128.16, "volume": 936458.0}, {"date": "2025-06-13", "close": 123.71, "volume": 966446.0}, {"date": "2025-06-16", "close": 127.21, "volume": 1363321.0}, {"date": "2025-06-17", "close": 125.21, "volume": 899977.0}, {"date": "2025-06-18", "close": 128.52, "volume": 1573963.0}, {"date": "2025-06-20", "close": 133.01, "volume": 1786677.0}, {"date": "2025-06-23", "close": 135.51, "volume": 1168214.0}, {"date": "2025-06-24", "close": 133.93, "volume": 1232527.0}, {"date": "2025-06-25", "close": 133.9, "volume": 788577.0}, {"date": "2025-06-26", "close": 138.42, "volume": 1653219.0}, {"date": "2025-06-27", "close": 138.48, "volume": 1707979.0}, {"date": "2025-06-30", "close": 140.6, "volume": 1039987.0}, {"date": "2025-07-01", "close": 138.38, "volume": 1236102.0}, {"date": "2025-07-02", "close": 141.26, "volume": 1406753.0}, {"date": "2025-07-03", "close": 141.95, "volume": 525429.0}, {"date": "2025-07-07", "close": 140.41, "volume": 1092678.0}, {"date": "2025-07-08", "close": 139.12, "volume": 1115586.0}, {"date": "2025-07-09", "close": 140.73, "volume": 1405370.0}, {"date": "2025-07-10", "close": 142.03, "volume": 880476.0}, {"date": "2025-07-11", "close": 140.05, "volume": 912411.0}, {"date": "2025-07-14", "close": 140.04, "volume": 970792.0}, {"date": "2025-07-15", "close": 137.12, "volume": 786676.0}, {"date": "2025-07-16", "close": 136.88, "volume": 882356.0}, {"date": "2025-07-17", "close": 134.93, "volume": 1304364.0}, {"date": "2025-07-18", "close": 134.86, "volume": 842227.0}, {"date": "2025-07-21", "close": 134.4, "volume": 631156.0}, {"date": "2025-07-22", "close": 134.51, "volume": 547021.0}, {"date": "2025-07-23", "close": 137.77, "volume": 760993.0}, {"date": "2025-07-24", "close": 133.72, "volume": 939963.0}, {"date": "2025-07-25", "close": 137.39, "volume": 951993.0}, {"date": "2025-07-28", "close": 138.18, "volume": 1495404.0}, {"date": "2025-07-29", "close": 137.12, "volume": 1073745.0}, {"date": "2025-07-30", "close": 140.91, "volume": 1502745.0}, {"date": "2025-07-31", "close": 120.34, "volume": 10013310.0}, {"date": "2025-08-01", "close": 111.84, "volume": 3512032.0}, {"date": "2025-08-04", "close": 115.47, "volume": 2535454.0}, {"date": "2025-08-05", "close": 114.09, "volume": 2132673.0}, {"date": "2025-08-06", "close": 112.97, "volume": 964690.0}, {"date": "2025-08-07", "close": 112.16, "volume": 1007870.0}, {"date": "2025-08-08", "close": 105.6, "volume": 2088735.0}, {"date": "2025-08-11", "close": 106.13, "volume": 1110726.0}, {"date": "2025-08-12", "close": 110.32, "volume": 1292148.0}, {"date": "2025-08-13", "close": 108.11, "volume": 1793574.0}, {"date": "2025-08-14", "close": 105.64, "volume": 1344323.0}, {"date": "2025-08-15", "close": 106.95, "volume": 718213.0}, {"date": "2025-08-18", "close": 104.83, "volume": 829706.0}, {"date": "2025-08-19", "close": 104.52, "volume": 833438.0}, {"date": "2025-08-20", "close": 102.64, "volume": 1369356.0}, {"date": "2025-08-21", "close": 100.54, "volume": 971716.0}, {"date": "2025-08-22", "close": 103.98, "volume": 1160906.0}, {"date": "2025-08-25", "close": 104.46, "volume": 1071597.0}, {"date": "2025-08-26", "close": 105.62, "volume": 1402934.0}, {"date": "2025-08-27", "close": 106.76, "volume": 824658.0}, {"date": "2025-08-28", "close": 105.92, "volume": 1049893.0}, {"date": "2025-08-29", "close": 106.0, "volume": 1004468.0}, {"date": "2025-09-02", "close": 105.59, "volume": 882571.0}, {"date": "2025-09-03", "close": 105.18, "volume": 1071475.0}, {"date": "2025-09-04", "close": 101.87, "volume": 1237488.0}, {"date": "2025-09-05", "close": 100.18, "volume": 1857279.0}, {"date": "2025-09-08", "close": 97.59, "volume": 1509158.0}, {"date": "2025-09-09", "close": 98.33, "volume": 1352381.0}, {"date": "2025-09-10", "close": 97.48, "volume": 1107623.0}, {"date": "2025-09-11", "close": 103.97, "volume": 1690371.0}, {"date": "2025-09-12", "close": 100.77, "volume": 1052410.0}, {"date": "2025-09-15", "close": 101.14, "volume": 1019688.0}, {"date": "2025-09-16", "close": 99.01, "volume": 990550.0}, {"date": "2025-09-17", "close": 98.99, "volume": 1352035.0}, {"date": "2025-09-18", "close": 98.98, "volume": 1247254.0}, {"date": "2025-09-19", "close": 99.62, "volume": 2098279.0}, {"date": "2025-09-22", "close": 100.4, "volume": 978013.0}, {"date": "2025-09-23", "close": 98.01, "volume": 646356.0}, {"date": "2025-09-24", "close": 95.28, "volume": 1099177.0}, {"date": "2025-09-25", "close": 94.21, "volume": 1034778.0}, {"date": "2025-09-26", "close": 92.4, "volume": 878689.0}, {"date": "2025-09-29", "close": 94.61, "volume": 1453524.0}, {"date": "2025-09-30", "close": 93.61, "volume": 1158695.0}, {"date": "2025-10-01", "close": 91.62, "volume": 762328.0}, {"date": "2025-10-02", "close": 94.55, "volume": 1210684.0}, {"date": "2025-10-03", "close": 96.79, "volume": 1093538.0}, {"date": "2025-10-06", "close": 95.62, "volume": 1386087.0}, {"date": "2025-10-07", "close": 92.95, "volume": 1359092.0}, {"date": "2025-10-08", "close": 92.38, "volume": 737994.0}, {"date": "2025-10-09", "close": 91.02, "volume": 1326865.0}, {"date": "2025-10-10", "close": 86.76, "volume": 1746998.0}, {"date": "2025-10-13", "close": 91.4, "volume": 1041625.0}, {"date": "2025-10-14", "close": 93.99, "volume": 923020.0}, {"date": "2025-10-15", "close": 92.14, "volume": 994443.0}, {"date": "2025-10-16", "close": 93.26, "volume": 960886.0}, {"date": "2025-10-17", "close": 92.19, "volume": 1359309.0}, {"date": "2025-10-20", "close": 92.6, "volume": 899285.0}, {"date": "2025-10-21", "close": 93.51, "volume": 846740.0}, {"date": "2025-10-22", "close": 90.92, "volume": 1237294.0}, {"date": "2025-10-23", "close": 91.42, "volume": 1799323.0}, {"date": "2025-10-24", "close": 91.85, "volume": 1335309.0}, {"date": "2025-10-27", "close": 93.35, "volume": 1311290.0}, {"date": "2025-10-28", "close": 91.18, "volume": 1307288.0}, {"date": "2025-10-29", "close": 89.81, "volume": 2234887.0}, {"date": "2025-10-30", "close": 91.38, "volume": 3619980.0}, {"date": "2025-10-31", "close": 96.51, "volume": 2256502.0}, {"date": "2025-11-03", "close": 93.53, "volume": 1572080.0}, {"date": "2025-11-04", "close": 94.44, "volume": 1537374.0}, {"date": "2025-11-05", "close": 95.73, "volume": 1045970.0}, {"date": "2025-11-06", "close": 91.91, "volume": 963314.0}, {"date": "2025-11-07", "close": 91.11, "volume": 1131882.0}, {"date": "2025-11-10", "close": 93.93, "volume": 1200038.0}, {"date": "2025-11-11", "close": 92.35, "volume": 784117.0}, {"date": "2025-11-12", "close": 93.66, "volume": 1193952.0}, {"date": "2025-11-13", "close": 90.24, "volume": 1000839.0}, {"date": "2025-11-14", "close": 90.54, "volume": 1202633.0}, {"date": "2025-11-17", "close": 87.11, "volume": 1261220.0}, {"date": "2025-11-18", "close": 86.28, "volume": 869166.0}, {"date": "2025-11-19", "close": 84.24, "volume": 793170.0}, {"date": "2025-11-20", "close": 83.7, "volume": 1170749.0}, {"date": "2025-11-21", "close": 88.2, "volume": 1015059.0}, {"date": "2025-11-24", "close": 86.6, "volume": 1219084.0}, {"date": "2025-11-25", "close": 86.99, "volume": 2017875.0}, {"date": "2025-11-26", "close": 88.48, "volume": 1575255.0}, {"date": "2025-11-28", "close": 87.48, "volume": 619216.0}, {"date": "2025-12-01", "close": 86.12, "volume": 1704709.0}, {"date": "2025-12-02", "close": 84.72, "volume": 1255800.0}, {"date": "2025-12-03", "close": 83.21, "volume": 1544792.0}, {"date": "2025-12-04", "close": 80.12, "volume": 1888130.0}, {"date": "2025-12-05", "close": 78.03, "volume": 2811596.0}, {"date": "2025-12-08", "close": 77.86, "volume": 1723674.0}, {"date": "2025-12-09", "close": 79.2, "volume": 2642037.0}, {"date": "2025-12-10", "close": 77.12, "volume": 2149045.0}, {"date": "2025-12-11", "close": 79.21, "volume": 1645640.0}, {"date": "2025-12-12", "close": 83.16, "volume": 2629569.0}, {"date": "2025-12-15", "close": 83.65, "volume": 2008467.0}, {"date": "2025-12-16", "close": 81.68, "volume": 1742856.0}, {"date": "2025-12-17", "close": 82.29, "volume": 2388582.0}, {"date": "2025-12-18", "close": 86.37, "volume": 2209651.0}, {"date": "2025-12-19", "close": 85.71, "volume": 1538009.0}, {"date": "2025-12-22", "close": 83.53, "volume": 1419700.0}, {"date": "2025-12-23", "close": 84.95, "volume": 1496579.0}, {"date": "2025-12-24", "close": 85.11, "volume": 501336.0}, {"date": "2025-12-26", "close": 83.76, "volume": 916333.0}, {"date": "2025-12-29", "close": 81.92, "volume": 1353914.0}, {"date": "2025-12-30", "close": 79.95, "volume": 2040616.0}, {"date": "2025-12-31", "close": 81.17, "volume": 1596339.0}, {"date": "2026-01-02", "close": 83.47, "volume": 1169740.0}, {"date": "2026-01-05", "close": 83.51, "volume": 1429716.0}, {"date": "2026-01-06", "close": 89.82, "volume": 2582046.0}, {"date": "2026-01-07", "close": 90.55, "volume": 1682721.0}, {"date": "2026-01-08", "close": 91.8, "volume": 2216937.0}, {"date": "2026-01-09", "close": 93.29, "volume": 1751461.0}, {"date": "2026-01-12", "close": 96.72, "volume": 2813202.0}, {"date": "2026-01-13", "close": 98.45, "volume": 1852782.0}, {"date": "2026-01-14", "close": 99.93, "volume": 1199749.0}, {"date": "2026-01-15", "close": 100.77, "volume": 1340764.0}, {"date": "2026-01-16", "close": 99.12, "volume": 933088.0}, {"date": "2026-01-20", "close": 97.16, "volume": 1865872.0}, {"date": "2026-01-21", "close": 94.81, "volume": 1610853.0}, {"date": "2026-01-22", "close": 92.59, "volume": 1233086.0}, {"date": "2026-01-23", "close": 92.25, "volume": 990580.0}, {"date": "2026-01-26", "close": 90.57, "volume": 2807814.0}, {"date": "2026-01-27", "close": 87.32, "volume": 1901919.0}, {"date": "2026-01-28", "close": 87.87, "volume": 1146446.0}, {"date": "2026-01-29", "close": 88.03, "volume": 1249811.0}, {"date": "2026-01-30", "close": 88.57, "volume": 1314538.0}, {"date": "2026-02-02", "close": 92.72, "volume": 1908205.0}, {"date": "2026-02-03", "close": 93.67, "volume": 1570792.0}, {"date": "2026-02-04", "close": 94.48, "volume": 998111.0}, {"date": "2026-02-05", "close": 93.07, "volume": 1217787.0}, {"date": "2026-02-06", "close": 98.3, "volume": 1621351.0}, {"date": "2026-02-09", "close": 97.19, "volume": 899018.0}, {"date": "2026-02-10", "close": 95.75, "volume": 1002137.0}, {"date": "2026-02-11", "close": 97.04, "volume": 1055130.0}, {"date": "2026-02-12", "close": 88.93, "volume": 1544502.0}, {"date": "2026-02-13", "close": 88.15, "volume": 1348150.0}, {"date": "2026-02-17", "close": 91.45, "volume": 1472491.0}, {"date": "2026-02-18", "close": 94.18, "volume": 1294454.0}, {"date": "2026-02-19", "close": 93.18, "volume": 867459.0}, {"date": "2026-02-20", "close": 93.56, "volume": 1186908.0}, {"date": "2026-02-23", "close": 89.56, "volume": 1210818.0}, {"date": "2026-02-24", "close": 89.39, "volume": 1186424.0}, {"date": "2026-02-25", "close": 92.13, "volume": 2105462.0}, {"date": "2026-02-26", "close": 98.61, "volume": 4465366.0}, {"date": "2026-02-27", "close": 96.01, "volume": 2343139.0}, {"date": "2026-03-02", "close": 94.44, "volume": 1901136.0}, {"date": "2026-03-03", "close": 96.07, "volume": 1316489.0}, {"date": "2026-03-04", "close": 97.4, "volume": 986480.0}, {"date": "2026-03-05", "close": 96.79, "volume": 1205429.0}, {"date": "2026-03-06", "close": 93.45, "volume": 1770225.0}, {"date": "2026-03-09", "close": 95.67, "volume": 1374492.0}, {"date": "2026-03-10", "close": 95.4, "volume": 1124939.0}, {"date": "2026-03-11", "close": 92.58, "volume": 1621248.0}, {"date": "2026-03-12", "close": 86.81, "volume": 1900092.0}, {"date": "2026-03-13", "close": 86.92, "volume": 1623710.0}, {"date": "2026-03-16", "close": 90.55, "volume": 1119010.0}, {"date": "2026-03-17", "close": 90.5, "volume": 1179216.0}, {"date": "2026-03-18", "close": 87.1, "volume": 1129874.0}, {"date": "2026-03-19", "close": 88.16, "volume": 1054292.0}, {"date": "2026-03-20", "close": 87.63, "volume": 1626101.0}, {"date": "2026-03-23", "close": 90.87, "volume": 1577178.0}, {"date": "2026-03-24", "close": 90.04, "volume": 1141183.0}, {"date": "2026-03-25", "close": 89.5, "volume": 1118166.0}, {"date": "2026-03-26", "close": 85.08, "volume": 1018299.0}, {"date": "2026-03-27", "close": 81.32, "volume": 1360070.0}, {"date": "2026-03-30", "close": 83.53, "volume": 866801.0}, {"date": "2026-03-31", "close": 88.47, "volume": 1331157.0}, {"date": "2026-04-01", "close": 90.69, "volume": 1106303.0}, {"date": "2026-04-02", "close": 89.33, "volume": 1031625.0}, {"date": "2026-04-06", "close": 92.37, "volume": 842999.0}, {"date": "2026-04-07", "close": 92.8, "volume": 585460.0}, {"date": "2026-04-08", "close": 97.86, "volume": 1431066.0}, {"date": "2026-04-09", "close": 97.55, "volume": 1126784.0}, {"date": "2026-04-10", "close": 98.61, "volume": 1136476.0}, {"date": "2026-04-13", "close": 100.65, "volume": 1154748.0}, {"date": "2026-04-14", "close": 102.76, "volume": 1074197.0}, {"date": "2026-04-15", "close": 101.17, "volume": 1197673.0}, {"date": "2026-04-16", "close": 99.75, "volume": 1169047.0}, {"date": "2026-04-17", "close": 103.73, "volume": 1490484.0}, {"date": "2026-04-20", "close": 104.69, "volume": 961614.0}, {"date": "2026-04-21", "close": 101.78, "volume": 890325.0}, {"date": "2026-04-22", "close": 99.09, "volume": 819102.0}, {"date": "2026-04-23", "close": 97.59, "volume": 674478.0}, {"date": "2026-04-24", "close": 103.02, "volume": 1153838.0}, {"date": "2026-04-27", "close": 101.45, "volume": 1017198.0}, {"date": "2026-04-28", "close": 100.15, "volume": 863158.0}, {"date": "2026-04-29", "close": 100.61, "volume": 957695.0}, {"date": "2026-04-30", "close": 102.46, "volume": 827132.0}, {"date": "2026-05-01", "close": 98.36, "volume": 1549029.0}, {"date": "2026-05-04", "close": 95.57, "volume": 1476567.0}, {"date": "2026-05-05", "close": 96.61, "volume": 1180480.0}, {"date": "2026-05-06", "close": 96.52, "volume": 2361103.0}, {"date": "2026-05-07", "close": 69.24, "volume": 14643750.0}, {"date": "2026-05-08", "close": 70.14, "volume": 5004072.0}, {"date": "2026-05-11", "close": 64.5, "volume": 6441805.0}, {"date": "2026-05-12", "close": 66.03, "volume": 3104184.0}, {"date": "2026-05-13", "close": 63.91, "volume": 1818489.0}, {"date": "2026-05-14", "close": 61.88, "volume": 2362544.0}, {"date": "2026-05-15", "close": 60.41, "volume": 2736905.0}, {"date": "2026-05-18", "close": 59.69, "volume": 2539609.0}, {"date": "2026-05-19", "close": 64.12, "volume": 3192258.0}, {"date": "2026-05-20", "close": 63.47, "volume": 2351392.0}, {"date": "2026-05-21", "close": 62.83, "volume": 1983573.0}, {"date": "2026-05-22", "close": 62.72, "volume": 1472827.0}, {"date": "2026-05-26", "close": 61.82, "volume": 1697491.0}, {"date": "2026-05-27", "close": 64.38, "volume": 4124588.0}, {"date": "2026-05-28", "close": 62.13, "volume": 2522322.0}, {"date": "2026-05-29", "close": 64.31, "volume": 1954539.0}, {"date": "2026-06-01", "close": 62.22, "volume": 2006566.0}, {"date": "2026-06-02", "close": 57.01, "volume": 6777648.0}, {"date": "2026-06-03", "close": 55.53, "volume": 3044464.0}, {"date": "2026-06-04", "close": 53.36, "volume": 2767625.0}, {"date": "2026-06-05", "close": 52.34, "volume": 3261586.0}, {"date": "2026-06-08", "close": 52.96, "volume": 2551846.0}, {"date": "2026-06-09", "close": 53.78, "volume": 2242442.0}, {"date": "2026-06-10", "close": 54.48, "volume": 1962968.0}, {"date": "2026-06-11", "close": 58.33, "volume": 2667940.0}, {"date": "2026-06-12", "close": 58.22, "volume": 1903292.0}, {"date": "2026-06-15", "close": 58.4, "volume": 2386963.0}, {"date": "2026-06-16", "close": 60.42, "volume": 2691350.0}, {"date": "2026-06-17", "close": 58.79, "volume": 1864978.0}, {"date": "2026-06-18", "close": 59.08, "volume": 1918580.0}, {"date": "2026-06-22", "close": 55.71, "volume": 1687402.0}, {"date": "2026-06-23", "close": 54.15, "volume": 1582441.0}, {"date": "2026-06-24", "close": 54.75, "volume": 1992691.0}, {"date": "2026-06-25", "close": 55.22, "volume": 1329728.0}, {"date": "2026-06-26", "close": 56.87, "volume": 2556436.0}, {"date": "2026-06-29", "close": 54.79, "volume": 1721235.0}, {"date": "2026-06-30", "close": 56.02, "volume": 1341955.0}, {"date": "2026-07-01", "close": 56.79, "volume": 1313980.0}, {"date": "2026-07-02", "close": 56.47, "volume": 1043111.0}, {"date": "2026-07-06", "close": 54.18, "volume": 2349425.0}, {"date": "2026-07-07", "close": 54.92, "volume": 2259490.0}, {"date": "2026-07-08", "close": 54.26, "volume": 2086911.0}, {"date": "2026-07-09", "close": 56.32, "volume": 2209969.0}, {"date": "2026-07-10", "close": 58.6, "volume": 2467217.0}, {"date": "2026-07-13", "close": 62.18, "volume": 2538514.0}, {"date": "2026-07-14", "close": 60.09, "volume": 1798039.0}, {"date": "2026-07-15", "close": 60.0, "volume": 1776470.0}, {"date": "2026-07-16", "close": 59.23, "volume": 1710790.0}, {"date": "2026-07-17", "close": 58.0, "volume": 1460563.0}, {"date": "2026-07-20", "close": 56.97, "volume": 1569149.0}, {"date": "2026-07-21", "close": 56.44, "volume": 1646476.0}, {"date": "2026-07-22", "close": 55.94, "volume": 1737116.0}, {"date": "2026-07-23", "close": 55.99, "volume": 1830995.0}, {"date": "2026-07-24", "close": 57.1, "volume": 1410994.0}, {"date": "2026-07-27", "close": 61.57, "volume": 2444245.0}, {"date": "2026-07-28", "close": 63.2, "volume": 1814165.0}, {"date": "2026-07-29", "close": 63.05, "volume": 1302749.0}, {"date": "2026-07-30", "close": 63.07, "volume": 1658067.0}, {"date": "2026-07-31", "close": 62.75, "volume": 1378296.0}, {"date": "2026-08-03", "close": 64.78, "volume": 1871562.0}, {"date": "2026-08-04", "close": 66.22, "volume": 3274627.0}, {"date": "2026-08-05", "close": 74.33, "volume": 8964987.0}, {"date": "2026-08-06", "close": 70.24, "volume": 2610720.0}, {"date": "2026-08-07", "close": 71.13, "volume": 1461194.0}], "refreshing": true}